date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-16 09:30:00,40.41,40.46,40.28,40.42,288625.73673870333,34.1066,34.1488,33.9968,34.115,288625.7367
2021-07-16 10:00:00,40.42,40.51,40.26,40.28,179619.8428290766,34.115,34.191,33.98,33.9968,179619.8428
2021-07-16 10:30:00,40.28,40.46,40.25,40.43,424256.38506876223,33.9968,34.1488,33.9715,34.1235,424256.3851
2021-07-16 11:00:00,40.43,40.49,40.38,40.49,300942.0432220039,34.1235,34.1741,34.0813,34.1741,300942.0432
2021-07-16 11:30:00,40.49,40.55,40.46,40.54,153864.44007858544,34.1741,34.2247,34.1488,34.2163,153864.4401
2021-07-16 12:00:00,40.54,40.62,40.53,40.59,76251.47347740667,34.2163,34.2838,34.2079,34.2585,76251.4735
2021-07-16 12:30:00,40.59,40.61,40.56,40.57,56755.40275049115,34.2585,34.2754,34.2332,34.2416,56755.4028
2021-07-16 13:00:00,40.57,40.64,40.55,40.62,86221.02161100195,34.2416,34.3007,34.2247,34.2838,86221.0216
2021-07-16 13:30:00,40.62,40.67,40.6,40.66,80722.98624754419,34.2838,34.326,34.2669,34.3176,80722.9862
2021-07-16 14:00:00,40.65,40.68,40.63,40.65,108223.96856581532,34.3091,34.3345,34.2923,34.3091,108223.9686
2021-07-16 14:30:00,40.64,40.66,40.57,40.6,108156.18860510804,34.3007,34.3176,34.2416,34.2669,108156.1886
2021-07-16 15:00:00,40.6,40.61,40.52,40.57,232470.5304518664,34.2669,34.2754,34.1994,34.2416,232470.5305
2021-07-16 15:30:00,40.57,40.62,40.54,40.57,434552.0628683693,34.2416,34.2838,34.2163,34.2416,434552.0629
2021-07-19 09:30:00,39.84,40.04,39.75,39.81,673992.141453831,33.6255,33.7943,33.5495,33.6002,673992.1415
2021-07-19 10:00:00,39.82,39.82,39.7,39.81,390972.4950884086,33.6086,33.6086,33.5073,33.6002,390972.4951
2021-07-19 10:30:00,39.81,39.84,39.69,39.78,580900.7858546168,33.6002,33.6255,33.4989,33.5748,580900.7859
2021-07-19 11:00:00,39.78,39.99,39.78,39.95,283968.56581532414,33.5748,33.7521,33.5748,33.7183,283968.5658
2021-07-19 11:30:00,39.96,40.02,39.9,39.93,114507.85854616897,33.7268,33.7774,33.6761,33.7014,114507.8585
2021-07-19 12:00:00,39.92,39.93,39.81,39.84,131084.4793713163,33.693,33.7014,33.6002,33.6255,131084.4794
2021-07-19 12:30:00,39.83,39.86,39.77,39.85,177702.35756385067,33.617,33.6424,33.5664,33.6339,177702.3576
2021-07-19 13:00:00,39.85,39.88,39.81,39.81,124188.605108055,33.6339,33.6592,33.6002,33.6002,124188.6051
2021-07-19 13:30:00,39.82,39.82,39.72,39.79,156906.6797642436,33.6086,33.6086,33.5242,33.5833,156906.6798
2021-07-19 14:00:00,39.79,39.92,39.78,39.88,130994.10609037329,33.5833,33.693,33.5748,33.6592,130994.1061
2021-07-19 14:30:00,39.89,39.89,39.74,39.76,178219.0569744597,33.6677,33.6677,33.5411,33.558,178219.057
2021-07-19 15:00:00,39.75,39.86,39.75,39.81,194215.12770137523,33.5495,33.6424,33.5495,33.6002,194215.1277
2021-07-19 15:30:00,39.81,40.03,39.79,40.01,424412.5736738703,33.6002,33.7858,33.5833,33.769,424412.5737
2021-07-20 09:30:00,39.65,40.04,39.57,39.98,769289.7838899803,33.4651,33.7943,33.3976,33.7436,769289.7839
2021-07-20 10:00:00,39.98,40.05,39.84,39.86,292618.86051080545,33.7436,33.8027,33.6255,33.6424,292618.8605
2021-07-20 10:30:00,39.86,39.93,39.78,39.82,469897.83889980346,33.6424,33.7014,33.5748,33.6086,469897.8389
2021-07-20 11:00:00,39.83,39.88,39.71,39.72,392711.1984282907,33.617,33.6592,33.5158,33.5242,392711.1984
2021-07-20 11:30:00,39.72,39.79,39.69,39.77,204070.72691552064,33.5242,33.5833,33.4989,33.5664,204070.7269
2021-07-20 12:00:00,39.78,39.83,39.75,39.76,128693.5166994106,33.5748,33.617,33.5495,33.558,128693.5167
2021-07-20 12:30:00,39.75,39.79,39.71,39.77,127424.36149312375,33.5495,33.5833,33.5158,33.5664,127424.3615
2021-07-20 13:00:00,39.77,39.77,39.71,39.71,138638.50687622788,33.5664,33.5664,33.5158,33.5158,138638.5069
2021-07-20 13:30:00,39.72,39.77,39.67,39.69,124405.69744597247,33.5242,33.5664,33.482,33.4989,124405.6974
2021-07-20 14:00:00,39.68,39.74,39.67,39.71,168406.6797642436,33.4904,33.5411,33.482,33.5158,168406.6798
2021-07-20 14:30:00,39.71,39.82,39.7,39.71,496792.73084479367,33.5158,33.6086,33.5073,33.5158,496792.7308
2021-07-20 15:00:00,39.71,39.82,39.7,39.79,229727.89783889972,33.5158,33.6086,33.5073,33.5833,229727.8978
2021-07-20 15:30:00,39.79,39.82,39.74,39.8,520551.08055009815,33.5833,33.6086,33.5411,33.5917,520551.0806
2021-07-21 09:30:00,40.09,40.1,39.89,39.98,287738.7033398821,33.8365,33.8449,33.6677,33.7436,287738.7033
2021-07-21 10:00:00,39.98,40.01,39.84,39.85,255457.7603143418,33.7436,33.769,33.6255,33.6339,255457.7603
2021-07-21 10:30:00,39.85,40.02,39.8,40.01,527614.931237721,33.6339,33.7774,33.5917,33.769,527614.9312
2021-07-21 11:00:00,40.01,40.02,39.91,39.97,244161.10019646364,33.769,33.7774,33.6846,33.7352,244161.1002
2021-07-21 11:30:00,39.97,40.03,39.88,40.01,731608.0550098231,33.7352,33.7858,33.6592,33.769,731608.055
2021-07-21 12:00:00,40.01,40.11,39.98,40.02,357098.231827112,33.769,33.8534,33.7436,33.7774,357098.2318
2021-07-21 12:30:00,40.03,40.04,40.0,40.01,125232.8094302554,33.7858,33.7943,33.7605,33.769,125232.8094
2021-07-21 13:00:00,40.02,40.03,39.99,40.0,202561.8860510805,33.7774,33.7858,33.7521,33.7605,202561.8861
2021-07-21 13:30:00,39.99,40.04,39.98,40.04,109654.2239685658,33.7521,33.7943,33.7436,33.7943,109654.224
2021-07-21 14:00:00,40.04,40.07,40.02,40.04,156273.0844793713,33.7943,33.8196,33.7774,33.7943,156273.0845
2021-07-21 14:30:00,40.04,40.1,40.03,40.08,105522.59332023574,33.7943,33.8449,33.7858,33.828,105522.5933
2021-07-21 15:00:00,40.08,40.1,40.06,40.08,109414.53831041256,33.828,33.8449,33.8112,33.828,109414.5383
2021-07-21 15:30:00,40.08,40.08,40.01,40.03,481177.7996070727,33.828,33.828,33.769,33.7858,481177.7996
2021-07-22 09:30:00,40.08,40.17,39.94,40.0,404612.9666011788,33.828,33.904,33.7099,33.7605,404612.9666
2021-07-22 10:00:00,40.0,40.04,39.91,39.98,170588.40864440077,33.7605,33.7943,33.6846,33.7436,170588.4086
2021-07-22 10:30:00,39.99,40.01,39.94,40.0,168894.89194499014,33.7521,33.769,33.7099,33.7605,168894.8919
2021-07-22 11:00:00,40.0,40.09,39.95,40.03,160770.13752455794,33.7605,33.8365,33.7183,33.7858,160770.1375
2021-07-22 11:30:00,40.03,40.03,39.97,40.01,95956.77799607073,33.7858,33.7858,33.7352,33.769,95956.778
2021-07-22 12:00:00,40.01,40.01,39.94,39.99,68487.22986247543,33.769,33.769,33.7099,33.7521,68487.2299
2021-07-22 12:30:00,39.98,40.07,39.96,40.06,89651.27701375245,33.7436,33.8196,33.7268,33.8112,89651.277
2021-07-22 13:00:00,40.05,40.06,40.03,40.04,83434.18467583496,33.8027,33.8112,33.7858,33.7943,83434.1847
2021-07-22 13:30:00,40.03,40.06,40.0,40.04,92331.04125736738,33.7858,33.8112,33.7605,33.7943,92331.0413
2021-07-22 14:00:00,40.03,40.06,40.01,40.06,137092.33791748525,33.7858,33.8112,33.769,33.8112,137092.3379
2021-07-22 14:30:00,40.05,40.06,40.02,40.05,119584.4793713163,33.8027,33.8112,33.7774,33.8027,119584.4794
2021-07-22 15:00:00,40.05,40.07,40.01,40.03,119283.88998035362,33.8027,33.8196,33.769,33.7858,119283.89
2021-07-22 15:30:00,40.03,40.03,39.93,39.95,811237.7210216109,33.7858,33.7858,33.7014,33.7183,811237.721
2021-07-23 09:30:00,40.21,40.21,40.13,40.2,235660.1178781925,33.9378,33.9378,33.8702,33.9293,235660.1179
2021-07-23 10:00:00,40.2,40.24,40.11,40.12,136394.89194499017,33.9293,33.9631,33.8534,33.8618,136394.8919
2021-07-23 10:30:00,40.11,40.15,40.08,40.13,124608.05500982318,33.8534,33.8871,33.828,33.8702,124608.055
2021-07-23 11:00:00,40.13,40.22,40.13,40.22,103574.65618860508,33.8702,33.9462,33.8702,33.9462,103574.6562
2021-07-23 11:30:00,40.22,40.24,40.13,40.13,97159.1355599214,33.9462,33.9631,33.8702,33.8702,97159.1356
2021-07-23 12:00:00,40.13,40.19,40.13,40.15,100404.71512770136,33.8702,33.9209,33.8702,33.8871,100404.7151
2021-07-23 12:30:00,40.15,40.23,40.14,40.22,84999.99999999999,33.8871,33.9546,33.8787,33.9462,85000.0
2021-07-23 13:00:00,40.21,40.31,40.21,40.3,72738.70333988211,33.9378,34.0222,33.9378,34.0137,72738.7033
2021-07-23 13:30:00,40.3,40.31,40.26,40.29,103610.0196463654,34.0137,34.0222,33.98,34.0053,103610.0196
2021-07-23 14:00:00,40.28,40.29,40.24,40.25,75913.55599214144,33.9968,34.0053,33.9631,33.9715,75913.556
2021-07-23 14:30:00,40.25,40.25,40.18,40.19,93496.07072691552,33.9715,33.9715,33.9124,33.9209,93496.0707
2021-07-23 15:00:00,40.2,40.22,40.18,40.22,97992.14145383103,33.9293,33.9462,33.9124,33.9462,97992.1415
2021-07-23 15:30:00,40.22,40.27,40.2,40.22,594546.1689587425,33.9462,33.9884,33.9293,33.9462,594546.169
2021-07-26 09:30:00,39.89,39.96,39.76,39.83,372972.4950884086,33.6677,33.7268,33.558,33.617,372972.4951
2021-07-26 10:00:00,39.82,39.83,39.71,39.72,368898.8212180746,33.6086,33.617,33.5158,33.5242,368898.8212
2021-07-26 10:30:00,39.73,39.8,39.69,39.78,229403.73280943025,33.5326,33.5917,33.4989,33.5748,229403.7328
2021-07-26 11:00:00,39.79,39.82,39.73,39.8,233620.82514734773,33.5833,33.6086,33.5326,33.5917,233620.8251
2021-07-26 11:30:00,39.8,39.85,39.78,39.83,151445.97249508838,33.5917,33.6339,33.5748,33.617,151445.9725
2021-07-26 12:00:00,39.83,39.84,39.79,39.83,129911.5913555992,33.617,33.6255,33.5833,33.617,129911.5914
2021-07-26 12:30:00,39.82,39.82,39.76,39.79,112645.38310412572,33.6086,33.6086,33.558,33.5833,112645.3831
2021-07-26 13:00:00,39.79,39.8,39.75,39.77,115401.768172888,33.5833,33.5917,33.5495,33.5664,115401.7682
2021-07-26 13:30:00,39.77,39.81,39.73,39.78,149622.78978388995,33.5664,33.6002,33.5326,33.5748,149622.7898
2021-07-26 14:00:00,39.78,39.79,39.75,39.75,106798.62475442042,33.5748,33.5833,33.5495,33.5495,106798.6248
2021-07-26 14:30:00,39.75,39.79,39.73,39.76,146404.71512770135,33.5495,33.5833,33.5326,33.558,146404.7151
2021-07-26 15:00:00,39.76,39.76,39.71,39.73,129370.33398821217,33.558,33.558,33.5158,33.5326,129370.334
2021-07-26 15:30:00,39.74,39.74,39.69,39.73,387156.188605108,33.5411,33.5411,33.4989,33.5326,387156.1886
2021-07-27 09:30:00,39.85,39.91,39.7,39.91,443663.0648330058,33.6339,33.6846,33.5073,33.6846,443663.0648
2021-07-27 10:00:00,39.91,39.94,39.79,39.82,263504.9115913556,33.6846,33.7099,33.5833,33.6086,263504.9116
2021-07-27 10:30:00,39.82,39.92,39.77,39.91,244414.5383104125,33.6086,33.693,33.5664,33.6846,244414.5383
2021-07-27 11:00:00,39.91,40.06,39.91,40.04,325554.0275049116,33.6846,33.8112,33.6846,33.7943,325554.0275
2021-07-27 11:30:00,40.05,40.2,39.99,40.19,226309.43025540272,33.8027,33.9293,33.7521,33.9209,226309.4303
2021-07-27 12:00:00,40.19,40.27,40.18,40.25,255572.69155206284,33.9209,33.9884,33.9124,33.9715,255572.6916
2021-07-27 12:30:00,40.24,40.27,40.21,40.24,96868.36935166991,33.9631,33.9884,33.9378,33.9631,96868.3694
2021-07-27 13:00:00,40.24,40.25,40.2,40.23,87499.99999999999,33.9631,33.9715,33.9293,33.9546,87500.0
2021-07-27 13:30:00,40.23,40.25,40.2,40.21,137148.3300589391,33.9546,33.9715,33.9293,33.9378,137148.3301
2021-07-27 14:00:00,40.21,40.27,40.2,40.24,179309.43025540272,33.9378,33.9884,33.9293,33.9631,179309.4303
2021-07-27 14:30:00,40.25,40.26,40.2,40.23,157544.20432220038,33.9715,33.98,33.9293,33.9546,157544.2043
2021-07-27 15:00:00,40.23,40.25,40.17,40.19,149316.30648330058,33.9546,33.9715,33.904,33.9209,149316.3065
2021-07-27 15:30:00,40.19,40.28,40.16,40.25,608861.4931237721,33.9209,33.9968,33.8956,33.9715,608861.4931
2021-07-28 09:30:00,39.8,40.22,39.63,40.19,615939.0962671905,33.5917,33.9462,33.4482,33.9209,615939.0963
2021-07-28 10:00:00,40.19,40.29,40.11,40.16,432268.1728880157,33.9209,34.0053,33.8534,33.8956,432268.1729
2021-07-28 10:30:00,40.17,40.3,40.13,40.16,301833.98821218073,33.904,34.0137,33.8702,33.8956,301833.9882
2021-07-28 11:00:00,40.17,40.28,40.12,40.26,328125.73673870333,33.904,33.9968,33.8618,33.98,328125.7367
2021-07-28 11:30:00,40.26,40.33,40.17,40.21,383917.4852652258,33.98,34.039,33.904,33.9378,383917.4853
2021-07-28 12:00:00,40.21,40.21,40.15,40.19,116631.63064833004,33.9378,33.9378,33.8871,33.9209,116631.6306
2021-07-28 12:30:00,40.19,40.26,40.18,40.26,180031.4341846758,33.9209,33.98,33.9124,33.98,180031.4342
2021-07-28 13:00:00,40.25,40.29,40.21,40.21,200212.18074656188,33.9715,34.0053,33.9378,33.9378,200212.1807
2021-07-28 13:30:00,40.21,40.24,40.2,40.23,135893.90962671905,33.9378,33.9631,33.9293,33.9546,135893.9096
2021-07-28 14:00:00,40.23,40.25,40.15,40.21,258313.3595284872,33.9546,33.9715,33.8871,33.9378,258313.3595
2021-07-28 14:30:00,40.22,40.29,40.21,40.27,264449.90176817286,33.9462,34.0053,33.9378,33.9884,264449.9018
2021-07-28 15:00:00,40.27,40.29,40.24,40.26,167055.00982318269,33.9884,34.0053,33.9631,33.98,167055.0098
2021-07-28 15:30:00,40.26,40.31,40.18,40.2,451391.9449901768,33.98,34.0222,33.9124,33.9293,451391.945
2021-07-29 09:30:00,40.82,41.13,40.72,41.04,1017409.6267190567,34.4526,34.7143,34.3682,34.6383,1017409.6267
2021-07-29 10:00:00,41.04,41.05,40.76,40.83,486099.21414538304,34.6383,34.6467,34.402,34.4611,486099.2141
2021-07-29 10:30:00,40.84,40.84,40.67,40.68,342175.8349705304,34.4695,34.4695,34.326,34.3345,342175.835
2021-07-29 11:00:00,40.68,40.7,40.6,40.69,424239.6856581532,34.3345,34.3513,34.2669,34.3429,424239.6857
2021-07-29 11:30:00,40.69,40.73,40.57,40.7,218044.2043222004,34.3429,34.3767,34.2416,34.3513,218044.2043
2021-07-29 12:00:00,40.7,40.79,40.69,40.78,133578.58546168957,34.3513,34.4273,34.3429,34.4189,133578.5855
2021-07-29 12:30:00,40.78,40.84,40.77,40.83,236584.4793713163,34.4189,34.4695,34.4104,34.4611,236584.4794
2021-07-29 13:00:00,40.82,40.91,40.82,40.91,176784.87229862474,34.4526,34.5286,34.4526,34.5286,176784.8723
2021-07-29 13:30:00,40.91,40.91,40.83,40.84,143976.42436149312,34.5286,34.5286,34.4611,34.4695,143976.4244
2021-07-29 14:00:00,40.85,40.87,40.8,40.85,226787.8192534381,34.4779,34.4948,34.4357,34.4779,226787.8193
2021-07-29 14:30:00,40.86,40.92,40.85,40.92,179051.0805500982,34.4864,34.537,34.4779,34.537,179051.0806
2021-07-29 15:00:00,40.92,40.93,40.82,40.85,320867.3870333988,34.537,34.5455,34.4526,34.4779,320867.387
2021-07-29 15:30:00,40.85,40.86,40.8,40.84,816955.7956777995,34.4779,34.4864,34.4357,34.4695,816955.7957
2021-07-30 09:30:00,40.77,40.89,40.73,40.81,524275.0491159135,34.4104,34.5117,34.3767,34.4442,524275.0491
2021-07-30 10:00:00,40.81,40.82,40.69,40.69,230472.4950884086,34.4442,34.4526,34.3429,34.3429,230472.4951
2021-07-30 10:30:00,40.69,40.79,40.66,40.76,247694.4990176817,34.3429,34.4273,34.3176,34.402,247694.499
2021-07-30 11:00:00,40.75,40.82,40.7,40.77,178032.41650294693,34.3935,34.4526,34.3513,34.4104,178032.4165
2021-07-30 11:30:00,40.78,40.8,40.72,40.77,173979.37131630647,34.4189,34.4357,34.3682,34.4104,173979.3713
2021-07-30 12:00:00,40.77,40.83,40.77,40.78,117145.38310412572,34.4104,34.4611,34.4104,34.4189,117145.3831
2021-07-30 12:30:00,40.79,40.84,40.78,40.81,111545.1866404715,34.4273,34.4695,34.4189,34.4442,111545.1866
2021-07-30 13:00:00,40.82,40.85,40.79,40.82,152166.99410609037,34.4526,34.4779,34.4273,34.4526,152166.9941
2021-07-30 13:30:00,40.83,40.86,40.77,40.85,260286.83693516697,34.4611,34.4864,34.4104,34.4779,260286.8369
2021-07-30 14:00:00,40.85,40.85,40.78,40.79,168608.05500982318,34.4779,34.4779,34.4189,34.4273,168608.055
2021-07-30 14:30:00,40.79,40.86,40.77,40.84,130397.83889980352,34.4273,34.4864,34.4104,34.4695,130397.8389
2021-07-30 15:00:00,40.84,40.89,40.83,40.86,203247.54420432216,34.4695,34.5117,34.4611,34.4864,203247.5442
2021-07-30 15:30:00,40.86,40.87,40.79,40.87,675762.2789783889,34.4864,34.4948,34.4273,34.4948,675762.279
2021-08-02 09:30:00,40.64,40.7,40.41,40.52,780455.7956777995,34.3007,34.3513,34.1066,34.1994,780455.7957
2021-08-02 10:00:00,40.52,40.77,40.52,40.76,617490.1768172887,34.1994,34.4104,34.1994,34.402,617490.1768
2021-08-02 10:30:00,40.75,40.88,40.74,40.86,320334.97053045186,34.3935,34.5033,34.3851,34.4864,320334.9705
2021-08-02 11:00:00,40.85,40.94,40.83,40.92,283691.5520628683,34.4779,34.5539,34.4611,34.537,283691.5521
2021-08-02 11:30:00,40.91,41.04,40.91,40.96,267956.7779960707,34.5286,34.6383,34.5286,34.5708,267956.778
2021-08-02 12:00:00,40.96,41.02,40.93,40.94,135032.41650294693,34.5708,34.6214,34.5455,34.5539,135032.4165
2021-08-02 12:30:00,40.94,41.01,40.92,40.93,134617.87819253438,34.5539,34.613,34.537,34.5455,134617.8782
2021-08-02 13:00:00,40.93,41.02,40.93,40.97,156507.85854616895,34.5455,34.6214,34.5455,34.5792,156507.8585
2021-08-02 13:30:00,40.97,40.99,40.92,40.93,103965.6188605108,34.5792,34.5961,34.537,34.5455,103965.6189
2021-08-02 14:00:00,40.93,40.96,40.89,40.95,140607.07269155205,34.5455,34.5708,34.5117,34.5623,140607.0727
2021-08-02 14:30:00,40.95,41.01,40.93,40.99,189469.5481335953,34.5623,34.613,34.5455,34.5961,189469.5481
2021-08-02 15:00:00,40.99,41.04,40.98,40.99,233627.70137524555,34.5961,34.6383,34.5877,34.5961,233627.7014
2021-08-02 15:30:00,40.99,41.01,40.93,40.95,668023.5756385068,34.5961,34.613,34.5455,34.5623,668023.5756
2021-08-03 09:30:00,41.02,41.21,40.98,41.08,532288.8015717092,34.6214,34.7818,34.5877,34.6721,532288.8016
2021-08-03 10:00:00,41.09,41.24,41.08,41.15,440086.4440078585,34.6805,34.8071,34.6721,34.7311,440086.444
2021-08-03 10:30:00,41.15,41.25,41.12,41.24,310586.4440078585,34.7311,34.8155,34.7058,34.8071,310586.444
2021-08-03 11:00:00,41.24,41.29,41.16,41.21,242921.4145383104,34.8071,34.8493,34.7396,34.7818,242921.4145
2021-08-03 11:30:00,41.21,41.29,41.18,41.24,252002.9469548133,34.7818,34.8493,34.7565,34.8071,252002.947
2021-08-03 12:00:00,41.24,41.28,41.19,41.23,99088.40864440076,34.8071,34.8409,34.7649,34.7987,99088.4086
2021-08-03 12:30:00,41.23,41.25,41.19,41.21,58451.86640471512,34.7987,34.8155,34.7649,34.7818,58451.8664
2021-08-03 13:00:00,41.21,41.27,41.2,41.24,97089.3909626719,34.7818,34.8324,34.7733,34.8071,97089.391
2021-08-03 13:30:00,41.23,41.24,41.19,41.2,115028.48722986248,34.7987,34.8071,34.7649,34.7733,115028.4872
2021-08-03 14:00:00,41.2,41.22,41.18,41.19,110900.78585461689,34.7733,34.7902,34.7565,34.7649,110900.7859
2021-08-03 14:30:00,41.19,41.23,41.16,41.21,121276.03143418468,34.7649,34.7987,34.7396,34.7818,121276.0314
2021-08-03 15:00:00,41.22,41.27,41.21,41.23,139899.80353634575,34.7902,34.8324,34.7818,34.7987,139899.8035
2021-08-03 15:30:00,41.23,41.38,41.22,41.38,535531.4341846758,34.7987,34.9253,34.7902,34.9253,535531.4342
2021-08-04 09:30:00,41.39,41.55,41.35,41.49,496730.8447937131,34.9337,35.0687,34.8999,35.0181,496730.8448
2021-08-04 10:00:00,41.48,41.51,41.29,41.35,296797.6424361493,35.0097,35.035,34.8493,34.8999,296797.6424
2021-08-04 10:30:00,41.35,41.43,41.29,41.34,295677.79960707267,34.8999,34.9675,34.8493,34.8915,295677.7996
2021-08-04 11:00:00,41.33,41.35,41.08,41.1,514110.01964636537,34.8831,34.8999,34.6721,34.6889,514110.0196
2021-08-04 11:30:00,41.11,41.37,41.1,41.37,238379.17485265224,34.6974,34.9168,34.6889,34.9168,238379.1749
2021-08-04 12:00:00,41.37,41.4,41.29,41.32,160324.16502946953,34.9168,34.9421,34.8493,34.8746,160324.165
2021-08-04 12:30:00,41.31,41.33,41.27,41.3,75953.83104125736,34.8662,34.8831,34.8324,34.8577,75953.831
2021-08-04 13:00:00,41.3,41.32,41.27,41.29,74075.63850687622,34.8577,34.8746,34.8324,34.8493,74075.6385
2021-08-04 13:30:00,41.28,41.29,41.25,41.26,80142.43614931237,34.8409,34.8493,34.8155,34.824,80142.4361
2021-08-04 14:00:00,41.26,41.33,41.25,41.31,342423.3791748526,34.824,34.8831,34.8155,34.8662,342423.3792
2021-08-04 14:30:00,41.31,41.33,41.23,41.24,208983.3005893909,34.8662,34.8831,34.7987,34.8071,208983.3006
2021-08-04 15:00:00,41.25,41.28,41.22,41.25,185077.60314341844,34.8155,34.8409,34.7902,34.8155,185077.6031
2021-08-04 15:30:00,41.26,41.27,41.21,41.22,449554.02750491153,34.824,34.8324,34.7818,34.7902,449554.0275
2021-08-05 09:30:00,41.51,41.53,41.36,41.45,285052.06286836934,35.035,35.0519,34.9084,34.9843,285052.0629
2021-08-05 10:00:00,41.44,41.56,41.36,41.48,248984.28290766207,34.9759,35.0772,34.9084,35.0097,248984.2829
2021-08-05 10:30:00,41.48,41.48,41.4,41.43,101716.11001964637,35.0097,35.0097,34.9421,34.9675,101716.11
2021-08-05 11:00:00,41.43,41.47,41.37,41.46,147126.71905697446,34.9675,35.0012,34.9168,34.9928,147126.7191
2021-08-05 11:30:00,41.45,41.58,41.44,41.56,210023.57563850685,34.9843,35.0941,34.9759,35.0772,210023.5756
2021-08-05 12:00:00,41.55,41.56,41.51,41.53,85679.76424361492,35.0687,35.0772,35.035,35.0519,85679.7642
2021-08-05 12:30:00,41.53,41.55,41.52,41.54,98309.43025540274,35.0519,35.0687,35.0434,35.0603,98309.4303
2021-08-05 13:00:00,41.54,41.58,41.52,41.53,121728.8801571709,35.0603,35.0941,35.0434,35.0519,121728.8802
2021-08-05 13:30:00,41.53,41.54,41.5,41.53,79205.30451866404,35.0519,35.0603,35.0265,35.0519,79205.3045
2021-08-05 14:00:00,41.53,41.54,41.49,41.53,123658.15324165027,35.0519,35.0603,35.0181,35.0519,123658.1532
2021-08-05 14:30:00,41.53,41.55,41.52,41.53,106402.75049115912,35.0519,35.0687,35.0434,35.0519,106402.7505
2021-08-05 15:00:00,41.54,41.56,41.52,41.53,136843.81139489193,35.0603,35.0772,35.0434,35.0519,136843.8114
2021-08-05 15:30:00,41.53,41.67,41.52,41.66,618163.0648330058,35.0519,35.17,35.0434,35.1616,618163.0648
2021-08-06 09:30:00,41.26,41.36,41.15,41.18,561299.6070726914,34.824,34.9084,34.7311,34.7565,561299.6071
2021-08-06 10:00:00,41.18,41.2,41.08,41.11,182993.1237721021,34.7565,34.7733,34.6721,34.6974,182993.1238
2021-08-06 10:30:00,41.11,41.22,41.07,41.22,152449.90176817286,34.6974,34.7902,34.6636,34.7902,152449.9018
2021-08-06 11:00:00,41.22,41.28,41.2,41.23,227825.14734774065,34.7902,34.8409,34.7733,34.7987,227825.1473
2021-08-06 11:30:00,41.23,41.25,41.2,41.21,88140.47151277013,34.7987,34.8155,34.7733,34.7818,88140.4715
2021-08-06 12:00:00,41.22,41.24,41.15,41.16,58105.10805500982,34.7902,34.8071,34.7311,34.7396,58105.1081
2021-08-06 12:30:00,41.16,41.19,41.14,41.18,72232.8094302554,34.7396,34.7649,34.7227,34.7565,72232.8094
2021-08-06 13:00:00,41.19,41.2,41.12,41.14,113426.326129666,34.7649,34.7733,34.7058,34.7227,113426.3261
2021-08-06 13:30:00,41.14,41.19,41.14,41.14,86444.99017681729,34.7227,34.7649,34.7227,34.7227,86444.9902
2021-08-06 14:00:00,41.14,41.19,41.13,41.16,86103.14341846757,34.7227,34.7649,34.7143,34.7396,86103.1434
2021-08-06 14:30:00,41.16,41.19,41.14,41.15,115139.489194499,34.7396,34.7649,34.7227,34.7311,115139.4892
2021-08-06 15:00:00,41.15,41.17,41.12,41.14,143592.33791748525,34.7311,34.748,34.7058,34.7227,143592.3379
2021-08-06 15:30:00,41.14,41.17,41.09,41.14,278577.60314341844,34.7227,34.748,34.6805,34.7227,278577.6031
2021-08-09 09:30:00,41.42,41.5,41.37,41.37,277385.06876227894,34.959,35.0265,34.9168,34.9168,277385.0688
2021-08-09 10:00:00,41.37,41.41,41.32,41.39,205462.6719056974,34.9168,34.9506,34.8746,34.9337,205462.6719
2021-08-09 10:30:00,41.39,41.46,41.33,41.34,109065.815324165,34.9337,34.9928,34.8831,34.8915,109065.8153
2021-08-09 11:00:00,41.34,41.42,41.31,41.42,200883.10412573672,34.8915,34.959,34.8662,34.959,200883.1041
2021-08-09 11:30:00,41.42,41.42,41.34,41.37,132028.48722986245,34.959,34.959,34.8915,34.9168,132028.4872
2021-08-09 12:00:00,41.36,41.36,41.29,41.29,79088.40864440077,34.9084,34.9084,34.8493,34.8493,79088.4086
2021-08-09 12:30:00,41.3,41.3,41.24,41.24,69986.24754420432,34.8577,34.8577,34.8071,34.8071,69986.2475
2021-08-09 13:00:00,41.25,41.25,41.18,41.24,148169.94106090371,34.8155,34.8155,34.7565,34.8071,148169.9411
2021-08-09 13:30:00,41.24,41.25,41.22,41.23,72692.53438113949,34.8071,34.8155,34.7902,34.7987,72692.5344
2021-08-09 14:00:00,41.23,41.28,41.22,41.27,99468.56581532415,34.7987,34.8409,34.7902,34.8324,99468.5658
2021-08-09 14:30:00,41.27,41.32,41.27,41.28,192523.57563850685,34.8324,34.8746,34.8324,34.8409,192523.5756
2021-08-09 15:00:00,41.27,41.29,41.24,41.28,88630.64833005893,34.8324,34.8493,34.8071,34.8409,88630.6483
2021-08-09 15:30:00,41.28,41.35,41.28,41.32,293141.45383104123,34.8409,34.8999,34.8409,34.8746,293141.4538
2021-08-10 09:30:00,41.32,41.43,41.28,41.32,362712.18074656185,34.8746,34.9675,34.8409,34.8746,362712.1807
2021-08-10 10:00:00,41.33,41.43,41.26,41.43,273853.63457760314,34.8831,34.9675,34.824,34.9675,273853.6346
2021-08-10 10:30:00,41.43,41.44,41.3,41.36,293228.8801571709,34.9675,34.9759,34.8577,34.9084,293228.8802
2021-08-10 11:00:00,41.36,41.39,41.31,41.34,253544.2043222004,34.9084,34.9337,34.8662,34.8915,253544.2043
2021-08-10 11:30:00,41.34,41.48,41.29,41.44,160748.5265225933,34.8915,35.0097,34.8493,34.9759,160748.5265
2021-08-10 12:00:00,41.44,41.45,41.32,41.34,336681.7288801571,34.9759,34.9843,34.8746,34.8915,336681.7289
2021-08-10 12:30:00,41.34,41.37,41.3,41.35,277459.72495088406,34.8915,34.9168,34.8577,34.8999,277459.725
2021-08-10 13:00:00,41.35,41.35,41.28,41.3,264817.2888015717,34.8999,34.8999,34.8409,34.8577,264817.2888
2021-08-10 13:30:00,41.3,41.3,41.26,41.28,458858.5461689587,34.8577,34.8577,34.824,34.8409,458858.5462
2021-08-10 14:00:00,41.28,41.39,41.28,41.37,403277.01375245576,34.8409,34.9337,34.8409,34.9168,403277.0138
2021-08-10 14:30:00,41.37,41.37,41.33,41.33,247927.3084479371,34.9168,34.9168,34.8831,34.8831,247927.3084
2021-08-10 15:00:00,41.33,41.41,41.32,41.39,217833.9882121808,34.8831,34.9506,34.8746,34.9337,217833.9882
2021-08-10 15:30:00,41.39,41.42,41.33,41.37,533149.3123772101,34.9337,34.959,34.8831,34.9168,533149.3124
2021-08-11 09:30:00,41.94,41.94,41.74,41.78,672445.9724950884,35.3979,35.3979,35.2291,35.2629,672445.9725
2021-08-11 10:00:00,41.78,41.89,41.74,41.88,370711.1984282907,35.2629,35.3557,35.2291,35.3473,370711.1984
2021-08-11 10:30:00,41.89,41.92,41.8,41.81,312823.1827111984,35.3557,35.381,35.2797,35.2882,312823.1827
2021-08-11 11:00:00,41.81,41.85,41.78,41.83,212563.8506876228,35.2882,35.3219,35.2629,35.3051,212563.8507
2021-08-11 11:30:00,41.83,41.92,41.82,41.88,207880.15717092337,35.3051,35.381,35.2966,35.3473,207880.1572
2021-08-11 12:00:00,41.88,41.91,41.84,41.87,238832.02357563848,35.3473,35.3726,35.3135,35.3388,238832.0236
2021-08-11 12:30:00,41.86,41.89,41.84,41.88,109722.00392927308,35.3304,35.3557,35.3135,35.3473,109722.0039
2021-08-11 13:00:00,41.88,41.92,41.87,41.9,83856.58153241649,35.3473,35.381,35.3388,35.3642,83856.5815
2021-08-11 13:30:00,41.9,41.91,41.87,41.91,103402.75049115912,35.3642,35.3726,35.3388,35.3726,103402.7505
2021-08-11 14:00:00,41.9,41.91,41.86,41.89,127866.40471512768,35.3642,35.3726,35.3304,35.3557,127866.4047
2021-08-11 14:30:00,41.89,41.9,41.87,41.88,97365.42239685656,35.3557,35.3642,35.3388,35.3473,97365.4224
2021-08-11 15:00:00,41.88,41.91,41.86,41.89,146894.89194499017,35.3473,35.3726,35.3304,35.3557,146894.8919
2021-08-11 15:30:00,41.89,41.91,41.83,41.86,317140.4715127701,35.3557,35.3726,35.3051,35.3304,317140.4715
2021-08-12 09:30:00,41.92,41.96,41.81,41.88,245210.2161100196,35.381,35.4148,35.2882,35.3473,245210.2161
2021-08-12 10:00:00,41.88,41.91,41.85,41.89,170207.26915520628,35.3473,35.3726,35.3219,35.3557,170207.2692
2021-08-12 10:30:00,41.89,41.95,41.86,41.94,110766.20825147346,35.3557,35.4064,35.3304,35.3979,110766.2083
2021-08-12 11:00:00,41.93,41.97,41.9,41.96,122662.08251473476,35.3895,35.4232,35.3642,35.4148,122662.0825
2021-08-12 11:30:00,41.96,42.02,41.96,41.98,109815.32416502944,35.4148,35.4654,35.4148,35.4317,109815.3242
2021-08-12 12:00:00,41.98,42.07,41.97,42.07,81604.1257367387,35.4317,35.5076,35.4232,35.5076,81604.1257
2021-08-12 12:30:00,42.07,42.07,42.04,42.05,56607.07269155206,35.5076,35.5076,35.4823,35.4908,56607.0727
2021-08-12 13:00:00,42.05,42.06,41.96,41.97,210003.92927308445,35.4908,35.4992,35.4148,35.4232,210003.9293
2021-08-12 13:30:00,41.98,41.99,41.94,41.99,102167.97642436148,35.4317,35.4401,35.3979,35.4401,102167.9764
2021-08-12 14:00:00,41.98,42.05,41.97,42.04,74779.96070726914,35.4317,35.4908,35.4232,35.4823,74779.9607
2021-08-12 14:30:00,42.04,42.07,42.02,42.04,85964.63654223968,35.4823,35.5076,35.4654,35.4823,85964.6365
2021-08-12 15:00:00,42.05,42.06,42.02,42.03,58642.43614931237,35.4908,35.4992,35.4654,35.4739,58642.4361
2021-08-12 15:30:00,42.02,42.04,41.98,42.0,245223.9685658153,35.4654,35.4823,35.4317,35.4486,245223.9686
2021-08-13 09:30:00,42.35,42.48,42.29,42.41,354850.68762278976,35.744,35.8537,35.6933,35.7946,354850.6876
2021-08-13 10:00:00,42.41,42.63,42.41,42.54,234150.2946954813,35.7946,35.9803,35.7946,35.9043,234150.2947
2021-08-13 10:30:00,42.55,42.6,42.53,42.57,148596.26719056972,35.9128,35.955,35.8959,35.9296,148596.2672
2021-08-13 11:00:00,42.57,42.65,42.53,42.64,101664.047151277,35.9296,35.9972,35.8959,35.9887,101664.0472
2021-08-13 11:30:00,42.65,42.66,42.58,42.65,138825.14734774065,35.9972,36.0056,35.9381,35.9972,138825.1473
2021-08-13 12:00:00,42.65,42.66,42.6,42.66,62831.04125736738,35.9972,36.0056,35.955,36.0056,62831.0413
2021-08-13 12:30:00,42.66,42.66,42.6,42.61,48348.722986247536,36.0056,36.0056,35.955,35.9634,48348.723
2021-08-13 13:00:00,42.61,42.64,42.6,42.63,146120.82514734773,35.9634,35.9887,35.955,35.9803,146120.8251
2021-08-13 13:30:00,42.63,42.74,42.62,42.72,112593.32023575636,35.9803,36.0731,35.9718,36.0562,112593.3202
2021-08-13 14:00:00,42.73,42.74,42.68,42.69,91843.81139489192,36.0647,36.0731,36.0225,36.0309,91843.8114
2021-08-13 14:30:00,42.69,42.71,42.67,42.69,46914.538310412565,36.0309,36.0478,36.014,36.0309,46914.5383
2021-08-13 15:00:00,42.69,42.72,42.66,42.68,104098.23182711196,36.0309,36.0562,36.0056,36.0225,104098.2318
2021-08-13 15:30:00,42.67,42.73,42.66,42.73,206222.98624754412,36.014,36.0647,36.0056,36.0647,206222.9862
2021-08-16 09:30:00,42.56,42.67,42.56,42.65,310418.467583497,35.9212,36.014,35.9212,35.9972,310418.4676
2021-08-16 10:00:00,42.65,42.72,42.6,42.67,148199.41060903732,35.9972,36.0562,35.955,36.014,148199.4106
2021-08-16 10:30:00,42.67,42.84,42.66,42.84,301357.5638506876,36.014,36.1575,36.0056,36.1575,301357.5639
2021-08-16 11:00:00,42.83,42.86,42.77,42.81,157242.63261296658,36.1491,36.1744,36.0984,36.1322,157242.6326
2021-08-16 11:30:00,42.81,42.87,42.8,42.87,103071.70923379174,36.1322,36.1828,36.1238,36.1828,103071.7092
2021-08-16 12:00:00,42.87,42.94,42.86,42.9,136120.82514734773,36.1828,36.2419,36.1744,36.2082,136120.8251
2021-08-16 12:30:00,42.9,42.9,42.84,42.86,74730.84479371316,36.2082,36.2082,36.1575,36.1744,74730.8448
2021-08-16 13:00:00,42.86,42.86,42.82,42.85,48673.870333988205,36.1744,36.1744,36.1406,36.166,48673.8703
2021-08-16 13:30:00,42.85,42.86,42.81,42.83,60467.58349705304,36.166,36.1744,36.1322,36.1491,60467.5835
2021-08-16 14:00:00,42.83,42.83,42.79,42.82,82549.11591355599,36.1491,36.1491,36.1153,36.1406,82549.1159
2021-08-16 14:30:00,42.81,42.84,42.8,42.83,73237.721021611,36.1322,36.1575,36.1238,36.1491,73237.721
2021-08-16 15:00:00,42.82,42.84,42.8,42.81,169146.36542239683,36.1406,36.1575,36.1238,36.1322,169146.3654
2021-08-16 15:30:00,42.81,42.85,42.78,42.83,291127.7013752455,36.1322,36.166,36.1069,36.1491,291127.7014
2021-08-17 09:30:00,42.76,43.01,42.75,43.01,325975.442043222,36.09,36.301,36.0816,36.301,325975.442
2021-08-17 10:00:00,43.01,43.11,42.97,43.03,247825.14734774065,36.301,36.3854,36.2672,36.3179,247825.1473
2021-08-17 10:30:00,43.03,43.08,42.99,43.08,159130.64833005893,36.3179,36.3601,36.2841,36.3601,159130.6483
2021-08-17 11:00:00,43.08,43.11,43.0,43.01,153800.58939096265,36.3601,36.3854,36.2926,36.301,153800.5894
2021-08-17 11:30:00,43.01,43.04,42.91,42.95,119375.24557956777,36.301,36.3263,36.2166,36.2504,119375.2456
2021-08-17 12:00:00,42.95,42.99,42.88,42.89,79662.08251473476,36.2504,36.2841,36.1913,36.1997,79662.0825
2021-08-17 12:30:00,42.89,42.9,42.84,42.89,118687.62278978388,36.1997,36.2082,36.1575,36.1997,118687.6228
2021-08-17 13:00:00,42.88,42.93,42.86,42.91,73718.07465618859,36.1913,36.2335,36.1744,36.2166,73718.0747
2021-08-17 13:30:00,42.91,42.93,42.88,42.91,75337.91748526522,36.2166,36.2335,36.1913,36.2166,75337.9175
2021-08-17 14:00:00,42.91,42.97,42.9,42.94,96006.87622789782,36.2166,36.2672,36.2082,36.2419,96006.8762
2021-08-17 14:30:00,42.94,42.97,42.91,42.97,86867.38703339882,36.2419,36.2672,36.2166,36.2672,86867.387
2021-08-17 15:00:00,42.97,43.06,42.96,43.06,107663.06483300588,36.2672,36.3432,36.2588,36.3432,107663.0648
2021-08-17 15:30:00,43.06,43.12,43.03,43.08,358012.7701375245,36.3432,36.3938,36.3179,36.3601,358012.7701
2021-08-18 09:30:00,43.16,43.37,43.09,43.36,469437.1316306483,36.4276,36.6048,36.3685,36.5964,469437.1316
2021-08-18 10:00:00,43.36,43.45,43.32,43.36,358478.38899803534,36.5964,36.6724,36.5626,36.5964,358478.389
2021-08-18 10:30:00,43.37,43.42,43.22,43.25,283719.0569744597,36.6048,36.6471,36.4782,36.5036,283719.057
2021-08-18 11:00:00,43.25,43.32,43.19,43.31,235066.7976424361,36.5036,36.5626,36.4529,36.5542,235066.7976
2021-08-18 11:30:00,43.31,43.43,43.31,43.35,337211.1984282907,36.5542,36.6555,36.5542,36.588,337211.1984
2021-08-18 12:00:00,43.34,43.39,43.28,43.28,157403.73280943025,36.5795,36.6217,36.5289,36.5289,157403.7328
2021-08-18 12:30:00,43.28,43.35,43.27,43.35,195447.93713163064,36.5289,36.588,36.5204,36.588,195447.9371
2021-08-18 13:00:00,43.35,43.38,43.31,43.32,134635.55992141453,36.588,36.6133,36.5542,36.5626,134635.5599
2021-08-18 13:30:00,43.32,43.34,43.29,43.31,102333.98821218072,36.5626,36.5795,36.5373,36.5542,102333.9882
2021-08-18 14:00:00,43.29,43.33,43.17,43.21,159040.2750491159,36.5373,36.5711,36.436,36.4698,159040.275
2021-08-18 14:30:00,43.22,43.31,43.11,43.13,248162.0825147348,36.4782,36.5542,36.3854,36.4023,248162.0825
2021-08-18 15:00:00,43.13,43.18,43.07,43.07,196410.60903732807,36.4023,36.4445,36.3516,36.3516,196410.609
2021-08-18 15:30:00,43.08,43.11,42.88,42.91,708112.9666011787,36.3601,36.3854,36.1913,36.2166,708112.9666
2021-08-19 09:30:00,42.44,42.74,42.38,42.69,394221.0216110019,36.2741,36.5305,36.2228,36.4877,394221.0216
2021-08-19 10:00:00,42.71,42.76,42.58,42.65,159664.047151277,36.5048,36.5476,36.3937,36.4535,159664.0472
2021-08-19 10:30:00,42.65,42.65,42.42,42.58,208627.70137524555,36.4535,36.4535,36.257,36.3937,208627.7014
2021-08-19 11:00:00,42.57,42.71,42.55,42.63,301828.094302554,36.3852,36.5048,36.3681,36.4365,301828.0943
2021-08-19 11:30:00,42.63,42.8,42.62,42.77,168162.08251473476,36.4365,36.5818,36.4279,36.5561,168162.0825
2021-08-19 12:00:00,42.78,42.81,42.69,42.71,111418.46758349704,36.5647,36.5903,36.4877,36.5048,111418.4676
2021-08-19 12:30:00,42.71,42.75,42.67,42.73,75853.63457760314,36.5048,36.539,36.4706,36.5219,75853.6346
2021-08-19 13:00:00,42.72,42.74,42.61,42.62,60023.57563850687,36.5134,36.5305,36.4194,36.4279,60023.5756
2021-08-19 13:30:00,42.61,42.62,42.54,42.55,87860.51080550098,36.4194,36.4279,36.3595,36.3681,87860.5108
2021-08-19 14:00:00,42.56,42.57,42.49,42.5,139194.49901768172,36.3766,36.3852,36.3168,36.3253,139194.499
2021-08-19 14:30:00,42.5,42.61,42.47,42.6,231389.9803536345,36.3253,36.4194,36.2997,36.4108,231389.9804
2021-08-19 15:00:00,42.61,42.63,42.58,42.62,82196.46365422396,36.4194,36.4365,36.3937,36.4279,82196.4637
2021-08-19 15:30:00,42.62,42.62,42.52,42.55,401917.4852652258,36.4279,36.4279,36.3424,36.3681,401917.4853
2021-08-20 09:30:00,42.49,42.75,42.41,42.72,279611.9842829076,36.3168,36.539,36.2484,36.5134,279611.9843
2021-08-20 10:00:00,42.72,42.78,42.64,42.68,253670.9233791748,36.5134,36.5647,36.445,36.4792,253670.9234
2021-08-20 10:30:00,42.69,42.74,42.6,42.64,161019.64636542238,36.4877,36.5305,36.4108,36.445,161019.6464
2021-08-20 11:00:00,42.64,42.66,42.59,42.62,216445.9724950884,36.445,36.4621,36.4023,36.4279,216445.9725
2021-08-20 11:30:00,42.62,42.71,42.59,42.69,160209.2337917485,36.4279,36.5048,36.4023,36.4877,160209.2338
2021-08-20 12:00:00,42.71,42.74,42.69,42.74,58671.90569744597,36.5048,36.5305,36.4877,36.5305,58671.9057
2021-08-20 12:30:00,42.74,42.74,42.66,42.66,56787.81925343811,36.5305,36.5305,36.4621,36.4621,56787.8193
2021-08-20 13:00:00,42.66,42.68,42.62,42.63,57247.54420432219,36.4621,36.4792,36.4279,36.4365,57247.5442
2021-08-20 13:30:00,42.64,42.66,42.59,42.6,52620.825147347736,36.445,36.4621,36.4023,36.4108,52620.8251
2021-08-20 14:00:00,42.6,42.62,42.56,42.58,44203.3398821218,36.4108,36.4279,36.3766,36.3937,44203.3399
2021-08-20 14:30:00,42.58,42.59,42.55,42.59,60882.12180746561,36.3937,36.4023,36.3681,36.4023,60882.1218
2021-08-20 15:00:00,42.58,42.62,42.57,42.62,76934.18467583496,36.3937,36.4279,36.3852,36.4279,76934.1847
2021-08-20 15:30:00,42.61,42.65,42.59,42.61,211143.41846758348,36.4194,36.4535,36.4023,36.4194,211143.4185
2021-08-23 09:30:00,42.5,42.58,42.34,42.39,535675.8349705304,36.3253,36.3937,36.1886,36.2313,535675.835
2021-08-23 10:00:00,42.4,42.55,42.38,42.49,350896.8565815324,36.2399,36.3681,36.2228,36.3168,350896.8566
2021-08-23 10:30:00,42.5,42.54,42.45,42.48,227387.0333988212,36.3253,36.3595,36.2826,36.3082,227387.0334
2021-08-23 11:00:00,42.47,42.52,42.43,42.49,259175.8349705304,36.2997,36.3424,36.2655,36.3168,259175.835
2021-08-23 11:30:00,42.48,42.51,42.34,42.35,236072.69155206284,36.3082,36.3339,36.1886,36.1971,236072.6916
2021-08-23 12:00:00,42.34,42.4,42.33,42.39,133788.80157170922,36.1886,36.2399,36.18,36.2313,133788.8016
2021-08-23 12:30:00,42.39,42.4,42.34,42.37,93089.3909626719,36.2313,36.2399,36.1886,36.2142,93089.391
2021-08-23 13:00:00,42.36,42.39,42.34,42.35,142047.15127701373,36.2057,36.2313,36.1886,36.1971,142047.1513
2021-08-23 13:30:00,42.34,42.36,42.3,42.31,153951.8664047151,36.1886,36.2057,36.1544,36.1629,153951.8664
2021-08-23 14:00:00,42.31,42.33,42.28,42.31,103016.69941060904,36.1629,36.18,36.1373,36.1629,103016.6994
2021-08-23 14:30:00,42.32,42.36,42.29,42.35,153816.30648330058,36.1715,36.2057,36.1459,36.1971,153816.3065
2021-08-23 15:00:00,42.35,42.36,42.31,42.32,166707.26915520628,36.1971,36.2057,36.1629,36.1715,166707.2692
2021-08-23 15:30:00,42.32,42.33,42.2,42.24,787505.8939096266,36.1715,36.18,36.0689,36.1031,787505.8939
2021-08-24 09:30:00,41.84,41.86,41.59,41.73,465458.74263261294,35.7612,35.7783,35.5476,35.6672,465458.7426
2021-08-24 10:00:00,41.73,41.82,41.7,41.81,221224.95088408643,35.6672,35.7441,35.6416,35.7356,221224.9509
2021-08-24 10:30:00,41.81,41.85,41.78,41.79,103146.36542239683,35.7356,35.7698,35.7099,35.7185,103146.3654
2021-08-24 11:00:00,41.79,41.9,41.79,41.84,209108.05500982315,35.7185,35.8125,35.7185,35.7612,209108.055
2021-08-24 11:30:00,41.84,41.96,41.84,41.85,171095.2848722986,35.7612,35.8638,35.7612,35.7698,171095.2849
2021-08-24 12:00:00,41.85,41.89,41.82,41.83,69681.72888015717,35.7698,35.804,35.7441,35.7527,69681.7289
2021-08-24 12:30:00,41.83,41.9,41.82,41.9,139749.50884086444,35.7527,35.8125,35.7441,35.8125,139749.5088
2021-08-24 13:00:00,41.9,41.9,41.81,41.83,113511.78781925344,35.8125,35.8125,35.7356,35.7527,113511.7878
2021-08-24 13:30:00,41.83,41.87,41.82,41.87,125622.78978388997,35.7527,35.7869,35.7441,35.7869,125622.7898
2021-08-24 14:00:00,41.87,41.88,41.79,41.8,244102.16110019645,35.7869,35.7954,35.7185,35.727,244102.1611
2021-08-24 14:30:00,41.81,41.81,41.75,41.79,91427.30844793712,35.7356,35.7356,35.6843,35.7185,91427.3084
2021-08-24 15:00:00,41.79,41.84,41.79,41.8,107369.35166994104,35.7185,35.7612,35.7185,35.727,107369.3517
2021-08-24 15:30:00,41.8,41.82,41.76,41.76,331878.1925343811,35.727,35.7441,35.6929,35.6929,331878.1925
2021-08-25 09:30:00,41.87,41.89,41.71,41.78,400563.85068762273,35.7869,35.804,35.6501,35.7099,400563.8507
2021-08-25 10:00:00,41.79,41.92,41.77,41.83,160753.4381139489,35.7185,35.8296,35.7014,35.7527,160753.4381
2021-08-25 10:30:00,41.82,41.88,41.8,41.86,138556.97445972494,35.7441,35.7954,35.727,35.7783,138556.9745
2021-08-25 11:00:00,41.86,41.89,41.82,41.86,115317.2888015717,35.7783,35.804,35.7441,35.7783,115317.2888
2021-08-25 11:30:00,41.86,41.92,41.86,41.88,131104.1257367387,35.7783,35.8296,35.7783,35.7954,131104.1257
2021-08-25 12:00:00,41.88,41.9,41.87,41.89,132289.78388998035,35.7954,35.8125,35.7869,35.804,132289.7839
2021-08-25 12:30:00,41.88,41.89,41.84,41.84,83750.49115913555,35.7954,35.804,35.7612,35.7612,83750.4912
2021-08-25 13:00:00,41.84,41.85,41.8,41.82,92310.41257367386,35.7612,35.7698,35.727,35.7441,92310.4126
2021-08-25 13:30:00,41.82,41.86,41.8,41.84,80171.90569744597,35.7441,35.7783,35.727,35.7612,80171.9057
2021-08-25 14:00:00,41.85,41.87,41.8,41.85,110198.4282907662,35.7698,35.7869,35.727,35.7698,110198.4283
2021-08-25 14:30:00,41.85,41.86,41.82,41.85,85099.2141453831,35.7698,35.7783,35.7441,35.7698,85099.2141
2021-08-25 15:00:00,41.84,41.86,41.81,41.85,113329.07662082512,35.7612,35.7783,35.7356,35.7698,113329.0766
2021-08-25 15:30:00,41.85,41.89,41.84,41.84,277071.70923379174,35.7698,35.804,35.7612,35.7612,277071.7092
2021-08-26 09:30:00,41.77,41.85,41.67,41.68,275697.4459724951,35.7014,35.7698,35.6159,35.6245,275697.446
2021-08-26 10:00:00,41.68,41.79,41.61,41.66,211119.8428290766,35.6245,35.7185,35.5646,35.6074,211119.8428
2021-08-26 10:30:00,41.65,41.82,41.65,41.76,97906.6797642436,35.5988,35.7441,35.5988,35.6929,97906.6798
2021-08-26 11:00:00,41.75,41.81,41.7,41.81,92627.70137524555,35.6843,35.7356,35.6416,35.7356,92627.7014
2021-08-26 11:30:00,41.81,41.82,41.76,41.79,133377.21021611002,35.7356,35.7441,35.6929,35.7185,133377.2102
2021-08-26 12:00:00,41.79,41.81,41.76,41.76,31403.73280943025,35.7185,35.7356,35.6929,35.6929,31403.7328
2021-08-26 12:30:00,41.76,41.8,41.76,41.78,62565.81532416502,35.6929,35.727,35.6929,35.7099,62565.8153
2021-08-26 13:00:00,41.79,41.79,41.73,41.75,76235.75638506876,35.7185,35.7185,35.6672,35.6843,76235.7564
2021-08-26 13:30:00,41.75,41.76,41.73,41.75,46963.65422396856,35.6843,35.6929,35.6672,35.6843,46963.6542
2021-08-26 14:00:00,41.74,41.77,41.72,41.76,62906.67976424361,35.6758,35.7014,35.6587,35.6929,62906.6798
2021-08-26 14:30:00,41.76,41.78,41.74,41.75,71611.98428290765,35.6929,35.7099,35.6758,35.6843,71611.9843
2021-08-26 15:00:00,41.75,41.76,41.67,41.68,138885.06876227897,35.6843,35.6929,35.6159,35.6245,138885.0688
2021-08-26 15:30:00,41.68,41.7,41.64,41.69,326569.7445972495,35.6245,35.6416,35.5903,35.633,326569.7446
2021-08-27 09:30:00,41.76,41.85,41.63,41.84,503859.5284872298,35.6929,35.7698,35.5817,35.7612,503859.5285
2021-08-27 10:00:00,41.85,41.92,41.78,41.83,123174.85265225932,35.7698,35.8296,35.7099,35.7527,123174.8527
2021-08-27 10:30:00,41.83,41.86,41.75,41.76,93519.6463654224,35.7527,35.7783,35.6843,35.6929,93519.6464
2021-08-27 11:00:00,41.77,41.82,41.74,41.74,94664.047151277,35.7014,35.7441,35.6758,35.6758,94664.0472
2021-08-27 11:30:00,41.74,41.81,41.74,41.76,143471.51277013752,35.6758,35.7356,35.6758,35.6929,143471.5128
2021-08-27 12:00:00,41.77,41.77,41.7,41.72,134944.00785854616,35.7014,35.7014,35.6416,35.6587,134944.0079
2021-08-27 12:30:00,41.71,41.73,41.66,41.68,146021.61100196463,35.6501,35.6672,35.6074,35.6245,146021.611
2021-08-27 13:00:00,41.68,41.68,41.64,41.67,59434.18467583496,35.6245,35.6245,35.5903,35.6159,59434.1847
2021-08-27 13:30:00,41.66,41.68,41.63,41.64,63281.92534381139,35.6074,35.6245,35.5817,35.5903,63281.9253
2021-08-27 14:00:00,41.64,41.66,41.59,41.65,71630.64833005893,35.5903,35.6074,35.5476,35.5988,71630.6483
2021-08-27 14:30:00,41.65,41.66,41.61,41.62,84171.90569744597,35.5988,35.6074,35.5646,35.5732,84171.9057
2021-08-27 15:00:00,41.62,41.66,41.61,41.64,102514.7347740668,35.5732,35.6074,35.5646,35.5903,102514.7348
2021-08-27 15:30:00,41.64,41.66,41.56,41.58,699761.2966601178,35.5903,35.6074,35.5219,35.539,699761.2967
2021-08-30 09:30:00,41.56,41.7,41.49,41.62,179222.98624754418,35.5219,35.6416,35.4621,35.5732,179222.9862
2021-08-30 10:00:00,41.61,41.64,41.59,41.6,76998.03536345775,35.5646,35.5903,35.5476,35.5561,76998.0354
2021-08-30 10:30:00,41.6,41.67,41.54,41.67,68316.30648330058,35.5561,35.6159,35.5048,35.6159,68316.3065
2021-08-30 11:00:00,41.66,41.7,41.64,41.68,50984.28290766208,35.6074,35.6416,35.5903,35.6245,50984.2829
2021-08-30 11:30:00,41.68,41.7,41.62,41.63,39622.78978388997,35.6245,35.6416,35.5732,35.5817,39622.7898
2021-08-30 12:00:00,41.62,41.65,41.59,41.62,65804.51866404715,35.5732,35.5988,35.5476,35.5732,65804.5187
2021-08-30 12:30:00,41.63,41.67,41.63,41.67,20163.06483300589,35.5817,35.6159,35.5817,35.6159,20163.0648
2021-08-30 13:00:00,41.67,41.69,41.66,41.68,31265.22593320236,35.6159,35.633,35.6074,35.6245,31265.2259
2021-08-30 13:30:00,41.67,41.69,41.66,41.69,44316.306483300585,35.6159,35.633,35.6074,35.633,44316.3065
2021-08-30 14:00:00,41.68,41.72,41.68,41.7,50641.45383104125,35.6245,35.6587,35.6245,35.6416,50641.4538
2021-08-30 14:30:00,41.69,41.71,41.68,41.7,39212.18074656189,35.633,35.6501,35.6245,35.6416,39212.1807
2021-08-30 15:00:00,41.7,41.71,41.67,41.68,73273.0844793713,35.6416,35.6501,35.6159,35.6245,73273.0845
2021-08-30 15:30:00,41.69,41.7,41.65,41.65,248318.2711198428,35.633,35.6416,35.5988,35.5988,248318.2711
2021-08-31 09:30:00,41.39,41.56,41.33,41.52,331094.30255402747,35.3766,35.5219,35.3253,35.4877,331094.3026
2021-08-31 10:00:00,41.51,41.61,41.48,41.5,298758.3497053045,35.4792,35.5646,35.4535,35.4706,298758.3497
2021-08-31 10:30:00,41.51,41.53,41.33,41.34,161876.2278978389,35.4792,35.4963,35.3253,35.3339,161876.2279
2021-08-31 11:00:00,41.34,41.39,41.3,41.35,165133.59528487228,35.3339,35.3766,35.2997,35.3424,165133.5953
2021-08-31 11:30:00,41.35,41.48,41.34,41.4,305019.64636542235,35.3424,35.4535,35.3339,35.3852,305019.6464
2021-08-31 12:00:00,41.39,41.42,41.38,41.39,71296.66011787819,35.3766,35.4022,35.3681,35.3766,71296.6601
2021-08-31 12:30:00,41.39,41.45,41.38,41.45,79927.30844793712,35.3766,35.4279,35.3681,35.4279,79927.3084
2021-08-31 13:00:00,41.45,41.45,41.41,41.42,42991.15913555992,35.4279,35.4279,35.3937,35.4022,42991.1591
2021-08-31 13:30:00,41.41,41.42,41.39,41.39,44542.23968565815,35.3937,35.4022,35.3766,35.3766,44542.2397
2021-08-31 14:00:00,41.39,41.41,41.38,41.38,46724.95088408644,35.3766,35.3937,35.3681,35.3681,46724.9509
2021-08-31 14:30:00,41.39,41.44,41.38,41.43,51729.86247544204,35.3766,35.4193,35.3681,35.4108,51729.8625
2021-08-31 15:00:00,41.43,41.45,41.39,41.39,86398.82121807465,35.4108,35.4279,35.3766,35.3766,86398.8212
2021-08-31 15:30:00,41.39,41.49,41.38,41.47,378951.8664047151,35.3766,35.4621,35.3681,35.445,378951.8664
2021-09-01 09:30:00,41.76,41.95,41.69,41.81,367017.6817288801,35.6929,35.8552,35.633,35.7356,367017.6817
2021-09-01 10:00:00,41.8,41.8,41.69,41.72,146904.71512770135,35.727,35.727,35.633,35.6587,146904.7151
2021-09-01 10:30:00,41.72,41.76,41.61,41.67,150557.95677799606,35.6587,35.6929,35.5646,35.6159,150557.9568
2021-09-01 11:00:00,41.67,41.69,41.61,41.66,276479.37131630647,35.6159,35.633,35.5646,35.6074,276479.3713
2021-09-01 11:30:00,41.66,41.75,41.64,41.75,276168.9587426326,35.6074,35.6843,35.5903,35.6843,276168.9587
2021-09-01 12:00:00,41.76,41.84,41.76,41.83,86611.98428290765,35.6929,35.7612,35.6929,35.7527,86611.9843
2021-09-01 12:30:00,41.83,41.86,41.8,41.84,47842.82907662082,35.7527,35.7783,35.727,35.7612,47842.8291
2021-09-01 13:00:00,41.85,41.88,41.82,41.88,67865.42239685658,35.7698,35.7954,35.7441,35.7954,67865.4224
2021-09-01 13:30:00,41.88,41.88,41.82,41.83,42835.95284872298,35.7954,35.7954,35.7441,35.7527,42835.9528
2021-09-01 14:00:00,41.84,41.85,41.79,41.81,62743.61493123772,35.7612,35.7698,35.7185,35.7356,62743.6149
2021-09-01 14:30:00,41.82,41.82,41.77,41.8,51204.32220039292,35.7441,35.7441,35.7014,35.727,51204.3222
2021-09-01 15:00:00,41.8,41.84,41.79,41.82,86449.90176817287,35.727,35.7612,35.7185,35.7441,86449.9018
2021-09-01 15:30:00,41.82,41.85,41.78,41.85,515255.4027504911,35.7441,35.7698,35.7099,35.7698,515255.4028
2021-09-02 09:30:00,41.88,41.99,41.85,41.97,208455.7956777996,35.7954,35.8894,35.7698,35.8723,208455.7957
2021-09-02 10:00:00,41.97,41.99,41.9,41.95,145411.5913555992,35.8723,35.8894,35.8125,35.8552,145411.5914
2021-09-02 10:30:00,41.96,42.07,41.93,42.06,131887.0333988212,35.8638,35.9578,35.8382,35.9493,131887.0334
2021-09-02 11:00:00,42.06,42.11,42.03,42.11,297690.5697445972,35.9493,35.992,35.9236,35.992,297690.5697
2021-09-02 11:30:00,42.11,42.17,42.04,42.11,202654.22396856576,35.992,36.0433,35.9322,35.992,202654.224
2021-09-02 12:00:00,42.11,42.2,42.1,42.16,135291.74852652257,35.992,36.0689,35.9835,36.0347,135291.7485
2021-09-02 12:30:00,42.16,42.22,42.15,42.21,135169.94106090371,36.0347,36.086,36.0262,36.0775,135169.9411
2021-09-02 13:00:00,42.22,42.23,42.12,42.15,65542.23968565815,36.086,36.0946,36.0005,36.0262,65542.2397
2021-09-02 13:30:00,42.15,42.2,42.14,42.16,79350.68762278977,36.0262,36.0689,36.0176,36.0347,79350.6876
2021-09-02 14:00:00,42.16,42.18,42.12,42.14,121726.91552062868,36.0347,36.0518,36.0005,36.0176,121726.9155
2021-09-02 14:30:00,42.14,42.18,42.11,42.17,69703.3398821218,36.0176,36.0518,35.992,36.0433,69703.3399
2021-09-02 15:00:00,42.17,42.18,42.11,42.14,90375.24557956777,36.0433,36.0518,35.992,36.0176,90375.2456
2021-09-02 15:30:00,42.14,42.19,42.1,42.18,247990.1768172888,36.0176,36.0604,35.9835,36.0518,247990.1768
2021-09-03 09:30:00,42.17,42.23,41.95,42.01,147188.605108055,36.0433,36.0946,35.8552,35.9065,147188.6051
2021-09-03 10:00:00,42.02,42.1,41.99,42.07,102062.86836935168,35.9151,35.9835,35.8894,35.9578,102062.8684
2021-09-03 10:30:00,42.07,42.28,42.04,42.25,247651.27701375243,35.9578,36.1373,35.9322,36.1117,247651.277
2021-09-03 11:00:00,42.24,42.34,42.22,42.3,176486.2475442043,36.1031,36.1886,36.086,36.1544,176486.2475
2021-09-03 11:30:00,42.3,42.34,42.24,42.32,235994.10609037324,36.1544,36.1886,36.1031,36.1715,235994.1061
2021-09-03 12:00:00,42.33,42.4,42.32,42.34,122051.08055009822,36.18,36.2399,36.1715,36.1886,122051.0806
2021-09-03 12:30:00,42.35,42.45,42.33,42.41,343866.40471512766,36.1971,36.2826,36.18,36.2484,343866.4047
2021-09-03 13:00:00,42.41,42.44,42.4,42.4,103212.18074656188,36.2484,36.2741,36.2399,36.2399,103212.1807
2021-09-03 13:30:00,42.39,42.42,42.36,42.38,91272.1021611002,36.2313,36.257,36.2057,36.2228,91272.1022
2021-09-03 14:00:00,42.37,42.47,42.35,42.45,199275.0491159136,36.2142,36.2997,36.1971,36.2826,199275.0491
2021-09-03 14:30:00,42.45,42.45,42.39,42.41,103386.05108055008,36.2826,36.2826,36.2313,36.2484,103386.0511
2021-09-03 15:00:00,42.41,42.42,42.37,42.41,125721.02161100195,36.2484,36.257,36.2142,36.2484,125721.0216
2021-09-03 15:30:00,42.41,42.42,42.33,42.37,445984.2829076621,36.2484,36.257,36.18,36.2142,445984.2829
2021-09-07 09:30:00,42.0,42.04,41.74,41.83,389044.2043222003,35.898,35.9322,35.6758,35.7527,389044.2043
2021-09-07 10:00:00,41.83,41.84,41.69,41.71,149143.41846758348,35.7527,35.7612,35.633,35.6501,149143.4185
2021-09-07 10:30:00,41.71,41.78,41.7,41.76,145484.28290766207,35.6501,35.7099,35.6416,35.6929,145484.2829
2021-09-07 11:00:00,41.76,41.79,41.72,41.78,123307.4656188605,35.6929,35.7185,35.6587,35.7099,123307.4656
2021-09-07 11:30:00,41.79,41.82,41.77,41.79,90454.81335952847,35.7185,35.7441,35.7014,35.7185,90454.8134
2021-09-07 12:00:00,41.79,41.85,41.78,41.79,54033.39882121807,35.7185,35.7698,35.7099,35.7185,54033.3988
2021-09-07 12:30:00,41.79,41.83,41.74,41.75,121689.58742632612,35.7185,35.7527,35.6758,35.6843,121689.5874
2021-09-07 13:00:00,41.75,41.77,41.69,41.69,122091.35559921412,35.6843,35.7014,35.633,35.633,122091.3556
2021-09-07 13:30:00,41.69,41.73,41.69,41.72,138432.2200392927,35.633,35.6672,35.633,35.6587,138432.22
2021-09-07 14:00:00,41.72,41.72,41.66,41.68,150232.80943025538,35.6587,35.6587,35.6074,35.6245,150232.8094
2021-09-07 14:30:00,41.68,41.68,41.64,41.67,126673.8703339882,35.6245,35.6245,35.5903,35.6159,126673.8703
2021-09-07 15:00:00,41.67,41.68,41.6,41.62,197547.15127701373,35.6159,35.6245,35.5561,35.5732,197547.1513
2021-09-07 15:30:00,41.62,41.71,41.61,41.68,599667.9764243615,35.5732,35.6501,35.5646,35.6245,599667.9764
2021-09-08 09:30:00,41.19,41.25,41.07,41.23,404957.7603143418,35.2057,35.2569,35.1031,35.2399,404957.7603
2021-09-08 10:00:00,41.24,41.31,41.07,41.11,404660.1178781925,35.2484,35.3082,35.1031,35.1373,404660.1179
2021-09-08 10:30:00,41.11,41.19,41.04,41.18,345231.82711198425,35.1373,35.2057,35.0775,35.1971,345231.8271
2021-09-08 11:00:00,41.17,41.28,41.15,41.25,182221.02161100195,35.1886,35.2826,35.1715,35.2569,182221.0216
2021-09-08 11:30:00,41.25,41.36,41.22,41.36,112129.6660117878,35.2569,35.351,35.2313,35.351,112129.666
2021-09-08 12:00:00,41.35,41.37,41.3,41.32,88097.24950884086,35.3424,35.3595,35.2997,35.3168,88097.2495
2021-09-08 12:30:00,41.32,41.32,41.26,41.28,55548.13359528487,35.3168,35.3168,35.2655,35.2826,55548.1336
2021-09-08 13:00:00,41.28,41.28,41.23,41.25,104727.8978388998,35.2826,35.2826,35.2399,35.2569,104727.8978
2021-09-08 13:30:00,41.25,41.31,41.24,41.28,54388.99803536345,35.2569,35.3082,35.2484,35.2826,54388.998
2021-09-08 14:00:00,41.29,41.36,41.27,41.3,131696.46365422395,35.2911,35.351,35.274,35.2997,131696.4637
2021-09-08 14:30:00,41.29,41.3,41.23,41.24,104455.7956777996,35.2911,35.2997,35.2399,35.2484,104455.7957
2021-09-08 15:00:00,41.24,41.27,41.2,41.22,176953.83104125733,35.2484,35.274,35.2142,35.2313,176953.831
2021-09-08 15:30:00,41.21,41.25,41.12,41.25,742785.8546168958,35.2228,35.2569,35.1458,35.2569,742785.8546
2021-09-09 09:30:00,41.15,41.15,40.98,41.02,355382.1218074656,35.1715,35.1715,35.0262,35.0604,355382.1218
2021-09-09 10:00:00,41.02,41.07,40.96,41.03,255611.9842829076,35.0604,35.1031,35.0091,35.0689,255611.9843
2021-09-09 10:30:00,41.04,41.06,40.89,40.94,172300.58939096265,35.0775,35.0946,34.9493,34.992,172300.5894
2021-09-09 11:00:00,40.94,40.94,40.73,40.77,273596.2671905697,34.992,34.992,34.8125,34.8467,273596.2672
2021-09-09 11:30:00,40.78,40.8,40.7,40.74,213572.69155206284,34.8552,34.8723,34.7869,34.821,213572.6916
2021-09-09 12:00:00,40.74,40.75,40.67,40.7,92373.28094302551,34.821,34.8296,34.7612,34.7869,92373.2809
2021-09-09 12:30:00,40.7,40.76,40.67,40.74,83242.6326129666,34.7869,34.8381,34.7612,34.821,83242.6326
2021-09-09 13:00:00,40.75,40.77,40.69,40.69,101775.04911591354,34.8296,34.8467,34.7783,34.7783,101775.0491
2021-09-09 13:30:00,40.68,40.68,40.6,40.65,178434.18467583496,34.7698,34.7698,34.7014,34.7441,178434.1847
2021-09-09 14:00:00,40.65,40.65,40.5,40.51,238056.9744597249,34.7441,34.7441,34.6159,34.6245,238056.9745
2021-09-09 14:30:00,40.51,40.57,40.49,40.56,144935.16699410608,34.6245,34.6757,34.6074,34.6672,144935.167
2021-09-09 15:00:00,40.56,40.57,40.49,40.55,158031.4341846758,34.6672,34.6757,34.6074,34.6586,158031.4342
2021-09-09 15:30:00,40.54,40.59,40.49,40.49,497918.467583497,34.6501,34.6928,34.6074,34.6074,497918.4676
2021-09-10 09:30:00,40.73,40.77,40.51,40.54,375065.815324165,34.8125,34.8467,34.6245,34.6501,375065.8153
2021-09-10 10:00:00,40.53,40.56,40.48,40.5,178414.53831041255,34.6416,34.6672,34.5988,34.6159,178414.5383
2021-09-10 10:30:00,40.5,40.5,40.37,40.45,185222.00392927305,34.6159,34.6159,34.5048,34.5732,185222.0039
2021-09-10 11:00:00,40.45,40.52,40.42,40.45,146185.65815324165,34.5732,34.633,34.5475,34.5732,146185.6582
2021-09-10 11:30:00,40.45,40.51,40.45,40.48,120533.39882121806,34.5732,34.6245,34.5732,34.5988,120533.3988
2021-09-10 12:00:00,40.48,40.52,40.46,40.47,41228.88015717092,34.5988,34.633,34.5817,34.5903,41228.8802
2021-09-10 12:30:00,40.47,40.51,40.4,40.42,205660.1178781925,34.5903,34.6245,34.5304,34.5475,205660.1179
2021-09-10 13:00:00,40.42,40.42,40.38,40.39,122917.48526522591,34.5475,34.5475,34.5133,34.5219,122917.4853
2021-09-10 13:30:00,40.4,40.48,40.38,40.48,351654.22396856576,34.5304,34.5988,34.5133,34.5988,351654.224
2021-09-10 14:00:00,40.48,40.51,40.45,40.5,222743.6149312377,34.5988,34.6245,34.5732,34.6159,222743.6149
2021-09-10 14:30:00,40.49,40.51,40.46,40.47,67162.08251473476,34.6074,34.6245,34.5817,34.5903,67162.0825
2021-09-10 15:00:00,40.47,40.56,40.47,40.56,150927.3084479371,34.5903,34.6672,34.5903,34.6672,150927.3084
2021-09-10 15:30:00,40.56,40.59,40.45,40.47,499255.4027504911,34.6672,34.6928,34.5732,34.5903,499255.4028
2021-09-13 09:30:00,40.75,40.75,40.63,40.63,291215.1277013752,34.8296,34.8296,34.727,34.727,291215.1277
2021-09-13 10:00:00,40.64,40.65,40.43,40.45,275510.8055009823,34.7356,34.7441,34.5561,34.5732,275510.8055
2021-09-13 10:30:00,40.46,40.5,40.4,40.43,167520.6286836935,34.5817,34.6159,34.5304,34.5561,167520.6287
2021-09-13 11:00:00,40.42,40.43,40.36,40.39,169530.4518664047,34.5475,34.5561,34.4963,34.5219,169530.4519
2021-09-13 11:30:00,40.39,40.59,40.33,40.56,476443.025540275,34.5219,34.6928,34.4706,34.6672,476443.0255
2021-09-13 12:00:00,40.57,40.62,40.55,40.58,177913.55599214142,34.6757,34.7185,34.6586,34.6843,177913.556
2021-09-13 12:30:00,40.58,40.71,40.55,40.64,949289.7838899804,34.6843,34.7954,34.6586,34.7356,949289.7839
2021-09-13 13:00:00,40.65,40.67,40.5,40.51,147084.4793713163,34.7441,34.7612,34.6159,34.6245,147084.4794
2021-09-13 13:30:00,40.51,40.52,40.45,40.48,90438.11394891945,34.6245,34.633,34.5732,34.5988,90438.1139
2021-09-13 14:00:00,40.48,40.5,40.42,40.43,114933.20235756384,34.5988,34.6159,34.5475,34.5561,114933.2024
2021-09-13 14:30:00,40.42,40.45,40.39,40.43,100371.31630648328,34.5475,34.5732,34.5219,34.5561,100371.3163
2021-09-13 15:00:00,40.43,40.46,40.4,40.43,99836.9351669941,34.5561,34.5817,34.5304,34.5561,99836.9352
2021-09-13 15:30:00,40.45,40.48,40.41,40.48,269735.7563850688,34.5732,34.5988,34.539,34.5988,269735.7564
2021-09-14 09:30:00,40.43,40.57,40.41,40.51,439788.8015717092,34.5561,34.6757,34.539,34.6245,439788.8016
2021-09-14 10:00:00,40.5,40.52,40.3,40.38,200519.6463654224,34.6159,34.633,34.445,34.5133,200519.6464
2021-09-14 10:30:00,40.38,40.43,40.31,40.34,153911.5913555992,34.5133,34.5561,34.4535,34.4792,153911.5914
2021-09-14 11:00:00,40.34,40.37,40.31,40.36,220802.5540275049,34.4792,34.5048,34.4535,34.4963,220802.554
2021-09-14 11:30:00,40.35,40.4,40.31,40.32,190965.6188605108,34.4877,34.5304,34.4535,34.4621,190965.6189
2021-09-14 12:00:00,40.32,40.35,40.29,40.29,89196.46365422396,34.4621,34.4877,34.4364,34.4364,89196.4637
2021-09-14 12:30:00,40.28,40.3,40.19,40.19,118042.23968565816,34.4279,34.445,34.351,34.351,118042.2397
2021-09-14 13:00:00,40.19,40.23,40.17,40.2,72457.76031434184,34.351,34.3851,34.3339,34.3595,72457.7603
2021-09-14 13:30:00,40.2,40.21,40.13,40.16,160586.44400785852,34.3595,34.368,34.2997,34.3253,160586.444
2021-09-14 14:00:00,40.16,40.17,40.12,40.16,262438.1139489194,34.3253,34.3339,34.2911,34.3253,262438.1139
2021-09-14 14:30:00,40.16,40.16,40.11,40.11,121771.11984282908,34.3253,34.3253,34.2826,34.2826,121771.1198
2021-09-14 15:00:00,40.12,40.12,40.03,40.06,287907.6620825147,34.2911,34.2911,34.2142,34.2398,287907.6621
2021-09-14 15:30:00,40.07,40.13,40.03,40.08,310801.57170923374,34.2484,34.2997,34.2142,34.2569,310801.5717
2021-09-15 09:30:00,39.97,40.05,39.9,39.98,307539.29273084475,34.1629,34.2313,34.1031,34.1715,307539.2927
2021-09-15 10:00:00,39.98,40.0,39.88,39.94,494783.8899803536,34.1715,34.1886,34.086,34.1373,494783.89
2021-09-15 10:30:00,39.94,39.98,39.84,39.91,244839.88212180743,34.1373,34.1715,34.0518,34.1116,244839.8821
2021-09-15 11:00:00,39.91,39.93,39.84,39.91,177498.03536345775,34.1116,34.1287,34.0518,34.1116,177498.0354
2021-09-15 11:30:00,39.91,39.92,39.79,39.83,188788.8015717092,34.1116,34.1202,34.0091,34.0433,188788.8016
2021-09-15 12:00:00,39.83,39.84,39.76,39.79,124142.43614931236,34.0433,34.0518,33.9834,34.0091,124142.4361
2021-09-15 12:30:00,39.79,39.9,39.78,39.86,129538.31041257366,34.0091,34.1031,34.0005,34.0689,129538.3104
2021-09-15 13:00:00,39.86,39.93,39.85,39.91,86253.43811394891,34.0689,34.1287,34.0603,34.1116,86253.4381
2021-09-15 13:30:00,39.92,39.96,39.89,39.9,196922.3968565815,34.1202,34.1544,34.0945,34.1031,196922.3969
2021-09-15 14:00:00,39.9,39.94,39.88,39.91,71372.29862475442,34.1031,34.1373,34.086,34.1116,71372.2986
2021-09-15 14:30:00,39.92,39.99,39.91,39.95,95332.0235756385,34.1202,34.18,34.1116,34.1458,95332.0236
2021-09-15 15:00:00,39.96,40.0,39.94,39.94,128338.89980353632,34.1544,34.1886,34.1373,34.1373,128338.8998
2021-09-15 15:30:00,39.95,39.98,39.91,39.92,283029.46954813355,34.1458,34.1715,34.1116,34.1202,283029.4695
2021-09-16 09:30:00,39.8,39.85,39.59,39.6,334415.5206286837,34.0176,34.0603,33.8381,33.8467,334415.5206
2021-09-16 10:00:00,39.59,39.6,39.49,39.53,155228.8801571709,33.8381,33.8467,33.7527,33.7868,155228.8802
2021-09-16 10:30:00,39.53,39.56,39.49,39.54,95791.74852652258,33.7868,33.8125,33.7527,33.7954,95791.7485
2021-09-16 11:00:00,39.54,39.62,39.53,39.59,117044.20432220038,33.7954,33.8638,33.7868,33.8381,117044.2043
2021-09-16 11:30:00,39.59,39.64,39.57,39.63,172975.442043222,33.8381,33.8809,33.821,33.8723,172975.442
2021-09-16 12:00:00,39.65,39.7,39.62,39.65,52974.45972495088,33.8894,33.9321,33.8638,33.8894,52974.4597
2021-09-16 12:30:00,39.66,39.7,39.65,39.68,52415.52062868369,33.898,33.9321,33.8894,33.915,52415.5206
2021-09-16 13:00:00,39.68,39.68,39.64,39.66,56423.37917485265,33.915,33.915,33.8809,33.898,56423.3792
2021-09-16 13:30:00,39.66,39.68,39.62,39.68,57175.83497053044,33.898,33.915,33.8638,33.915,57175.835
2021-09-16 14:00:00,39.69,39.76,39.68,39.74,55385.06876227897,33.9236,33.9834,33.915,33.9663,55385.0688
2021-09-16 14:30:00,39.74,39.82,39.73,39.82,89213.163064833,33.9663,34.0347,33.9578,34.0347,89213.1631
2021-09-16 15:00:00,39.82,39.88,39.8,39.82,86275.04911591354,34.0347,34.086,34.0176,34.0347,86275.0491
2021-09-16 15:30:00,39.82,39.84,39.78,39.8,291910.60903732805,34.0347,34.0518,34.0005,34.0176,291910.609
2021-09-17 09:30:00,39.66,39.78,39.59,39.61,270634.5776031434,33.898,34.0005,33.8381,33.8552,270634.5776
2021-09-17 10:00:00,39.61,39.65,39.46,39.57,283903.7328094302,33.8552,33.8894,33.727,33.821,283903.7328
2021-09-17 10:30:00,39.58,39.58,39.45,39.48,297408.6444007858,33.8296,33.8296,33.7185,33.7441,297408.6444
2021-09-17 11:00:00,39.47,39.48,39.32,39.34,411944.0078585461,33.7356,33.7441,33.6074,33.6244,411944.0079
2021-09-17 11:30:00,39.33,39.55,39.26,39.54,341749.5088408644,33.6159,33.8039,33.5561,33.7954,341749.5088
2021-09-17 12:00:00,39.53,39.57,39.52,39.55,82111.00196463654,33.7868,33.821,33.7783,33.8039,82111.002
2021-09-17 12:30:00,39.56,39.58,39.53,39.55,73981.33595284872,33.8125,33.8296,33.7868,33.8039,73981.336
2021-09-17 13:00:00,39.55,39.57,39.49,39.52,80017.68172888015,33.8039,33.821,33.7527,33.7783,80017.6817
2021-09-17 13:30:00,39.53,39.53,39.49,39.5,67931.23772102161,33.7868,33.7868,33.7527,33.7612,67931.2377
2021-09-17 14:00:00,39.5,39.57,39.49,39.54,88971.51277013752,33.7612,33.821,33.7527,33.7954,88971.5128
2021-09-17 14:30:00,39.54,39.68,39.53,39.64,450017.6817288801,33.7954,33.915,33.7868,33.8809,450017.6817
2021-09-17 15:00:00,39.65,39.66,39.58,39.59,121100.1964636542,33.8894,33.898,33.8296,33.8381,121100.1965
2021-09-17 15:30:00,39.59,39.67,39.55,39.64,383895.87426326127,33.8381,33.9065,33.8039,33.8809,383895.8743
2021-09-20 09:30:00,39.08,39.46,39.0,39.44,762603.1434184675,33.4022,33.727,33.3338,33.7099,762603.1434
2021-09-20 10:00:00,39.43,39.62,39.32,39.6,439921.4145383104,33.7014,33.8638,33.6074,33.8467,439921.4145
2021-09-20 10:30:00,39.59,39.68,39.54,39.64,275188.605108055,33.8381,33.915,33.7954,33.8809,275188.6051
2021-09-20 11:00:00,39.64,39.76,39.59,39.72,180696.46365422395,33.8809,33.9834,33.8381,33.9492,180696.4637
2021-09-20 11:30:00,39.72,39.72,39.57,39.61,216772.10216110016,33.9492,33.9492,33.821,33.8552,216772.1022
2021-09-20 12:00:00,39.61,39.62,39.5,39.54,132637.52455795676,33.8552,33.8638,33.7612,33.7954,132637.5246
2021-09-20 12:30:00,39.54,39.56,39.45,39.46,93494.10609037329,33.7954,33.8125,33.7185,33.727,93494.1061
2021-09-20 13:00:00,39.46,39.47,39.39,39.42,147337.9174852652,33.727,33.7356,33.6672,33.6928,147337.9175
2021-09-20 13:30:00,39.43,39.53,39.4,39.47,188023.57563850685,33.7014,33.7868,33.6757,33.7356,188023.5756
2021-09-20 14:00:00,39.47,39.47,39.35,39.36,105648.33005893909,33.7356,33.7356,33.633,33.6415,105648.3301
2021-09-20 14:30:00,39.36,39.43,39.34,39.4,211957.7603143418,33.6415,33.7014,33.6244,33.6757,211957.7603
2021-09-20 15:00:00,39.4,39.43,39.33,39.4,182263.2612966601,33.6757,33.7014,33.6159,33.6757,182263.2613
2021-09-20 15:30:00,39.41,39.58,39.4,39.54,511104.1257367387,33.6843,33.8296,33.6757,33.7954,511104.1257
2021-09-21 09:30:00,39.7,39.96,39.66,39.85,466101.1787819253,33.9321,34.1544,33.898,34.0603,466101.1788
2021-09-21 10:00:00,39.85,39.93,39.81,39.86,282929.2730844793,34.0603,34.1287,34.0262,34.0689,282929.2731
2021-09-21 10:30:00,39.85,39.96,39.83,39.86,193677.79960707267,34.0603,34.1544,34.0433,34.0689,193677.7996
2021-09-21 11:00:00,39.86,39.92,39.81,39.9,291698.4282907662,34.0689,34.1202,34.0262,34.1031,291698.4283
2021-09-21 11:30:00,39.9,39.99,39.89,39.91,112226.91552062868,34.1031,34.18,34.0945,34.1116,112226.9155
2021-09-21 12:00:00,39.91,39.96,39.9,39.91,110057.95677799606,34.1116,34.1544,34.1031,34.1116,110057.9568
2021-09-21 12:30:00,39.9,39.92,39.85,39.86,92749.50884086444,34.1031,34.1202,34.0603,34.0689,92749.5088
2021-09-21 13:00:00,39.88,39.89,39.83,39.83,141297.6424361493,34.086,34.0945,34.0433,34.0433,141297.6424
2021-09-21 13:30:00,39.84,39.84,39.73,39.76,136960.7072691552,34.0518,34.0518,33.9578,33.9834,136960.7073
2021-09-21 14:00:00,39.76,39.81,39.7,39.71,141248.5265225933,33.9834,34.0262,33.9321,33.9407,141248.5265
2021-09-21 14:30:00,39.71,39.78,39.7,39.72,204330.05893909623,33.9407,34.0005,33.9321,33.9492,204330.0589
2021-09-21 15:00:00,39.72,39.81,39.71,39.79,142129.6660117878,33.9492,34.0262,33.9407,34.0091,142129.666
2021-09-21 15:30:00,39.79,39.82,39.74,39.79,571310.4125736738,34.0091,34.0347,33.9663,34.0091,571310.4126
2021-09-22 09:30:00,39.95,40.0,39.82,39.91,458609.03732809424,34.1458,34.1886,34.0347,34.1116,458609.0373
2021-09-22 10:00:00,39.93,40.1,39.89,40.06,161385.06876227897,34.1287,34.274,34.0945,34.2398,161385.0688
2021-09-22 10:30:00,40.06,40.1,40.0,40.05,173545.18664047148,34.2398,34.274,34.1886,34.2313,173545.1866
2021-09-22 11:00:00,40.05,40.36,40.04,40.31,600831.0412573674,34.2313,34.4963,34.2227,34.4535,600831.0413
2021-09-22 11:30:00,40.3,40.36,40.08,40.23,1232835.952848723,34.445,34.4963,34.2569,34.3851,1232835.9528
2021-09-22 12:00:00,40.23,40.26,40.2,40.22,207455.7956777996,34.3851,34.4108,34.3595,34.3766,207455.7957
2021-09-22 12:30:00,40.23,40.23,40.16,40.18,64989.19449901768,34.3851,34.3851,34.3253,34.3424,64989.1945
2021-09-22 13:00:00,40.17,40.18,40.13,40.14,90246.56188605107,34.3339,34.3424,34.2997,34.3082,90246.5619
2021-09-22 13:30:00,40.14,40.14,40.06,40.09,138793.71316306482,34.3082,34.3082,34.2398,34.2655,138793.7132
2021-09-22 14:00:00,40.08,40.26,40.06,40.2,224372.2986247544,34.2569,34.4108,34.2398,34.3595,224372.2986
2021-09-22 14:30:00,40.2,40.22,40.02,40.06,155082.51473477404,34.3595,34.3766,34.2056,34.2398,155082.5147
2021-09-22 15:00:00,40.07,40.15,40.02,40.09,152712.18074656188,34.2484,34.3168,34.2056,34.2655,152712.1807
2021-09-22 15:30:00,40.09,40.09,39.96,40.0,491654.22396856576,34.2655,34.2655,34.1544,34.1886,491654.224
2021-09-23 09:30:00,40.15,40.29,40.12,40.22,277914.5383104125,34.3168,34.4364,34.2911,34.3766,277914.5383
2021-09-23 10:00:00,40.22,40.32,40.18,40.22,266777.9960707269,34.3766,34.4621,34.3424,34.3766,266777.9961
2021-09-23 10:30:00,40.21,40.26,40.19,40.25,230944.00785854613,34.368,34.4108,34.351,34.4022,230944.0079
2021-09-23 11:00:00,40.24,40.26,40.1,40.11,164008.84086444005,34.3937,34.4108,34.274,34.2826,164008.8409
2021-09-23 11:30:00,40.11,40.18,40.09,40.17,249023.57563850685,34.2826,34.3424,34.2655,34.3339,249023.5756
2021-09-23 12:00:00,40.16,40.19,40.14,40.19,74782.9076620825,34.3253,34.351,34.3082,34.351,74782.9077
2021-09-23 12:30:00,40.19,40.2,40.15,40.17,52659.13555992141,34.351,34.3595,34.3168,34.3339,52659.1356
2021-09-23 13:00:00,40.17,40.21,40.15,40.19,70217.09233791748,34.3339,34.368,34.3168,34.351,70217.0923
2021-09-23 13:30:00,40.19,40.22,40.17,40.21,133635.55992141453,34.351,34.3766,34.3339,34.368,133635.5599
2021-09-23 14:00:00,40.21,40.21,40.11,40.12,61804.51866404714,34.368,34.368,34.2826,34.2911,61804.5187
2021-09-23 14:30:00,40.12,40.14,40.08,40.1,130688.605108055,34.2911,34.3082,34.2569,34.274,130688.6051
2021-09-23 15:00:00,40.1,40.14,40.09,40.11,85744.59724950884,34.274,34.3082,34.2655,34.2826,85744.5972
2021-09-23 15:30:00,40.12,40.12,40.04,40.05,265584.47937131627,34.2911,34.2911,34.2227,34.2313,265584.4794
2021-09-24 09:30:00,39.22,39.4,39.19,39.29,856096.2671905697,33.5219,33.6757,33.4962,33.5817,856096.2672
2021-09-24 10:00:00,39.29,39.38,39.24,39.24,337775.0491159135,33.5817,33.6586,33.539,33.539,337775.0491
2021-09-24 10:30:00,39.23,39.37,39.21,39.28,480833.9882121807,33.5304,33.6501,33.5133,33.5732,480833.9882
2021-09-24 11:00:00,39.27,39.32,39.1,39.13,292453.83104125736,33.5646,33.6074,33.4193,33.445,292453.831
2021-09-24 11:30:00,39.13,39.17,39.1,39.14,156571.70923379174,33.445,33.4791,33.4193,33.4535,156571.7092
2021-09-24 12:00:00,39.14,39.18,39.11,39.12,151549.115913556,33.4535,33.4877,33.4279,33.4364,151549.1159
2021-09-24 12:30:00,39.12,39.14,39.06,39.08,130195.48133595283,33.4364,33.4535,33.3851,33.4022,130195.4813
2021-09-24 13:00:00,39.07,39.11,39.06,39.08,110657.17092337916,33.3937,33.4279,33.3851,33.4022,110657.1709
2021-09-24 13:30:00,39.09,39.12,39.07,39.07,93923.37917485264,33.4108,33.4364,33.3937,33.3937,93923.3792
2021-09-24 14:00:00,39.08,39.13,39.07,39.13,151236.73870333986,33.4022,33.445,33.3937,33.445,151236.7387
2021-09-24 14:30:00,39.13,39.16,39.11,39.16,143895.87426326127,33.445,33.4706,33.4279,33.4706,143895.8743
2021-09-24 15:00:00,39.16,39.19,39.13,39.16,204471.5127701375,33.4706,33.4962,33.445,33.4706,204471.5128
2021-09-24 15:30:00,39.16,39.19,39.08,39.08,441923.3791748526,33.4706,33.4962,33.4022,33.4022,441923.3792
2021-09-27 09:30:00,39.2,39.25,39.04,39.23,353527.5049115913,33.5048,33.5475,33.368,33.5304,353527.5049
2021-09-27 10:00:00,39.23,39.37,39.18,39.28,234357.5638506876,33.5304,33.6501,33.4877,33.5732,234357.5639
2021-09-27 10:30:00,39.28,39.3,39.19,39.21,160847.7406679764,33.5732,33.5903,33.4962,33.5133,160847.7407
2021-09-27 11:00:00,39.21,39.29,39.21,39.23,144119.8428290766,33.5133,33.5817,33.5133,33.5304,144119.8428
2021-09-27 11:30:00,39.24,39.29,39.21,39.29,263851.6699410609,33.539,33.5817,33.5133,33.5817,263851.6699
2021-09-27 12:00:00,39.28,39.29,39.25,39.28,104528.48722986248,33.5732,33.5817,33.5475,33.5732,104528.4872
2021-09-27 12:30:00,39.28,39.32,39.24,39.28,139550.09823182708,33.5732,33.6074,33.539,33.5732,139550.0982
2021-09-27 13:00:00,39.28,39.3,39.26,39.28,112598.23182711196,33.5732,33.5903,33.5561,33.5732,112598.2318
2021-09-27 13:30:00,39.29,39.33,39.25,39.29,132802.5540275049,33.5817,33.6159,33.5475,33.5817,132802.554
2021-09-27 14:00:00,39.3,39.3,39.24,39.3,76871.31630648329,33.5903,33.5903,33.539,33.5903,76871.3163
2021-09-27 14:30:00,39.3,39.3,39.24,39.24,85981.33595284872,33.5903,33.5903,33.539,33.539,85981.336
2021-09-27 15:00:00,39.24,39.28,39.21,39.24,153129.6660117878,33.539,33.5732,33.5133,33.539,153129.666
2021-09-27 15:30:00,39.24,39.28,39.18,39.18,429411.5913555992,33.539,33.5732,33.4877,33.4877,429411.5914
2021-09-28 09:30:00,38.91,38.96,38.65,38.7,605533.398821218,33.2569,33.2997,33.0347,33.0774,605533.3988
2021-09-28 10:00:00,38.7,38.75,38.58,38.75,334661.10019646364,33.0774,33.1202,32.9749,33.1202,334661.1002
2021-09-28 10:30:00,38.73,38.77,38.6,38.65,192768.1728880157,33.1031,33.1373,32.992,33.0347,192768.1729
2021-09-28 11:00:00,38.65,38.73,38.63,38.68,229625.7367387033,33.0347,33.1031,33.0176,33.0603,229625.7367
2021-09-28 11:30:00,38.68,38.71,38.63,38.69,214796.66011787817,33.0603,33.086,33.0176,33.0689,214796.6601
2021-09-28 12:00:00,38.68,38.72,38.66,38.68,82114.93123772102,33.0603,33.0945,33.0432,33.0603,82114.9312
2021-09-28 12:30:00,38.68,38.72,38.64,38.7,86532.41650294694,33.0603,33.0945,33.0261,33.0774,86532.4165
2021-09-28 13:00:00,38.7,38.79,38.66,38.76,133047.15127701373,33.0774,33.1544,33.0432,33.1287,133047.1513
2021-09-28 13:30:00,38.75,38.77,38.71,38.75,98679.76424361492,33.1202,33.1373,33.086,33.1202,98679.7642
2021-09-28 14:00:00,38.75,38.82,38.7,38.82,179048.13359528486,33.1202,33.18,33.0774,33.18,179048.1336
2021-09-28 14:30:00,38.81,38.86,38.76,38.85,61164.04715127701,33.1714,33.2142,33.1287,33.2056,61164.0472
2021-09-28 15:00:00,38.84,38.92,38.83,38.84,109862.4754420432,33.1971,33.2655,33.1885,33.1971,109862.4754
2021-09-28 15:30:00,38.83,38.89,38.73,38.73,368741.65029469546,33.1885,33.2398,33.1031,33.1031,368741.6503
2021-09-29 09:30:00,38.8,38.97,38.77,38.95,465495.0884086444,33.1629,33.3082,33.1373,33.2911,465495.0884
2021-09-29 10:00:00,38.96,39.01,38.9,38.91,321692.53438113944,33.2997,33.3424,33.2484,33.2569,321692.5344
2021-09-29 10:30:00,38.92,38.97,38.88,38.92,210292.7308447937,33.2655,33.3082,33.2313,33.2655,210292.7308
2021-09-29 11:00:00,38.93,39.07,38.91,39.01,263836.93516699405,33.274,33.3937,33.2569,33.3424,263836.9352
2021-09-29 11:30:00,39.01,39.04,38.97,39.01,215486.2475442043,33.3424,33.368,33.3082,33.3424,215486.2475
2021-09-29 12:00:00,39.01,39.07,39.01,39.04,83044.20432220038,33.3424,33.3937,33.3424,33.368,83044.2043
2021-09-29 12:30:00,39.04,39.08,39.02,39.07,99690.56974459723,33.368,33.4022,33.3509,33.3937,99690.5697
2021-09-29 13:00:00,39.06,39.06,38.99,39.0,104061.88605108054,33.3851,33.3851,33.3253,33.3338,104061.8861
2021-09-29 13:30:00,39.0,39.03,38.96,38.98,116025.5402750491,33.3338,33.3595,33.2997,33.3167,116025.5403
2021-09-29 14:00:00,38.99,39.06,38.97,39.06,132096.26719056972,33.3253,33.3851,33.3082,33.3851,132096.2672
2021-09-29 14:30:00,39.06,39.11,39.06,39.1,156383.10412573672,33.3851,33.4279,33.3851,33.4193,156383.1041
2021-09-29 15:00:00,39.1,39.11,39.01,39.06,746040.2750491159,33.4193,33.4279,33.3424,33.3851,746040.275
2021-09-29 15:30:00,39.06,39.08,38.99,39.03,447067.7799607072,33.3851,33.4022,33.3253,33.3595,447067.78
2021-09-30 09:30:00,39.17,39.28,39.09,39.15,383478.38899803534,33.4791,33.5732,33.4108,33.462,383478.389
2021-09-30 10:00:00,39.14,39.19,39.05,39.17,182819.253438114,33.4535,33.4962,33.3766,33.4791,182819.2534
2021-09-30 10:30:00,39.18,39.19,39.01,39.05,163399.80353634575,33.4877,33.4962,33.3424,33.3766,163399.8035
2021-09-30 11:00:00,39.04,39.17,39.03,39.17,132830.05893909626,33.368,33.4791,33.3595,33.4791,132830.0589
2021-09-30 11:30:00,39.16,39.2,39.04,39.07,224839.88212180743,33.4706,33.5048,33.368,33.3937,224839.8821
2021-09-30 12:00:00,39.07,39.09,38.93,38.98,104856.58153241649,33.3937,33.4108,33.274,33.3167,104856.5815
2021-09-30 12:30:00,38.97,39.03,38.95,39.0,91902.75049115912,33.3082,33.3595,33.2911,33.3338,91902.7505
2021-09-30 13:00:00,39.0,39.07,38.98,38.99,89215.12770137524,33.3338,33.3937,33.3167,33.3253,89215.1277
2021-09-30 13:30:00,38.99,39.02,38.96,39.02,66160.11787819253,33.3253,33.3509,33.2997,33.3509,66160.1179
2021-09-30 14:00:00,39.02,39.08,39.01,39.06,84898.82121807465,33.3509,33.4022,33.3424,33.3851,84898.8212
2021-09-30 14:30:00,39.06,39.13,39.06,39.08,80244.59724950884,33.3851,33.445,33.3851,33.4022,80244.5972
2021-09-30 15:00:00,39.08,39.1,39.03,39.04,109433.20235756384,33.4022,33.4193,33.3595,33.368,109433.2024
2021-09-30 15:30:00,39.03,39.04,38.88,38.9,531512.7701375245,33.3595,33.368,33.2313,33.2484,531512.7701
2021-10-01 09:30:00,38.93,39.05,38.68,38.76,609103.1434184675,33.274,33.3766,33.0603,33.1287,609103.1434
2021-10-01 10:00:00,38.77,38.87,38.69,38.73,347942.0432220039,33.1373,33.2227,33.0689,33.1031,347942.0432
2021-10-01 10:30:00,38.73,38.77,38.68,38.7,218486.2475442043,33.1031,33.1373,33.0603,33.0774,218486.2475
2021-10-01 11:00:00,38.71,38.78,38.64,38.67,372857.5638506876,33.086,33.1458,33.0261,33.0518,372857.5639
2021-10-01 11:30:00,38.68,38.91,38.67,38.84,272580.5500982318,33.0603,33.2569,33.0518,33.1971,272580.5501
2021-10-01 12:00:00,38.84,38.87,38.78,38.84,93611.00196463653,33.1971,33.2227,33.1458,33.1971,93611.002
2021-10-01 12:30:00,38.85,38.88,38.83,38.85,78124.75442043222,33.2056,33.2313,33.1885,33.2056,78124.7544
2021-10-01 13:00:00,38.84,38.91,38.79,38.79,170931.23772102158,33.1971,33.2569,33.1544,33.1544,170931.2377
2021-10-01 13:30:00,38.8,38.85,38.79,38.83,278441.0609037328,33.1629,33.2056,33.1544,33.1885,278441.0609
2021-10-01 14:00:00,38.84,38.94,38.84,38.91,177589.3909626719,33.1971,33.2826,33.1971,33.2569,177589.391
2021-10-01 14:30:00,38.91,38.93,38.78,38.82,536518.6640471512,33.2569,33.274,33.1458,33.18,536518.664
2021-10-01 15:00:00,38.82,38.92,38.8,38.89,228763.2612966601,33.18,33.2655,33.1629,33.2398,228763.2613
2021-10-01 15:30:00,38.89,38.93,38.79,38.81,684557.956777996,33.2398,33.274,33.1544,33.1714,684557.9568
2021-10-04 09:30:00,38.96,39.24,38.92,39.24,492242.6326129665,33.2997,33.539,33.2655,33.539,492242.6326
2021-10-04 10:00:00,39.23,39.36,39.16,39.18,311448.91944990173,33.5304,33.6415,33.4706,33.4877,311448.9194
2021-10-04 10:30:00,39.17,39.18,38.99,39.03,351540.2750491159,33.4791,33.4877,33.3253,33.3595,351540.275
2021-10-04 11:00:00,39.03,39.13,38.99,39.02,173590.373280943,33.3595,33.445,33.3253,33.3509,173590.3733
2021-10-04 11:30:00,39.02,39.07,38.9,39.06,343445.97249508835,33.3509,33.3937,33.2484,33.3851,343445.9725
2021-10-04 12:00:00,39.05,39.09,39.02,39.04,114472.49508840864,33.3766,33.4108,33.3509,33.368,114472.4951
2021-10-04 12:30:00,39.04,39.09,39.02,39.05,92177.79960707268,33.368,33.4108,33.3509,33.3766,92177.7996
2021-10-04 13:00:00,39.04,39.06,39.01,39.03,98523.57563850688,33.368,33.3851,33.3424,33.3595,98523.5756
2021-10-04 13:30:00,39.04,39.07,39.02,39.06,137471.51277013752,33.368,33.3937,33.3509,33.3851,137471.5128
2021-10-04 14:00:00,39.06,39.1,39.0,39.01,305610.01964636537,33.3851,33.4193,33.3338,33.3424,305610.0196
2021-10-04 14:30:00,39.01,39.07,38.99,39.03,502837.9174852652,33.3424,33.3937,33.3253,33.3595,502837.9175
2021-10-04 15:00:00,39.02,39.11,39.0,39.05,404978.38899803534,33.3509,33.4279,33.3338,33.3766,404978.389
2021-10-04 15:30:00,39.06,39.13,39.02,39.1,616574.656188605,33.3851,33.445,33.3509,33.4193,616574.6562
2021-10-05 09:30:00,39.05,39.11,38.95,39.03,215600.1964636542,33.3766,33.4279,33.2911,33.3595,215600.1965
2021-10-05 10:00:00,39.05,39.15,39.01,39.13,141135.55992141453,33.3766,33.462,33.3424,33.445,141135.5599
2021-10-05 10:30:00,39.14,39.15,39.04,39.06,177794.69548133592,33.4535,33.462,33.368,33.3851,177794.6955
2021-10-05 11:00:00,39.06,39.17,39.04,39.16,187200.3929273084,33.3851,33.4791,33.368,33.4706,187200.3929
2021-10-05 11:30:00,39.16,39.21,39.01,39.05,222466.6011787819,33.4706,33.5133,33.3424,33.3766,222466.6012
2021-10-05 12:00:00,39.04,39.09,39.02,39.05,65896.85658153241,33.368,33.4108,33.3509,33.3766,65896.8566
2021-10-05 12:30:00,39.05,39.05,39.01,39.01,71121.80746561885,33.3766,33.3766,33.3424,33.3424,71121.8075
2021-10-05 13:00:00,39.02,39.05,38.94,38.96,115217.09233791748,33.3509,33.3766,33.2826,33.2997,115217.0923
2021-10-05 13:30:00,38.97,38.98,38.93,38.95,97673.8703339882,33.3082,33.3167,33.274,33.2911,97673.8703
2021-10-05 14:00:00,38.95,38.98,38.94,38.98,118884.08644400784,33.2911,33.3167,33.2826,33.3167,118884.0864
2021-10-05 14:30:00,38.98,39.02,38.96,38.98,134795.67779960705,33.3167,33.3509,33.2997,33.3167,134795.6778
2021-10-05 15:00:00,38.97,38.98,38.91,38.96,206145.3831041257,33.3082,33.3167,33.2569,33.2997,206145.3831
2021-10-05 15:30:00,38.96,39.01,38.9,38.9,327326.1296660118,33.2997,33.3424,33.2484,33.2484,327326.1297
2021-10-06 09:30:00,38.68,38.68,38.54,38.56,226183.6935166994,33.0603,33.0603,32.9407,32.9578,226183.6935
2021-10-06 10:00:00,38.56,38.68,38.5,38.66,175102.16110019645,32.9578,33.0603,32.9065,33.0432,175102.1611
2021-10-06 10:30:00,38.67,38.72,38.63,38.71,166177.79960707267,33.0518,33.0945,33.0176,33.086,166177.7996
2021-10-06 11:00:00,38.71,38.71,38.54,38.54,109666.99410609037,33.086,33.086,32.9407,32.9407,109666.9941
2021-10-06 11:30:00,38.55,38.7,38.53,38.64,305005.8939096267,32.9492,33.0774,32.9321,33.0261,305005.8939
2021-10-06 12:00:00,38.63,38.63,38.52,38.55,162420.43222003928,33.0176,33.0176,32.9236,32.9492,162420.4322
2021-10-06 12:30:00,38.55,38.6,38.53,38.54,79539.29273084478,32.9492,32.992,32.9321,32.9407,79539.2927
2021-10-06 13:00:00,38.53,38.58,38.47,38.58,128458.74263261296,32.9321,32.9749,32.8808,32.9749,128458.7426
2021-10-06 13:30:00,38.59,38.7,38.59,38.67,107271.11984282908,32.9834,33.0774,32.9834,33.0518,107271.1198
2021-10-06 14:00:00,38.68,38.78,38.67,38.76,137309.43025540272,33.0603,33.1458,33.0518,33.1287,137309.4303
2021-10-06 14:30:00,38.76,38.83,38.72,38.8,89019.64636542239,33.1287,33.1885,33.0945,33.1629,89019.6464
2021-10-06 15:00:00,38.79,38.83,38.73,38.77,115529.46954813358,33.1544,33.1885,33.1031,33.1373,115529.4695
2021-10-06 15:30:00,38.78,38.89,38.73,38.82,544897.8388998035,33.1458,33.2398,33.1031,33.18,544897.8389
2021-10-07 09:30:00,38.98,39.37,38.93,39.36,637976.4243614931,33.3167,33.6501,33.274,33.6415,637976.4244
2021-10-07 10:00:00,39.36,39.45,39.34,39.4,246974.45972495087,33.6415,33.7185,33.6244,33.6757,246974.4597
2021-10-07 10:30:00,39.4,39.46,39.39,39.4,203258.34970530448,33.6757,33.727,33.6672,33.6757,203258.3497
2021-10-07 11:00:00,39.4,39.47,39.37,39.45,170866.4047151277,33.6757,33.7356,33.6501,33.7185,170866.4047
2021-10-07 11:30:00,39.44,39.53,39.42,39.43,154301.57170923377,33.7099,33.7868,33.6928,33.7014,154301.5717
2021-10-07 12:00:00,39.44,39.47,39.41,39.42,79833.00589390962,33.7099,33.7356,33.6843,33.6928,79833.0059
2021-10-07 12:30:00,39.43,39.43,39.37,39.39,206352.652259332,33.7014,33.7014,33.6501,33.6672,206352.6523
2021-10-07 13:00:00,39.39,39.41,39.36,39.41,67906.67976424361,33.6672,33.6843,33.6415,33.6843,67906.6798
2021-10-07 13:30:00,39.41,39.43,39.39,39.43,78843.81139489193,33.6843,33.7014,33.6672,33.7014,78843.8114
2021-10-07 14:00:00,39.42,39.43,39.34,39.36,68580.55009823182,33.6928,33.7014,33.6244,33.6415,68580.5501
2021-10-07 14:30:00,39.36,39.37,39.28,39.3,139848.72298624754,33.6415,33.6501,33.5732,33.5903,139848.723
2021-10-07 15:00:00,39.29,39.36,39.27,39.36,83288.80157170922,33.5817,33.6415,33.5646,33.6415,83288.8016
2021-10-07 15:30:00,39.36,39.37,39.32,39.37,302921.4145383104,33.6415,33.6501,33.6074,33.6501,302921.4145
2021-10-08 09:30:00,39.5,39.7,39.5,39.53,270996.0707269155,33.7612,33.9321,33.7612,33.7868,270996.0707
2021-10-08 10:00:00,39.53,39.57,39.46,39.49,255800.58939096265,33.7868,33.821,33.727,33.7527,255800.5894
2021-10-08 10:30:00,39.49,39.53,39.46,39.47,132406.6797642436,33.7527,33.7868,33.727,33.7356,132406.6798
2021-10-08 11:00:00,39.47,39.49,39.44,39.45,103002.94695481336,33.7356,33.7527,33.7099,33.7185,103002.947
2021-10-08 11:30:00,39.45,39.47,39.34,39.45,147033.39882121806,33.7185,33.7356,33.6244,33.7185,147033.3988
2021-10-08 12:00:00,39.45,39.46,39.38,39.39,177736.73870333986,33.7185,33.727,33.6586,33.6672,177736.7387
2021-10-08 12:30:00,39.38,39.43,39.37,39.39,187969.5481335953,33.6586,33.7014,33.6501,33.6672,187969.5481
2021-10-08 13:00:00,39.38,39.39,39.34,39.39,98559.9214145383,33.6586,33.6672,33.6244,33.6672,98559.9214
2021-10-08 13:30:00,39.38,39.4,39.34,39.4,67326.12966601178,33.6586,33.6757,33.6244,33.6757,67326.1297
2021-10-08 14:00:00,39.39,39.42,39.38,39.41,90559.9214145383,33.6672,33.6928,33.6586,33.6843,90559.9214
2021-10-08 14:30:00,39.41,39.44,39.4,39.42,155084.4793713163,33.6843,33.7099,33.6757,33.6928,155084.4794
2021-10-08 15:00:00,39.42,39.43,39.39,39.43,108789.78388998036,33.6928,33.7014,33.6672,33.7014,108789.7839
2021-10-08 15:30:00,39.43,39.44,39.36,39.4,588860.5108055009,33.7014,33.7099,33.6415,33.6757,588860.5108
2021-10-11 09:30:00,39.23,39.33,39.17,39.19,677270.1375245579,33.5304,33.6159,33.4791,33.4962,677270.1375
2021-10-11 10:00:00,39.19,39.24,39.16,39.21,156708.2514734774,33.4962,33.539,33.4706,33.5133,156708.2515
2021-10-11 10:30:00,39.21,39.23,39.15,39.19,177210.21611001962,33.5133,33.5304,33.462,33.4962,177210.2161
2021-10-11 11:00:00,39.18,39.19,39.1,39.16,88322.2003929273,33.4877,33.4962,33.4193,33.4706,88322.2004
2021-10-11 11:30:00,39.16,39.22,39.13,39.14,243657.1709233792,33.4706,33.5219,33.445,33.4535,243657.1709
2021-10-11 12:00:00,39.14,39.15,39.09,39.12,96331.04125736738,33.4535,33.462,33.4108,33.4364,96331.0413
2021-10-11 12:30:00,39.12,39.12,39.06,39.06,79965.6188605108,33.4364,33.4364,33.3851,33.3851,79965.6189
2021-10-11 13:00:00,39.06,39.06,38.99,39.0,70243.61493123771,33.3851,33.3851,33.3253,33.3338,70243.6149
2021-10-11 13:30:00,38.99,39.02,38.95,38.98,77493.12377210215,33.3253,33.3509,33.2911,33.3167,77493.1238
2021-10-11 14:00:00,38.98,39.02,38.97,38.99,103051.08055009822,33.3167,33.3509,33.3082,33.3253,103051.0806
2021-10-11 14:30:00,38.99,39.05,38.98,39.03,89141.45383104125,33.3253,33.3766,33.3167,33.3595,89141.4538
2021-10-11 15:00:00,39.03,39.06,39.0,39.02,114150.29469548132,33.3595,33.3851,33.3338,33.3509,114150.2947
2021-10-11 15:30:00,39.01,39.04,38.93,38.93,384979.37131630647,33.3424,33.368,33.274,33.274,384979.3713
2021-10-12 09:30:00,39.89,39.97,39.52,39.57,1076070.7269155206,34.0945,34.1629,33.7783,33.821,1076070.7269
2021-10-12 10:00:00,39.58,39.59,39.44,39.55,438883.1041257367,33.8296,33.8381,33.7099,33.8039,438883.1041
2021-10-12 10:30:00,39.55,39.57,39.45,39.47,381323.1827111984,33.8039,33.821,33.7185,33.7356,381323.1827
2021-10-12 11:00:00,39.48,39.53,39.41,39.5,409854.6168958742,33.7441,33.7868,33.6843,33.7612,409854.6169
2021-10-12 11:30:00,39.51,39.52,39.33,39.36,414000.9823182711,33.7697,33.7783,33.6159,33.6415,414000.9823
2021-10-12 12:00:00,39.36,39.41,39.35,39.38,152672.88801571706,33.6415,33.6843,33.633,33.6586,152672.888
2021-10-12 12:30:00,39.38,39.41,39.35,39.38,131964.63654223966,33.6586,33.6843,33.633,33.6586,131964.6365
2021-10-12 13:00:00,39.38,39.38,39.33,39.36,101631.63064833004,33.6586,33.6586,33.6159,33.6415,101631.6306
2021-10-12 13:30:00,39.36,39.37,39.29,39.33,127945.9724950884,33.6415,33.6501,33.5817,33.6159,127945.9725
2021-10-12 14:00:00,39.33,39.36,39.32,39.35,210316.30648330052,33.6159,33.6415,33.6074,33.633,210316.3065
2021-10-12 14:30:00,39.35,39.36,39.3,39.33,166108.05500982318,33.633,33.6415,33.5903,33.6159,166108.055
2021-10-12 15:00:00,39.33,39.35,39.29,39.34,204136.54223968563,33.6159,33.633,33.5817,33.6244,204136.5422
2021-10-12 15:30:00,39.34,39.39,39.27,39.34,786211.1984282907,33.6244,33.6672,33.5646,33.6244,786211.1984
2021-10-13 09:30:00,39.11,39.4,39.11,39.36,394032.4165029469,33.4279,33.6757,33.4279,33.6415,394032.4165
2021-10-13 10:00:00,39.35,39.42,39.3,39.37,216962.6719056974,33.633,33.6928,33.5903,33.6501,216962.6719
2021-10-13 10:30:00,39.38,39.44,39.35,39.39,447643.4184675834,33.6586,33.7099,33.633,33.6672,447643.4185
2021-10-13 11:00:00,39.39,39.52,39.39,39.44,338736.7387033398,33.6672,33.7783,33.6672,33.7099,338736.7387
2021-10-13 11:30:00,39.44,39.58,39.41,39.5,175506.87622789782,33.7099,33.8296,33.6843,33.7612,175506.8762
2021-10-13 12:00:00,39.5,39.69,39.5,39.67,565047.1512770137,33.7612,33.9236,33.7612,33.9065,565047.1513
2021-10-13 12:30:00,39.67,39.67,39.61,39.64,95414.53831041256,33.9065,33.9065,33.8552,33.8809,95414.5383
2021-10-13 13:00:00,39.63,39.71,39.62,39.71,116634.5776031434,33.8723,33.9407,33.8638,33.9407,116634.5776
2021-10-13 13:30:00,39.7,39.73,39.66,39.66,135606.09037328092,33.9321,33.9578,33.898,33.898,135606.0904
2021-10-13 14:00:00,39.66,39.74,39.57,39.61,284210.2161100196,33.898,33.9663,33.821,33.8552,284210.2161
2021-10-13 14:30:00,39.62,39.65,39.57,39.62,97523.57563850688,33.8638,33.8894,33.821,33.8638,97523.5756
2021-10-13 15:00:00,39.62,39.65,39.58,39.58,153864.44007858544,33.8638,33.8894,33.8296,33.8296,153864.4401
2021-10-13 15:30:00,39.58,39.6,39.48,39.48,761668.9587426325,33.8296,33.8467,33.7441,33.7441,761668.9587
2021-10-14 09:30:00,39.61,39.64,39.41,39.52,364658.1532416503,33.8552,33.8809,33.6843,33.7783,364658.1532
2021-10-14 10:00:00,39.51,39.61,39.5,39.5,171878.19253438112,33.7697,33.8552,33.7612,33.7612,171878.1925
2021-10-14 10:30:00,39.51,39.58,39.49,39.52,219349.70530451863,33.7697,33.8296,33.7527,33.7783,219349.7053
2021-10-14 11:00:00,39.52,39.56,39.49,39.54,200648.3300589391,33.7783,33.8125,33.7527,33.7954,200648.3301
2021-10-14 11:30:00,39.55,39.57,39.49,39.5,124784.87229862474,33.8039,33.821,33.7527,33.7612,124784.8723
2021-10-14 12:00:00,39.49,39.59,39.49,39.58,96096.26719056974,33.7527,33.8381,33.7527,33.8296,96096.2672
2021-10-14 12:30:00,39.59,39.59,39.51,39.56,81824.16502946954,33.8381,33.8381,33.7697,33.8125,81824.165
2021-10-14 13:00:00,39.56,39.58,39.53,39.54,88682.71119842828,33.8125,33.8296,33.7868,33.7954,88682.7112
2021-10-14 13:30:00,39.54,39.57,39.53,39.56,84223.96856581532,33.7954,33.821,33.7868,33.8125,84223.9686
2021-10-14 14:00:00,39.56,39.57,39.52,39.54,114552.06286836934,33.8125,33.821,33.7783,33.7954,114552.0629
2021-10-14 14:30:00,39.54,39.54,39.48,39.48,128191.55206286836,33.7954,33.7954,33.7441,33.7441,128191.5521
2021-10-14 15:00:00,39.48,39.49,39.45,39.47,165542.23968565813,33.7441,33.7527,33.7185,33.7356,165542.2397
2021-10-14 15:30:00,39.47,39.49,39.38,39.42,554279.9607072691,33.7356,33.7527,33.6586,33.6928,554279.9607
2021-10-15 09:30:00,39.47,39.6,39.41,39.59,179204.3222003929,33.7356,33.8467,33.6843,33.8381,179204.3222
2021-10-15 10:00:00,39.59,39.61,39.52,39.52,119873.28094302551,33.8381,33.8552,33.7783,33.7783,119873.2809
2021-10-15 10:30:00,39.53,39.66,39.52,39.64,117982.31827111985,33.7868,33.898,33.7783,33.8809,117982.3183
2021-10-15 11:00:00,39.64,39.65,39.6,39.62,111369.35166994104,33.8809,33.8894,33.8467,33.8638,111369.3517
2021-10-15 11:30:00,39.62,39.73,39.6,39.61,155081.53241650292,33.8638,33.9578,33.8467,33.8552,155081.5324
2021-10-15 12:00:00,39.61,39.64,39.59,39.62,89091.35559921413,33.8552,33.8809,33.8381,33.8638,89091.3556
2021-10-15 12:30:00,39.62,39.64,39.59,39.61,73855.59921414538,33.8638,33.8809,33.8381,33.8552,73855.5992
2021-10-15 13:00:00,39.61,39.64,39.59,39.59,89147.34774066796,33.8552,33.8809,33.8381,33.8381,89147.3477
2021-10-15 13:30:00,39.59,39.62,39.58,39.58,58963.65422396856,33.8381,33.8638,33.8296,33.8296,58963.6542
2021-10-15 14:00:00,39.59,39.6,39.55,39.55,98432.22003929272,33.8381,33.8467,33.8039,33.8039,98432.22
2021-10-15 14:30:00,39.55,39.57,39.53,39.57,65753.43811394891,33.8039,33.821,33.7868,33.821,65753.4381
2021-10-15 15:00:00,39.57,39.57,39.51,39.56,147019.64636542238,33.821,33.821,33.7697,33.8125,147019.6464
2021-10-15 15:30:00,39.56,39.71,39.52,39.71,645244.5972495087,33.8125,33.9407,33.7783,33.9407,645244.5972
2021-10-18 09:30:00,39.52,39.56,39.34,39.42,403377.21021611,33.7783,33.8125,33.6244,33.6928,403377.2102
2021-10-18 10:00:00,39.43,39.51,39.38,39.5,90720.03929273084,33.7014,33.7697,33.6586,33.7612,90720.0393
2021-10-18 10:30:00,39.5,39.54,39.49,39.53,87514.73477406679,33.7612,33.7954,33.7527,33.7868,87514.7348
2021-10-18 11:00:00,39.53,39.55,39.48,39.52,99738.70333988212,33.7868,33.8039,33.7441,33.7783,99738.7033
2021-10-18 11:30:00,39.53,39.53,39.43,39.46,147739.68565815323,33.7868,33.7868,33.7014,33.727,147739.6857
2021-10-18 12:00:00,39.45,39.49,39.44,39.46,77873.28094302553,33.7185,33.7527,33.7099,33.727,77873.2809
2021-10-18 12:30:00,39.45,39.46,39.39,39.4,109054.02750491156,33.7185,33.727,33.6672,33.6757,109054.0275
2021-10-18 13:00:00,39.4,39.43,39.39,39.41,127020.6286836935,33.6757,33.7014,33.6672,33.6843,127020.6287
2021-10-18 13:30:00,39.41,39.41,39.34,39.34,120385.06876227896,33.6843,33.6843,33.6244,33.6244,120385.0688
2021-10-18 14:00:00,39.35,39.37,39.34,39.36,85684.67583497052,33.633,33.6501,33.6244,33.6415,85684.6758
2021-10-18 14:30:00,39.36,39.37,39.28,39.34,214969.5481335953,33.6415,33.6501,33.5732,33.6244,214969.5481
2021-10-18 15:00:00,39.34,39.36,39.3,39.34,138572.69155206284,33.6244,33.6415,33.5903,33.6244,138572.6916
2021-10-18 15:30:00,39.34,39.39,39.33,39.36,414224.9508840864,33.6244,33.6672,33.6159,33.6415,414224.9509
2021-10-19 09:30:00,39.58,39.74,39.55,39.72,357359.52848722984,33.8296,33.9663,33.8039,33.9492,357359.5285
2021-10-19 10:00:00,39.72,39.86,39.72,39.85,204163.06483300583,33.9492,34.0689,33.9492,34.0603,204163.0648
2021-10-19 10:30:00,39.85,39.95,39.78,39.95,214428.29076620823,34.0603,34.1458,34.0005,34.1458,214428.2908
2021-10-19 11:00:00,39.95,40.04,39.92,40.03,146363.4577603143,34.1458,34.2227,34.1202,34.2142,146363.4578
2021-10-19 11:30:00,40.03,40.07,39.97,39.98,178485.2652259332,34.2142,34.2484,34.1629,34.1715,178485.2652
2021-10-19 12:00:00,39.98,40.01,39.97,40.01,72023.57563850687,34.1715,34.1971,34.1629,34.1971,72023.5756
2021-10-19 12:30:00,40.01,40.04,40.0,40.03,98297.6424361493,34.1971,34.2227,34.1886,34.2142,98297.6424
2021-10-19 13:00:00,40.03,40.03,39.97,39.98,93590.37328094302,34.2142,34.2142,34.1629,34.1715,93590.3733
2021-10-19 13:30:00,39.98,40.02,39.97,39.99,109062.86836935168,34.1715,34.2056,34.1629,34.18,109062.8684
2021-10-19 14:00:00,39.98,39.99,39.92,39.93,151777.9960707269,34.1715,34.18,34.1202,34.1287,151777.9961
2021-10-19 14:30:00,39.93,39.93,39.86,39.88,148639.489194499,34.1287,34.1287,34.0689,34.086,148639.4892
2021-10-19 15:00:00,39.88,39.91,39.85,39.91,210475.442043222,34.086,34.1116,34.0603,34.1116,210475.442
2021-10-19 15:30:00,39.91,39.91,39.83,39.88,298602.1611001964,34.1116,34.1116,34.0433,34.086,298602.1611
2021-10-20 09:30:00,39.96,40.09,39.92,39.96,199299.60707269152,34.1544,34.2655,34.1202,34.1544,199299.6071
2021-10-20 10:00:00,39.96,39.98,39.86,39.9,148339.88212180746,34.1544,34.1715,34.0689,34.1031,148339.8821
2021-10-20 10:30:00,39.91,40.0,39.89,39.98,91722.9862475442,34.1116,34.1886,34.0945,34.1715,91722.9862
2021-10-20 11:00:00,39.98,40.08,39.96,40.07,103970.5304518664,34.1715,34.2569,34.1544,34.2484,103970.5305
2021-10-20 11:30:00,40.07,40.11,40.06,40.1,119944.99017681729,34.2484,34.2826,34.2398,34.274,119944.9902
2021-10-20 12:00:00,40.1,40.12,40.07,40.11,67019.64636542239,34.274,34.2911,34.2484,34.2826,67019.6464
2021-10-20 12:30:00,40.12,40.16,40.11,40.16,66843.81139489193,34.2911,34.3253,34.2826,34.3253,66843.8114
2021-10-20 13:00:00,40.16,40.18,40.14,40.16,70314.34184675834,34.3253,34.3424,34.3082,34.3253,70314.3418
2021-10-20 13:30:00,40.15,40.17,40.12,40.15,78758.34970530451,34.3168,34.3339,34.2911,34.3168,78758.3497
2021-10-20 14:00:00,40.15,40.21,40.14,40.21,118641.45383104125,34.3168,34.368,34.3082,34.368,118641.4538
2021-10-20 14:30:00,40.21,40.23,40.2,40.22,84249.50884086444,34.368,34.3851,34.3595,34.3766,84249.5088
2021-10-20 15:00:00,40.22,40.26,40.19,40.23,279813.3595284872,34.3766,34.4108,34.351,34.3851,279813.3595
2021-10-20 15:30:00,40.23,40.24,40.13,40.17,779213.1630648329,34.3851,34.3937,34.2997,34.3339,779213.1631
2021-10-21 09:30:00,40.08,40.21,39.99,40.1,474455.7956777996,34.2569,34.368,34.18,34.274,474455.7957
2021-10-21 10:00:00,40.1,40.21,40.1,40.18,245909.6267190569,34.274,34.368,34.274,34.3424,245909.6267
2021-10-21 10:30:00,40.18,40.25,40.13,40.23,157969.54813359526,34.3424,34.4022,34.2997,34.3851,157969.5481
2021-10-21 11:00:00,40.23,40.25,40.15,40.15,92679.76424361492,34.3851,34.4022,34.3168,34.3168,92679.7642
2021-10-21 11:30:00,40.16,40.17,40.08,40.11,99801.5717092338,34.3253,34.3339,34.2569,34.2826,99801.5717
2021-10-21 12:00:00,40.12,40.13,40.09,40.11,82596.26719056974,34.2911,34.2997,34.2655,34.2826,82596.2672
2021-10-21 12:30:00,40.11,40.12,40.08,40.09,68307.4656188605,34.2826,34.2911,34.2569,34.2655,68307.4656
2021-10-21 13:00:00,40.08,40.12,40.08,40.12,49666.994106090366,34.2569,34.2911,34.2569,34.2911,49666.9941
2021-10-21 13:30:00,40.11,40.13,40.07,40.09,53382.12180746561,34.2826,34.2997,34.2484,34.2655,53382.1218
2021-10-21 14:00:00,40.09,40.14,40.09,40.14,73055.99214145383,34.2655,34.3082,34.2655,34.3082,73055.9921
2021-10-21 14:30:00,40.14,40.19,40.13,40.19,77366.40471512769,34.3082,34.351,34.2997,34.351,77366.4047
2021-10-21 15:00:00,40.19,40.21,40.17,40.18,136436.1493123772,34.351,34.368,34.3339,34.3424,136436.1493
2021-10-21 15:30:00,40.18,40.27,40.16,40.26,388270.13752455794,34.3424,34.4193,34.3253,34.4108,388270.1375
2021-10-22 09:30:00,40.34,40.53,40.3,40.47,266443.02554027503,34.4792,34.6416,34.445,34.5903,266443.0255
2021-10-22 10:00:00,40.47,40.51,40.41,40.47,129668.9587426326,34.5903,34.6245,34.539,34.5903,129668.9587
2021-10-22 10:30:00,40.47,40.47,40.41,40.43,93510.80550098231,34.5903,34.5903,34.539,34.5561,93510.8055
2021-10-22 11:00:00,40.43,40.47,40.34,40.4,143436.14931237718,34.5561,34.5903,34.4792,34.5304,143436.1493
2021-10-22 11:30:00,40.4,40.41,40.32,40.34,130939.09626719056,34.5304,34.539,34.4621,34.4792,130939.0963
2021-10-22 12:00:00,40.34,40.39,40.3,40.39,75884.08644400784,34.4792,34.5219,34.445,34.5219,75884.0864
2021-10-22 12:30:00,40.39,40.41,40.37,40.37,88949.90176817287,34.5219,34.539,34.5048,34.5048,88949.9018
2021-10-22 13:00:00,40.37,40.39,40.34,40.37,97028.48722986248,34.5048,34.5219,34.4792,34.5048,97028.4872
2021-10-22 13:30:00,40.38,40.41,40.35,40.35,55485.2652259332,34.5133,34.539,34.4877,34.4877,55485.2652
2021-10-22 14:00:00,40.36,40.41,40.35,40.41,79454.81335952847,34.4963,34.539,34.4877,34.539,79454.8134
2021-10-22 14:30:00,40.41,40.45,40.39,40.4,88827.11198428289,34.539,34.5732,34.5219,34.5304,88827.112
2021-10-22 15:00:00,40.39,40.4,40.34,40.37,122644.4007858546,34.5219,34.5304,34.4792,34.5048,122644.4008
2021-10-22 15:30:00,40.37,40.51,40.36,40.51,810321.2180746561,34.5048,34.6245,34.4963,34.6245,810321.2181
2021-10-25 09:30:00,40.53,40.53,40.36,40.45,308651.27701375243,34.6416,34.6416,34.4963,34.5732,308651.277
2021-10-25 10:00:00,40.45,40.54,40.41,40.5,201850.68762278976,34.5732,34.6501,34.539,34.6159,201850.6876
2021-10-25 10:30:00,40.5,40.51,40.4,40.46,138007.85854616895,34.6159,34.6245,34.5304,34.5817,138007.8585
2021-10-25 11:00:00,40.46,40.52,40.45,40.51,111099.21414538308,34.5817,34.633,34.5732,34.6245,111099.2141
2021-10-25 11:30:00,40.51,40.51,40.42,40.43,157802.5540275049,34.6245,34.6245,34.5475,34.5561,157802.554
2021-10-25 12:00:00,40.43,40.52,40.41,40.51,61415.52062868368,34.5561,34.633,34.539,34.6245,61415.5206
2021-10-25 12:30:00,40.51,40.54,40.49,40.54,51041.25736738703,34.6245,34.6501,34.6074,34.6501,51041.2574
2021-10-25 13:00:00,40.54,40.56,40.5,40.54,101171.90569744597,34.6501,34.6672,34.6159,34.6501,101171.9057
2021-10-25 13:30:00,40.54,40.59,40.53,40.56,93714.14538310411,34.6501,34.6928,34.6416,34.6672,93714.1454
2021-10-25 14:00:00,40.56,40.59,40.54,40.57,65669.94106090373,34.6672,34.6928,34.6501,34.6757,65669.9411
2021-10-25 14:30:00,40.57,40.57,40.5,40.52,84464.63654223968,34.6757,34.6757,34.6159,34.633,84464.6365
2021-10-25 15:00:00,40.52,40.53,40.48,40.52,172295.67779960705,34.633,34.6416,34.5988,34.633,172295.6778
2021-10-25 15:30:00,40.52,40.55,40.47,40.53,522872.2986247544,34.633,34.6586,34.5903,34.6416,522872.2986
2021-10-26 09:30:00,40.64,40.75,40.58,40.74,335112.96660117875,34.7356,34.8296,34.6843,34.821,335112.9666
2021-10-26 10:00:00,40.73,40.8,40.72,40.78,211943.02554027503,34.8125,34.8723,34.8039,34.8552,211943.0255
2021-10-26 10:30:00,40.79,40.8,40.61,40.63,95072.69155206284,34.8638,34.8723,34.7099,34.727,95072.6916
2021-10-26 11:00:00,40.64,40.74,40.64,40.74,131711.19842829075,34.7356,34.821,34.7356,34.821,131711.1984
2021-10-26 11:30:00,40.73,40.84,40.7,40.83,258138.50687622788,34.8125,34.9065,34.7869,34.898,258138.5069
2021-10-26 12:00:00,40.84,40.89,40.82,40.84,129207.26915520628,34.9065,34.9493,34.8894,34.9065,129207.2692
2021-10-26 12:30:00,40.85,40.92,40.83,40.92,160340.86444007856,34.9151,34.9749,34.898,34.9749,160340.8644
2021-10-26 13:00:00,40.91,40.93,40.86,40.88,212969.5481335953,34.9663,34.9834,34.9236,34.9407,212969.5481
2021-10-26 13:30:00,40.88,40.92,40.84,40.91,186124.7544204322,34.9407,34.9749,34.9065,34.9663,186124.7544
2021-10-26 14:00:00,40.91,40.93,40.83,40.86,164551.0805500982,34.9663,34.9834,34.898,34.9236,164551.0806
2021-10-26 14:30:00,40.86,40.87,40.82,40.85,115956.77799607073,34.9236,34.9322,34.8894,34.9151,115956.778
2021-10-26 15:00:00,40.84,40.92,40.83,40.9,136582.51473477404,34.9065,34.9749,34.898,34.9578,136582.5147
2021-10-26 15:30:00,40.9,40.93,40.85,40.88,628428.2907662082,34.9578,34.9834,34.9151,34.9407,628428.2908
2021-10-27 09:30:00,41.03,41.13,40.73,40.76,819184.6758349704,35.0689,35.1544,34.8125,34.8381,819184.6758
2021-10-27 10:00:00,40.76,40.8,40.68,40.76,512104.1257367387,34.8381,34.8723,34.7698,34.8381,512104.1257
2021-10-27 10:30:00,40.76,40.89,40.69,40.82,848359.5284872297,34.8381,34.9493,34.7783,34.8894,848359.5285
2021-10-27 11:00:00,40.81,40.89,40.75,40.8,265570.7269155206,34.8809,34.9493,34.8296,34.8723,265570.7269
2021-10-27 11:30:00,40.79,41.03,40.79,40.99,223619.8428290766,34.8638,35.0689,34.8638,35.0347,223619.8428
2021-10-27 12:00:00,41.01,41.11,40.98,41.11,204685.6581532416,35.0518,35.1373,35.0262,35.1373,204685.6582
2021-10-27 12:30:00,41.11,41.11,40.99,41.04,133288.80157170922,35.1373,35.1373,35.0347,35.0775,133288.8016
2021-10-27 13:00:00,41.04,41.13,41.03,41.12,128692.53438113949,35.0775,35.1544,35.0689,35.1458,128692.5344
2021-10-27 13:30:00,41.13,41.18,41.12,41.15,260404.7151277013,35.1544,35.1971,35.1458,35.1715,260404.7151
2021-10-27 14:00:00,41.16,41.26,41.14,41.25,303229.862475442,35.18,35.2655,35.1629,35.2569,303229.8625
2021-10-27 14:30:00,41.25,41.3,41.23,41.27,202666.01178781924,35.2569,35.2997,35.2399,35.274,202666.0118
2021-10-27 15:00:00,41.27,41.3,41.23,41.27,578802.5540275049,35.274,35.2997,35.2399,35.274,578802.554
2021-10-27 15:30:00,41.27,41.27,41.14,41.14,1252735.7563850686,35.274,35.274,35.1629,35.1629,1252735.7564
2021-10-28 09:30:00,42.06,42.4,42.03,42.33,1061979.3713163063,35.9493,36.2399,35.9236,36.18,1061979.3713
2021-10-28 10:00:00,42.33,42.52,42.31,42.52,429175.8349705304,36.18,36.3424,36.1629,36.3424,429175.835
2021-10-28 10:30:00,42.52,42.71,42.5,42.65,440944.0078585461,36.3424,36.5048,36.3253,36.4535,440944.0079
2021-10-28 11:00:00,42.64,42.95,42.62,42.75,898516.699410609,36.445,36.71,36.4279,36.539,898516.6994
2021-10-28 11:30:00,42.76,42.79,42.64,42.65,337453.8310412573,36.5476,36.5732,36.445,36.4535,337453.831
2021-10-28 12:00:00,42.65,42.69,42.6,42.62,255968.5658153241,36.4535,36.4877,36.4108,36.4279,255968.5658
2021-10-28 12:30:00,42.62,42.71,42.61,42.62,212414.5383104125,36.4279,36.5048,36.4194,36.4279,212414.5383
2021-10-28 13:00:00,42.62,42.63,42.56,42.59,149326.12966601178,36.4279,36.4365,36.3766,36.4023,149326.1297
2021-10-28 13:30:00,42.59,42.66,42.58,42.66,211147.347740668,36.4023,36.4621,36.3937,36.4621,211147.3477
2021-10-28 14:00:00,42.66,42.71,42.63,42.67,183330.05893909623,36.4621,36.5048,36.4365,36.4706,183330.0589
2021-10-28 14:30:00,42.67,42.75,42.66,42.74,350120.8251473477,36.4706,36.539,36.4621,36.5305,350120.8251
2021-10-28 15:00:00,42.74,42.76,42.68,42.72,276676.81728880154,36.5305,36.5476,36.4792,36.5134,276676.8173
2021-10-28 15:30:00,42.72,42.93,42.71,42.88,841944.0078585461,36.5134,36.6929,36.5048,36.6501,841944.0079
2021-10-29 09:30:00,42.74,42.82,42.67,42.72,470510.8055009823,36.5305,36.5988,36.4706,36.5134,470510.8055
2021-10-29 10:00:00,42.72,42.77,42.59,42.66,262554.0275049116,36.5134,36.5561,36.4023,36.4621,262554.0275
2021-10-29 10:30:00,42.66,42.73,42.59,42.66,206812.37721021607,36.4621,36.5219,36.4023,36.4621,206812.3772
2021-10-29 11:00:00,42.66,42.73,42.62,42.67,534953.8310412574,36.4621,36.5219,36.4279,36.4706,534953.831
2021-10-29 11:30:00,42.67,42.74,42.6,42.64,104505.89390962671,36.4706,36.5305,36.4108,36.445,104505.8939
2021-10-29 12:00:00,42.64,42.73,42.63,42.73,92358.54616895874,36.445,36.5219,36.4365,36.5219,92358.5462
2021-10-29 12:30:00,42.73,42.76,42.72,42.74,105042.23968565816,36.5219,36.5476,36.5134,36.5305,105042.2397
2021-10-29 13:00:00,42.74,42.81,42.74,42.8,88166.99410609037,36.5305,36.5903,36.5305,36.5818,88166.9941
2021-10-29 13:30:00,42.81,42.87,42.8,42.86,79995.0884086444,36.5903,36.6416,36.5818,36.633,79995.0884
2021-10-29 14:00:00,42.85,42.86,42.78,42.82,263392.9273084479,36.6245,36.633,36.5647,36.5988,263392.9273
2021-10-29 14:30:00,42.83,42.93,42.82,42.92,298694.4990176817,36.6074,36.6929,36.5988,36.6843,298694.499
2021-10-29 15:00:00,42.92,42.99,42.92,42.95,394085.4616895874,36.6843,36.7442,36.6843,36.71,394085.4617
2021-10-29 15:30:00,42.95,43.1,42.9,43.09,664822.2003929273,36.71,36.8382,36.6672,36.8296,664822.2004
2021-11-01 09:30:00,43.13,43.3,43.08,43.27,556114.931237721,36.8638,37.0091,36.8211,36.9835,556114.9312
2021-11-01 10:00:00,43.27,43.31,43.19,43.23,389066.7976424361,36.9835,37.0177,36.9151,36.9493,389066.7976
2021-11-01 10:30:00,43.22,43.48,43.19,43.46,619435.166994106,36.9407,37.163,36.9151,37.1459,619435.167
2021-11-01 11:00:00,43.46,43.62,43.45,43.56,300148.33005893906,37.1459,37.2826,37.1373,37.2313,300148.3301
2021-11-01 11:30:00,43.57,43.68,43.55,43.66,566836.935166994,37.2399,37.3339,37.2228,37.3168,566836.9352
2021-11-01 12:00:00,43.66,43.66,43.46,43.54,293032.41650294693,37.3168,37.3168,37.1459,37.2142,293032.4165
2021-11-01 12:30:00,43.54,43.6,43.51,43.52,212937.1316306483,37.2142,37.2655,37.1886,37.1971,212937.1316
2021-11-01 13:00:00,43.51,43.53,43.44,43.44,91800.58939096266,37.1886,37.2057,37.1288,37.1288,91800.5894
2021-11-01 13:30:00,43.44,43.46,43.4,43.42,93676.81728880155,37.1288,37.1459,37.0946,37.1117,93676.8173
2021-11-01 14:00:00,43.42,43.45,43.38,43.41,158975.442043222,37.1117,37.1373,37.0775,37.1031,158975.442
2021-11-01 14:30:00,43.41,43.49,43.4,43.48,158908.64440078582,37.1031,37.1715,37.0946,37.163,158908.6444
2021-11-01 15:00:00,43.48,43.51,43.4,43.41,163136.54223968563,37.163,37.1886,37.0946,37.1031,163136.5422
2021-11-01 15:30:00,43.4,43.46,43.36,43.37,507655.2062868369,37.0946,37.1459,37.0604,37.0689,507655.2063
2021-11-02 09:30:00,43.65,43.69,43.4,43.52,554842.8290766208,37.3083,37.3424,37.0946,37.1971,554842.8291
2021-11-02 10:00:00,43.53,43.62,43.47,43.59,325592.3379174852,37.2057,37.2826,37.1544,37.257,325592.3379
2021-11-02 10:30:00,43.59,43.77,43.57,43.75,257959.7249508841,37.257,37.4108,37.2399,37.3937,257959.725
2021-11-02 11:00:00,43.75,43.93,43.73,43.93,280492.141453831,37.3937,37.5476,37.3766,37.5476,280492.1415
2021-11-02 11:30:00,43.93,43.96,43.89,43.92,284861.4931237721,37.5476,37.5732,37.5134,37.539,284861.4931
2021-11-02 12:00:00,43.92,43.98,43.85,43.88,275527.5049115913,37.539,37.5903,37.4792,37.5048,275527.5049
2021-11-02 12:30:00,43.89,43.97,43.87,43.92,200120.82514734773,37.5134,37.5818,37.4963,37.539,200120.8251
2021-11-02 13:00:00,43.92,43.98,43.9,43.91,131608.05500982318,37.539,37.5903,37.5219,37.5305,131608.055
2021-11-02 13:30:00,43.91,43.91,43.76,43.79,352422.3968565815,37.5305,37.5305,37.4023,37.4279,352422.3969
2021-11-02 14:00:00,43.79,43.8,43.71,43.72,158203.3398821218,37.4279,37.4365,37.3595,37.3681,158203.3399
2021-11-02 14:30:00,43.73,43.8,43.72,43.75,160623.77210216108,37.3766,37.4365,37.3681,37.3937,160623.7721
2021-11-02 15:00:00,43.75,43.77,43.66,43.67,332473.4774066797,37.3937,37.4108,37.3168,37.3254,332473.4774
2021-11-02 15:30:00,43.68,43.69,43.55,43.58,1207054.0275049114,37.3339,37.3424,37.2228,37.2484,1207054.0275
2021-11-03 09:30:00,43.93,43.99,43.82,43.96,467598.2318271119,37.5476,37.5989,37.4536,37.5732,467598.2318
2021-11-03 10:00:00,43.96,44.07,43.91,44.06,319795.67779960705,37.5732,37.6672,37.5305,37.6587,319795.6778
2021-11-03 10:30:00,44.07,44.2,44.04,44.14,323783.8899803536,37.6672,37.7784,37.6416,37.7271,323783.89
2021-11-03 11:00:00,44.13,44.15,44.06,44.11,165803.53634577602,37.7185,37.7356,37.6587,37.7014,165803.5363
2021-11-03 11:30:00,44.1,44.19,44.08,44.17,199616.89587426325,37.6929,37.7698,37.6758,37.7527,199616.8959
2021-11-03 12:00:00,44.18,44.2,44.08,44.14,191235.7563850688,37.7613,37.7784,37.6758,37.7271,191235.7564
2021-11-03 12:30:00,44.14,44.25,44.14,44.17,256765.2259332024,37.7271,37.8211,37.7271,37.7527,256765.2259
2021-11-03 13:00:00,44.18,44.18,44.1,44.15,168808.4479371316,37.7613,37.7613,37.6929,37.7356,168808.4479
2021-11-03 13:30:00,44.15,44.16,44.11,44.14,96224.95088408644,37.7356,37.7442,37.7014,37.7271,96224.9509
2021-11-03 14:00:00,44.13,44.2,44.13,44.19,146407.66208251473,37.7185,37.7784,37.7185,37.7698,146407.6621
2021-11-03 14:30:00,44.18,44.28,44.15,44.28,181414.5383104125,37.7613,37.8467,37.7356,37.8467,181414.5383
2021-11-03 15:00:00,44.28,44.31,44.24,44.27,449140.4715127701,37.8467,37.8724,37.8125,37.8382,449140.4715
2021-11-03 15:30:00,44.27,44.39,44.26,44.31,729827.1119842828,37.8382,37.9407,37.8296,37.8724,729827.112
2021-11-04 09:30:00,43.74,43.86,43.67,43.78,471171.9056974459,37.3852,37.4878,37.3254,37.4194,471171.9057
2021-11-04 10:00:00,43.78,43.78,43.65,43.66,373095.2848722986,37.4194,37.4194,37.3083,37.3168,373095.2849
2021-11-04 10:30:00,43.67,43.69,43.55,43.68,303591.3555992141,37.3254,37.3424,37.2228,37.3339,303591.3556
2021-11-04 11:00:00,43.67,43.81,43.64,43.76,468305.5009823183,37.3254,37.445,37.2997,37.4023,468305.501
2021-11-04 11:30:00,43.77,43.78,43.6,43.6,236806.48330058937,37.4108,37.4194,37.2655,37.2655,236806.4833
2021-11-04 12:00:00,43.6,43.75,43.57,43.74,286111.0019646365,37.2655,37.3937,37.2399,37.3852,286111.002
2021-11-04 12:30:00,43.74,43.77,43.63,43.71,287975.442043222,37.3852,37.4108,37.2912,37.3595,287975.442
2021-11-04 13:00:00,43.72,43.81,43.7,43.81,80064.8330058939,37.3681,37.445,37.351,37.445,80064.833
2021-11-04 13:30:00,43.81,43.82,43.73,43.74,152400.78585461687,37.445,37.4536,37.3766,37.3852,152400.7859
2021-11-04 14:00:00,43.75,43.75,43.65,43.7,159686.64047151274,37.3937,37.3937,37.3083,37.351,159686.6405
2021-11-04 14:30:00,43.7,43.73,43.67,43.72,135411.5913555992,37.351,37.3766,37.3254,37.3681,135411.5914
2021-11-04 15:00:00,43.72,43.74,43.68,43.68,153174.85265225932,37.3681,37.3852,37.3339,37.3339,153174.8527
2021-11-04 15:30:00,43.68,43.77,43.68,43.77,384071.7092337917,37.3339,37.4108,37.3339,37.4108,384071.7092
2021-11-05 09:30:00,43.77,44.18,43.59,44.08,998749.5088408644,37.4108,37.7613,37.257,37.6758,998749.5088
2021-11-05 10:00:00,44.07,44.08,43.95,44.04,327860.51080550096,37.6672,37.6758,37.5647,37.6416,327860.5108
2021-11-05 10:30:00,44.03,44.15,43.96,44.05,242888.01571709232,37.6331,37.7356,37.5732,37.6501,242888.0157
2021-11-05 11:00:00,44.06,44.09,43.98,43.98,187763.2612966601,37.6587,37.6843,37.5903,37.5903,187763.2613
2021-11-05 11:30:00,43.98,44.02,43.89,43.9,226311.39489194492,37.5903,37.6245,37.5134,37.5219,226311.3949
2021-11-05 12:00:00,43.89,43.96,43.84,43.96,188819.253438114,37.5134,37.5732,37.4707,37.5732,188819.2534
2021-11-05 12:30:00,43.97,43.99,43.85,43.87,294618.86051080545,37.5818,37.5989,37.4792,37.4963,294618.8605
2021-11-05 13:00:00,43.87,43.92,43.73,43.73,167274.06679764242,37.4963,37.539,37.3766,37.3766,167274.0668
2021-11-05 13:30:00,43.73,43.86,43.73,43.85,182687.62278978387,37.3766,37.4878,37.3766,37.4792,182687.6228
2021-11-05 14:00:00,43.85,43.89,43.82,43.87,152654.22396856578,37.4792,37.5134,37.4536,37.4963,152654.224
2021-11-05 14:30:00,43.87,43.92,43.86,43.89,121707.26915520628,37.4963,37.539,37.4878,37.5134,121707.2692
2021-11-05 15:00:00,43.89,44.02,43.87,44.01,281613.9489194499,37.5134,37.6245,37.4963,37.616,281613.9489
2021-11-05 15:30:00,44.01,44.28,44.01,44.27,1016641.4538310412,37.616,37.8467,37.616,37.8382,1016641.4538
2021-11-08 09:30:00,43.79,43.89,43.73,43.81,770280.9430255402,37.4279,37.5134,37.3766,37.445,770280.943
2021-11-08 10:00:00,43.81,43.91,43.71,43.84,288341.8467583497,37.445,37.5305,37.3595,37.4707,288341.8468
2021-11-08 10:30:00,43.84,43.9,43.77,43.78,197492.14145383105,37.4707,37.5219,37.4108,37.4194,197492.1415
2021-11-08 11:00:00,43.78,43.79,43.67,43.68,203221.02161100195,37.4194,37.4279,37.3254,37.3339,203221.0216
2021-11-08 11:30:00,43.67,43.7,43.6,43.68,168511.78781925343,37.3254,37.351,37.2655,37.3339,168511.7878
2021-11-08 12:00:00,43.68,43.7,43.64,43.66,110091.35559921412,37.3339,37.351,37.2997,37.3168,110091.3556
2021-11-08 12:30:00,43.67,43.71,43.59,43.61,160979.37131630647,37.3254,37.3595,37.257,37.2741,160979.3713
2021-11-08 13:00:00,43.61,43.64,43.56,43.61,135330.05893909626,37.2741,37.2997,37.2313,37.2741,135330.0589
2021-11-08 13:30:00,43.6,43.67,43.58,43.66,117256.38506876226,37.2655,37.3254,37.2484,37.3168,117256.3851
2021-11-08 14:00:00,43.66,43.69,43.63,43.67,130826.12966601178,37.3168,37.3424,37.2912,37.3254,130826.1297
2021-11-08 14:30:00,43.67,43.69,43.63,43.65,114407.66208251473,37.3254,37.3424,37.2912,37.3083,114407.6621
2021-11-08 15:00:00,43.65,43.67,43.57,43.58,233035.36345776028,37.3083,37.3254,37.2399,37.2484,233035.3635
2021-11-08 15:30:00,43.58,43.61,43.53,43.54,564090.3732809429,37.2484,37.2741,37.2057,37.2142,564090.3733
2021-11-09 09:30:00,43.64,43.71,43.55,43.65,422915.5206286836,37.2997,37.3595,37.2228,37.3083,422915.5206
2021-11-09 10:00:00,43.65,43.66,43.53,43.57,245758.34970530448,37.3083,37.3168,37.2057,37.2399,245758.3497
2021-11-09 10:30:00,43.57,43.62,43.54,43.6,204816.30648330052,37.2399,37.2826,37.2142,37.2655,204816.3065
2021-11-09 11:00:00,43.61,43.62,43.49,43.5,177565.815324165,37.2741,37.2826,37.1715,37.1801,177565.8153
2021-11-09 11:30:00,43.5,43.61,43.48,43.59,188394.8919449901,37.1801,37.2741,37.163,37.257,188394.8919
2021-11-09 12:00:00,43.58,43.61,43.54,43.56,115295.67779960706,37.2484,37.2741,37.2142,37.2313,115295.6778
2021-11-09 12:30:00,43.56,43.6,43.53,43.56,109163.06483300588,37.2313,37.2655,37.2057,37.2313,109163.0648
2021-11-09 13:00:00,43.56,43.59,43.54,43.58,94261.29666011786,37.2313,37.257,37.2142,37.2484,94261.2967
2021-11-09 13:30:00,43.58,43.6,43.55,43.58,130162.08251473476,37.2484,37.2655,37.2228,37.2484,130162.0825
2021-11-09 14:00:00,43.59,43.59,43.52,43.54,138161.10019646364,37.257,37.257,37.1971,37.2142,138161.1002
2021-11-09 14:30:00,43.53,43.61,43.5,43.58,176837.9174852652,37.2057,37.2741,37.1801,37.2484,176837.9175
2021-11-09 15:00:00,43.59,43.6,43.51,43.52,138899.80353634575,37.257,37.2655,37.1886,37.1971,138899.8035
2021-11-09 15:30:00,43.53,43.56,43.49,43.5,303836.93516699405,37.2057,37.2313,37.1715,37.1801,303836.9352
2021-11-10 09:30:00,44.16,44.25,44.1,44.14,387448.9194499017,37.7442,37.8211,37.6929,37.7271,387448.9194
2021-11-10 10:00:00,44.15,44.25,44.11,44.2,294293.7131630648,37.7356,37.8211,37.7014,37.7784,294293.7132
2021-11-10 10:30:00,44.2,44.2,43.99,44.01,196705.304518664,37.7784,37.7784,37.5989,37.616,196705.3045
2021-11-10 11:00:00,44.01,44.11,44.01,44.11,133242.63261296658,37.616,37.7014,37.616,37.7014,133242.6326
2021-11-10 11:30:00,44.11,44.26,44.07,44.22,243936.1493123772,37.7014,37.8296,37.6672,37.7954,243936.1493
2021-11-10 12:00:00,44.22,44.22,44.1,44.14,135611.00196463653,37.7954,37.7954,37.6929,37.7271,135611.002
2021-11-10 12:30:00,44.15,44.15,44.08,44.09,59547.15127701375,37.7356,37.7356,37.6758,37.6843,59547.1513
2021-11-10 13:00:00,44.09,44.11,44.02,44.11,124918.46758349704,37.6843,37.7014,37.6245,37.7014,124918.4676
2021-11-10 13:30:00,44.1,44.14,44.04,44.1,152979.37131630647,37.6929,37.7271,37.6416,37.6929,152979.3713
2021-11-10 14:00:00,44.09,44.11,44.0,44.05,209337.9174852652,37.6843,37.7014,37.6074,37.6501,209337.9175
2021-11-10 14:30:00,44.05,44.09,44.01,44.05,170180.74656188604,37.6501,37.6843,37.616,37.6501,170180.7466
2021-11-10 15:00:00,44.05,44.1,44.03,44.06,169086.44400785852,37.6501,37.6929,37.6331,37.6587,169086.444
2021-11-10 15:30:00,44.06,44.09,43.98,43.98,603121.8074656188,37.6587,37.6843,37.5903,37.5903,603121.8075
2021-11-11 09:30:00,43.84,43.93,43.77,43.93,345442.0432220039,37.4707,37.5476,37.4108,37.5476,345442.0432
2021-11-11 10:00:00,43.93,44.03,43.91,44.02,198940.07858546168,37.5476,37.6331,37.5305,37.6245,198940.0786
2021-11-11 10:30:00,44.02,44.03,43.94,44.0,145597.24950884085,37.6245,37.6331,37.5561,37.6074,145597.2495
2021-11-11 11:00:00,44.0,44.01,43.94,43.95,125695.48133595283,37.6074,37.616,37.5561,37.5647,125695.4813
2021-11-11 11:30:00,43.95,44.03,43.93,44.03,81479.37131630647,37.5647,37.6331,37.5476,37.6331,81479.3713
2021-11-11 12:00:00,44.03,44.03,43.96,43.99,73212.18074656188,37.6331,37.6331,37.5732,37.5989,73212.1807
2021-11-11 12:30:00,43.99,44.05,43.98,44.01,115746.56188605107,37.5989,37.6501,37.5903,37.616,115746.5619
2021-11-11 13:00:00,44.01,44.06,44.0,44.03,108653.24165029469,37.616,37.6587,37.6074,37.6331,108653.2417
2021-11-11 13:30:00,44.02,44.05,43.99,44.01,102851.66994106089,37.6245,37.6501,37.5989,37.616,102851.6699
2021-11-11 14:00:00,44.01,44.04,43.96,43.97,169616.89587426325,37.616,37.6416,37.5732,37.5818,169616.8959
2021-11-11 14:30:00,43.97,44.0,43.95,43.98,112233.7917485265,37.5818,37.6074,37.5647,37.5903,112233.7917
2021-11-11 15:00:00,43.99,44.05,43.96,44.05,76975.44204322199,37.5989,37.6501,37.5732,37.6501,76975.442
2021-11-11 15:30:00,44.05,44.05,43.98,44.01,299494.10609037324,37.6501,37.6501,37.5903,37.616,299494.1061
2021-11-12 09:30:00,44.26,44.32,44.07,44.17,471870.3339882121,37.8296,37.8809,37.6672,37.7527,471870.334
2021-11-12 10:00:00,44.17,44.26,44.16,44.19,265220.0392927308,37.7527,37.8296,37.7442,37.7698,265220.0393
2021-11-12 10:30:00,44.19,44.2,44.08,44.12,186682.71119842827,37.7698,37.7784,37.6758,37.71,186682.7112
2021-11-12 11:00:00,44.11,44.18,44.1,44.1,154135.55992141453,37.7014,37.7613,37.6929,37.6929,154135.5599
2021-11-12 11:30:00,44.11,44.13,44.02,44.05,178951.8664047151,37.7014,37.7185,37.6245,37.6501,178951.8664
2021-11-12 12:00:00,44.06,44.09,44.02,44.08,114688.605108055,37.6587,37.6843,37.6245,37.6758,114688.6051
2021-11-12 12:30:00,44.07,44.08,44.01,44.04,80807.4656188605,37.6672,37.6758,37.616,37.6416,80807.4656
2021-11-12 13:00:00,44.05,44.09,44.03,44.08,81868.36935166993,37.6501,37.6843,37.6331,37.6758,81868.3694
2021-11-12 13:30:00,44.08,44.11,44.05,44.08,92338.89980353632,37.6758,37.7014,37.6501,37.6758,92338.8998
2021-11-12 14:00:00,44.08,44.1,44.05,44.08,153342.8290766208,37.6758,37.6929,37.6501,37.6758,153342.8291
2021-11-12 14:30:00,44.08,44.09,44.05,44.08,92264.24361493124,37.6758,37.6843,37.6501,37.6758,92264.2436
2021-11-12 15:00:00,44.08,44.11,44.05,44.11,182315.32416502945,37.6758,37.7014,37.6501,37.7014,182315.3242
2021-11-12 15:30:00,44.11,44.2,44.1,44.13,816492.141453831,37.7014,37.7784,37.6929,37.7185,816492.1415
2021-11-15 09:30:00,43.93,43.93,43.75,43.84,476529.4695481336,37.5476,37.5476,37.3937,37.4707,476529.4695
2021-11-15 10:00:00,43.84,44.02,43.81,43.95,270104.1257367387,37.4707,37.6245,37.445,37.5647,270104.1257
2021-11-15 10:30:00,43.95,44.05,43.92,44.02,223830.05893909623,37.5647,37.6501,37.539,37.6245,223830.0589
2021-11-15 11:00:00,44.03,44.13,44.01,44.11,137884.08644400784,37.6331,37.7185,37.616,37.7014,137884.0864
2021-11-15 11:30:00,44.12,44.16,44.06,44.15,164325.14734774065,37.71,37.7442,37.6587,37.7356,164325.1473
2021-11-15 12:00:00,44.16,44.16,44.11,44.12,64660.11787819253,37.7442,37.7442,37.7014,37.71,64660.1179
2021-11-15 12:30:00,44.12,44.12,44.05,44.07,72433.20235756384,37.71,37.71,37.6501,37.6672,72433.2024
2021-11-15 13:00:00,44.06,44.09,44.04,44.07,104051.08055009822,37.6587,37.6843,37.6416,37.6672,104051.0806
2021-11-15 13:30:00,44.08,44.08,44.0,44.01,281753.4381139489,37.6758,37.6758,37.6074,37.616,281753.4381
2021-11-15 14:00:00,44.02,44.02,43.91,43.93,102611.98428290764,37.6245,37.6245,37.5305,37.5476,102611.9843
2021-11-15 14:30:00,43.93,43.97,43.92,43.94,114095.2848722986,37.5476,37.5818,37.539,37.5561,114095.2849
2021-11-15 15:00:00,43.94,43.99,43.92,43.95,125886.05108055008,37.5561,37.5989,37.539,37.5647,125886.0511
2021-11-15 15:30:00,43.96,43.96,43.9,43.94,335378.1925343811,37.5732,37.5732,37.5219,37.5561,335378.1925
2021-11-16 09:30:00,43.13,43.3,43.01,43.15,954400.7858546168,36.8638,37.0091,36.7612,36.8809,954400.7859
2021-11-16 10:00:00,43.16,43.31,43.14,43.29,542944.9901768173,36.8895,37.0177,36.8724,37.0006,542944.9902
2021-11-16 10:30:00,43.29,43.31,43.17,43.18,422954.8133595284,37.0006,37.0177,36.898,36.9065,422954.8134
2021-11-16 11:00:00,43.18,43.29,43.16,43.22,341753.43811394885,36.9065,37.0006,36.8895,36.9407,341753.4381
2021-11-16 11:30:00,43.21,43.36,43.18,43.35,127351.66994106089,36.9322,37.0604,36.9065,37.0518,127351.6699
2021-11-16 12:00:00,43.36,43.4,43.34,43.39,152733.7917485265,37.0604,37.0946,37.0433,37.086,152733.7917
2021-11-16 12:30:00,43.39,43.4,43.32,43.32,99468.56581532415,37.086,37.0946,37.0262,37.0262,99468.5658
2021-11-16 13:00:00,43.32,43.41,43.31,43.4,78796.66011787819,37.0262,37.1031,37.0177,37.0946,78796.6601
2021-11-16 13:30:00,43.39,43.44,43.38,43.43,151310.41257367385,37.086,37.1288,37.0775,37.1202,151310.4126
2021-11-16 14:00:00,43.43,43.47,43.4,43.42,129834.97053045186,37.1202,37.1544,37.0946,37.1117,129834.9705
2021-11-16 14:30:00,43.42,43.44,43.36,43.36,145863.4577603143,37.1117,37.1288,37.0604,37.0604,145863.4578
2021-11-16 15:00:00,43.37,43.37,43.3,43.31,185888.99803536345,37.0689,37.0689,37.0091,37.0177,185888.998
2021-11-16 15:30:00,43.31,43.31,43.19,43.21,709189.587426326,37.0177,37.0177,36.9151,36.9322,709189.5874
2021-11-17 09:30:00,43.02,43.35,42.97,43.35,729833.9882121807,36.7698,37.0518,36.7271,37.0518,729833.9882
2021-11-17 10:00:00,43.34,43.37,43.28,43.37,354045.18664047145,37.0433,37.0689,36.992,37.0689,354045.1866
2021-11-17 10:30:00,43.37,43.48,43.34,43.46,228628.68369351668,37.0689,37.163,37.0433,37.1459,228628.6837
2021-11-17 11:00:00,43.46,43.47,43.39,43.45,168367.38703339882,37.1459,37.1544,37.086,37.1373,168367.387
2021-11-17 11:30:00,43.44,43.47,43.37,43.41,151906.6797642436,37.1288,37.1544,37.0689,37.1031,151906.6798
2021-11-17 12:00:00,43.41,43.45,43.37,43.43,111693.5166994106,37.1031,37.1373,37.0689,37.1202,111693.5167
2021-11-17 12:30:00,43.43,43.48,43.42,43.45,100349.70530451863,37.1202,37.163,37.1117,37.1373,100349.7053
2021-11-17 13:00:00,43.45,43.48,43.43,43.46,82267.19056974459,37.1373,37.163,37.1202,37.1459,82267.1906
2021-11-17 13:30:00,43.46,43.47,43.42,43.45,118238.70333988212,37.1459,37.1544,37.1117,37.1373,118238.7033
2021-11-17 14:00:00,43.45,43.45,43.25,43.32,559267.1905697446,37.1373,37.1373,36.9664,37.0262,559267.1906
2021-11-17 14:30:00,43.32,43.37,43.29,43.36,158802.5540275049,37.0262,37.0689,37.0006,37.0604,158802.554
2021-11-17 15:00:00,43.36,43.42,43.34,43.4,237440.07858546168,37.0604,37.1117,37.0433,37.0946,237440.0786
2021-11-17 15:30:00,43.4,43.41,43.31,43.32,645426.326129666,37.0946,37.1031,37.0177,37.0262,645426.3261
2021-11-18 09:30:00,42.26,42.4,42.25,42.35,644238.7033398821,36.57,36.6912,36.5614,36.6479,644238.7033
2021-11-18 10:00:00,42.34,42.38,42.29,42.3,304388.99803536345,36.6393,36.6739,36.596,36.6047,304388.998
2021-11-18 10:30:00,42.3,42.3,42.04,42.07,442401.768172888,36.6047,36.6047,36.3797,36.4056,442401.7682
2021-11-18 11:00:00,42.06,42.07,41.97,42.01,360443.02554027503,36.397,36.4056,36.3191,36.3537,360443.0255
2021-11-18 11:30:00,42.01,42.2,42.0,42.2,198584.4793713163,36.3537,36.5181,36.3451,36.5181,198584.4794
2021-11-18 12:00:00,42.2,42.28,42.19,42.23,110990.17681728878,36.5181,36.5874,36.5095,36.5441,110990.1768
2021-11-18 12:30:00,42.23,42.26,42.16,42.16,112051.08055009822,36.5441,36.57,36.4835,36.4835,112051.0806
2021-11-18 13:00:00,42.16,42.27,42.15,42.22,178716.11001964635,36.4835,36.5787,36.4749,36.5354,178716.11
2021-11-18 13:30:00,42.23,42.29,42.22,42.25,174929.27308447936,36.5441,36.596,36.5354,36.5614,174929.2731
2021-11-18 14:00:00,42.25,42.26,42.18,42.2,211668.9587426326,36.5614,36.57,36.5008,36.5181,211668.9587
2021-11-18 14:30:00,42.2,42.23,42.18,42.2,162662.08251473476,36.5181,36.5441,36.5008,36.5181,162662.0825
2021-11-18 15:00:00,42.21,42.25,42.2,42.25,342761.29666011786,36.5268,36.5614,36.5181,36.5614,342761.2967
2021-11-18 15:30:00,42.24,42.26,42.21,42.24,525871.3163064832,36.5527,36.57,36.5268,36.5527,525871.3163
2021-11-19 09:30:00,42.54,42.61,42.44,42.53,511410.6090373281,36.8123,36.8729,36.7258,36.8037,511410.609
2021-11-19 10:00:00,42.54,42.57,42.38,42.41,333943.02554027503,36.8123,36.8383,36.6739,36.6998,333943.0255
2021-11-19 10:30:00,42.41,42.45,42.36,42.38,161979.37131630647,36.6998,36.7345,36.6566,36.6739,161979.3713
2021-11-19 11:00:00,42.37,42.39,42.28,42.32,177152.25933202356,36.6652,36.6825,36.5874,36.622,177152.2593
2021-11-19 11:30:00,42.32,42.35,42.26,42.3,181006.87622789785,36.622,36.6479,36.57,36.6047,181006.8762
2021-11-19 12:00:00,42.31,42.34,42.29,42.3,58657.17092337917,36.6133,36.6393,36.596,36.6047,58657.1709
2021-11-19 12:30:00,42.31,42.31,42.23,42.27,111403.73280943024,36.6133,36.6133,36.5441,36.5787,111403.7328
2021-11-19 13:00:00,42.27,42.29,42.24,42.26,82160.11787819253,36.5787,36.596,36.5527,36.57,82160.1179
2021-11-19 13:30:00,42.27,42.29,42.2,42.29,144666.01178781924,36.5787,36.596,36.5181,36.596,144666.0118
2021-11-19 14:00:00,42.29,42.34,42.28,42.28,174856.5815324165,36.596,36.6393,36.5874,36.5874,174856.5815
2021-11-19 14:30:00,42.27,42.3,42.24,42.3,123610.0196463654,36.5787,36.6047,36.5527,36.6047,123610.0196
2021-11-19 15:00:00,42.3,42.33,42.27,42.33,205500.0,36.6047,36.6306,36.5787,36.6306,205500.0
2021-11-19 15:30:00,42.33,42.35,42.28,42.34,692267.1905697446,36.6306,36.6479,36.5874,36.6393,692267.1906
2021-11-22 09:30:00,42.18,42.21,42.03,42.17,308054.0275049116,36.5008,36.5268,36.371,36.4922,308054.0275
2021-11-22 10:00:00,42.18,42.27,42.14,42.27,170045.18664047148,36.5008,36.5787,36.4662,36.5787,170045.1866
2021-11-22 10:30:00,42.27,42.32,42.24,42.3,167143.41846758348,36.5787,36.622,36.5527,36.6047,167143.4185
2021-11-22 11:00:00,42.3,42.37,42.28,42.37,190902.75049115912,36.6047,36.6652,36.5874,36.6652,190902.7505
2021-11-22 11:30:00,42.36,42.39,42.27,42.32,193757.3673870334,36.6566,36.6825,36.5787,36.622,193757.3674
2021-11-22 12:00:00,42.32,42.35,42.2,42.21,158721.02161100195,36.622,36.6479,36.5181,36.5268,158721.0216
2021-11-22 12:30:00,42.21,42.26,42.18,42.21,162949.90176817286,36.5268,36.57,36.5008,36.5268,162949.9018
2021-11-22 13:00:00,42.2,42.24,42.18,42.21,93997.05304518664,36.5181,36.5527,36.5008,36.5268,93997.053
2021-11-22 13:30:00,42.21,42.22,42.16,42.19,95599.2141453831,36.5268,36.5354,36.4835,36.5095,95599.2141
2021-11-22 14:00:00,42.2,42.21,42.12,42.16,77722.00392927308,36.5181,36.5268,36.4489,36.4835,77722.0039
2021-11-22 14:30:00,42.15,42.17,42.11,42.12,91079.5677799607,36.4749,36.4922,36.4402,36.4489,91079.5678
2021-11-22 15:00:00,42.12,42.15,42.09,42.11,113069.74459724948,36.4489,36.4749,36.4229,36.4402,113069.7446
2021-11-22 15:30:00,42.11,42.11,42.02,42.02,298096.2671905697,36.4402,36.4402,36.3624,36.3624,298096.2672
2021-11-23 09:30:00,42.03,42.33,41.99,42.27,306484.28290766204,36.371,36.6306,36.3364,36.5787,306484.2829
2021-11-23 10:00:00,42.27,42.35,42.24,42.27,219161.10019646364,36.5787,36.6479,36.5527,36.5787,219161.1002
2021-11-23 10:30:00,42.26,42.35,42.22,42.32,339833.0058939096,36.57,36.6479,36.5354,36.622,339833.0059
2021-11-23 11:00:00,42.31,42.43,42.28,42.41,232111.00196463653,36.6133,36.7172,36.5874,36.6998,232111.002
2021-11-23 11:30:00,42.4,42.45,42.28,42.3,311675.8349705304,36.6912,36.7345,36.5874,36.6047,311675.835
2021-11-23 12:00:00,42.31,42.33,42.23,42.29,129937.13163064832,36.6133,36.6306,36.5441,36.596,129937.1316
2021-11-23 12:30:00,42.3,42.3,42.2,42.21,71688.605108055,36.6047,36.6047,36.5181,36.5268,71688.6051
2021-11-23 13:00:00,42.21,42.29,42.21,42.25,88755.40275049115,36.5268,36.596,36.5268,36.5614,88755.4028
2021-11-23 13:30:00,42.26,42.31,42.21,42.29,123867.3870333988,36.57,36.6133,36.5268,36.596,123867.387
2021-11-23 14:00:00,42.29,42.33,42.27,42.33,95212.18074656188,36.596,36.6306,36.5787,36.6306,95212.1807
2021-11-23 14:30:00,42.33,42.42,42.29,42.41,114593.32023575636,36.6306,36.7085,36.596,36.6998,114593.3202
2021-11-23 15:00:00,42.41,42.42,42.35,42.38,91545.1866404715,36.6998,36.7085,36.6479,36.6739,91545.1866
2021-11-23 15:30:00,42.38,42.42,42.34,42.34,299431.2377210216,36.6739,36.7085,36.6393,36.6393,299431.2377
2021-11-24 09:30:00,42.42,42.45,42.25,42.3,284735.7563850688,36.7085,36.7345,36.5614,36.6047,284735.7564
2021-11-24 10:00:00,42.3,42.37,42.2,42.26,225093.3202357564,36.6047,36.6652,36.5181,36.57,225093.3202
2021-11-24 10:30:00,42.26,42.32,42.16,42.3,199387.0333988212,36.57,36.622,36.4835,36.6047,199387.0334
2021-11-24 11:00:00,42.29,42.36,42.28,42.34,148241.65029469546,36.596,36.6566,36.5874,36.6393,148241.6503
2021-11-24 11:30:00,42.33,42.41,42.27,42.28,134773.0844793713,36.6306,36.6998,36.5787,36.5874,134773.0845
2021-11-24 12:00:00,42.29,42.29,42.25,42.27,65694.49901768172,36.596,36.596,36.5614,36.5787,65694.499
2021-11-24 12:30:00,42.27,42.3,42.25,42.3,40513.75245579567,36.5787,36.6047,36.5614,36.6047,40513.7525
2021-11-24 13:00:00,42.29,42.31,42.26,42.28,79099.2141453831,36.596,36.6133,36.57,36.5874,79099.2141
2021-11-24 13:30:00,42.28,42.3,42.23,42.29,94160.11787819253,36.5874,36.6047,36.5441,36.596,94160.1179
2021-11-24 14:00:00,42.28,42.3,42.22,42.26,69599.2141453831,36.5874,36.6047,36.5354,36.57,69599.2141
2021-11-24 14:30:00,42.25,42.36,42.25,42.33,129518.66404715128,36.5614,36.6566,36.5614,36.6306,129518.664
2021-11-24 15:00:00,42.33,42.35,42.3,42.34,87065.81532416501,36.6306,36.6479,36.6047,36.6393,87065.8153
2021-11-24 15:30:00,42.34,42.37,42.32,42.34,217107.07269155205,36.6393,36.6652,36.622,36.6393,217107.0727
2021-11-26 09:30:00,41.97,42.06,41.9,42.01,440481.3359528487,36.3191,36.397,36.2585,36.3537,440481.336
2021-11-26 10:00:00,42.0,42.01,41.76,41.81,356403.7328094302,36.3451,36.3537,36.1374,36.1806,356403.7328
2021-11-26 10:30:00,41.82,41.85,41.69,41.84,270015.7170923379,36.1893,36.2152,36.0768,36.2066,270015.7171
2021-11-26 11:00:00,41.83,41.84,41.54,41.59,437149.3123772102,36.1979,36.2066,35.947,35.9903,437149.3124
2021-11-26 11:30:00,41.59,41.72,41.55,41.72,452074.65618860506,35.9903,36.1028,35.9556,36.1028,452074.6562
2021-11-26 12:00:00,41.71,41.76,41.67,41.71,183186.6404715128,36.0941,36.1374,36.0595,36.0941,183186.6405
2021-11-26 12:30:00,41.71,41.83,41.67,41.76,328827.11198428285,36.0941,36.1979,36.0595,36.1374,328827.112
2021-11-29 09:30:00,41.99,42.2,41.85,42.03,570777.0137524557,36.3364,36.5181,36.2152,36.371,570777.0138
2021-11-29 10:00:00,42.04,42.23,41.99,42.12,270718.07465618855,36.3797,36.5441,36.3364,36.4489,270718.0747
2021-11-29 10:30:00,42.12,42.16,41.96,41.97,254813.3595284872,36.4489,36.4835,36.3104,36.3191,254813.3595
2021-11-29 11:00:00,41.97,42.1,41.88,42.02,260247.54420432216,36.3191,36.4316,36.2412,36.3624,260247.5442
2021-11-29 11:30:00,42.01,42.06,41.91,41.96,273534.3811394892,36.3537,36.397,36.2672,36.3104,273534.3811
2021-11-29 12:00:00,41.96,42.02,41.94,41.99,138662.08251473476,36.3104,36.3624,36.2931,36.3364,138662.0825
2021-11-29 12:30:00,41.99,42.07,41.98,42.05,164597.24950884085,36.3364,36.4056,36.3277,36.3883,164597.2495
2021-11-29 13:00:00,42.05,42.12,42.05,42.1,136610.0196463654,36.3883,36.4489,36.3883,36.4316,136610.0196
2021-11-29 13:30:00,42.1,42.17,42.08,42.17,161071.70923379174,36.4316,36.4922,36.4143,36.4922,161071.7092
2021-11-29 14:00:00,42.16,42.23,42.14,42.17,355221.0216110019,36.4835,36.5441,36.4662,36.4922,355221.0216
2021-11-29 14:30:00,42.17,42.22,42.12,42.15,250701.37524557955,36.4922,36.5354,36.4489,36.4749,250701.3752
2021-11-29 15:00:00,42.16,42.21,42.14,42.17,293479.37131630647,36.4835,36.5268,36.4662,36.4922,293479.3713
2021-11-29 15:30:00,42.18,42.23,42.09,42.1,693642.4361493123,36.5008,36.5441,36.4229,36.4316,693642.4361
2021-11-30 09:30:00,42.25,42.37,42.17,42.29,512635.5599214145,36.5614,36.6652,36.4922,36.596,512635.5599
2021-11-30 10:00:00,42.29,42.42,42.28,42.32,189562.86836935164,36.596,36.7085,36.5874,36.622,189562.8684
2021-11-30 10:30:00,42.31,42.33,41.78,41.8,287009.82318271114,36.6133,36.6306,36.1547,36.172,287009.8232
2021-11-30 11:00:00,41.81,41.97,41.67,41.82,300759.3320235756,36.1806,36.3191,36.0595,36.1893,300759.332
2021-11-30 11:30:00,41.82,41.84,41.67,41.75,330469.54813359526,36.1893,36.2066,36.0595,36.1287,330469.5481
2021-11-30 12:00:00,41.74,41.82,41.69,41.79,358789.7838899803,36.1201,36.1893,36.0768,36.1633,358789.7839
2021-11-30 12:30:00,41.79,41.83,41.76,41.83,86511.78781925343,36.1633,36.1979,36.1374,36.1979,86511.7878
2021-11-30 13:00:00,41.84,41.88,41.79,41.86,106766.20825147346,36.2066,36.2412,36.1633,36.2239,106766.2083
2021-11-30 13:30:00,41.86,41.92,41.84,41.9,79243.61493123771,36.2239,36.2758,36.2066,36.2585,79243.6149
2021-11-30 14:00:00,41.91,41.99,41.89,41.94,279316.3064833006,36.2672,36.3364,36.2499,36.2931,279316.3065
2021-11-30 14:30:00,41.94,42.04,41.93,41.97,131344.79371316306,36.2931,36.3797,36.2845,36.3191,131344.7937
2021-11-30 15:00:00,41.97,42.02,41.92,41.92,198255.4027504912,36.3191,36.3624,36.2758,36.2758,198255.4028
2021-11-30 15:30:00,41.92,41.94,41.83,41.87,580528.4872298624,36.2758,36.2931,36.1979,36.2326,580528.4872
2021-12-01 09:30:00,42.15,42.21,42.02,42.1,262094.30255402747,36.4749,36.5268,36.3624,36.4316,262094.3026
2021-12-01 10:00:00,42.08,42.24,42.03,42.16,150568.76227897836,36.4143,36.5527,36.371,36.4835,150568.7623
2021-12-01 10:30:00,42.16,42.26,42.15,42.2,182572.69155206284,36.4835,36.57,36.4749,36.5181,182572.6916
2021-12-01 11:00:00,42.2,42.49,42.19,42.45,237075.6385068762,36.5181,36.7691,36.5095,36.7345,237075.6385
2021-12-01 11:30:00,42.44,42.49,42.36,42.42,312805.50098231825,36.7258,36.7691,36.6566,36.7085,312805.501
2021-12-01 12:00:00,42.42,42.5,42.37,42.46,125491.15913555992,36.7085,36.7777,36.6652,36.7431,125491.1591
2021-12-01 12:30:00,42.46,42.49,42.38,42.38,127179.76424361492,36.7431,36.7691,36.6739,36.6739,127179.7642
2021-12-01 13:00:00,42.38,42.42,42.31,42.4,122304.51866404714,36.6739,36.7085,36.6133,36.6912,122304.5187
2021-12-01 13:30:00,42.39,42.4,42.25,42.32,107108.05500982318,36.6825,36.6912,36.5614,36.622,107108.055
2021-12-01 14:00:00,42.32,42.39,42.28,42.38,180276.03143418467,36.622,36.6825,36.5874,36.6739,180276.0314
2021-12-01 14:30:00,42.38,42.44,42.35,42.38,469550.0982318271,36.6739,36.7258,36.6479,36.6739,469550.0982
2021-12-01 15:00:00,42.39,42.41,42.17,42.19,317777.9960707269,36.6825,36.6998,36.4922,36.5095,317777.9961
2021-12-01 15:30:00,42.18,42.29,42.09,42.11,693436.1493123771,36.5008,36.596,36.4229,36.4402,693436.1493
2021-12-02 09:30:00,42.38,42.58,42.32,42.41,812037.3280943024,36.6739,36.847,36.622,36.6998,812037.3281
2021-12-02 10:00:00,42.41,42.43,42.31,42.35,428504.9115913556,36.6998,36.7172,36.6133,36.6479,428504.9116
2021-12-02 10:30:00,42.35,42.38,42.19,42.27,335886.05108055007,36.6479,36.6739,36.5095,36.5787,335886.0511
2021-12-02 11:00:00,42.26,42.33,42.18,42.19,285971.5127701375,36.57,36.6306,36.5008,36.5095,285971.5128
2021-12-02 11:30:00,42.2,42.29,42.1,42.29,239751.47347740663,36.5181,36.596,36.4316,36.596,239751.4735
2021-12-02 12:00:00,42.29,42.29,42.22,42.24,111399.80353634576,36.596,36.596,36.5354,36.5527,111399.8035
2021-12-02 12:30:00,42.25,42.3,42.19,42.25,136305.50098231825,36.5614,36.6047,36.5095,36.5614,136305.501
2021-12-02 13:00:00,42.26,42.29,42.21,42.23,82064.8330058939,36.57,36.596,36.5268,36.5441,82064.833
2021-12-02 13:30:00,42.24,42.31,42.2,42.3,103684.67583497052,36.5527,36.6133,36.5181,36.6047,103684.6758
2021-12-02 14:00:00,42.3,42.35,42.26,42.34,142510.8055009823,36.6047,36.6479,36.57,36.6393,142510.8055
2021-12-02 14:30:00,42.34,42.4,42.33,42.36,220962.6719056974,36.6393,36.6912,36.6306,36.6566,220962.6719
2021-12-02 15:00:00,42.35,42.37,42.26,42.28,313757.36738703336,36.6479,36.6652,36.57,36.5874,313757.3674
2021-12-02 15:30:00,42.27,42.31,42.21,42.22,554688.6051080549,36.5787,36.6133,36.5268,36.5354,554688.6051
2021-12-03 09:30:00,42.17,42.26,41.93,41.93,563301.5717092337,36.4922,36.57,36.2845,36.2845,563301.5717
2021-12-03 10:00:00,41.91,41.95,41.76,41.92,351067.77996070724,36.2672,36.3018,36.1374,36.2758,351067.78
2021-12-03 10:30:00,41.93,41.99,41.9,41.92,229277.01375245576,36.2845,36.3364,36.2585,36.2758,229277.0138
2021-12-03 11:00:00,41.92,41.99,41.89,41.95,438752.4557956777,36.2758,36.3364,36.2499,36.3018,438752.4558
2021-12-03 11:30:00,41.96,42.08,41.95,41.97,261342.8290766208,36.3104,36.4143,36.3018,36.3191,261342.8291
2021-12-03 12:00:00,41.96,42.04,41.93,42.02,97593.32023575636,36.3104,36.3797,36.2845,36.3624,97593.3202
2021-12-03 12:30:00,42.03,42.1,41.98,42.02,120181.72888015716,36.371,36.4316,36.3277,36.3624,120181.7289
2021-12-03 13:00:00,42.01,42.09,41.98,42.06,139804.51866404712,36.3537,36.4229,36.3277,36.397,139804.5187
2021-12-03 13:30:00,42.06,42.08,42.01,42.05,151567.77996070727,36.397,36.4143,36.3537,36.3883,151567.78
2021-12-03 14:00:00,42.04,42.08,41.98,42.02,196203.3398821218,36.3797,36.4143,36.3277,36.3624,196203.3399
2021-12-03 14:30:00,42.02,42.04,41.96,41.97,116124.7544204322,36.3624,36.3797,36.3104,36.3191,116124.7544
2021-12-03 15:00:00,41.97,42.01,41.86,42.01,283730.8447937131,36.3191,36.3537,36.2239,36.3537,283730.8448
2021-12-03 15:30:00,42.01,42.08,41.94,41.99,583944.9901768172,36.3537,36.4143,36.2931,36.3364,583944.9902
2021-12-06 09:30:00,42.63,42.75,42.57,42.74,416755.4027504911,36.8902,36.9941,36.8383,36.9854,416755.4028
2021-12-06 10:00:00,42.74,42.88,42.71,42.79,362019.6463654224,36.9854,37.1066,36.9595,37.0287,362019.6464
2021-12-06 10:30:00,42.78,42.79,42.64,42.68,381538.3104125736,37.02,37.0287,36.8989,36.9335,381538.3104
2021-12-06 11:00:00,42.69,42.71,42.61,42.64,190823.1827111984,36.9421,36.9595,36.8729,36.8989,190823.1827
2021-12-06 11:30:00,42.63,42.63,42.51,42.58,170450.88408644398,36.8902,36.8902,36.7864,36.847,170450.8841
2021-12-06 12:00:00,42.58,42.64,42.56,42.61,90165.02946954811,36.847,36.8989,36.8297,36.8729,90165.0295
2021-12-06 12:30:00,42.61,42.63,42.57,42.63,94972.49508840864,36.8729,36.8902,36.8383,36.8902,94972.4951
2021-12-06 13:00:00,42.62,42.66,42.6,42.64,87948.91944990176,36.8816,36.9162,36.8643,36.8989,87948.9194
2021-12-06 13:30:00,42.63,42.64,42.56,42.58,96528.48722986248,36.8902,36.8989,36.8297,36.847,96528.4872
2021-12-06 14:00:00,42.59,42.61,42.56,42.58,79713.163064833,36.8556,36.8729,36.8297,36.847,79713.1631
2021-12-06 14:30:00,42.59,42.6,42.51,42.52,105816.30648330058,36.8556,36.8643,36.7864,36.795,105816.3065
2021-12-06 15:00:00,42.53,42.59,42.51,42.55,112192.53438113949,36.8037,36.8556,36.7864,36.821,112192.5344
2021-12-06 15:30:00,42.55,42.61,42.5,42.5,440924.3614931237,36.821,36.8729,36.7777,36.7777,440924.3615
2021-12-07 09:30:00,42.69,42.81,42.56,42.78,650980.3536345775,36.9421,37.046,36.8297,37.02,650980.3536
2021-12-07 10:00:00,42.78,42.97,42.69,42.96,429210.2161100196,37.02,37.1844,36.9421,37.1758,429210.2161
2021-12-07 10:30:00,42.95,43.08,42.95,43.0,885388.0157170922,37.1671,37.2796,37.1671,37.2104,885388.0157
2021-12-07 11:00:00,42.99,43.18,42.98,43.13,270310.4125736738,37.2018,37.3662,37.1931,37.3229,270310.4126
2021-12-07 11:30:00,43.13,43.17,43.07,43.1,205146.36542239683,37.3229,37.3575,37.271,37.2969,205146.3654
2021-12-07 12:00:00,43.09,43.14,43.03,43.04,136387.0333988212,37.2883,37.3316,37.2364,37.245,136387.0334
2021-12-07 12:30:00,43.04,43.1,42.98,43.01,141281.92534381137,37.245,37.2969,37.1931,37.2191,141281.9253
2021-12-07 13:00:00,43.02,43.02,42.92,42.93,161036.3457760314,37.2277,37.2277,37.1412,37.1498,161036.3458
2021-12-07 13:30:00,42.93,42.94,42.85,42.86,100574.65618860508,37.1498,37.1585,37.0806,37.0893,100574.6562
2021-12-07 14:00:00,42.86,42.91,42.84,42.9,90521.61100196464,37.0893,37.1325,37.072,37.1239,90521.611
2021-12-07 14:30:00,42.91,42.99,42.9,42.99,312893.909626719,37.1325,37.2018,37.1239,37.2018,312893.9096
2021-12-07 15:00:00,42.99,43.1,42.98,43.1,266375.24557956774,37.2018,37.2969,37.1931,37.2969,266375.2456
2021-12-07 15:30:00,43.1,43.16,43.06,43.14,871227.8978388997,37.2969,37.3489,37.2623,37.3316,871227.8978
2021-12-08 09:30:00,43.38,43.46,43.14,43.17,318627.7013752455,37.5392,37.6085,37.3316,37.3575,318627.7014
2021-12-08 10:00:00,43.17,43.27,43.16,43.23,268060.9037328094,37.3575,37.4441,37.3489,37.4094,268060.9037
2021-12-08 10:30:00,43.23,43.42,43.23,43.42,338880.15717092337,37.4094,37.5739,37.4094,37.5739,338880.1572
2021-12-08 11:00:00,43.42,43.56,43.38,43.54,347921.4145383104,37.5739,37.695,37.5392,37.6777,347921.4145
2021-12-08 11:30:00,43.53,43.53,43.43,43.48,194905.69744597247,37.669,37.669,37.5825,37.6258,194905.6974
2021-12-08 12:00:00,43.48,43.48,43.38,43.39,101646.36542239683,37.6258,37.6258,37.5392,37.5479,101646.3654
2021-12-08 12:30:00,43.4,43.42,43.35,43.41,123167.97642436148,37.5566,37.5739,37.5133,37.5652,123167.9764
2021-12-08 13:00:00,43.41,43.44,43.38,43.43,128388.99803536345,37.5652,37.5912,37.5392,37.5825,128388.998
2021-12-08 13:30:00,43.43,43.45,43.38,43.43,156801.57170923377,37.5825,37.5998,37.5392,37.5825,156801.5717
2021-12-08 14:00:00,43.43,43.49,43.43,43.47,108627.70137524555,37.5825,37.6344,37.5825,37.6171,108627.7014
2021-12-08 14:30:00,43.47,43.5,43.45,43.49,115649.3123772102,37.6171,37.6431,37.5998,37.6344,115649.3124
2021-12-08 15:00:00,43.49,43.56,43.48,43.54,167131.63064833003,37.6344,37.695,37.6258,37.6777,167131.6306
2021-12-08 15:30:00,43.54,43.55,43.44,43.44,616559.9214145383,37.6777,37.6864,37.5912,37.5912,616559.9214
2021-12-09 09:30:00,43.67,43.71,43.45,43.51,368903.7328094302,37.7902,37.8248,37.5998,37.6517,368903.7328
2021-12-09 10:00:00,43.52,43.57,43.47,43.56,166176.81728880154,37.6604,37.7037,37.6171,37.695,166176.8173
2021-12-09 10:30:00,43.56,43.56,43.47,43.54,203825.14734774065,37.695,37.695,37.6171,37.6777,203825.1473
2021-12-09 11:00:00,43.54,43.57,43.45,43.47,189612.96660117875,37.6777,37.7037,37.5998,37.6171,189612.9666
2021-12-09 11:30:00,43.47,43.5,43.39,43.4,73055.0098231827,37.6171,37.6431,37.5479,37.5566,73055.0098
2021-12-09 12:00:00,43.39,43.44,43.38,43.41,95400.78585461689,37.5479,37.5912,37.5392,37.5652,95400.7859
2021-12-09 12:30:00,43.41,43.46,43.4,43.46,87802.5540275049,37.5652,37.6085,37.5566,37.6085,87802.554
2021-12-09 13:00:00,43.46,43.54,43.42,43.53,258641.45383104123,37.6085,37.6777,37.5739,37.669,258641.4538
2021-12-09 13:30:00,43.53,43.6,43.52,43.55,129873.28094302551,37.669,37.7296,37.6604,37.6864,129873.2809
2021-12-09 14:00:00,43.55,43.57,43.51,43.53,99606.09037328094,37.6864,37.7037,37.6517,37.669,99606.0904
2021-12-09 14:30:00,43.53,43.56,43.5,43.5,109701.37524557956,37.669,37.695,37.6431,37.6431,109701.3752
2021-12-09 15:00:00,43.5,43.55,43.49,43.5,284927.3084479371,37.6431,37.6864,37.6344,37.6431,284927.3084
2021-12-09 15:30:00,43.5,43.6,43.49,43.58,467162.0825147347,37.6431,37.7296,37.6344,37.7123,467162.0825
2021-12-10 09:30:00,43.57,43.84,43.54,43.75,573022.5933202357,37.7037,37.9373,37.6777,37.8594,573022.5933
2021-12-10 10:00:00,43.76,43.78,43.66,43.74,191565.815324165,37.8681,37.8854,37.7815,37.8508,191565.8153
2021-12-10 10:30:00,43.75,43.88,43.69,43.88,231417.4852652259,37.8594,37.9719,37.8075,37.9719,231417.4853
2021-12-10 11:00:00,43.88,44.01,43.85,44.01,239103.1434184676,37.9719,38.0844,37.946,38.0844,239103.1434
2021-12-10 11:30:00,44.01,44.05,43.91,43.92,335370.33398821217,38.0844,38.119,37.9979,38.0065,335370.334
2021-12-10 12:00:00,43.93,43.95,43.85,43.85,176751.47347740666,38.0152,38.0325,37.946,37.946,176751.4735
2021-12-10 12:30:00,43.86,43.87,43.75,43.81,183324.1650294696,37.9546,37.9633,37.8594,37.9113,183324.165
2021-12-10 13:00:00,43.81,43.85,43.79,43.79,92499.01768172887,37.9113,37.946,37.894,37.894,92499.0177
2021-12-10 13:30:00,43.8,43.81,43.75,43.76,100084.4793713163,37.9027,37.9113,37.8594,37.8681,100084.4794
2021-12-10 14:00:00,43.76,43.77,43.68,43.73,153390.96267190567,37.8681,37.8767,37.7989,37.8421,153390.9627
2021-12-10 14:30:00,43.73,43.75,43.71,43.73,154892.92730844792,37.8421,37.8594,37.8248,37.8421,154892.9273
2021-12-10 15:00:00,43.74,43.82,43.73,43.81,239687.62278978387,37.8508,37.92,37.8421,37.9113,239687.6228
2021-12-10 15:30:00,43.82,43.94,43.81,43.94,557741.6502946954,37.92,38.0238,37.9113,38.0238,557741.6503
2021-12-13 09:30:00,43.85,44.03,43.8,43.82,402100.19646365417,37.946,38.1017,37.9027,37.92,402100.1965
2021-12-13 10:00:00,43.82,43.92,43.72,43.77,431071.7092337917,37.92,38.0065,37.8335,37.8767,431071.7092
2021-12-13 10:30:00,43.76,43.9,43.75,43.87,116034.38113948918,37.8681,37.9892,37.8594,37.9633,116034.3811
2021-12-13 11:00:00,43.86,43.91,43.77,43.9,165095.2848722986,37.9546,37.9979,37.8767,37.9892,165095.2849
2021-12-13 11:30:00,43.9,43.98,43.84,43.91,178034.38113948918,37.9892,38.0585,37.9373,37.9979,178034.3811
2021-12-13 12:00:00,43.92,43.94,43.88,43.89,60864.44007858545,38.0065,38.0238,37.9719,37.9806,60864.4401
2021-12-13 12:30:00,43.89,43.93,43.86,43.89,76857.56385068761,37.9806,38.0152,37.9546,37.9806,76857.5639
2021-12-13 13:00:00,43.9,43.96,43.89,43.91,65130.64833005893,37.9892,38.0412,37.9806,37.9979,65130.6483
2021-12-13 13:30:00,43.92,43.97,43.9,43.97,80913.55599214144,38.0065,38.0498,37.9892,38.0498,80913.556
2021-12-13 14:00:00,43.97,43.97,43.92,43.94,97897.83889980352,38.0498,38.0498,38.0065,38.0238,97897.8389
2021-12-13 14:30:00,43.93,43.98,43.9,43.96,95263.2612966601,38.0152,38.0585,37.9892,38.0412,95263.2613
2021-12-13 15:00:00,43.96,44.02,43.93,43.97,131722.98624754418,38.0412,38.0931,38.0152,38.0498,131722.9862
2021-12-13 15:30:00,43.97,44.02,43.89,43.9,379583.49705304514,38.0498,38.0931,37.9806,37.9892,379583.4971
2021-12-14 09:30:00,43.57,43.71,43.46,43.64,474078.5854616895,37.7037,37.8248,37.6085,37.7642,474078.5855
2021-12-14 10:00:00,43.63,43.75,43.62,43.74,181437.1316306483,37.7556,37.8594,37.7469,37.8508,181437.1316
2021-12-14 10:30:00,43.74,43.75,43.62,43.67,251067.77996070724,37.8508,37.8594,37.7469,37.7902,251067.78
2021-12-14 11:00:00,43.67,43.84,43.67,43.81,240961.6895874263,37.7902,37.9373,37.7902,37.9113,240961.6896
2021-12-14 11:30:00,43.81,43.81,43.65,43.72,96347.7406679764,37.9113,37.9113,37.7729,37.8335,96347.7407
2021-12-14 12:00:00,43.72,43.73,43.68,43.72,74026.52259332023,37.8335,37.8421,37.7989,37.8335,74026.5226
2021-12-14 12:30:00,43.73,43.73,43.65,43.66,77119.84282907662,37.8421,37.8421,37.7729,37.7815,77119.8428
2021-12-14 13:00:00,43.66,43.72,43.63,43.72,98325.14734774064,37.7815,37.8335,37.7556,37.8335,98325.1473
2021-12-14 13:30:00,43.72,43.72,43.64,43.67,74900.78585461689,37.8335,37.8335,37.7642,37.7902,74900.7859
2021-12-14 14:00:00,43.67,43.7,43.64,43.68,135691.55206286834,37.7902,37.8162,37.7642,37.7989,135691.5521
2021-12-14 14:30:00,43.68,43.74,43.68,43.71,96730.84479371316,37.7989,37.8508,37.7989,37.8248,96730.8448
2021-12-14 15:00:00,43.71,43.75,43.69,43.74,167003.92927308445,37.8248,37.8594,37.8075,37.8508,167003.9293
2021-12-14 15:30:00,43.75,43.77,43.67,43.69,381879.1748526522,37.8594,37.8767,37.7902,37.8075,381879.1749
2021-12-15 09:30:00,43.65,43.7,43.56,43.62,640112.9666011787,37.7729,37.8162,37.695,37.7469,640112.9666
2021-12-15 10:00:00,43.61,43.72,43.58,43.67,369900.7858546168,37.7383,37.8335,37.7123,37.7902,369900.7859
2021-12-15 10:30:00,43.68,43.78,43.67,43.75,260358.5461689587,37.7989,37.8854,37.7902,37.8594,260358.5462
2021-12-15 11:00:00,43.75,43.91,43.74,43.87,293693.51669941057,37.8594,37.9979,37.8508,37.9633,293693.5167
2021-12-15 11:30:00,43.87,44.09,43.82,44.08,342459.72495088406,37.9633,38.1536,37.92,38.145,342459.725
2021-12-15 12:00:00,44.08,44.12,44.07,44.12,178097.24950884085,38.145,38.1796,38.1363,38.1796,178097.2495
2021-12-15 12:30:00,44.12,44.22,44.08,44.18,161227.89783889978,38.1796,38.2661,38.145,38.2315,161227.8978
2021-12-15 13:00:00,44.17,44.18,44.1,44.14,148110.0196463654,38.2229,38.2315,38.1623,38.1969,148110.0196
2021-12-15 13:30:00,44.14,44.18,44.08,44.14,137632.61296660115,38.1969,38.2315,38.145,38.1969,137632.613
2021-12-15 14:00:00,44.13,44.24,44.03,44.18,289350.68762278976,38.1883,38.2835,38.1017,38.2315,289350.6876
2021-12-15 14:30:00,44.17,44.31,44.15,44.26,272567.77996070724,38.2229,38.344,38.2056,38.3008,272567.78
2021-12-15 15:00:00,44.27,44.44,44.25,44.43,260746.56188605103,38.3094,38.4565,38.2921,38.4479,260746.5619
2021-12-15 15:30:00,44.44,44.5,44.36,44.47,785222.9862475441,38.4565,38.5084,38.3873,38.4825,785222.9862
2021-12-16 09:30:00,44.03,44.28,43.99,44.22,763738.7033398821,38.1017,38.3181,38.0671,38.2661,763738.7033
2021-12-16 10:00:00,44.21,44.48,44.19,44.43,538266.2082514734,38.2575,38.4911,38.2402,38.4479,538266.2083
2021-12-16 10:30:00,44.43,44.56,44.37,44.56,418469.54813359526,38.4479,38.5604,38.396,38.5604,418469.5481
2021-12-16 11:00:00,44.55,44.59,44.5,44.52,538396.8565815324,38.5517,38.5863,38.5084,38.5258,538396.8566
2021-12-16 11:30:00,44.53,44.67,44.51,44.67,240451.8664047151,38.5344,38.6556,38.5171,38.6556,240451.8664
2021-12-16 12:00:00,44.67,44.67,44.54,44.58,183015.7170923379,38.6556,38.6556,38.5431,38.5777,183015.7171
2021-12-16 12:30:00,44.57,44.59,44.48,44.49,196793.7131630648,38.569,38.5863,38.4911,38.4998,196793.7132
2021-12-16 13:00:00,44.49,44.57,44.48,44.56,175568.76227897836,38.4998,38.569,38.4911,38.5604,175568.7623
2021-12-16 13:30:00,44.56,44.64,44.53,44.63,206486.2475442043,38.5604,38.6296,38.5344,38.6209,206486.2475
2021-12-16 14:00:00,44.63,44.66,44.49,44.52,326019.64636542235,38.6209,38.6469,38.4998,38.5258,326019.6464
2021-12-16 14:30:00,44.52,44.61,44.5,44.58,253766.20825147344,38.5258,38.6036,38.5084,38.5777,253766.2083
2021-12-16 15:00:00,44.57,44.63,44.52,44.63,220077.60314341844,38.569,38.6209,38.5258,38.6209,220077.6031
2021-12-16 15:30:00,44.63,44.68,44.58,44.59,747446.9548133594,38.6209,38.6642,38.5777,38.5863,747446.9548
2021-12-17 09:30:00,44.38,44.5,44.34,44.44,547648.330058939,38.4046,38.5084,38.37,38.4565,547648.3301
2021-12-17 10:00:00,44.45,44.62,44.41,44.46,464595.2848722986,38.4652,38.6123,38.4306,38.4738,464595.2849
2021-12-17 10:30:00,44.46,44.5,44.37,44.43,330563.85068762273,38.4738,38.5084,38.396,38.4479,330563.8507
2021-12-17 11:00:00,44.43,44.45,44.24,44.24,308536.3457760314,38.4479,38.4652,38.2835,38.2835,308536.3458
2021-12-17 11:30:00,44.24,44.33,44.19,44.32,273701.3752455795,38.2835,38.3613,38.2402,38.3527,273701.3752
2021-12-17 12:00:00,44.31,44.37,44.23,44.25,159487.22986247542,38.344,38.396,38.2748,38.2921,159487.2299
2021-12-17 12:30:00,44.25,44.34,44.23,44.34,140985.2652259332,38.2921,38.37,38.2748,38.37,140985.2652
2021-12-17 13:00:00,44.35,44.42,44.28,44.38,114282.9076620825,38.3786,38.4392,38.3181,38.4046,114282.9077
2021-12-17 13:30:00,44.39,44.39,44.3,44.36,330012.7701375245,38.4133,38.4133,38.3354,38.3873,330012.7701
2021-12-17 14:00:00,44.37,44.38,44.27,44.3,158123.77210216108,38.396,38.4046,38.3094,38.3354,158123.7721
2021-12-17 14:30:00,44.3,44.31,44.16,44.19,300822.2003929273,38.3354,38.344,38.2142,38.2402,300822.2004
2021-12-17 15:00:00,44.19,44.23,44.09,44.11,297083.49705304514,38.2402,38.2748,38.1536,38.171,297083.4971
2021-12-17 15:30:00,44.11,44.13,43.88,43.88,944245.57956778,38.171,38.1883,37.9719,37.9719,944245.5796
2021-12-20 09:30:00,43.56,43.71,43.5,43.59,761832.0235756384,37.695,37.8248,37.6431,37.721,761832.0236
2021-12-20 10:00:00,43.6,43.6,43.44,43.51,352007.8585461689,37.7296,37.7296,37.5912,37.6517,352007.8585
2021-12-20 10:30:00,43.52,43.54,43.41,43.46,354338.8998035363,37.6604,37.6777,37.5652,37.6085,354338.8998
2021-12-20 11:00:00,43.45,43.53,43.42,43.47,487134.57760314335,37.5998,37.669,37.5739,37.6171,487134.5776
2021-12-20 11:30:00,43.47,43.53,43.43,43.51,166493.12377210215,37.6171,37.669,37.5825,37.6517,166493.1238
2021-12-20 12:00:00,43.5,43.64,43.48,43.54,131166.01178781924,37.6431,37.7642,37.6258,37.6777,131166.0118
2021-12-20 12:30:00,43.54,43.63,43.45,43.56,169154.22396856578,37.6777,37.7556,37.5998,37.695,169154.224
2021-12-20 13:00:00,43.57,43.63,43.56,43.62,135767.1905697446,37.7037,37.7556,37.695,37.7469,135767.1906
2021-12-20 13:30:00,43.63,43.71,43.62,43.7,119456.77799607073,37.7556,37.8248,37.7469,37.8162,119456.778
2021-12-20 14:00:00,43.71,43.75,43.68,43.74,118829.07662082512,37.8248,37.8594,37.7989,37.8508,118829.0766
2021-12-20 14:30:00,43.74,43.78,43.7,43.71,150882.1218074656,37.8508,37.8854,37.8162,37.8248,150882.1218
2021-12-20 15:00:00,43.72,43.78,43.71,43.77,152042.23968565813,37.8335,37.8854,37.8248,37.8767,152042.2397
2021-12-20 15:30:00,43.77,43.86,43.73,43.84,599866.4047151277,37.8767,37.9546,37.8421,37.9373,599866.4047
2021-12-21 09:30:00,43.85,43.89,43.71,43.77,408222.00392927305,37.946,37.9806,37.8248,37.8767,408222.0039
2021-12-21 10:00:00,43.77,43.85,43.67,43.82,366505.8939096267,37.8767,37.946,37.7902,37.92,366505.8939
2021-12-21 10:30:00,43.81,43.9,43.8,43.84,357827.11198428285,37.9113,37.9892,37.9027,37.9373,357827.112
2021-12-21 11:00:00,43.85,43.99,43.82,43.94,298827.11198428285,37.946,38.0671,37.92,38.0238,298827.112
2021-12-21 11:30:00,43.94,44.11,43.94,44.09,236512.7701375245,38.0238,38.171,38.0238,38.1536,236512.7701
2021-12-21 12:00:00,44.1,44.17,44.05,44.15,307680.74656188604,38.1623,38.2229,38.119,38.2056,307680.7466
2021-12-21 12:30:00,44.15,44.22,44.12,44.22,201236.73870333983,38.2056,38.2661,38.1796,38.2661,201236.7387
2021-12-21 13:00:00,44.21,44.23,44.16,44.16,201838.8998035364,38.2575,38.2748,38.2142,38.2142,201838.8998
2021-12-21 13:30:00,44.17,44.2,44.12,44.17,198621.80746561883,38.2229,38.2488,38.1796,38.2229,198621.8075
2021-12-21 14:00:00,44.17,44.19,44.1,44.12,143881.1394891945,38.2229,38.2402,38.1623,38.1796,143881.1395
2021-12-21 14:30:00,44.12,44.19,44.11,44.18,122108.05500982318,38.1796,38.2402,38.171,38.2315,122108.055
2021-12-21 15:00:00,44.18,44.22,44.15,44.2,183986.2475442043,38.2315,38.2661,38.2056,38.2488,183986.2475
2021-12-21 15:30:00,44.19,44.2,44.11,44.13,549478.3889980353,38.2402,38.2488,38.171,38.1883,549478.389
2021-12-22 09:30:00,44.17,44.32,44.08,44.16,320261.29666011786,38.2229,38.3527,38.145,38.2142,320261.2967
2021-12-22 10:00:00,44.15,44.27,44.08,44.13,170778.97838899802,38.2056,38.3094,38.145,38.1883,170778.9784
2021-12-22 10:30:00,44.13,44.35,44.12,44.34,104363.45776031433,38.1883,38.3786,38.1796,38.37,104363.4578
2021-12-22 11:00:00,44.35,44.44,44.33,44.43,157569.7445972495,38.3786,38.4565,38.3613,38.4479,157569.7446
2021-12-22 11:30:00,44.42,44.52,44.41,44.46,215461.6895874263,38.4392,38.5258,38.4306,38.4738,215461.6896
2021-12-22 12:00:00,44.45,44.56,44.45,44.55,275224.95088408643,38.4652,38.5604,38.4652,38.5517,275224.9509
2021-12-22 12:30:00,44.55,44.55,44.49,44.5,119377.21021611,38.5517,38.5517,38.4998,38.5084,119377.2102
2021-12-22 13:00:00,44.5,44.52,44.47,44.51,102557.95677799606,38.5084,38.5258,38.4825,38.5171,102557.9568
2021-12-22 13:30:00,44.51,44.53,44.49,44.5,91521.61100196464,38.5171,38.5344,38.4998,38.5084,91521.611
2021-12-22 14:00:00,44.51,44.54,44.48,44.51,95463.65422396857,38.5171,38.5431,38.4911,38.5171,95463.6542
2021-12-22 14:30:00,44.51,44.56,44.48,44.5,164795.67779960705,38.5171,38.5604,38.4911,38.5084,164795.6778
2021-12-22 15:00:00,44.5,44.55,44.47,44.52,208590.373280943,38.5084,38.5517,38.4825,38.5258,208590.3733
2021-12-22 15:30:00,44.52,44.61,44.52,44.55,654383.1041257366,38.5258,38.6036,38.5258,38.5517,654383.1041
2021-12-23 09:30:00,44.57,44.85,44.57,44.84,591642.4361493123,38.569,38.8113,38.569,38.8027,591642.4361
2021-12-23 10:00:00,44.85,44.88,44.77,44.78,200149.31237721012,38.8113,38.8373,38.7421,38.7507,200149.3124
2021-12-23 10:30:00,44.77,44.85,44.73,44.75,244520.6286836935,38.7421,38.8113,38.7075,38.7248,244520.6287
2021-12-23 11:00:00,44.75,44.78,44.72,44.74,285212.18074656185,38.7248,38.7507,38.6988,38.7161,285212.1807
2021-12-23 11:30:00,44.74,44.78,44.66,44.67,149547.15127701373,38.7161,38.7507,38.6469,38.6556,149547.1513
2021-12-23 12:00:00,44.66,44.66,44.58,44.65,140900.78585461687,38.6469,38.6469,38.5777,38.6383,140900.7859
2021-12-23 12:30:00,44.65,44.66,44.6,44.62,75958.74263261296,38.6383,38.6469,38.595,38.6123,75958.7426
2021-12-23 13:00:00,44.62,44.63,44.59,44.61,115993.12377210216,38.6123,38.6209,38.5863,38.6036,115993.1238
2021-12-23 13:30:00,44.61,44.62,44.58,44.62,99491.15913555992,38.6036,38.6123,38.5777,38.6123,99491.1591
2021-12-23 14:00:00,44.61,44.64,44.57,44.63,123873.28094302551,38.6036,38.6296,38.569,38.6209,123873.2809
2021-12-23 14:30:00,44.63,44.66,44.62,44.64,87569.7445972495,38.6209,38.6469,38.6123,38.6296,87569.7446
2021-12-23 15:00:00,44.64,44.66,44.6,44.62,147413.55599214142,38.6296,38.6469,38.595,38.6123,147413.556
2021-12-23 15:30:00,44.62,44.64,44.54,44.55,339227.8978388997,38.6123,38.6296,38.5431,38.5517,339227.8978
2021-12-27 09:30:00,44.72,44.74,44.57,44.73,258341.84675834968,38.6988,38.7161,38.569,38.7075,258341.8468
2021-12-27 10:00:00,44.73,44.75,44.63,44.67,128471.51277013752,38.7075,38.7248,38.6209,38.6556,128471.5128
2021-12-27 10:30:00,44.67,44.71,44.65,44.67,218254.42043222,38.6556,38.6902,38.6383,38.6556,218254.4204
2021-12-27 11:00:00,44.68,44.69,44.6,44.67,143749.50884086444,38.6642,38.6729,38.595,38.6556,143749.5088
2021-12-27 11:30:00,44.68,44.68,44.63,44.65,92480.3536345776,38.6642,38.6642,38.6209,38.6383,92480.3536
2021-12-27 12:00:00,44.65,44.72,44.64,44.72,102412.57367387033,38.6383,38.6988,38.6296,38.6988,102412.5737
2021-12-27 12:30:00,44.71,44.75,44.7,44.73,68730.84479371316,38.6902,38.7248,38.6815,38.7075,68730.8448
2021-12-27 13:00:00,44.74,44.77,44.71,44.75,91741.65029469549,38.7161,38.7421,38.6902,38.7248,91741.6503
2021-12-27 13:30:00,44.75,44.79,44.74,44.77,82967.58349705304,38.7248,38.7594,38.7161,38.7421,82967.5835
2021-12-27 14:00:00,44.77,44.81,44.75,44.8,96618.86051080548,38.7421,38.7767,38.7248,38.7681,96618.8605
2021-12-27 14:30:00,44.79,44.83,44.77,44.79,81387.03339882121,38.7594,38.794,38.7421,38.7594,81387.0334
2021-12-27 15:00:00,44.8,44.86,44.79,44.86,137834.97053045186,38.7681,38.82,38.7594,38.82,137834.9705
2021-12-27 15:30:00,44.86,44.91,44.84,44.88,271722.9862475442,38.82,38.8632,38.8027,38.8373,271722.9862
2021-12-28 09:30:00,44.78,44.93,44.67,44.93,255456.7779960707,38.7507,38.8806,38.6556,38.8806,255456.778
2021-12-28 10:00:00,44.92,44.94,44.84,44.88,153658.1532416503,38.8719,38.8892,38.8027,38.8373,153658.1532
2021-12-28 10:30:00,44.87,44.89,44.81,44.89,115427.30844793712,38.8286,38.8459,38.7767,38.8459,115427.3084
2021-12-28 11:00:00,44.88,44.94,44.85,44.93,149116.89587426325,38.8373,38.8892,38.8113,38.8806,149116.8959
2021-12-28 11:30:00,44.93,44.94,44.81,44.82,81960.7072691552,38.8806,38.8892,38.7767,38.7854,81960.7073
2021-12-28 12:00:00,44.81,44.86,44.79,44.85,96966.60117878192,38.7767,38.82,38.7594,38.8113,96966.6012
2021-12-28 12:30:00,44.87,44.87,44.77,44.78,66202.35756385067,38.8286,38.8286,38.7421,38.7507,66202.3576
2021-12-28 13:00:00,44.78,44.84,44.77,44.84,90770.13752455794,38.7507,38.8027,38.7421,38.8027,90770.1375
2021-12-28 13:30:00,44.84,44.86,44.8,44.86,97954.81335952847,38.8027,38.82,38.7681,38.82,97954.8134
2021-12-28 14:00:00,44.86,44.86,44.81,44.84,134002.94695481335,38.82,38.82,38.7767,38.8027,134002.947
2021-12-28 14:30:00,44.84,44.9,44.84,44.88,92516.69941060904,38.8027,38.8546,38.8027,38.8373,92516.6994
2021-12-28 15:00:00,44.88,44.9,44.85,44.87,129673.8703339882,38.8373,38.8546,38.8113,38.8286,129673.8703
2021-12-28 15:30:00,44.87,44.93,44.84,44.91,371190.5697445972,38.8286,38.8806,38.8027,38.8632,371190.5697
2021-12-29 09:30:00,44.95,45.05,44.89,44.98,498538.3104125736,38.8979,38.9844,38.8459,38.9238,498538.3104
2021-12-29 10:00:00,44.99,45.07,44.94,44.98,204528.48722986245,38.9325,39.0017,38.8892,38.9238,204528.4872
2021-12-29 10:30:00,44.98,45.08,44.97,45.01,115266.20825147346,38.9238,39.0104,38.9152,38.9498,115266.2083
2021-12-29 11:00:00,45.01,45.03,44.92,44.92,161132.61296660115,38.9498,38.9671,38.8719,38.8719,161132.613
2021-12-29 11:30:00,44.93,45.07,44.92,45.03,294364.4400785854,38.8806,39.0017,38.8719,38.9671,294364.4401
2021-12-29 12:00:00,45.03,45.05,45.02,45.05,103899.80353634576,38.9671,38.9844,38.9584,38.9844,103899.8035
2021-12-29 12:30:00,45.05,45.1,45.04,45.1,214397.83889980352,38.9844,39.0277,38.9757,39.0277,214397.8389
2021-12-29 13:00:00,45.1,45.15,45.09,45.15,77187.62278978388,39.0277,39.0709,39.019,39.0709,77187.6228
2021-12-29 13:30:00,45.15,45.17,45.12,45.17,65598.23182711197,39.0709,39.0882,39.045,39.0882,65598.2318
2021-12-29 14:00:00,45.17,45.21,45.16,45.2,73979.37131630648,39.0882,39.1229,39.0796,39.1142,73979.3713
2021-12-29 14:30:00,45.19,45.2,45.17,45.19,76954.81335952847,39.1055,39.1142,39.0882,39.1055,76954.8134
2021-12-29 15:00:00,45.19,45.22,45.17,45.22,84268.1728880157,39.1055,39.1315,39.0882,39.1315,84268.1729
2021-12-29 15:30:00,45.21,45.27,45.18,45.23,338521.6110019646,39.1229,39.1748,39.0969,39.1402,338521.611
2021-12-30 09:30:00,45.23,45.36,45.22,45.23,243254.42043222,39.1402,39.2527,39.1315,39.1402,243254.4204
2021-12-30 10:00:00,45.23,45.25,45.11,45.17,177878.19253438112,39.1402,39.1575,39.0363,39.0882,177878.1925
2021-12-30 10:30:00,45.18,45.22,45.15,45.19,151859.52848722984,39.0969,39.1315,39.0709,39.1055,151859.5285
2021-12-30 11:00:00,45.19,45.21,45.11,45.12,153625.73673870333,39.1055,39.1229,39.0363,39.045,153625.7367
2021-12-30 11:30:00,45.12,45.18,45.0,45.02,200154.22396856576,39.045,39.0969,38.9411,38.9584,200154.224
2021-12-30 12:00:00,45.02,45.03,44.97,45.03,117860.51080550096,38.9584,38.9671,38.9152,38.9671,117860.5108
2021-12-30 12:30:00,45.02,45.08,45.02,45.03,89423.37917485264,38.9584,39.0104,38.9584,38.9671,89423.3792
2021-12-30 13:00:00,45.02,45.05,45.01,45.03,62855.599214145375,38.9584,38.9844,38.9498,38.9671,62855.5992
2021-12-30 13:30:00,45.02,45.09,45.01,45.07,96487.22986247543,38.9584,39.019,38.9498,39.0017,96487.2299
2021-12-30 14:00:00,45.06,45.08,44.99,45.01,108213.163064833,38.993,39.0104,38.9325,38.9498,108213.1631
2021-12-30 14:30:00,45.01,45.05,45.0,45.04,96468.56581532415,38.9498,38.9844,38.9411,38.9757,96468.5658
2021-12-30 15:00:00,45.04,45.05,45.01,45.02,106958.74263261296,38.9757,38.9844,38.9498,38.9584,106958.7426
2021-12-30 15:30:00,45.01,45.02,44.91,44.91,298879.17485265224,38.9498,38.9584,38.8632,38.8632,298879.1749
2021-12-31 09:30:00,44.87,45.0,44.78,44.91,190957.76031434184,38.8286,38.9411,38.7507,38.8632,190957.7603
2021-12-31 10:00:00,44.91,44.99,44.89,44.98,123106.09037328092,38.8632,38.9325,38.8459,38.9238,123106.0904
2021-12-31 10:30:00,44.97,45.04,44.9,45.03,125754.42043222002,38.9152,38.9757,38.8546,38.9671,125754.4204
2021-12-31 11:00:00,45.03,45.06,44.95,44.97,111351.66994106089,38.9671,38.993,38.8979,38.9152,111351.6699
2021-12-31 11:30:00,44.95,45.02,44.95,44.98,102717.09233791748,38.8979,38.9584,38.8979,38.9238,102717.0923
2021-12-31 12:00:00,44.97,45.03,44.97,44.99,91559.9214145383,38.9152,38.9671,38.9152,38.9325,91559.9214
2021-12-31 12:30:00,44.99,45.04,44.98,45.03,72587.42632612966,38.9325,38.9757,38.9238,38.9671,72587.4263
2021-12-31 13:00:00,45.03,45.05,44.98,45.0,65210.21611001964,38.9671,38.9844,38.9238,38.9411,65210.2161
2021-12-31 13:30:00,45.0,45.02,44.98,44.99,43816.306483300585,38.9411,38.9584,38.9238,38.9325,43816.3065
2021-12-31 14:00:00,44.99,45.04,44.98,45.04,139833.98821218073,38.9325,38.9757,38.9238,38.9757,139833.9882
2021-12-31 14:30:00,45.03,45.06,45.01,45.01,76891.94499017681,38.9671,38.993,38.9498,38.9498,76891.945
2021-12-31 15:00:00,45.02,45.03,44.92,44.95,232597.24950884085,38.9584,38.9671,38.8719,38.8979,232597.2495
2021-12-31 15:30:00,44.95,44.98,44.87,44.88,480493.1237721021,38.8979,38.9238,38.8286,38.8373,480493.1238
2022-01-03 09:30:00,44.9,44.98,44.48,44.49,256221.02161100192,38.8546,38.9238,38.4911,38.4998,256221.0216
2022-01-03 10:00:00,44.51,44.56,44.43,44.54,205790.76620825144,38.5171,38.5604,38.4479,38.5431,205790.7662
2022-01-03 10:30:00,44.54,44.54,44.38,44.44,171540.27504911588,38.5431,38.5431,38.4046,38.4565,171540.275
2022-01-03 11:00:00,44.43,44.43,44.32,44.36,125310.41257367384,38.4479,38.4479,38.3527,38.3873,125310.4126
2022-01-03 11:30:00,44.36,44.37,44.25,44.34,151312.3772102161,38.3873,38.396,38.2921,38.37,151312.3772
2022-01-03 12:00:00,44.34,44.37,44.32,44.34,57209.23379174852,38.37,38.396,38.3527,38.37,57209.2338
2022-01-03 12:30:00,44.34,44.36,44.27,44.31,85548.13359528486,38.37,38.3873,38.3094,38.344,85548.1336
2022-01-03 13:00:00,44.32,44.41,44.28,44.38,86488.21218074656,38.3527,38.4306,38.3181,38.4046,86488.2122
2022-01-03 13:30:00,44.37,44.41,44.34,44.39,61586.44400785854,38.396,38.4306,38.37,38.4133,61586.444
2022-01-03 14:00:00,44.38,44.44,44.36,44.42,133383.10412573672,38.4046,38.4565,38.3873,38.4392,133383.1041
2022-01-03 14:30:00,44.43,44.47,44.41,44.47,80466.60117878192,38.4479,38.4825,38.4306,38.4825,80466.6012
2022-01-03 15:00:00,44.46,44.51,44.45,44.46,189176.8172888016,38.4738,38.5171,38.4652,38.4738,189176.8173
2022-01-03 15:30:00,44.46,44.48,44.41,44.46,404280.9430255402,38.4738,38.4911,38.4306,38.4738,404280.943
2022-01-04 09:30:00,44.35,44.41,44.21,44.3,465983.3005893909,38.3786,38.4306,38.2575,38.3354,465983.3006
2022-01-04 10:00:00,44.32,44.35,44.19,44.33,238490.1768172888,38.3527,38.3786,38.2402,38.3613,238490.1768
2022-01-04 10:30:00,44.33,44.51,44.24,44.51,398363.4577603143,38.3613,38.5171,38.2835,38.5171,398363.4578
2022-01-04 11:00:00,44.5,44.56,44.39,44.43,298915.5206286837,38.5084,38.5604,38.4133,38.4479,298915.5206
2022-01-04 11:30:00,44.44,44.62,44.42,44.6,404719.0569744597,38.4565,38.6123,38.4392,38.595,404719.057
2022-01-04 12:00:00,44.59,44.63,44.56,44.57,105102.16110019643,38.5863,38.6209,38.5604,38.569,105102.1611
2022-01-04 12:30:00,44.57,44.57,44.5,44.52,48418.46758349705,38.569,38.569,38.5084,38.5258,48418.4676
2022-01-04 13:00:00,44.52,44.53,44.37,44.38,88560.90373280943,38.5258,38.5344,38.396,38.4046,88560.9037
2022-01-04 13:30:00,44.38,44.39,44.33,44.34,76980.3536345776,38.4046,38.4133,38.3613,38.37,76980.3536
2022-01-04 14:00:00,44.35,44.41,44.33,44.41,129726.91552062868,38.3786,38.4306,38.3613,38.4306,129726.9155
2022-01-04 14:30:00,44.41,44.46,44.39,44.45,89786.83693516698,38.4306,38.4738,38.4133,38.4652,89786.8369
2022-01-04 15:00:00,44.45,44.47,44.39,44.42,113920.43222003928,38.4652,38.4825,38.4133,38.4392,113920.4322
2022-01-04 15:30:00,44.42,44.43,44.31,44.31,333030.4518664047,38.4392,38.4479,38.344,38.344,333030.4519
2022-01-05 09:30:00,44.74,44.9,44.72,44.74,574030.4518664046,38.7161,38.8546,38.6988,38.7161,574030.4519
2022-01-05 10:00:00,44.74,44.81,44.67,44.68,289082.514734774,38.7161,38.7767,38.6556,38.6642,289082.5147
2022-01-05 10:30:00,44.68,44.81,44.66,44.78,205778.978388998,38.6642,38.7767,38.6469,38.7507,205778.9784
2022-01-05 11:00:00,44.78,44.84,44.73,44.82,201557.95677799603,38.7507,38.8027,38.7075,38.7854,201557.9568
2022-01-05 11:30:00,44.81,44.88,44.79,44.8,144559.9214145383,38.7767,38.8373,38.7594,38.7681,144559.9214
2022-01-05 12:00:00,44.8,44.94,44.77,44.92,117156.18860510804,38.7681,38.8892,38.7421,38.8719,117156.1886
2022-01-05 12:30:00,44.92,45.0,44.92,44.95,88187.62278978388,38.8719,38.9411,38.8719,38.8979,88187.6228
2022-01-05 13:00:00,44.95,45.0,44.93,44.94,189184.6758349705,38.8979,38.9411,38.8806,38.8892,189184.6758
2022-01-05 13:30:00,44.94,45.02,44.9,44.99,90019.64636542239,38.8892,38.9584,38.8546,38.9325,90019.6464
2022-01-05 14:00:00,44.99,45.02,44.77,44.8,139303.53634577602,38.9325,38.9584,38.7421,38.7681,139303.5363
2022-01-05 14:30:00,44.8,44.81,44.68,44.72,93688.605108055,38.7681,38.7767,38.6642,38.6988,93688.6051
2022-01-05 15:00:00,44.71,44.72,44.59,44.64,185382.1218074656,38.6902,38.6988,38.5863,38.6296,185382.1218
2022-01-05 15:30:00,44.64,44.64,44.37,44.38,718448.9194499017,38.6296,38.6296,38.396,38.4046,718448.9194
2022-01-06 09:30:00,44.32,44.35,44.14,44.16,270722.9862475442,38.3527,38.3786,38.1969,38.2142,270722.9862
2022-01-06 10:00:00,44.15,44.2,44.06,44.06,345538.3104125736,38.2056,38.2488,38.1277,38.1277,345538.3104
2022-01-06 10:30:00,44.06,44.24,44.05,44.19,247898.82121807465,38.1277,38.2835,38.119,38.2402,247898.8212
2022-01-06 11:00:00,44.19,44.26,44.12,44.22,183999.01768172887,38.2402,38.3008,38.1796,38.2661,183999.0177
2022-01-06 11:30:00,44.22,44.33,44.22,44.3,132012.77013752455,38.2661,38.3613,38.2661,38.3354,132012.7701
2022-01-06 12:00:00,44.3,44.43,44.28,44.39,56512.77013752455,38.3354,38.4479,38.3181,38.4133,56512.7701
2022-01-06 12:30:00,44.39,44.42,44.34,44.36,56899.80353634577,38.4133,38.4392,38.37,38.3873,56899.8035
2022-01-06 13:00:00,44.36,44.41,44.34,44.35,67098.23182711197,38.3873,38.4306,38.37,38.3786,67098.2318
2022-01-06 13:30:00,44.35,44.36,44.21,44.22,86453.83104125736,38.3786,38.3873,38.2575,38.2661,86453.831
2022-01-06 14:00:00,44.22,44.3,44.17,44.3,123426.326129666,38.2661,38.3354,38.2229,38.3354,123426.3261
2022-01-06 14:30:00,44.3,44.35,44.21,44.31,224687.62278978387,38.3354,38.3786,38.2575,38.344,224687.6228
2022-01-06 15:00:00,44.3,44.33,44.22,44.27,98275.04911591354,38.3354,38.3613,38.2661,38.3094,98275.0491
2022-01-06 15:30:00,44.26,44.27,44.14,44.15,394246.56188605103,38.3008,38.3094,38.1969,38.2056,394246.5619
2022-01-07 09:30:00,44.38,44.47,44.33,44.42,329698.4282907662,38.4046,38.4825,38.3613,38.4392,329698.4283
2022-01-07 10:00:00,44.43,44.51,44.37,44.5,123302.5540275049,38.4479,38.5171,38.396,38.5084,123302.554
2022-01-07 10:30:00,44.5,44.58,44.48,44.53,158777.01375245576,38.5084,38.5777,38.4911,38.5344,158777.0138
2022-01-07 11:00:00,44.53,44.62,44.52,44.61,121053.04518664046,38.5344,38.6123,38.5258,38.6036,121053.0452
2022-01-07 11:30:00,44.61,44.8,44.59,44.8,117489.19449901769,38.6036,38.7681,38.5863,38.7681,117489.1945
2022-01-07 12:00:00,44.79,44.8,44.66,44.69,104212.18074656188,38.7594,38.7681,38.6469,38.6729,104212.1807
2022-01-07 12:30:00,44.69,44.75,44.66,44.74,216160.1178781925,38.6729,38.7248,38.6469,38.7161,216160.1179
2022-01-07 13:00:00,44.74,44.75,44.66,44.68,95274.06679764244,38.7161,38.7248,38.6469,38.6642,95274.0668
2022-01-07 13:30:00,44.68,44.71,44.64,44.66,117154.2239685658,38.6642,38.6902,38.6296,38.6469,117154.224
2022-01-07 14:00:00,44.67,44.69,44.64,44.69,92821.21807465618,38.6556,38.6729,38.6296,38.6729,92821.2181
2022-01-07 14:30:00,44.68,44.71,44.66,44.68,86403.73280943025,38.6642,38.6902,38.6469,38.6642,86403.7328
2022-01-07 15:00:00,44.68,44.68,44.6,44.63,146472.4950884086,38.6642,38.6642,38.595,38.6209,146472.4951
2022-01-07 15:30:00,44.63,44.64,44.58,44.64,612373.2809430255,38.6209,38.6296,38.5777,38.6296,612373.2809
2022-01-10 09:30:00,44.66,44.89,44.64,44.87,371336.93516699405,38.6469,38.8459,38.6296,38.8286,371336.9352
2022-01-10 10:00:00,44.87,44.9,44.8,44.87,192170.92337917484,38.8286,38.8546,38.7681,38.8286,192170.9234
2022-01-10 10:30:00,44.87,44.92,44.82,44.87,240146.36542239683,38.8286,38.8719,38.7854,38.8286,240146.3654
2022-01-10 11:00:00,44.86,45.13,44.86,45.09,260616.8958742632,38.82,39.0536,38.82,39.019,260616.8959
2022-01-10 11:30:00,45.09,45.2,45.05,45.18,220469.5481335953,39.019,39.1142,38.9844,39.0969,220469.5481
2022-01-10 12:00:00,45.18,45.2,45.14,45.16,103535.36345776032,39.0969,39.1142,39.0623,39.0796,103535.3635
2022-01-10 12:30:00,45.16,45.23,45.12,45.22,157010.8055009823,39.0796,39.1402,39.045,39.1315,157010.8055
2022-01-10 13:00:00,45.23,45.26,45.2,45.21,104303.53634577602,39.1402,39.1661,39.1142,39.1229,104303.5363
2022-01-10 13:30:00,45.21,45.29,45.2,45.28,132408.64440078585,39.1229,39.1921,39.1142,39.1834,132408.6444
2022-01-10 14:00:00,45.28,45.41,45.28,45.39,229463.6542239685,39.1834,39.2959,39.1834,39.2786,229463.6542
2022-01-10 14:30:00,45.39,45.45,45.38,45.43,122622.78978388997,39.2786,39.3305,39.27,39.3132,122622.7898
2022-01-10 15:00:00,45.44,45.48,45.38,45.47,271777.9960707269,39.3219,39.3565,39.27,39.3478,271777.9961
2022-01-10 15:30:00,45.46,45.65,45.45,45.65,868223.9685658152,39.3392,39.5036,39.3305,39.5036,868223.9686
2022-01-11 09:30:00,45.47,45.59,45.32,45.59,407359.5284872298,39.3478,39.4517,39.218,39.4517,407359.5285
2022-01-11 10:00:00,45.58,45.78,45.52,45.76,449692.5343811394,39.443,39.6161,39.3911,39.5988,449692.5344
2022-01-11 10:30:00,45.75,45.79,45.66,45.7,319680.74656188604,39.5901,39.6248,39.5123,39.5469,319680.7466
2022-01-11 11:00:00,45.7,45.79,45.67,45.67,333115.9135559921,39.5469,39.6248,39.5209,39.5209,333115.9136
2022-01-11 11:30:00,45.68,45.79,45.67,45.78,293728.8801571709,39.5296,39.6248,39.5209,39.6161,293728.8802
2022-01-11 12:00:00,45.78,45.81,45.76,45.78,180976.4243614931,39.6161,39.6421,39.5988,39.6161,180976.4244
2022-01-11 12:30:00,45.78,45.79,45.74,45.77,95724.95088408644,39.6161,39.6248,39.5815,39.6075,95724.9509
2022-01-11 13:00:00,45.76,45.81,45.74,45.8,124892.92730844792,39.5988,39.6421,39.5815,39.6334,124892.9273
2022-01-11 13:30:00,45.8,45.81,45.77,45.77,113358.54616895872,39.6334,39.6421,39.6075,39.6075,113358.5462
2022-01-11 14:00:00,45.78,45.78,45.73,45.77,139058.9390962672,39.6161,39.6161,39.5728,39.6075,139058.9391
2022-01-11 14:30:00,45.77,45.8,45.75,45.79,119285.85461689586,39.6075,39.6334,39.5901,39.6248,119285.8546
2022-01-11 15:00:00,45.78,45.81,45.77,45.81,231737.72102161092,39.6161,39.6421,39.6075,39.6421,231737.721
2022-01-11 15:30:00,45.81,45.89,45.79,45.85,614877.21021611,39.6421,39.7113,39.6248,39.6767,614877.2102
2022-01-12 09:30:00,46.11,46.14,45.93,45.96,632071.7092337917,39.9017,39.9276,39.7459,39.7719,632071.7092
2022-01-12 10:00:00,45.96,46.07,45.9,46.04,400247.54420432216,39.7719,39.8671,39.7199,39.8411,400247.5442
2022-01-12 10:30:00,46.04,46.05,45.94,46.05,199127.70137524555,39.8411,39.8498,39.7546,39.8498,199127.7014
2022-01-12 11:00:00,46.04,46.07,45.96,45.99,277380.15717092337,39.8411,39.8671,39.7719,39.7978,277380.1572
2022-01-12 11:30:00,45.99,46.1,45.98,46.07,206814.34184675835,39.7978,39.893,39.7892,39.8671,206814.3418
2022-01-12 12:00:00,46.06,46.08,46.02,46.04,71347.74066797641,39.8584,39.8757,39.8238,39.8411,71347.7407
2022-01-12 12:30:00,46.04,46.08,46.02,46.04,104262.278978389,39.8411,39.8757,39.8238,39.8411,104262.279
2022-01-12 13:00:00,46.04,46.06,45.99,46.01,77614.93123772102,39.8411,39.8584,39.7978,39.8151,77614.9312
2022-01-12 13:30:00,46.01,46.03,45.96,45.97,96110.0196463654,39.8151,39.8324,39.7719,39.7805,96110.0196
2022-01-12 14:00:00,45.98,45.98,45.92,45.97,198440.07858546168,39.7892,39.7892,39.7373,39.7805,198440.0786
2022-01-12 14:30:00,45.97,46.01,45.92,45.99,139797.6424361493,39.7805,39.8151,39.7373,39.7978,139797.6424
2022-01-12 15:00:00,45.99,46.0,45.95,45.98,148548.13359528486,39.7978,39.8065,39.7632,39.7892,148548.1336
2022-01-12 15:30:00,45.98,46.13,45.97,46.05,469988.2121807465,39.7892,39.919,39.7805,39.8498,469988.2122
2022-01-13 09:30:00,46.25,46.26,46.03,46.17,656399.8035363457,40.0228,40.0315,39.8324,39.9536,656399.8035
2022-01-13 10:00:00,46.19,46.2,46.05,46.12,266883.1041257367,39.9709,39.9796,39.8498,39.9103,266883.1041
2022-01-13 10:30:00,46.13,46.19,46.08,46.18,265861.4931237721,39.919,39.9709,39.8757,39.9622,265861.4931
2022-01-13 11:00:00,46.18,46.26,46.14,46.26,257826.1296660117,39.9622,40.0315,39.9276,40.0315,257826.1297
2022-01-13 11:30:00,46.26,46.26,46.11,46.17,166827.11198428288,40.0315,40.0315,39.9017,39.9536,166827.112
2022-01-13 12:00:00,46.16,46.17,45.98,46.02,120743.61493123772,39.9449,39.9536,39.7892,39.8238,120743.6149
2022-01-13 12:30:00,46.01,46.05,45.95,45.97,121413.55599214144,39.8151,39.8498,39.7632,39.7805,121413.556
2022-01-13 13:00:00,45.97,46.04,45.94,46.01,87834.97053045186,39.7805,39.8411,39.7546,39.8151,87834.9705
2022-01-13 13:30:00,46.01,46.02,45.93,45.99,103577.60314341846,39.8151,39.8238,39.7459,39.7978,103577.6031
2022-01-13 14:00:00,46.0,46.05,45.98,46.03,84012.77013752455,39.8065,39.8498,39.7892,39.8324,84012.7701
2022-01-13 14:30:00,46.03,46.07,46.0,46.06,91073.67387033398,39.8324,39.8671,39.8065,39.8584,91073.6739
2022-01-13 15:00:00,46.05,46.05,45.92,45.94,184340.86444007856,39.8498,39.8498,39.7373,39.7546,184340.8644
2022-01-13 15:30:00,45.95,45.97,45.82,45.88,397459.72495088406,39.7632,39.7805,39.6507,39.7026,397459.725
2022-01-14 09:30:00,46.13,46.32,46.02,46.31,502289.7838899803,39.919,40.0834,39.8238,40.0747,502289.7839
2022-01-14 10:00:00,46.31,46.48,46.29,46.44,598937.1316306483,40.0747,40.2219,40.0574,40.1872,598937.1316
2022-01-14 10:30:00,46.45,46.49,46.31,46.31,275111.0019646365,40.1959,40.2305,40.0747,40.0747,275111.002
2022-01-14 11:00:00,46.31,46.34,46.24,46.25,177630.64833005893,40.0747,40.1007,40.0142,40.0228,177630.6483
2022-01-14 11:30:00,46.25,46.35,46.17,46.3,242650.2946954813,40.0228,40.1094,39.9536,40.0661,242650.2947
2022-01-14 12:00:00,46.3,46.35,46.25,46.29,83022.59332023574,40.0661,40.1094,40.0228,40.0574,83022.5933
2022-01-14 12:30:00,46.3,46.3,46.12,46.13,87151.27701375245,40.0661,40.0661,39.9103,39.919,87151.277
2022-01-14 13:00:00,46.12,46.22,46.1,46.21,121929.27308447936,39.9103,39.9969,39.893,39.9882,121929.2731
2022-01-14 13:30:00,46.2,46.26,46.18,46.25,84232.8094302554,39.9796,40.0315,39.9622,40.0228,84232.8094
2022-01-14 14:00:00,46.24,46.29,46.2,46.24,83293.71316306482,40.0142,40.0574,39.9796,40.0142,83293.7132
2022-01-14 14:30:00,46.25,46.31,46.23,46.27,82880.15717092337,40.0228,40.0747,40.0055,40.0401,82880.1572
2022-01-14 15:00:00,46.27,46.34,46.22,46.3,151756.38506876226,40.0401,40.1007,39.9969,40.0661,151756.3851
2022-01-14 15:30:00,46.3,46.36,46.28,46.3,390400.7858546168,40.0661,40.118,40.0488,40.0661,390400.7859
2022-01-18 09:30:00,47.2,47.7,47.13,47.55,1899416.5029469547,40.8449,41.2776,40.7843,41.1478,1899416.5029
2022-01-18 10:00:00,47.56,47.66,47.45,47.53,788315.3241650293,41.1564,41.243,41.0613,41.1305,788315.3242
2022-01-18 10:30:00,47.52,47.52,47.31,47.43,638455.7956777995,41.1218,41.1218,40.9401,41.0439,638455.7957
2022-01-18 11:00:00,47.42,47.62,47.4,47.54,617892.9273084479,41.0353,41.2084,41.018,41.1391,617892.9273
2022-01-18 11:30:00,47.53,47.54,47.39,47.45,326680.746561886,41.1305,41.1391,41.0093,41.0613,326680.7466
2022-01-18 12:00:00,47.46,47.46,47.34,47.4,185420.43222003928,41.0699,41.0699,40.9661,41.018,185420.4322
2022-01-18 12:30:00,47.39,47.47,47.25,47.3,268880.15717092337,41.0093,41.0786,40.8882,40.9315,268880.1572
2022-01-18 13:00:00,47.29,47.46,47.26,47.37,304126.7190569744,40.9228,41.0699,40.8968,40.992,304126.7191
2022-01-18 13:30:00,47.37,47.56,47.34,47.56,256749.5088408644,40.992,41.1564,40.9661,41.1564,256749.5088
2022-01-18 14:00:00,47.56,47.59,47.48,47.58,467439.0962671905,41.1564,41.1824,41.0872,41.1738,467439.0963
2022-01-18 14:30:00,47.58,47.62,47.56,47.57,234207.26915520628,41.1738,41.2084,41.1564,41.1651,234207.2692
2022-01-18 15:00:00,47.58,47.63,47.53,47.56,458972.4950884086,41.1738,41.217,41.1305,41.1564,458972.4951
2022-01-18 15:30:00,47.56,47.66,47.5,47.65,894065.8153241649,41.1564,41.243,41.1045,41.2343,894065.8153
2022-01-19 09:30:00,46.79,47.0,46.78,47.0,848524.5579567779,40.4901,40.6718,40.4815,40.6718,848524.558
2022-01-19 10:00:00,47.0,47.08,46.92,47.07,444347.7406679764,40.6718,40.7411,40.6026,40.7324,444347.7407
2022-01-19 10:30:00,47.07,47.17,47.05,47.06,543384.0864440078,40.7324,40.819,40.7151,40.7238,543384.0864
2022-01-19 11:00:00,47.05,47.07,46.99,47.02,601069.7445972494,40.7151,40.7324,40.6632,40.6891,601069.7446
2022-01-19 11:30:00,47.02,47.1,46.34,46.86,1901195.4813359529,40.6891,40.7584,40.1007,40.5507,1901195.4813
2022-01-19 12:00:00,46.87,46.94,46.77,46.88,314130.6483300589,40.5593,40.6199,40.4728,40.568,314130.6483
2022-01-19 12:30:00,46.89,46.9,46.78,46.83,203645.3831041257,40.5767,40.5853,40.4815,40.5247,203645.3831
2022-01-19 13:00:00,46.84,46.93,46.79,46.81,189080.55009823185,40.5334,40.6113,40.4901,40.5074,189080.5501
2022-01-19 13:30:00,46.81,46.85,46.7,46.71,151148.3300589391,40.5074,40.542,40.4122,40.4209,151148.3301
2022-01-19 14:00:00,46.7,46.86,46.65,46.81,431240.66797642433,40.4122,40.5507,40.369,40.5074,431240.668
2022-01-19 14:30:00,46.81,46.86,46.8,46.84,225400.78585461687,40.5074,40.5507,40.4988,40.5334,225400.7859
2022-01-19 15:00:00,46.83,46.85,46.7,46.7,449605.1080550098,40.5247,40.542,40.4122,40.4122,449605.1081
2022-01-19 15:30:00,46.7,46.7,46.44,46.51,1035007.8585461688,40.4122,40.4122,40.1872,40.2478,1035007.8585
2022-01-20 09:30:00,45.96,46.01,45.71,45.79,713189.587426326,39.7719,39.8151,39.5555,39.6248,713189.5874
2022-01-20 10:00:00,45.78,45.8,45.6,45.8,358743.6149312377,39.6161,39.6334,39.4603,39.6334,358743.6149
2022-01-20 10:30:00,45.79,46.08,45.79,46.04,471480.3536345776,39.6248,39.8757,39.6248,39.8411,471480.3536
2022-01-20 11:00:00,46.04,46.1,45.97,46.02,348010.8055009823,39.8411,39.893,39.7805,39.8238,348010.8055
2022-01-20 11:30:00,46.03,46.11,46.0,46.01,321849.70530451863,39.8324,39.9017,39.8065,39.8151,321849.7053
2022-01-20 12:00:00,46.0,46.03,45.98,46.01,162375.24557956777,39.8065,39.8324,39.7892,39.8151,162375.2456
2022-01-20 12:30:00,46.01,46.02,45.96,46.01,139928.29076620823,39.8151,39.8238,39.7719,39.8151,139928.2908
2022-01-20 13:00:00,46.01,46.01,45.85,45.92,203085.4616895874,39.8151,39.8151,39.6767,39.7373,203085.4617
2022-01-20 13:30:00,45.92,45.97,45.9,45.92,151600.1964636542,39.7373,39.7805,39.7199,39.7373,151600.1965
2022-01-20 14:00:00,45.91,45.96,45.78,45.81,314897.8388998035,39.7286,39.7719,39.6161,39.6421,314897.8389
2022-01-20 14:30:00,45.81,45.83,45.73,45.81,299877.21021611,39.6421,39.6594,39.5728,39.6421,299877.2102
2022-01-20 15:00:00,45.81,45.83,45.61,45.65,392014.7347740668,39.6421,39.6594,39.469,39.5036,392014.7348
2022-01-20 15:30:00,45.65,45.71,45.63,45.68,1067885.0687622789,39.5036,39.5555,39.4863,39.5296,1067885.0688
2022-01-21 09:30:00,45.89,46.29,45.89,46.22,503167.9764243615,39.7113,40.0574,39.7113,39.9969,503167.9764
2022-01-21 10:00:00,46.22,46.26,46.04,46.04,302959.72495088406,39.9969,40.0315,39.8411,39.8411,302959.725
2022-01-21 10:30:00,46.03,46.12,45.95,46.04,313891.9449901768,39.8324,39.9103,39.7632,39.8411,313891.945
2022-01-21 11:00:00,46.06,46.07,45.96,46.04,300827.11198428285,39.8584,39.8671,39.7719,39.8411,300827.112
2022-01-21 11:30:00,46.03,46.12,45.91,45.94,279565.815324165,39.8324,39.9103,39.7286,39.7546,279565.8153
2022-01-21 12:00:00,45.94,45.94,45.83,45.86,162005.8939096267,39.7546,39.7546,39.6594,39.6853,162005.8939
2022-01-21 12:30:00,45.85,45.89,45.79,45.79,125921.4145383104,39.6767,39.7113,39.6248,39.6248,125921.4145
2022-01-21 13:00:00,45.79,45.87,45.75,45.79,146622.78978388995,39.6248,39.694,39.5901,39.6248,146622.7898
2022-01-21 13:30:00,45.79,45.89,45.76,45.78,180458.7426326129,39.6248,39.7113,39.5988,39.6161,180458.7426
2022-01-21 14:00:00,45.78,45.84,45.75,45.75,227183.6935166994,39.6161,39.668,39.5901,39.5901,227183.6935
2022-01-21 14:30:00,45.75,45.82,45.74,45.77,218292.7308447937,39.5901,39.6507,39.5815,39.6075,218292.7308
2022-01-21 15:00:00,45.77,45.81,45.65,45.7,337290.7662082514,39.6075,39.6421,39.5036,39.5469,337290.7662
2022-01-21 15:30:00,45.69,45.91,45.67,45.91,1374006.8762278976,39.5382,39.7286,39.5209,39.7286,1374006.8762
2022-01-24 09:30:00,45.38,45.44,45.07,45.13,700521.6110019645,39.27,39.3219,39.0017,39.0536,700521.611
2022-01-24 10:00:00,45.14,45.18,44.88,45.11,563602.1611001964,39.0623,39.0969,38.8373,39.0363,563602.1611
2022-01-24 10:30:00,45.1,45.17,45.05,45.1,464782.90766208246,39.0277,39.0882,38.9844,39.0277,464782.9077
2022-01-24 11:00:00,45.09,45.09,44.87,44.94,412046.1689587426,39.019,39.019,38.8286,38.8892,412046.169
2022-01-24 11:30:00,44.94,44.97,44.53,44.76,502930.25540275045,38.8892,38.9152,38.5344,38.7334,502930.2554
2022-01-24 12:00:00,44.77,44.77,44.48,44.6,218578.5854616896,38.7421,38.7421,38.4911,38.595,218578.5855
2022-01-24 12:30:00,44.6,44.72,44.51,44.64,229455.7956777996,38.595,38.6988,38.5171,38.6296,229455.7957
2022-01-24 13:00:00,44.64,44.72,44.53,44.54,258294.69548133592,38.6296,38.6988,38.5344,38.5431,258294.6955
2022-01-24 13:30:00,44.54,44.63,44.49,44.61,336079.5677799607,38.5431,38.6209,38.4998,38.6036,336079.5678
2022-01-24 14:00:00,44.62,44.76,44.46,44.48,234714.1453831041,38.6123,38.7334,38.4738,38.4911,234714.1454
2022-01-24 14:30:00,44.49,44.56,44.35,44.55,298993.1237721021,38.4998,38.5604,38.3786,38.5517,298993.1238
2022-01-24 15:00:00,44.55,44.74,44.55,44.73,326361.4931237721,38.5517,38.7161,38.5517,38.7075,326361.4931
2022-01-24 15:30:00,44.73,45.19,44.69,45.18,974982.3182711196,38.7075,39.1055,38.6729,39.0969,974982.3183
2022-01-25 09:30:00,44.8,44.86,44.6,44.62,577026.5225933201,38.7681,38.82,38.595,38.6123,577026.5226
2022-01-25 10:00:00,44.62,44.75,44.51,44.75,436818.2711198428,38.6123,38.7248,38.5171,38.7248,436818.2711
2022-01-25 10:30:00,44.75,44.9,44.73,44.8,336099.21414538304,38.7248,38.8546,38.7075,38.7681,336099.2141
2022-01-25 11:00:00,44.8,44.87,44.69,44.82,307873.2809430255,38.7681,38.8286,38.6729,38.7854,307873.2809
2022-01-25 11:30:00,44.81,44.89,44.74,44.76,246313.3595284872,38.7767,38.8459,38.7161,38.7334,246313.3595
2022-01-25 12:00:00,44.76,45.01,44.74,44.97,196679.7642436149,38.7334,38.9498,38.7161,38.9152,196679.7642
2022-01-25 12:30:00,44.97,44.98,44.88,44.95,137429.27308447936,38.9152,38.9238,38.8373,38.8979,137429.2731
2022-01-25 13:00:00,44.95,45.03,44.9,45.03,163465.6188605108,38.8979,38.9671,38.8546,38.9671,163465.6189
2022-01-25 13:30:00,45.03,45.17,45.02,45.15,172932.2200392927,38.9671,39.0882,38.9584,39.0709,172932.22
2022-01-25 14:00:00,45.15,45.19,45.09,45.16,209655.2062868369,39.0709,39.1055,39.019,39.0796,209655.2063
2022-01-25 14:30:00,45.16,45.31,45.14,45.31,319338.8998035363,39.0796,39.2094,39.0623,39.2094,319338.8998
2022-01-25 15:00:00,45.31,45.32,45.12,45.14,236248.52652259328,39.2094,39.218,39.045,39.0623,236248.5265
2022-01-25 15:30:00,45.14,45.22,45.08,45.17,620656.188605108,39.0623,39.1315,39.0104,39.0882,620656.1886
2022-01-26 09:30:00,45.29,45.45,45.19,45.38,356097.24950884085,39.1921,39.3305,39.1055,39.27,356097.2495
2022-01-26 10:00:00,45.38,45.48,45.23,45.29,202301.57170923377,39.27,39.3565,39.1402,39.1921,202301.5717
2022-01-26 10:30:00,45.3,45.31,45.15,45.21,380605.1080550098,39.2007,39.2094,39.0709,39.1229,380605.1081
2022-01-26 11:00:00,45.22,45.4,45.2,45.36,303896.8565815324,39.1315,39.2873,39.1142,39.2527,303896.8566
2022-01-26 11:30:00,45.36,45.4,45.31,45.38,200212.18074656188,39.2527,39.2873,39.2094,39.27,200212.1807
2022-01-26 12:00:00,45.39,45.44,45.38,45.4,114698.4282907662,39.2786,39.3219,39.27,39.2873,114698.4283
2022-01-26 12:30:00,45.4,45.4,45.28,45.3,123761.29666011786,39.2873,39.2873,39.1834,39.2007,123761.2967
2022-01-26 13:00:00,45.3,45.3,45.19,45.2,118964.63654223968,39.2007,39.2007,39.1055,39.1142,118964.6365
2022-01-26 13:30:00,45.2,45.21,45.12,45.13,238880.1571709233,39.1142,39.1229,39.045,39.0536,238880.1572
2022-01-26 14:00:00,45.14,45.27,45.07,45.22,233413.55599214145,39.0623,39.1748,39.0017,39.1315,233413.556
2022-01-26 14:30:00,45.21,45.26,44.97,45.05,272223.9685658153,39.1229,39.1661,38.9152,38.9844,272223.9686
2022-01-26 15:00:00,45.06,45.07,44.78,44.88,277736.7387033398,38.993,39.0017,38.7507,38.8373,277736.7387
2022-01-26 15:30:00,44.88,45.02,44.81,44.93,509255.4027504911,38.8373,38.9584,38.7767,38.8806,509255.4028
2022-01-27 09:30:00,45.42,46.21,45.39,46.06,600683.6935166994,39.3046,39.9882,39.2786,39.8584,600683.6935
2022-01-27 10:00:00,46.05,46.14,45.97,46.08,255013.75245579565,39.8498,39.9276,39.7805,39.8757,255013.7525
2022-01-27 10:30:00,46.08,46.37,46.02,46.33,261115.91355599213,39.8757,40.1267,39.8238,40.0921,261115.9136
2022-01-27 11:00:00,46.33,46.39,46.14,46.22,217184.6758349705,40.0921,40.144,39.9276,39.9969,217184.6758
2022-01-27 11:30:00,46.23,46.43,46.18,46.4,190208.25147347737,40.0055,40.1786,39.9622,40.1526,190208.2515
2022-01-27 12:00:00,46.41,46.43,46.31,46.34,178166.01178781924,40.1613,40.1786,40.0747,40.1007,178166.0118
2022-01-27 12:30:00,46.35,46.37,46.18,46.21,307811.39489194495,40.1094,40.1267,39.9622,39.9882,307811.3949
2022-01-27 13:00:00,46.22,46.24,46.06,46.11,313807.4656188605,39.9969,40.0142,39.8584,39.9017,313807.4656
2022-01-27 13:30:00,46.11,46.38,46.1,46.37,385190.5697445972,39.9017,40.1353,39.893,40.1267,385190.5697
2022-01-27 14:00:00,46.36,46.47,46.35,46.39,347968.56581532414,40.118,40.2132,40.1094,40.144,347968.5658
2022-01-27 14:30:00,46.4,46.59,46.38,46.49,284825.14734774065,40.1526,40.317,40.1353,40.2305,284825.1473
2022-01-27 15:00:00,46.48,46.64,46.45,46.56,351980.35363457754,40.2219,40.3603,40.1959,40.2911,351980.3536
2022-01-27 15:30:00,46.57,46.67,46.49,46.56,1336952.8487229862,40.2997,40.3863,40.2305,40.2911,1336952.8487
2022-01-28 09:30:00,46.05,46.13,45.94,46.01,462770.1375245579,39.8498,39.919,39.7546,39.8151,462770.1375
2022-01-28 10:00:00,46.01,46.01,45.9,45.96,313770.13752455794,39.8151,39.8151,39.7199,39.7719,313770.1375
2022-01-28 10:30:00,45.97,45.98,45.74,45.8,403389.9803536345,39.7805,39.7892,39.5815,39.6334,403389.9804
2022-01-28 11:00:00,45.81,45.9,45.65,45.88,273372.2986247544,39.6421,39.7199,39.5036,39.7026,273372.2986
2022-01-28 11:30:00,45.88,45.95,45.78,45.94,208244.5972495088,39.7026,39.7632,39.6161,39.7546,208244.5972
2022-01-28 12:00:00,45.94,45.97,45.85,45.87,87550.0982318271,39.7546,39.7805,39.6767,39.694,87550.0982
2022-01-28 12:30:00,45.86,45.91,45.76,45.77,72157.17092337916,39.6853,39.7286,39.5988,39.6075,72157.1709
2022-01-28 13:00:00,45.77,45.88,45.77,45.87,97114.93123772102,39.6075,39.7026,39.6075,39.694,97114.9312
2022-01-28 13:30:00,45.87,45.89,45.8,45.82,123537.32809430256,39.694,39.7113,39.6334,39.6507,123537.3281
2022-01-28 14:00:00,45.83,45.86,45.69,45.71,174243.6149312377,39.6594,39.6853,39.5382,39.5555,174243.6149
2022-01-28 14:30:00,45.7,45.84,45.63,45.83,214298.6247544204,39.5469,39.668,39.4863,39.6594,214298.6248
2022-01-28 15:00:00,45.84,45.87,45.78,45.86,241849.70530451863,39.668,39.694,39.6161,39.6853,241849.7053
2022-01-28 15:30:00,45.86,46.06,45.82,46.06,424660.1178781925,39.6853,39.8584,39.6507,39.8584,424660.1179
2022-01-31 09:30:00,45.58,45.67,45.41,45.66,323439.0962671905,39.443,39.5209,39.2959,39.5123,323439.0963
2022-01-31 10:00:00,45.66,45.68,45.52,45.54,225668.9587426326,39.5123,39.5296,39.3911,39.4084,225668.9587
2022-01-31 10:30:00,45.55,45.57,45.43,45.47,176585.46168958742,39.4171,39.4344,39.3132,39.3478,176585.4617
2022-01-31 11:00:00,45.48,45.54,45.34,45.36,252876.2278978389,39.3565,39.4084,39.2353,39.2527,252876.2279
2022-01-31 11:30:00,45.37,45.55,45.33,45.55,110809.43025540274,39.2613,39.4171,39.2267,39.4171,110809.4303
2022-01-31 12:00:00,45.55,45.62,45.48,45.52,122200.39292730844,39.4171,39.4776,39.3565,39.3911,122200.3929
2022-01-31 12:30:00,45.54,45.62,45.5,45.59,59244.59724950884,39.4084,39.4776,39.3738,39.4517,59244.5972
2022-01-31 13:00:00,45.59,45.66,45.57,45.64,100527.50491159134,39.4517,39.5123,39.4344,39.495,100527.5049
2022-01-31 13:30:00,45.64,45.71,45.63,45.71,77527.50491159134,39.495,39.5555,39.4863,39.5555,77527.5049
2022-01-31 14:00:00,45.7,45.75,45.65,45.66,97049.115913556,39.5469,39.5901,39.5036,39.5123,97049.1159
2022-01-31 14:30:00,45.66,45.72,45.65,45.68,93932.22003929272,39.5123,39.5642,39.5036,39.5296,93932.22
2022-01-31 15:00:00,45.67,45.69,45.51,45.57,233412.5736738703,39.5209,39.5382,39.3825,39.4344,233412.5737
2022-01-31 15:30:00,45.56,45.64,45.52,45.64,520170.9233791748,39.4257,39.495,39.3911,39.495,520170.9234
2022-02-01 09:30:00,45.81,45.97,45.79,45.8,348539.29273084475,39.6421,39.7805,39.6248,39.6334,348539.2927
2022-02-01 10:00:00,45.81,45.85,45.74,45.75,244215.12770137523,39.6421,39.6767,39.5815,39.5901,244215.1277
2022-02-01 10:30:00,45.76,45.81,45.7,45.78,441053.0451866404,39.5988,39.6421,39.5469,39.6161,441053.0452
2022-02-01 11:00:00,45.78,45.81,45.69,45.7,161531.4341846758,39.6161,39.6421,39.5382,39.5469,161531.4342
2022-02-01 11:30:00,45.7,45.8,45.65,45.78,270887.0333988212,39.5469,39.6334,39.5036,39.6161,270887.0334
2022-02-01 12:00:00,45.78,45.81,45.75,45.79,107205.30451866404,39.6161,39.6421,39.5901,39.6248,107205.3045
2022-02-01 12:30:00,45.79,45.81,45.73,45.78,86783.88998035362,39.6248,39.6421,39.5728,39.6161,86783.89
2022-02-01 13:00:00,45.79,45.81,45.75,45.79,70934.18467583496,39.6248,39.6421,39.5901,39.6248,70934.1847
2022-02-01 13:30:00,45.79,45.88,45.79,45.88,112491.15913555992,39.6248,39.7026,39.6248,39.7026,112491.1591
2022-02-01 14:00:00,45.87,45.89,45.83,45.84,102935.16699410608,39.694,39.7113,39.6594,39.668,102935.167
2022-02-01 14:30:00,45.83,45.91,45.81,45.9,144511.78781925343,39.6594,39.7286,39.6421,39.7199,144511.7878
2022-02-01 15:00:00,45.9,46.02,45.89,46.02,124542.23968565812,39.7199,39.8238,39.7113,39.8238,124542.2397
2022-02-01 15:30:00,46.02,46.05,45.97,46.02,480705.304518664,39.8238,39.8498,39.7805,39.8238,480705.3045
2022-02-02 09:30:00,45.86,46.21,45.78,46.21,494279.9607072691,39.6853,39.9882,39.6161,39.9882,494279.9607
2022-02-02 10:00:00,46.21,46.32,46.12,46.19,442838.8998035363,39.9882,40.0834,39.9103,39.9709,442838.8998
2022-02-02 10:30:00,46.19,46.31,46.17,46.26,300905.6974459725,39.9709,40.0747,39.9536,40.0315,300905.6974
2022-02-02 11:00:00,46.26,46.27,46.17,46.22,196127.70137524555,40.0315,40.0401,39.9536,39.9969,196127.7014
2022-02-02 11:30:00,46.2,46.29,46.14,46.22,327921.4145383104,39.9796,40.0574,39.9276,39.9969,327921.4145
2022-02-02 12:00:00,46.23,46.31,46.2,46.28,88627.70137524557,40.0055,40.0747,39.9796,40.0488,88627.7014
2022-02-02 12:30:00,46.28,46.39,46.26,46.37,134109.0373280943,40.0488,40.144,40.0315,40.1267,134109.0373
2022-02-02 13:00:00,46.38,46.4,46.33,46.35,113152.25933202356,40.1353,40.1526,40.0921,40.1094,113152.2593
2022-02-02 13:30:00,46.36,46.39,46.31,46.39,109242.63261296658,40.118,40.144,40.0747,40.144,109242.6326
2022-02-02 14:00:00,46.39,46.47,46.37,46.46,119778.97838899802,40.144,40.2132,40.1267,40.2045,119778.9784
2022-02-02 14:30:00,46.46,46.56,46.46,46.55,175550.09823182708,40.2045,40.2911,40.2045,40.2824,175550.0982
2022-02-02 15:00:00,46.55,46.58,46.52,46.55,215203.33988212177,40.2824,40.3084,40.2565,40.2824,215203.3399
2022-02-02 15:30:00,46.56,46.58,46.48,46.52,400674.8526522593,40.2911,40.3084,40.2219,40.2565,400674.8527
2022-02-03 09:30:00,46.14,46.2,45.89,46.01,674833.0058939096,39.9276,39.9796,39.7113,39.8151,674833.0059
2022-02-03 10:00:00,46.02,46.16,45.98,46.0,397353.6345776031,39.8238,39.9449,39.7892,39.8065,397353.6346
2022-02-03 10:30:00,46.01,46.06,45.96,45.98,321741.65029469546,39.8151,39.8584,39.7719,39.7892,321741.6503
2022-02-03 11:00:00,45.97,45.98,45.78,45.79,303625.73673870333,39.7805,39.7892,39.6161,39.6248,303625.7367
2022-02-03 11:30:00,45.79,45.88,45.77,45.88,191365.42239685656,39.6248,39.7026,39.6075,39.7026,191365.4224
2022-02-03 12:00:00,45.88,45.9,45.84,45.88,119462.67190569744,39.7026,39.7199,39.668,39.7026,119462.6719
2022-02-03 12:30:00,45.88,45.91,45.83,45.87,94849.70530451863,39.7026,39.7286,39.6594,39.694,94849.7053
2022-02-03 13:00:00,45.87,45.89,45.82,45.86,60073.67387033398,39.694,39.7113,39.6507,39.6853,60073.6739
2022-02-03 13:30:00,45.86,45.94,45.86,45.93,71950.884086444,39.6853,39.7546,39.6853,39.7459,71950.8841
2022-02-03 14:00:00,45.94,45.95,45.88,45.89,106025.5402750491,39.7546,39.7632,39.7026,39.7113,106025.5403
2022-02-03 14:30:00,45.89,45.89,45.75,45.75,96175.83497053044,39.7113,39.7113,39.5901,39.5901,96175.835
2022-02-03 15:00:00,45.75,45.8,45.74,45.79,145668.9587426326,39.5901,39.6334,39.5815,39.6248,145668.9587
2022-02-03 15:30:00,45.78,45.81,45.74,45.74,333303.536345776,39.6161,39.6421,39.5815,39.5815,333303.5363
2022-02-04 09:30:00,45.74,45.99,45.65,45.88,481784.8722986247,39.5815,39.7978,39.5036,39.7026,481784.8723
2022-02-04 10:00:00,45.88,45.88,45.69,45.69,457274.0667976424,39.7026,39.7026,39.5382,39.5382,457274.0668
2022-02-04 10:30:00,45.7,45.75,45.6,45.72,285823.1827111984,39.5469,39.5901,39.4603,39.5642,285823.1827
2022-02-04 11:00:00,45.71,45.75,45.64,45.72,154399.80353634575,39.5555,39.5901,39.495,39.5642,154399.8035
2022-02-04 11:30:00,45.72,45.94,45.69,45.85,481501.9646365422,39.5642,39.7546,39.5382,39.6767,481501.9646
2022-02-04 12:00:00,45.85,45.88,45.73,45.75,121072.69155206284,39.6767,39.7026,39.5728,39.5901,121072.6916
2022-02-04 12:30:00,45.75,45.81,45.74,45.8,71542.23968565815,39.5901,39.6421,39.5815,39.6334,71542.2397
2022-02-04 13:00:00,45.8,45.85,45.78,45.79,96514.7347740668,39.6334,39.6767,39.6161,39.6248,96514.7348
2022-02-04 13:30:00,45.78,45.85,45.78,45.79,83000.98231827111,39.6161,39.6767,39.6161,39.6248,83000.9823
2022-02-04 14:00:00,45.79,45.81,45.71,45.74,94314.34184675834,39.6248,39.6421,39.5555,39.5815,94314.3418
2022-02-04 14:30:00,45.74,45.81,45.73,45.79,101328.09430255402,39.5815,39.6421,39.5728,39.6248,101328.0943
2022-02-04 15:00:00,45.79,45.84,45.76,45.77,123870.33398821217,39.6248,39.668,39.5988,39.6075,123870.334
2022-02-04 15:30:00,45.77,45.81,45.59,45.61,458498.0353634577,39.6075,39.6421,39.4517,39.469,458498.0354
2022-02-07 09:30:00,45.58,45.69,45.55,45.67,411093.32023575634,39.443,39.5382,39.4171,39.5209,411093.3202
2022-02-07 10:00:00,45.66,45.68,45.56,45.58,305335.9528487229,39.5123,39.5296,39.4257,39.443,305335.9528
2022-02-07 10:30:00,45.58,45.72,45.57,45.67,490361.493123772,39.443,39.5642,39.4344,39.5209,490361.4931
2022-02-07 11:00:00,45.68,45.78,45.67,45.72,256769.1552062868,39.5296,39.6161,39.5209,39.5642,256769.1552
2022-02-07 11:30:00,45.72,45.79,45.68,45.71,132458.74263261296,39.5642,39.6248,39.5296,39.5555,132458.7426
2022-02-07 12:00:00,45.7,45.74,45.68,45.72,66931.23772102161,39.5469,39.5815,39.5296,39.5642,66931.2377
2022-02-07 12:30:00,45.72,45.79,45.71,45.79,113445.9724950884,39.5642,39.6248,39.5555,39.6248,113445.9725
2022-02-07 13:00:00,45.79,45.86,45.78,45.83,149521.61100196463,39.6248,39.6853,39.6161,39.6594,149521.611
2022-02-07 13:30:00,45.83,45.86,45.8,45.86,104606.09037328094,39.6594,39.6853,39.6334,39.6853,104606.0904
2022-02-07 14:00:00,45.85,45.9,45.81,45.85,130370.33398821217,39.6767,39.7199,39.6421,39.6767,130370.334
2022-02-07 14:30:00,45.86,45.87,45.82,45.83,104775.04911591354,39.6853,39.694,39.6507,39.6594,104775.0491
2022-02-07 15:00:00,45.84,45.86,45.79,45.85,279552.06286836934,39.668,39.6853,39.6248,39.6767,279552.0629
2022-02-07 15:30:00,45.84,45.86,45.77,45.8,322161.10019646364,39.668,39.6853,39.6075,39.6334,322161.1002
2022-02-08 09:30:00,46.11,46.11,45.67,45.78,595111.0019646365,39.9017,39.9017,39.5209,39.6161,595111.002
2022-02-08 10:00:00,45.78,45.9,45.74,45.9,576034.3811394891,39.6161,39.7199,39.5815,39.7199,576034.3811
2022-02-08 10:30:00,45.9,45.92,45.73,45.73,269291.74852652254,39.7199,39.7373,39.5728,39.5728,269291.7485
2022-02-08 11:00:00,45.73,45.84,45.71,45.81,296239.6856581532,39.5728,39.668,39.5555,39.6421,296239.6857
2022-02-08 11:30:00,45.81,45.95,45.8,45.9,370833.98821218073,39.6421,39.7632,39.6334,39.7199,370833.9882
2022-02-08 12:00:00,45.9,45.98,45.86,45.97,117875.24557956777,39.7199,39.7892,39.6853,39.7805,117875.2456
2022-02-08 12:30:00,45.97,45.97,45.91,45.94,84228.88015717092,39.7805,39.7805,39.7286,39.7546,84228.8802
2022-02-08 13:00:00,45.94,45.97,45.92,45.93,80936.1493123772,39.7546,39.7805,39.7373,39.7459,80936.1493
2022-02-08 13:30:00,45.93,46.05,45.91,46.04,259014.7347740668,39.7459,39.8498,39.7286,39.8411,259014.7348
2022-02-08 14:00:00,46.03,46.06,45.92,45.93,137839.88212180746,39.8324,39.8584,39.7373,39.7459,137839.8821
2022-02-08 14:30:00,45.93,45.93,45.83,45.86,139252.4557956778,39.7459,39.7459,39.6594,39.6853,139252.4558
2022-02-08 15:00:00,45.86,45.98,45.84,45.95,163767.1905697446,39.6853,39.7892,39.668,39.7632,163767.1906
2022-02-08 15:30:00,45.96,46.05,45.94,46.03,554247.5442043222,39.7719,39.8498,39.7546,39.8324,554247.5442
2022-02-09 09:30:00,45.45,45.71,45.29,45.59,525525.540275049,39.3305,39.5555,39.1921,39.4517,525525.5403
2022-02-09 10:00:00,45.59,45.64,45.37,45.46,207461.6895874263,39.4517,39.495,39.2613,39.3392,207461.6896
2022-02-09 10:30:00,45.46,45.5,45.4,45.42,219544.2043222004,39.3392,39.3738,39.2873,39.3046,219544.2043
2022-02-09 11:00:00,45.41,45.42,45.12,45.13,251188.605108055,39.2959,39.3046,39.045,39.0536,251188.6051
2022-02-09 11:30:00,45.13,45.25,45.07,45.17,257190.5697445972,39.0536,39.1575,39.0017,39.0882,257190.5697
2022-02-09 12:00:00,45.17,45.18,45.09,45.15,104750.49115913556,39.0882,39.0969,39.019,39.0709,104750.4912
2022-02-09 12:30:00,45.15,45.18,45.1,45.12,96621.80746561884,39.0709,39.0969,39.0277,39.045,96621.8075
2022-02-09 13:00:00,45.11,45.13,45.02,45.03,144782.9076620825,39.0363,39.0536,38.9584,38.9671,144782.9077
2022-02-09 13:30:00,45.03,45.09,44.99,45.06,168604.12573673867,38.9671,39.019,38.9325,38.993,168604.1257
2022-02-09 14:00:00,45.05,45.09,45.0,45.04,173722.98624754418,38.9844,39.019,38.9411,38.9757,173722.9862
2022-02-09 14:30:00,45.04,45.08,45.02,45.03,131356.5815324165,38.9757,39.0104,38.9584,38.9671,131356.5815
2022-02-09 15:00:00,45.03,45.07,45.01,45.07,168881.1394891945,38.9671,39.0017,38.9498,39.0017,168881.1395
2022-02-09 15:30:00,45.07,45.08,45.01,45.07,423752.4557956777,39.0017,39.0104,38.9498,39.0017,423752.4558
2022-02-10 09:30:00,45.51,46.04,45.48,46.03,523832.0235756384,39.3825,39.8411,39.3565,39.8324,523832.0236
2022-02-10 10:00:00,46.03,46.33,46.03,46.3,306826.1296660118,39.8324,40.0921,39.8324,40.0661,306826.1297
2022-02-10 10:30:00,46.3,46.3,46.0,46.07,281142.4361493124,40.0661,40.0661,39.8065,39.8671,281142.4361
2022-02-10 11:00:00,46.07,46.15,45.97,46.01,249843.8113948919,39.8671,39.9363,39.7805,39.8151,249843.8114
2022-02-10 11:30:00,46.02,46.13,46.0,46.01,177725.93320235756,39.8238,39.919,39.8065,39.8151,177725.9332
2022-02-10 12:00:00,46.02,46.02,45.83,45.84,196716.11001964635,39.8238,39.8238,39.6594,39.668,196716.11
2022-02-10 12:30:00,45.84,45.84,45.6,45.64,278619.8428290766,39.668,39.668,39.4603,39.495,278619.8428
2022-02-10 13:00:00,45.64,45.7,45.59,45.61,188642.4361493124,39.495,39.5469,39.4517,39.469,188642.4361
2022-02-10 13:30:00,45.61,45.62,45.52,45.59,152774.06679764242,39.469,39.4776,39.3911,39.4517,152774.0668
2022-02-10 14:00:00,45.59,45.6,45.43,45.48,212556.9744597249,39.4517,39.4603,39.3132,39.3565,212556.9745
2022-02-10 14:30:00,45.47,45.51,45.39,45.42,191111.00196463653,39.3478,39.3825,39.2786,39.3046,191111.002
2022-02-10 15:00:00,45.42,45.45,45.35,45.35,267873.2809430255,39.3046,39.3305,39.244,39.244,267873.2809
2022-02-10 15:30:00,45.35,45.36,45.13,45.24,810153.2416502946,39.244,39.2527,39.0536,39.1488,810153.2417
2022-02-11 09:30:00,45.17,45.43,45.11,45.38,483119.8428290766,39.0882,39.3132,39.0363,39.27,483119.8428
2022-02-11 10:00:00,45.38,45.43,45.24,45.41,235581.5324165029,39.27,39.3132,39.1488,39.2959,235581.5324
2022-02-11 10:30:00,45.41,45.48,45.37,45.41,192648.3300589391,39.2959,39.3565,39.2613,39.2959,192648.3301
2022-02-11 11:00:00,45.41,45.46,45.29,45.3,193104.12573673867,39.2959,39.3392,39.1921,39.2007,193104.1257
2022-02-11 11:30:00,45.31,45.38,45.3,45.35,112313.3595284872,39.2094,39.27,39.2007,39.244,112313.3595
2022-02-11 12:00:00,45.35,45.43,45.35,45.41,104256.38506876226,39.244,39.3132,39.244,39.2959,104256.3851
2022-02-11 12:30:00,45.4,45.43,45.39,45.43,57772.10216110019,39.2873,39.3132,39.2786,39.3132,57772.1022
2022-02-11 13:00:00,45.44,45.49,45.41,45.41,110291.74852652258,39.3219,39.3652,39.2959,39.2959,110291.7485
2022-02-11 13:30:00,45.41,45.41,45.12,45.21,236048.1335952849,39.2959,39.2959,39.045,39.1229,236048.1336
2022-02-11 14:00:00,45.21,45.26,45.12,45.14,238999.01768172884,39.1229,39.1661,39.045,39.0623,238999.0177
2022-02-11 14:30:00,45.14,45.24,45.09,45.17,213740.6679764244,39.0623,39.1488,39.019,39.0882,213740.668
2022-02-11 15:00:00,45.17,45.22,45.11,45.15,195264.2436149312,39.0882,39.1315,39.0363,39.0709,195264.2436
2022-02-11 15:30:00,45.15,45.17,45.06,45.09,363623.7721021611,39.0709,39.0882,38.993,39.019,363623.7721
2022-02-14 09:30:00,44.83,44.85,43.64,43.91,1827919.449901768,38.794,38.8113,37.7642,37.9979,1827919.4499
2022-02-14 10:00:00,43.91,43.99,43.65,43.79,697742.6326129665,37.9979,38.0671,37.7729,37.894,697742.6326
2022-02-14 10:30:00,43.8,43.84,43.65,43.7,656650.2946954813,37.9027,37.9373,37.7729,37.8162,656650.2947
2022-02-14 11:00:00,43.7,43.73,43.58,43.66,572312.377210216,37.8162,37.8421,37.7123,37.7815,572312.3772
2022-02-14 11:30:00,43.65,43.73,43.58,43.65,325395.87426326127,37.7729,37.8421,37.7123,37.7729,325395.8743
2022-02-14 12:00:00,43.66,43.68,43.58,43.65,181528.48722986245,37.7815,37.7989,37.7123,37.7729,181528.4872
2022-02-14 12:30:00,43.66,43.73,43.62,43.73,288194.4990176817,37.7815,37.8421,37.7469,37.8421,288194.499
2022-02-14 13:00:00,43.74,43.8,43.67,43.68,230545.18664047148,37.8508,37.9027,37.7902,37.7989,230545.1866
2022-02-14 13:30:00,43.68,43.69,43.5,43.53,331947.9371316306,37.7989,37.8075,37.6431,37.669,331947.9371
2022-02-14 14:00:00,43.52,43.57,43.44,43.5,298840.86444007856,37.6604,37.7037,37.5912,37.6431,298840.8644
2022-02-14 14:30:00,43.5,43.6,43.45,43.57,252707.26915520625,37.6431,37.7296,37.5998,37.7037,252707.2692
2022-02-14 15:00:00,43.58,43.68,43.5,43.66,357550.0982318271,37.7123,37.7989,37.6431,37.7815,357550.0982
2022-02-14 15:30:00,43.66,43.78,43.63,43.64,892147.3477406679,37.7815,37.8854,37.7556,37.7642,892147.3477
2022-02-15 09:30:00,43.99,44.26,43.97,44.02,957423.3791748524,38.0671,38.3008,38.0498,38.0931,957423.3792
2022-02-15 10:00:00,44.02,44.31,43.98,44.28,489196.4636542239,38.0931,38.344,38.0585,38.3181,489196.4637
2022-02-15 10:30:00,44.28,44.51,44.18,44.49,485571.7092337917,38.3181,38.5171,38.2315,38.4998,485571.7092
2022-02-15 11:00:00,44.49,44.58,44.36,44.39,714672.888015717,38.4998,38.5777,38.3873,38.4133,714672.888
2022-02-15 11:30:00,44.39,44.52,44.38,44.42,317976.4243614931,38.4133,38.5258,38.4046,38.4392,317976.4244
2022-02-15 12:00:00,44.43,44.43,44.31,44.35,161613.94891944987,38.4479,38.4479,38.344,38.3786,161613.9489
2022-02-15 12:30:00,44.35,44.37,44.27,44.28,205974.45972495087,38.3786,38.396,38.3094,38.3181,205974.4597
2022-02-15 13:00:00,44.28,44.33,44.26,44.31,126913.55599214144,38.3181,38.3613,38.3008,38.344,126913.556
2022-02-15 13:30:00,44.32,44.39,44.28,44.37,219241.65029469543,38.3527,38.4133,38.3181,38.396,219241.6503
2022-02-15 14:00:00,44.37,44.44,44.34,44.39,339386.05108055007,38.396,38.4565,38.37,38.4133,339386.0511
2022-02-15 14:30:00,44.39,44.41,44.32,44.34,175848.72298624754,38.4133,38.4306,38.3527,38.37,175848.723
2022-02-15 15:00:00,44.34,44.36,44.32,44.33,169034.38113948918,38.37,38.3873,38.3527,38.3613,169034.3811
2022-02-15 15:30:00,44.33,44.44,44.28,44.42,529566.7976424361,38.3613,38.4565,38.3181,38.4392,529566.7976
2022-02-16 09:30:00,44.08,44.26,44.03,44.16,784421.4145383104,38.145,38.3008,38.1017,38.2142,784421.4145
2022-02-16 10:00:00,44.15,44.19,44.11,44.14,281927.3084479371,38.2056,38.2402,38.171,38.1969,281927.3084
2022-02-16 10:30:00,44.14,44.16,44.01,44.04,195397.83889980352,38.1969,38.2142,38.0844,38.1104,195397.8389
2022-02-16 11:00:00,44.04,44.1,44.0,44.05,244323.1827111984,38.1104,38.1623,38.0758,38.119,244323.1827
2022-02-16 11:30:00,44.05,44.08,43.99,44.03,130916.5029469548,38.119,38.145,38.0671,38.1017,130916.5029
2022-02-16 12:00:00,44.03,44.07,43.97,43.98,121686.64047151276,38.1017,38.1363,38.0498,38.0585,121686.6405
2022-02-16 12:30:00,43.97,44.08,43.94,44.06,239883.10412573672,38.0498,38.145,38.0238,38.1277,239883.1041
2022-02-16 13:00:00,44.06,44.12,44.04,44.1,127223.9685658153,38.1277,38.1796,38.1104,38.1623,127223.9686
2022-02-16 13:30:00,44.1,44.13,44.03,44.08,96488.21218074654,38.1623,38.1883,38.1017,38.145,96488.2122
2022-02-16 14:00:00,44.08,44.17,43.99,44.17,223273.0844793713,38.145,38.2229,38.0671,38.2229,223273.0845
2022-02-16 14:30:00,44.18,44.2,44.12,44.17,96281.92534381138,38.2315,38.2488,38.1796,38.2229,96281.9253
2022-02-16 15:00:00,44.17,44.2,44.11,44.16,206354.61689587423,38.2229,38.2488,38.171,38.2142,206354.6169
2022-02-16 15:30:00,44.15,44.23,44.1,44.18,471063.85068762273,38.2056,38.2748,38.1623,38.2315,471063.8507
2022-02-17 09:30:00,44.22,44.22,43.88,43.89,313030.4518664047,38.2661,38.2661,37.9719,37.9806,313030.4519
2022-02-17 10:00:00,43.89,43.95,43.85,43.9,286075.6385068762,37.9806,38.0325,37.946,37.9892,286075.6385
2022-02-17 10:30:00,43.91,44.05,43.88,44.04,245115.91355599213,37.9979,38.119,37.9719,38.1104,245115.9136
2022-02-17 11:00:00,44.03,44.22,44.02,44.2,195022.59332023573,38.1017,38.2661,38.0931,38.2488,195022.5933
2022-02-17 11:30:00,44.21,44.32,44.2,44.3,167648.3300589391,38.2575,38.3527,38.2488,38.3354,167648.3301
2022-02-17 12:00:00,44.31,44.33,44.23,44.24,89346.7583497053,38.344,38.3613,38.2748,38.2835,89346.7583
2022-02-17 12:30:00,44.25,44.25,44.19,44.21,63002.94695481335,38.2921,38.2921,38.2402,38.2575,63002.947
2022-02-17 13:00:00,44.21,44.27,44.2,44.26,74592.33791748526,38.2575,38.3094,38.2488,38.3008,74592.3379
2022-02-17 13:30:00,44.25,44.28,44.23,44.26,80144.40078585461,38.2921,38.3181,38.2748,38.3008,80144.4008
2022-02-17 14:00:00,44.26,44.27,44.17,44.18,93086.44400785852,38.3008,38.3094,38.2229,38.2315,93086.444
2022-02-17 14:30:00,44.19,44.19,44.1,44.11,74153.24165029469,38.2402,38.2402,38.1623,38.171,74153.2417
2022-02-17 15:00:00,44.12,44.13,44.02,44.08,97686.64047151276,38.1796,38.1883,38.0931,38.145,97686.6405
2022-02-17 15:30:00,44.08,44.15,44.04,44.1,426297.6424361493,38.145,38.2056,38.1104,38.1623,426297.6424
2022-02-18 09:30:00,43.9,44.08,43.81,44.08,341324.1650294695,37.9892,38.145,37.9113,38.145,341324.165
2022-02-18 10:00:00,44.08,44.1,43.99,44.04,368418.467583497,38.145,38.1623,38.0671,38.1104,368418.4676
2022-02-18 10:30:00,44.04,44.08,43.98,44.01,307621.8074656188,38.1104,38.145,38.0585,38.0844,307621.8075
2022-02-18 11:00:00,44.0,44.01,43.87,43.93,388458.74263261294,38.0758,38.0844,37.9633,38.0152,388458.7426
2022-02-18 11:30:00,43.94,44.01,43.84,43.85,454923.3791748526,38.0238,38.0844,37.9373,37.946,454923.3792
2022-02-18 12:00:00,43.85,43.87,43.74,43.79,184749.5088408644,37.946,37.9633,37.8508,37.894,184749.5088
2022-02-18 12:30:00,43.79,43.8,43.7,43.71,120250.49115913556,37.894,37.9027,37.8162,37.8248,120250.4912
2022-02-18 13:00:00,43.71,43.82,43.69,43.79,204027.50491159133,37.8248,37.92,37.8075,37.894,204027.5049
2022-02-18 13:30:00,43.78,43.85,43.75,43.82,134403.73280943025,37.8854,37.946,37.8594,37.92,134403.7328
2022-02-18 14:00:00,43.84,43.95,43.82,43.94,157887.0333988212,37.9373,38.0325,37.92,38.0238,157887.0334
2022-02-18 14:30:00,43.94,43.96,43.86,43.96,99388.01571709232,38.0238,38.0412,37.9546,38.0412,99388.0157
2022-02-18 15:00:00,43.96,43.98,43.8,43.81,144524.55795677798,38.0412,38.0585,37.9027,37.9113,144524.558
2022-02-18 15:30:00,43.81,43.84,43.72,43.81,933008.84086444,37.9113,37.9373,37.8335,37.9113,933008.8409
2022-02-22 09:30:00,43.41,43.57,43.35,43.56,660887.0333988211,37.5652,37.7037,37.5133,37.695,660887.0334
2022-02-22 10:00:00,43.56,43.59,43.4,43.59,367955.7956777996,37.695,37.721,37.5566,37.721,367955.7957
2022-02-22 10:30:00,43.6,43.67,43.52,43.62,287709.23379174847,37.7296,37.7902,37.6604,37.7469,287709.2338
2022-02-22 11:00:00,43.61,43.74,43.61,43.65,320781.92534381134,37.7383,37.8508,37.7383,37.7729,320781.9253
2022-02-22 11:30:00,43.65,43.67,43.54,43.58,186123.77210216108,37.7729,37.7902,37.6777,37.7123,186123.7721
2022-02-22 12:00:00,43.58,43.62,43.54,43.56,102944.00785854616,37.7123,37.7469,37.6777,37.695,102944.0079
2022-02-22 12:30:00,43.56,43.57,43.4,43.42,113183.6935166994,37.695,37.7037,37.5566,37.5739,113183.6935
2022-02-22 13:00:00,43.42,43.44,43.36,43.41,124206.28683693516,37.5739,37.5912,37.5219,37.5652,124206.2868
2022-02-22 13:30:00,43.41,43.41,43.25,43.31,188732.80943025532,37.5652,37.5652,37.4267,37.4787,188732.8094
2022-02-22 14:00:00,43.31,43.38,43.21,43.32,155637.52455795676,37.4787,37.5392,37.3921,37.4873,155637.5246
2022-02-22 14:30:00,43.32,43.52,43.28,43.49,151966.60117878192,37.4873,37.6604,37.4527,37.6344,151966.6012
2022-02-22 15:00:00,43.49,43.53,43.45,43.49,202133.59528487228,37.6344,37.669,37.5998,37.6344,202133.5953
2022-02-22 15:30:00,43.48,43.52,43.34,43.46,518125.7367387033,37.6258,37.6604,37.5046,37.6085,518125.7367
2022-02-23 09:30:00,44.28,44.31,44.09,44.12,485002.9469548133,38.3181,38.344,38.1536,38.1796,485002.947
2022-02-23 10:00:00,44.12,44.12,43.9,43.93,186493.1237721021,38.1796,38.1796,37.9892,38.0152,186493.1238
2022-02-23 10:30:00,43.92,43.98,43.86,43.9,209000.0,38.0065,38.0585,37.9546,37.9892,209000.0
2022-02-23 11:00:00,43.89,43.92,43.81,43.89,197061.8860510805,37.9806,38.0065,37.9113,37.9806,197061.8861
2022-02-23 11:30:00,43.88,43.98,43.86,43.97,103921.4145383104,37.9719,38.0585,37.9546,38.0498,103921.4145
2022-02-23 12:00:00,43.98,44.06,43.94,44.05,179482.31827111982,38.0585,38.1277,38.0238,38.119,179482.3183
2022-02-23 12:30:00,44.06,44.07,43.95,43.97,115736.73870333988,38.1277,38.1363,38.0325,38.0498,115736.7387
2022-02-23 13:00:00,43.97,44.03,43.91,43.99,131069.74459724948,38.0498,38.1017,37.9979,38.0671,131069.7446
2022-02-23 13:30:00,43.99,44.08,43.95,44.04,151043.22200392926,38.0671,38.145,38.0325,38.1104,151043.222
2022-02-23 14:00:00,44.03,44.05,43.96,43.96,174589.3909626719,38.1017,38.119,38.0412,38.0412,174589.391
2022-02-23 14:30:00,43.97,43.98,43.86,43.9,178574.6561886051,38.0498,38.0585,37.9546,37.9892,178574.6562
2022-02-23 15:00:00,43.9,43.94,43.85,43.94,261874.26326129664,37.9892,38.0238,37.946,38.0238,261874.2633
2022-02-23 15:30:00,43.93,43.94,43.87,43.91,777992.141453831,38.0152,38.0238,37.9633,37.9979,777992.1415
2022-02-24 09:30:00,42.07,42.35,41.97,42.03,871002.9469548133,36.9555,37.2014,36.8676,36.9203,871002.947
2022-02-24 10:00:00,42.03,42.05,41.64,41.65,703082.514734774,36.9203,36.9379,36.5778,36.5865,703082.5147
2022-02-24 10:30:00,41.64,41.65,41.39,41.45,664994.1060903732,36.5778,36.5865,36.3582,36.4109,664994.1061
2022-02-24 11:00:00,41.46,41.63,41.38,41.48,492334.9705304518,36.4196,36.569,36.3494,36.4372,492334.9705
2022-02-24 11:30:00,41.47,41.59,41.33,41.43,331138.50687622785,36.4284,36.5338,36.3054,36.3933,331138.5069
2022-02-24 12:00:00,41.43,41.46,41.29,41.38,186017.68172888007,36.3933,36.4196,36.2703,36.3494,186017.6817
2022-02-24 12:30:00,41.39,41.53,41.33,41.47,212948.91944990173,36.3582,36.4811,36.3054,36.4284,212948.9194
2022-02-24 13:00:00,41.47,41.49,41.35,41.37,156872.2986247544,36.4284,36.446,36.323,36.3406,156872.2986
2022-02-24 13:30:00,41.36,41.65,41.32,41.49,190977.40667976424,36.3318,36.5865,36.2967,36.446,190977.4067
2022-02-24 14:00:00,41.48,41.55,41.43,41.51,199195.4813359528,36.4372,36.4987,36.3933,36.4636,199195.4813
2022-02-24 14:30:00,41.5,41.73,41.5,41.72,247560.9037328094,36.4548,36.6568,36.4548,36.648,247560.9037
2022-02-24 15:00:00,41.72,41.87,41.7,41.75,452961.6895874263,36.648,36.7798,36.6305,36.6744,452961.6896
2022-02-24 15:30:00,41.75,41.97,41.74,41.93,682026.5225933201,36.6744,36.8676,36.6656,36.8325,682026.5226
2022-02-25 09:30:00,42.79,43.01,42.69,42.99,551556.9744597249,37.588,37.7812,37.5001,37.7636,551556.9745
2022-02-25 10:00:00,43.0,43.29,43.0,43.27,375372.2986247544,37.7724,38.0272,37.7724,38.0096,375372.2986
2022-02-25 10:30:00,43.25,43.34,43.24,43.32,188767.19056974456,37.992,38.0711,37.9832,38.0535,188767.1906
2022-02-25 11:00:00,43.32,43.43,43.27,43.32,263088.4086444008,38.0535,38.1501,38.0096,38.0535,263088.4086
2022-02-25 11:30:00,43.32,43.41,43.22,43.4,357214.1453831041,38.0535,38.1326,37.9657,38.1238,357214.1454
2022-02-25 12:00:00,43.39,43.48,43.34,43.48,170750.49115913553,38.115,38.1941,38.0711,38.1941,170750.4912
2022-02-25 12:30:00,43.48,43.53,43.46,43.48,189228.8801571709,38.1941,38.238,38.1765,38.1941,189228.8802
2022-02-25 13:00:00,43.49,43.5,43.41,43.5,163161.10019646364,38.2029,38.2116,38.1326,38.2116,163161.1002
2022-02-25 13:30:00,43.5,43.6,43.49,43.51,217850.68762278976,38.2116,38.2995,38.2029,38.2204,217850.6876
2022-02-25 14:00:00,43.51,43.56,43.48,43.54,261258.34970530448,38.2204,38.2643,38.1941,38.2468,261258.3497
2022-02-25 14:30:00,43.54,43.55,43.38,43.41,256455.7956777996,38.2468,38.2556,38.1062,38.1326,256455.7957
2022-02-25 15:00:00,43.41,43.46,43.36,43.39,203450.884086444,38.1326,38.1765,38.0887,38.115,203450.8841
2022-02-25 15:30:00,43.39,43.46,43.34,43.44,580363.4577603142,38.115,38.1765,38.0711,38.1589,580363.4578
2022-02-28 09:30:00,42.68,42.86,42.38,42.41,790138.5068762278,37.4913,37.6494,37.2278,37.2541,790138.5069
2022-02-28 10:00:00,42.41,42.44,42.18,42.2,624069.7445972494,37.2541,37.2805,37.0521,37.0697,624069.7446
2022-02-28 10:30:00,42.19,42.53,42.14,42.46,390570.72691552056,37.0609,37.3596,37.017,37.2981,390570.7269
2022-02-28 11:00:00,42.47,42.69,42.42,42.65,375152.2593320236,37.3069,37.5001,37.2629,37.465,375152.2593
2022-02-28 11:30:00,42.64,42.79,42.51,42.6,358529.46954813355,37.4562,37.588,37.342,37.421,358529.4695
2022-02-28 12:00:00,42.6,42.66,42.48,42.54,308145.3831041257,37.421,37.4738,37.3156,37.3683,308145.3831
2022-02-28 12:30:00,42.54,42.54,42.4,42.45,181411.5913555992,37.3683,37.3683,37.2454,37.2893,181411.5914
2022-02-28 13:00:00,42.45,42.6,42.44,42.54,168676.81728880154,37.2893,37.421,37.2805,37.3683,168676.8173
2022-02-28 13:30:00,42.55,42.59,42.49,42.59,170465.6188605108,37.3771,37.4123,37.3244,37.4123,170465.6189
2022-02-28 14:00:00,42.59,42.6,42.34,42.39,216870.33398821217,37.4123,37.421,37.1927,37.2366,216870.334
2022-02-28 14:30:00,42.39,42.52,42.38,42.5,153069.7445972495,37.2366,37.3508,37.2278,37.3332,153069.7446
2022-02-28 15:00:00,42.5,42.56,42.44,42.55,257908.64440078585,37.3332,37.3859,37.2805,37.3771,257908.6444
2022-02-28 15:30:00,42.55,42.62,42.43,42.62,887795.6777996069,37.3771,37.4386,37.2717,37.4386,887795.6778
2022-03-01 09:30:00,42.68,43.03,42.63,42.83,487898.8212180746,37.4913,37.7988,37.4474,37.6231,487898.8212
2022-03-01 10:00:00,42.84,42.93,42.63,42.73,306239.6856581532,37.6319,37.7109,37.4474,37.5352,306239.6857
2022-03-01 10:30:00,42.73,42.81,42.55,42.6,293481.33595284866,37.5352,37.6055,37.3771,37.421,293481.336
2022-03-01 11:00:00,42.61,42.62,42.37,42.39,273468.56581532414,37.4298,37.4386,37.219,37.2366,273468.5658
2022-03-01 11:30:00,42.39,42.45,42.25,42.28,186800.58939096265,37.2366,37.2893,37.1136,37.14,186800.5894
2022-03-01 12:00:00,42.29,42.36,42.24,42.35,100366.40471512768,37.1487,37.2102,37.1048,37.2014,100366.4047
2022-03-01 12:30:00,42.34,42.44,42.34,42.35,117618.86051080548,37.1927,37.2805,37.1927,37.2014,117618.8605
2022-03-01 13:00:00,42.36,42.41,42.21,42.21,104815.32416502944,37.2102,37.2541,37.0785,37.0785,104815.3242
2022-03-01 13:30:00,42.21,42.3,42.18,42.28,131818.2711198428,37.0785,37.1575,37.0521,37.14,131818.2711
2022-03-01 14:00:00,42.29,42.33,42.17,42.32,125125.73673870332,37.1487,37.1839,37.0433,37.1751,125125.7367
2022-03-01 14:30:00,42.32,42.36,42.25,42.27,130114.931237721,37.1751,37.2102,37.1136,37.1312,130114.9312
2022-03-01 15:00:00,42.27,42.41,42.23,42.25,156247.54420432218,37.1312,37.2541,37.096,37.1136,156247.5442
2022-03-01 15:30:00,42.24,42.33,42.17,42.29,454806.4833005893,37.1048,37.1839,37.0433,37.1487,454806.4833
2022-03-02 09:30:00,42.21,42.48,42.16,42.39,395286.83693516697,37.0785,37.3156,37.0345,37.2366,395286.8369
2022-03-02 10:00:00,42.39,42.69,42.38,42.67,264645.38310412574,37.2366,37.5001,37.2278,37.4825,264645.3831
2022-03-02 10:30:00,42.65,42.74,42.57,42.72,244419.4499017681,37.465,37.544,37.3947,37.5265,244419.4499
2022-03-02 11:00:00,42.72,42.86,42.63,42.75,321088.4086444008,37.5265,37.6494,37.4474,37.5528,321088.4086
2022-03-02 11:30:00,42.76,42.9,42.62,42.73,233004.9115913556,37.5616,37.6846,37.4386,37.5352,233004.9116
2022-03-02 12:00:00,42.72,42.79,42.67,42.78,159812.3772102161,37.5265,37.588,37.4825,37.5792,159812.3772
2022-03-02 12:30:00,42.78,42.85,42.77,42.85,177756.38506876226,37.5792,37.6407,37.5704,37.6407,177756.3851
2022-03-02 13:00:00,42.85,42.93,42.81,42.83,166309.43025540272,37.6407,37.7109,37.6055,37.6231,166309.4303
2022-03-02 13:30:00,42.84,42.96,42.82,42.92,285262.278978389,37.6319,37.7373,37.6143,37.7021,285262.279
2022-03-02 14:00:00,42.93,42.96,42.88,42.91,197138.50687622788,37.7109,37.7373,37.667,37.6934,197138.5069
2022-03-02 14:30:00,42.9,42.95,42.81,42.83,186878.19253438112,37.6846,37.7285,37.6055,37.6231,186878.1925
2022-03-02 15:00:00,42.83,42.87,42.79,42.85,260918.46758349703,37.6231,37.6582,37.588,37.6407,260918.4676
2022-03-02 15:30:00,42.85,42.93,42.79,42.79,826353.6345776031,37.6407,37.7109,37.588,37.588,826353.6346
2022-03-03 09:30:00,42.44,42.63,42.35,42.51,633256.3850687622,37.2805,37.4474,37.2014,37.342,633256.3851
2022-03-03 10:00:00,42.51,42.53,42.19,42.22,512501.9646365422,37.342,37.3596,37.0609,37.0872,512501.9646
2022-03-03 10:30:00,42.22,42.26,42.05,42.07,505645.3831041257,37.0872,37.1224,36.9379,36.9555,505645.3831
2022-03-03 11:00:00,42.07,42.19,41.94,41.98,421875.2455795677,36.9555,37.0609,36.8413,36.8764,421875.2456
2022-03-03 11:30:00,41.98,42.07,41.93,42.04,351896.8565815324,36.8764,36.9555,36.8325,36.9291,351896.8566
2022-03-03 12:00:00,42.04,42.12,42.03,42.07,197706.28683693515,36.9291,36.9994,36.9203,36.9555,197706.2868
2022-03-03 12:30:00,42.08,42.3,42.07,42.27,257872.2986247544,36.9643,37.1575,36.9555,37.1312,257872.2986
2022-03-03 13:00:00,42.27,42.34,42.24,42.33,94228.88015717092,37.1312,37.1927,37.1048,37.1839,94228.8802
2022-03-03 13:30:00,42.32,42.36,42.26,42.34,129807.4656188605,37.1751,37.2102,37.1224,37.1927,129807.4656
2022-03-03 14:00:00,42.34,42.41,42.31,42.4,191591.3555992141,37.1927,37.2541,37.1663,37.2454,191591.3556
2022-03-03 14:30:00,42.4,42.41,42.19,42.23,252495.0884086444,37.2454,37.2541,37.0609,37.096,252495.0884
2022-03-03 15:00:00,42.23,42.25,42.12,42.25,382829.0766208251,37.096,37.1136,36.9994,37.1136,382829.0766
2022-03-03 15:30:00,42.24,42.25,42.11,42.2,548483.3005893909,37.1048,37.1136,36.9906,37.0697,548483.3006
2022-03-04 09:30:00,40.71,41.12,40.57,40.98,1266568.7622789782,35.7608,36.121,35.6378,35.998,1266568.7623
2022-03-04 10:00:00,40.98,41.03,40.74,40.8,461306.4833005893,35.998,36.0419,35.7872,35.8399,461306.4833
2022-03-04 10:30:00,40.8,40.98,40.73,40.87,315381.13948919444,35.8399,35.998,35.7784,35.9014,315381.1395
2022-03-04 11:00:00,40.86,40.95,40.7,40.74,375804.5186640471,35.8926,35.9716,35.752,35.7872,375804.5187
2022-03-04 11:30:00,40.73,40.8,40.56,40.76,284960.7072691552,35.7784,35.8399,35.6291,35.8047,284960.7073
2022-03-04 12:00:00,40.77,40.88,40.74,40.87,160273.0844793713,35.8135,35.9102,35.7872,35.9014,160273.0845
2022-03-04 12:30:00,40.87,40.89,40.82,40.87,138906.6797642436,35.9014,35.9189,35.8574,35.9014,138906.6798
2022-03-04 13:00:00,40.87,40.98,40.86,40.91,207135.5599214145,35.9014,35.998,35.8926,35.9365,207135.5599
2022-03-04 13:30:00,40.91,40.92,40.83,40.83,146825.14734774065,35.9365,35.9453,35.8662,35.8662,146825.1473
2022-03-04 14:00:00,40.83,40.85,40.75,40.8,177256.38506876226,35.8662,35.8838,35.796,35.8399,177256.3851
2022-03-04 14:30:00,40.79,40.83,40.68,40.69,247279.9607072691,35.8311,35.8662,35.7345,35.7433,247279.9607
2022-03-04 15:00:00,40.69,40.79,40.67,40.76,380170.9233791748,35.7433,35.8311,35.7257,35.8047,380170.9234
2022-03-04 15:30:00,40.76,40.91,40.69,40.9,761201.3752455795,35.8047,35.9365,35.7433,35.9277,761201.3752
2022-03-07 09:30:00,40.39,40.6,40.21,40.47,570866.4047151277,35.4797,35.6642,35.3216,35.55,570866.4047
2022-03-07 10:00:00,40.47,40.48,40.27,40.28,352041.257367387,35.55,35.5588,35.3743,35.3831,352041.2574
2022-03-07 10:30:00,40.29,40.53,40.28,40.41,448328.094302554,35.3919,35.6027,35.3831,35.4973,448328.0943
2022-03-07 11:00:00,40.41,40.46,40.23,40.24,389123.7721021611,35.4973,35.5412,35.3392,35.348,389123.7721
2022-03-07 11:30:00,40.24,40.26,40.06,40.22,343385.06876227894,35.348,35.3655,35.1898,35.3304,343385.0688
2022-03-07 12:00:00,40.21,40.36,39.92,40.02,331115.9135559921,35.3216,35.4534,35.0669,35.1547,331115.9136
2022-03-07 12:30:00,40.01,40.19,39.98,40.17,286284.8722986247,35.1459,35.304,35.1196,35.2865,286284.8723
2022-03-07 13:00:00,40.16,40.29,40.14,40.26,313189.5874263261,35.2777,35.3919,35.2601,35.3655,313189.5874
2022-03-07 13:30:00,40.26,40.34,40.18,40.23,175606.09037328092,35.3655,35.4358,35.2953,35.3392,175606.0904
2022-03-07 14:00:00,40.23,40.28,40.16,40.21,275515.7170923379,35.3392,35.3831,35.2777,35.3216,275515.7171
2022-03-07 14:30:00,40.21,40.26,40.12,40.15,193107.07269155205,35.3216,35.3655,35.2425,35.2689,193107.0727
2022-03-07 15:00:00,40.16,40.2,40.1,40.14,400163.0648330058,35.2777,35.3128,35.225,35.2601,400163.0648
2022-03-07 15:30:00,40.14,40.25,40.05,40.17,839400.7858546168,35.2601,35.3567,35.1811,35.2865,839400.7859
2022-03-08 09:30:00,40.59,40.81,40.38,40.5,606965.6188605108,35.6554,35.8487,35.4709,35.5763,606965.6189
2022-03-08 10:00:00,40.49,40.59,40.33,40.38,530193.5166994105,35.5676,35.6554,35.427,35.4709,530193.5167
2022-03-08 10:30:00,40.38,40.69,40.33,40.66,512135.5599214145,35.4709,35.7433,35.427,35.7169,512135.5599
2022-03-08 11:00:00,40.66,40.77,40.58,40.7,478864.4400785854,35.7169,35.8135,35.6466,35.752,478864.4401
2022-03-08 11:30:00,40.7,40.96,40.64,40.93,328501.9646365422,35.752,35.9804,35.6993,35.9541,328501.9646
2022-03-08 12:00:00,40.94,41.24,40.91,41.08,306251.47347740666,35.9629,36.2264,35.9365,36.0858,306251.4735
2022-03-08 12:30:00,41.09,41.25,41.06,41.24,214023.57563850685,36.0946,36.2352,36.0683,36.2264,214023.5756
2022-03-08 13:00:00,41.24,41.32,41.05,41.07,236098.231827112,36.2264,36.2967,36.0595,36.0771,236098.2318
2022-03-08 13:30:00,41.07,41.1,40.91,40.93,301479.37131630647,36.0771,36.1034,35.9365,35.9541,301479.3713
2022-03-08 14:00:00,40.93,40.94,40.8,40.93,272696.46365422395,35.9541,35.9629,35.8399,35.9541,272696.4637
2022-03-08 14:30:00,40.93,41.04,40.88,40.98,198769.1552062868,35.9541,36.0507,35.9102,35.998,198769.1552
2022-03-08 15:00:00,40.97,41.07,40.85,40.86,312614.931237721,35.9892,36.0771,35.8838,35.8926,312614.9312
2022-03-08 15:30:00,40.85,40.9,40.7,40.7,884365.4223968565,35.8838,35.9277,35.752,35.752,884365.4224
2022-03-09 09:30:00,41.78,41.96,41.55,41.68,807310.4125736738,36.7007,36.8589,36.4987,36.6129,807310.4126
2022-03-09 10:00:00,41.69,41.9,41.69,41.9,476843.8113948919,36.6217,36.8061,36.6217,36.8061,476843.8114
2022-03-09 10:30:00,41.9,41.99,41.79,41.94,556697.445972495,36.8061,36.8852,36.7095,36.8413,556697.446
2022-03-09 11:00:00,41.94,42.02,41.85,41.96,461711.1984282907,36.8413,36.9116,36.7622,36.8589,461711.1984
2022-03-09 11:30:00,41.96,42.18,41.95,42.17,317686.64047151274,36.8589,37.0521,36.8501,37.0433,317686.6405
2022-03-09 12:00:00,42.17,42.27,42.14,42.22,189907.66208251475,37.0433,37.1312,37.017,37.0872,189907.6621
2022-03-09 12:30:00,42.22,42.27,42.11,42.16,156817.2888015717,37.0872,37.1312,36.9906,37.0345,156817.2888
2022-03-09 13:00:00,42.16,42.22,42.1,42.16,126386.05108055008,37.0345,37.0872,36.9818,37.0345,126386.0511
2022-03-09 13:30:00,42.16,42.17,42.04,42.06,136471.51277013752,37.0345,37.0433,36.9291,36.9467,136471.5128
2022-03-09 14:00:00,42.06,42.12,41.98,42.06,185589.3909626719,36.9467,36.9994,36.8764,36.9467,185589.391
2022-03-09 14:30:00,42.06,42.11,42.03,42.08,160480.3536345776,36.9467,36.9906,36.9203,36.9643,160480.3536
2022-03-09 15:00:00,42.08,42.27,42.08,42.26,187847.7406679764,36.9643,37.1312,36.9643,37.1224,187847.7407
2022-03-09 15:30:00,42.27,42.31,42.07,42.07,847678.7819253437,37.1312,37.1663,36.9555,36.9555,847678.7819
2022-03-10 09:30:00,41.45,41.84,41.45,41.79,458712.18074656185,36.4109,36.7534,36.4109,36.7095,458712.1807
2022-03-10 10:00:00,41.79,41.82,41.63,41.65,284902.7504911591,36.7095,36.7359,36.569,36.5865,284902.7505
2022-03-10 10:30:00,41.64,41.7,41.5,41.53,298015.7170923379,36.5778,36.6305,36.4548,36.4811,298015.7171
2022-03-10 11:00:00,41.53,41.54,41.17,41.28,423591.3555992141,36.4811,36.4899,36.1649,36.2615,423591.3556
2022-03-10 11:30:00,41.28,41.44,41.28,41.44,125536.34577603142,36.2615,36.4021,36.2615,36.4021,125536.3458
2022-03-10 12:00:00,41.44,41.48,41.4,41.48,64158.15324165029,36.4021,36.4372,36.3669,36.4372,64158.1532
2022-03-10 12:30:00,41.48,41.52,41.42,41.45,177284.87229862474,36.4372,36.4723,36.3845,36.4109,177284.8723
2022-03-10 13:00:00,41.45,41.51,41.44,41.46,104914.53831041256,36.4109,36.4636,36.4021,36.4196,104914.5383
2022-03-10 13:30:00,41.45,41.55,41.44,41.54,138796.66011787817,36.4109,36.4987,36.4021,36.4899,138796.6601
2022-03-10 14:00:00,41.54,41.65,41.53,41.63,118429.27308447936,36.4899,36.5865,36.4811,36.569,118429.2731
2022-03-10 14:30:00,41.63,41.65,41.58,41.63,98589.3909626719,36.569,36.5865,36.5251,36.569,98589.391
2022-03-10 15:00:00,41.62,41.63,41.51,41.52,144460.7072691552,36.5602,36.569,36.4636,36.4723,144460.7073
2022-03-10 15:30:00,41.52,41.58,41.48,41.56,680456.7779960707,36.4723,36.5251,36.4372,36.5075,680456.778
2022-03-11 09:30:00,41.59,41.85,41.58,41.81,548497.0530451866,36.5338,36.7622,36.5251,36.7271,548497.053
2022-03-11 10:00:00,41.81,41.87,41.69,41.77,343704.3222003929,36.7271,36.7798,36.6217,36.692,343704.3222
2022-03-11 10:30:00,41.77,41.82,41.72,41.82,220208.25147347737,36.692,36.7359,36.648,36.7359,220208.2515
2022-03-11 11:00:00,41.82,41.82,41.62,41.65,459650.2946954813,36.7359,36.7359,36.5602,36.5865,459650.2947
2022-03-11 11:30:00,41.65,41.73,41.62,41.71,98595.2848722986,36.5865,36.6568,36.5602,36.6392,98595.2849
2022-03-11 12:00:00,41.71,41.78,41.66,41.66,94449.90176817287,36.6392,36.7007,36.5953,36.5953,94449.9018
2022-03-11 12:30:00,41.65,41.71,41.62,41.69,115194.49901768172,36.5865,36.6392,36.5602,36.6217,115194.499
2022-03-11 13:00:00,41.69,41.73,41.63,41.64,151377.21021611,36.6217,36.6568,36.569,36.5778,151377.2102
2022-03-11 13:30:00,41.63,41.66,41.56,41.58,135498.03536345775,36.569,36.5953,36.5075,36.5251,135498.0354
2022-03-11 14:00:00,41.58,41.6,41.5,41.55,166158.1532416503,36.5251,36.5426,36.4548,36.4987,166158.1532
2022-03-11 14:30:00,41.56,41.56,41.42,41.42,119944.99017681729,36.5075,36.5075,36.3845,36.3845,119944.9902
2022-03-11 15:00:00,41.43,41.48,41.4,41.42,108596.26719056974,36.3933,36.4372,36.3669,36.3845,108596.2672
2022-03-11 15:30:00,41.42,41.42,41.27,41.29,571580.5500982318,36.3845,36.3845,36.2527,36.2703,571580.5501
2022-03-14 09:30:00,41.76,41.82,41.64,41.74,449919.4499017681,36.6832,36.7359,36.5778,36.6656,449919.4499
2022-03-14 10:00:00,41.76,42.2,41.7,42.19,482695.4813359528,36.6832,37.0697,36.6305,37.0609,482695.4813
2022-03-14 10:30:00,42.19,42.24,42.0,42.11,383845.7760314341,37.0609,37.1048,36.894,36.9906,383845.776
2022-03-14 11:00:00,42.11,42.31,42.09,42.16,215471.5127701375,36.9906,37.1663,36.9731,37.0345,215471.5128
2022-03-14 11:30:00,42.16,42.21,42.02,42.04,302170.92337917484,37.0345,37.0785,36.9116,36.9291,302170.9234
2022-03-14 12:00:00,42.05,42.14,42.0,42.1,306244.59724950884,36.9379,37.017,36.894,36.9818,306244.5972
2022-03-14 12:30:00,42.1,42.1,41.81,41.82,169316.30648330058,36.9818,36.9818,36.7271,36.7359,169316.3065
2022-03-14 13:00:00,41.81,41.86,41.75,41.81,84087.42632612966,36.7271,36.771,36.6744,36.7271,84087.4263
2022-03-14 13:30:00,41.81,41.81,41.71,41.76,115981.3359528487,36.7271,36.7271,36.6392,36.6832,115981.336
2022-03-14 14:00:00,41.76,41.8,41.65,41.65,116856.58153241649,36.6832,36.7183,36.5865,36.5865,116856.5815
2022-03-14 14:30:00,41.66,41.72,41.62,41.68,237426.326129666,36.5953,36.648,36.5602,36.6129,237426.3261
2022-03-14 15:00:00,41.67,41.68,41.58,41.6,326882.1218074656,36.6041,36.6129,36.5251,36.5426,326882.1218
2022-03-14 15:30:00,41.6,41.62,41.49,41.5,857300.5893909626,36.5426,36.5602,36.446,36.4548,857300.5894
2022-03-15 09:30:00,41.98,42.19,41.84,42.14,528210.2161100196,36.8764,37.0609,36.7534,37.017,528210.2161
2022-03-15 10:00:00,42.14,42.14,41.82,41.84,201271.11984282907,37.017,37.017,36.7359,36.7534,201271.1198
2022-03-15 10:30:00,41.84,41.9,41.79,41.88,172346.75834970528,36.7534,36.8061,36.7095,36.7886,172346.7583
2022-03-15 11:00:00,41.89,42.05,41.89,42.0,178170.92337917484,36.7974,36.9379,36.7974,36.894,178170.9234
2022-03-15 11:30:00,42.0,42.22,41.94,42.07,308632.61296660115,36.894,37.0872,36.8413,36.9555,308632.613
2022-03-15 12:00:00,42.05,42.14,42.0,42.1,196970.5304518664,36.9379,37.017,36.894,36.9818,196970.5305
2022-03-15 12:30:00,42.11,42.29,42.1,42.27,175142.43614931236,36.9906,37.1487,36.9818,37.1312,175142.4361
2022-03-15 13:00:00,42.27,42.31,42.22,42.22,223967.583497053,37.1312,37.1663,37.0872,37.0872,223967.5835
2022-03-15 13:30:00,42.22,42.34,42.19,42.33,238079.5677799607,37.0872,37.1927,37.0609,37.1839,238079.5678
2022-03-15 14:00:00,42.33,42.35,42.22,42.23,218963.6542239685,37.1839,37.2014,37.0872,37.096,218963.6542
2022-03-15 14:30:00,42.23,42.43,42.21,42.43,214156.18860510804,37.096,37.2717,37.0785,37.2717,214156.1886
2022-03-15 15:00:00,42.42,42.5,42.4,42.46,277688.605108055,37.2629,37.3332,37.2454,37.2981,277688.6051
2022-03-15 15:30:00,42.46,42.53,42.42,42.45,649231.8271119843,37.2981,37.3596,37.2629,37.2893,649231.8271
2022-03-16 09:30:00,42.62,42.72,42.5,42.65,560893.909626719,37.4386,37.5265,37.3332,37.465,560893.9096
2022-03-16 10:00:00,42.66,43.0,42.56,42.82,763592.3379174852,37.4738,37.7724,37.3859,37.6143,763592.3379
2022-03-16 10:30:00,42.81,42.85,42.61,42.82,449708.2514734773,37.6055,37.6407,37.4298,37.6143,449708.2515
2022-03-16 11:00:00,42.82,42.86,42.68,42.71,389394.8919449901,37.6143,37.6494,37.4913,37.5177,389394.8919
2022-03-16 11:30:00,42.71,42.76,42.67,42.71,194910.60903732807,37.5177,37.5616,37.4825,37.5177,194910.609
2022-03-16 12:00:00,42.71,42.77,42.64,42.75,167659.1355599214,37.5177,37.5704,37.4562,37.5528,167659.1356
2022-03-16 12:30:00,42.75,42.83,42.61,42.62,177128.68369351668,37.5528,37.6231,37.4298,37.4386,177128.6837
2022-03-16 13:00:00,42.63,42.69,42.56,42.65,151282.9076620825,37.4474,37.5001,37.3859,37.465,151282.9077
2022-03-16 13:30:00,42.66,42.72,42.6,42.62,112936.1493123772,37.4738,37.5265,37.421,37.4386,112936.1493
2022-03-16 14:00:00,42.61,42.62,42.38,42.41,250080.5500982318,37.4298,37.4386,37.2278,37.2541,250080.5501
2022-03-16 14:30:00,42.4,42.63,42.32,42.58,247513.75245579565,37.2454,37.4474,37.1751,37.4035,247513.7525
2022-03-16 15:00:00,42.59,42.8,42.53,42.78,286822.2003929273,37.4123,37.5967,37.3596,37.5792,286822.2004
2022-03-16 15:30:00,42.78,42.86,42.71,42.85,551836.935166994,37.5792,37.6494,37.5177,37.6407,551836.9352
2022-03-17 09:30:00,42.88,43.24,42.88,43.24,560329.0766208251,37.667,37.9832,37.667,37.9832,560329.0766
2022-03-17 10:00:00,43.24,43.43,43.2,43.41,374393.909626719,37.9832,38.1501,37.9481,38.1326,374393.9096
2022-03-17 10:30:00,43.42,43.44,43.33,43.44,297942.0432220039,38.1414,38.1589,38.0623,38.1589,297942.0432
2022-03-17 11:00:00,43.44,43.54,43.41,43.53,236928.29076620823,38.1589,38.2468,38.1326,38.238,236928.2908
2022-03-17 11:30:00,43.53,43.63,43.5,43.62,234897.83889980352,38.238,38.3258,38.2116,38.317,234897.8389
2022-03-17 12:00:00,43.63,43.85,43.63,43.85,215207.26915520628,38.3258,38.5191,38.3258,38.5191,215207.2692
2022-03-17 12:30:00,43.86,43.88,43.79,43.84,170444.99017681726,38.5279,38.5454,38.4664,38.5103,170444.9902
2022-03-17 13:00:00,43.84,43.94,43.79,43.92,141620.82514734773,38.5103,38.5981,38.4664,38.5806,141620.8251
2022-03-17 13:30:00,43.91,44.09,43.9,44.06,149188.605108055,38.5718,38.7299,38.563,38.7036,149188.6051
2022-03-17 14:00:00,44.07,44.13,44.02,44.03,186843.811394892,38.7123,38.765,38.6684,38.6772,186843.8114
2022-03-17 14:30:00,44.02,44.03,43.98,43.98,157659.1355599214,38.6684,38.6772,38.6333,38.6333,157659.1356
2022-03-17 15:00:00,43.99,43.99,43.79,43.82,314087.42632612964,38.6421,38.6421,38.4664,38.4927,314087.4263
2022-03-17 15:30:00,43.82,43.9,43.78,43.82,865083.4970530451,38.4927,38.563,38.4576,38.4927,865083.4971
2022-03-18 09:30:00,43.44,43.68,43.37,43.68,435588.4086444007,38.1589,38.3698,38.0974,38.3698,435588.4086
2022-03-18 10:00:00,43.67,43.73,43.58,43.62,257833.0058939096,38.361,38.4137,38.2819,38.317,257833.0059
2022-03-18 10:30:00,43.62,43.69,43.58,43.64,165537.32809430253,38.317,38.3785,38.2819,38.3346,165537.3281
2022-03-18 11:00:00,43.64,43.73,43.63,43.67,183372.2986247544,38.3346,38.4137,38.3258,38.361,183372.2986
2022-03-18 11:30:00,43.67,43.67,43.52,43.52,184205.304518664,38.361,38.361,38.2292,38.2292,184205.3045
2022-03-18 12:00:00,43.52,43.64,43.49,43.64,447038.3104125736,38.2292,38.3346,38.2029,38.3346,447038.3104
2022-03-18 12:30:00,43.65,43.77,43.6,43.73,463938.1139489194,38.3434,38.4488,38.2995,38.4137,463938.1139
2022-03-18 13:00:00,43.73,43.73,43.63,43.67,263835.952848723,38.4137,38.4137,38.3258,38.361,263835.9528
2022-03-18 13:30:00,43.66,43.72,43.65,43.69,142810.41257367385,38.3522,38.4049,38.3434,38.3785,142810.4126
2022-03-18 14:00:00,43.7,43.71,43.65,43.67,184269.1552062868,38.3873,38.3961,38.3434,38.361,184269.1552
2022-03-18 14:30:00,43.67,43.7,43.63,43.7,135721.02161100195,38.361,38.3873,38.3258,38.3873,135721.0216
2022-03-18 15:00:00,43.7,43.76,43.68,43.75,201980.3536345776,38.3873,38.44,38.3698,38.4312,201980.3536
2022-03-18 15:30:00,43.74,43.84,43.71,43.78,600999.9999999999,38.4225,38.5103,38.3961,38.4576,601000.0
2022-03-21 09:30:00,43.87,43.98,43.82,43.87,426470.53045186633,38.5367,38.6333,38.4927,38.5367,426470.5305
2022-03-21 10:00:00,43.87,43.92,43.75,43.8,355496.0707269155,38.5367,38.5806,38.4312,38.4752,355496.0707
2022-03-21 10:30:00,43.81,43.96,43.77,43.96,368878.1925343811,38.4839,38.6157,38.4488,38.6157,368878.1925
2022-03-21 11:00:00,43.96,44.04,43.92,43.93,402162.0825147347,38.6157,38.686,38.5806,38.5894,402162.0825
2022-03-21 11:30:00,43.92,44.0,43.89,43.91,298496.0707269155,38.5806,38.6508,38.5542,38.5718,298496.0707
2022-03-21 12:00:00,43.91,43.95,43.86,43.88,253747.54420432216,38.5718,38.6069,38.5279,38.5454,253747.5442
2022-03-21 12:30:00,43.87,43.88,43.73,43.74,255583.4970530452,38.5367,38.5454,38.4137,38.4225,255583.4971
2022-03-21 13:00:00,43.74,43.74,43.6,43.62,99330.05893909626,38.4225,38.4225,38.2995,38.317,99330.0589
2022-03-21 13:30:00,43.63,43.67,43.58,43.62,297766.20825147344,38.3258,38.361,38.2819,38.317,297766.2083
2022-03-21 14:00:00,43.63,43.68,43.54,43.68,118950.884086444,38.3258,38.3698,38.2468,38.3698,118950.8841
2022-03-21 14:30:00,43.67,43.67,43.55,43.56,215604.12573673867,38.361,38.361,38.2556,38.2643,215604.1257
2022-03-21 15:00:00,43.55,43.61,43.53,43.61,339798.6247544204,38.2556,38.3083,38.238,38.3083,339798.6248
2022-03-21 15:30:00,43.61,43.62,43.52,43.62,615965.6188605108,38.3083,38.317,38.2292,38.317,615965.6189
2022-03-22 09:30:00,44.3,44.31,44.07,44.2,815242.6326129665,38.9144,38.9232,38.7123,38.8265,815242.6326
2022-03-22 10:00:00,44.19,44.19,43.92,44.0,771760.3143418466,38.8178,38.8178,38.5806,38.6508,771760.3143
2022-03-22 10:30:00,44.0,44.04,43.94,44.03,324525.5402750491,38.6508,38.686,38.5981,38.6772,324525.5403
2022-03-22 11:00:00,44.02,44.04,43.85,43.94,413598.2318271119,38.6684,38.686,38.5191,38.5981,413598.2318
2022-03-22 11:30:00,43.94,44.06,43.9,44.06,370449.90176817286,38.5981,38.7036,38.563,38.7036,370449.9018
2022-03-22 12:00:00,44.06,44.09,43.98,43.98,142866.4047151277,38.7036,38.7299,38.6333,38.6333,142866.4047
2022-03-22 12:30:00,43.98,44.16,43.95,44.08,322155.2062868369,38.6333,38.7914,38.6069,38.7211,322155.2063
2022-03-22 13:00:00,44.08,44.17,44.07,44.12,117202.35756385067,38.7211,38.8002,38.7123,38.7563,117202.3576
2022-03-22 13:30:00,44.12,44.13,44.08,44.09,129895.87426326128,38.7563,38.765,38.7211,38.7299,129895.8743
2022-03-22 14:00:00,44.1,44.1,43.98,43.99,221857.5638506876,38.7387,38.7387,38.6333,38.6421,221857.5639
2022-03-22 14:30:00,43.99,44.02,43.96,43.99,253663.06483300583,38.6421,38.6684,38.6157,38.6421,253663.0648
2022-03-22 15:00:00,43.99,44.05,43.98,44.03,245476.4243614931,38.6421,38.6948,38.6333,38.6772,245476.4244
2022-03-22 15:30:00,44.03,44.12,44.0,44.02,624819.2534381138,38.6772,38.7563,38.6508,38.6684,624819.2534
2022-03-23 09:30:00,43.84,43.97,43.75,43.92,328755.4027504911,38.5103,38.6245,38.4312,38.5806,328755.4028
2022-03-23 10:00:00,43.92,44.04,43.88,44.03,224881.13948919447,38.5806,38.686,38.5454,38.6772,224881.1395
2022-03-23 10:30:00,44.03,44.07,43.87,43.88,133611.00196463653,38.6772,38.7123,38.5367,38.5454,133611.002
2022-03-23 11:00:00,43.88,43.99,43.88,43.99,132408.64440078585,38.5454,38.6421,38.5454,38.6421,132408.6444
2022-03-23 11:30:00,43.99,43.99,43.82,43.87,185070.72691552064,38.6421,38.6421,38.4927,38.5367,185070.7269
2022-03-23 12:00:00,43.87,43.9,43.73,43.73,168019.64636542238,38.5367,38.563,38.4137,38.4137,168019.6464
2022-03-23 12:30:00,43.73,43.82,43.68,43.79,207177.79960707267,38.4137,38.4927,38.3698,38.4664,207177.7996
2022-03-23 13:00:00,43.8,43.84,43.77,43.79,61314.34184675834,38.4752,38.5103,38.4488,38.4664,61314.3418
2022-03-23 13:30:00,43.79,43.85,43.76,43.82,66864.44007858545,38.4664,38.5191,38.44,38.4927,66864.4401
2022-03-23 14:00:00,43.82,43.89,43.79,43.87,125515.7170923379,38.4927,38.5542,38.4664,38.5367,125515.7171
2022-03-23 14:30:00,43.86,43.89,43.81,43.86,88067.77996070727,38.5279,38.5542,38.4839,38.5279,88067.78
2022-03-23 15:00:00,43.86,43.88,43.82,43.87,114186.64047151276,38.5279,38.5454,38.4927,38.5367,114186.6405
2022-03-23 15:30:00,43.87,43.87,43.68,43.69,421756.38506876223,38.5367,38.5367,38.3698,38.3785,421756.3851
2022-03-24 09:30:00,44.0,44.07,43.85,44.06,481616.8958742632,38.6508,38.7123,38.5191,38.7036,481616.8959
2022-03-24 10:00:00,44.05,44.11,43.99,44.1,183325.14734774065,38.6948,38.7475,38.6421,38.7387,183325.1473
2022-03-24 10:30:00,44.1,44.13,43.96,44.08,217232.80943025532,38.7387,38.765,38.6157,38.7211,217232.8094
2022-03-24 11:00:00,44.09,44.2,44.09,44.19,224682.71119842827,38.7299,38.8265,38.7299,38.8178,224682.7112
2022-03-24 11:30:00,44.19,44.28,44.17,44.21,223349.70530451863,38.8178,38.8968,38.8002,38.8353,223349.7053
2022-03-24 12:00:00,44.21,44.23,44.14,44.21,190322.20039292728,38.8353,38.8529,38.7738,38.8353,190322.2004
2022-03-24 12:30:00,44.2,44.2,44.03,44.11,100644.4007858546,38.8265,38.8265,38.6772,38.7475,100644.4008
2022-03-24 13:00:00,44.11,44.14,44.08,44.11,44673.870333988205,38.7475,38.7738,38.7211,38.7475,44673.8703
2022-03-24 13:30:00,44.11,44.13,44.07,44.1,54266.20825147347,38.7475,38.765,38.7123,38.7387,54266.2083
2022-03-24 14:00:00,44.1,44.17,44.09,44.12,69999.99999999999,38.7387,38.8002,38.7299,38.7563,70000.0
2022-03-24 14:30:00,44.12,44.13,44.0,44.07,117170.92337917484,38.7563,38.765,38.6508,38.7123,117170.9234
2022-03-24 15:00:00,44.08,44.15,44.04,44.12,241239.6856581532,38.7211,38.7826,38.686,38.7563,241239.6857
2022-03-24 15:30:00,44.13,44.14,44.03,44.08,576589.3909626718,38.765,38.7738,38.6772,38.7211,576589.391
2022-03-25 09:30:00,43.94,44.12,43.94,44.11,624571.7092337917,38.5981,38.7563,38.5981,38.7475,624571.7092
2022-03-25 10:00:00,44.12,44.24,44.09,44.18,626911.5913555991,38.7563,38.8617,38.7299,38.809,626911.5914
2022-03-25 10:30:00,44.18,44.28,44.17,44.19,644472.4950884086,38.809,38.8968,38.8002,38.8178,644472.4951
2022-03-25 11:00:00,44.19,44.19,43.93,43.97,653705.304518664,38.8178,38.8178,38.5894,38.6245,653705.3045
2022-03-25 11:30:00,43.97,44.07,43.94,43.99,679170.9233791748,38.6245,38.7123,38.5981,38.6421,679170.9234
2022-03-25 12:00:00,43.99,44.08,43.96,44.01,295358.5461689587,38.6421,38.7211,38.6157,38.6596,295358.5462
2022-03-25 12:30:00,44.0,44.06,43.96,43.99,103521.61100196464,38.6508,38.7036,38.6157,38.6421,103521.611
2022-03-25 13:00:00,43.99,44.03,43.96,44.01,80434.18467583496,38.6421,38.6772,38.6157,38.6596,80434.1847
2022-03-25 13:30:00,44.01,44.08,44.01,44.07,93083.49705304518,38.6596,38.7211,38.6596,38.7123,93083.4971
2022-03-25 14:00:00,44.06,44.13,44.06,44.08,95777.9960707269,38.7036,38.765,38.7036,38.7211,95777.9961
2022-03-25 14:30:00,44.08,44.14,44.06,44.08,153371.3163064833,38.7211,38.7738,38.7036,38.7211,153371.3163
2022-03-25 15:00:00,44.08,44.08,43.96,44.0,204723.9685658153,38.7211,38.7211,38.6157,38.6508,204723.9686
2022-03-25 15:30:00,44.0,44.12,43.99,44.06,577894.8919449901,38.6508,38.7563,38.6421,38.7036,577894.8919
2022-03-28 09:30:00,44.2,44.21,43.98,44.14,359836.93516699405,38.8265,38.8353,38.6333,38.7738,359836.9352
2022-03-28 10:00:00,44.15,44.28,44.13,44.2,202892.92730844792,38.7826,38.8968,38.765,38.8265,202892.9273
2022-03-28 10:30:00,44.2,44.21,44.05,44.08,281440.07858546166,38.8265,38.8353,38.6948,38.7211,281440.0786
2022-03-28 11:00:00,44.08,44.11,44.02,44.1,154055.00982318269,38.7211,38.7475,38.6684,38.7387,154055.0098
2022-03-28 11:30:00,44.11,44.14,43.97,43.98,166061.88605108054,38.7475,38.7738,38.6245,38.6333,166061.8861
2022-03-28 12:00:00,43.98,44.02,43.96,43.99,78474.45972495088,38.6333,38.6684,38.6157,38.6421,78474.4597
2022-03-28 12:30:00,43.99,44.08,43.98,44.05,76014.73477406679,38.6421,38.7211,38.6333,38.6948,76014.7348
2022-03-28 13:00:00,44.05,44.08,43.98,44.05,139826.12966601178,38.6948,38.7211,38.6333,38.6948,139826.1297
2022-03-28 13:30:00,44.04,44.05,43.99,44.01,88484.28290766207,38.686,38.6948,38.6421,38.6596,88484.2829
2022-03-28 14:00:00,44.01,44.06,44.0,44.02,164176.81728880154,38.6596,38.7036,38.6508,38.6684,164176.8173
2022-03-28 14:30:00,44.03,44.12,44.02,44.12,95500.0,38.6772,38.7563,38.6684,38.7563,95500.0
2022-03-28 15:00:00,44.11,44.14,44.08,44.11,237106.09037328087,38.7475,38.7738,38.7211,38.7475,237106.0904
2022-03-28 15:30:00,44.11,44.18,44.09,44.16,342454.81335952843,38.7475,38.809,38.7299,38.7914,342454.8134
2022-03-29 09:30:00,44.7,44.79,44.28,44.39,580041.257367387,39.2657,39.3448,38.8968,38.9934,580041.2574
2022-03-29 10:00:00,44.42,44.5,44.26,44.32,422903.7328094302,39.0198,39.0901,38.8792,38.9319,422903.7328
2022-03-29 10:30:00,44.32,44.34,44.11,44.24,391851.6699410609,38.9319,38.9495,38.7475,38.8617,391851.6699
2022-03-29 11:00:00,44.25,44.3,44.17,44.24,241899.8035363457,38.8705,38.9144,38.8002,38.8617,241899.8035
2022-03-29 11:30:00,44.25,44.3,44.12,44.15,160523.57563850685,38.8705,38.9144,38.7563,38.7826,160523.5756
2022-03-29 12:00:00,44.15,44.16,44.02,44.03,162086.44400785852,38.7826,38.7914,38.6684,38.6772,162086.444
2022-03-29 12:30:00,44.03,44.06,43.98,43.99,105195.48133595283,38.6772,38.7036,38.6333,38.6421,105195.4813
2022-03-29 13:00:00,44.0,44.04,43.96,43.96,112826.12966601178,38.6508,38.686,38.6157,38.6157,112826.1297
2022-03-29 13:30:00,43.97,43.97,43.88,43.89,214934.18467583496,38.6245,38.6245,38.5454,38.5542,214934.1847
2022-03-29 14:00:00,43.89,43.91,43.84,43.87,244157.1709233792,38.5542,38.5718,38.5103,38.5367,244157.1709
2022-03-29 14:30:00,43.87,44.03,43.87,44.03,182576.6208251473,38.5367,38.6772,38.5367,38.6772,182576.6208
2022-03-29 15:00:00,44.02,44.11,44.01,44.07,235531.4341846758,38.6684,38.7475,38.6596,38.7123,235531.4342
2022-03-29 15:30:00,44.07,44.1,44.03,44.07,617015.7170923379,38.7123,38.7387,38.6772,38.7123,617015.7171
2022-03-30 09:30:00,44.35,44.45,44.24,44.37,594208.2514734773,38.9583,39.0461,38.8617,38.9759,594208.2515
2022-03-30 10:00:00,44.37,44.41,44.28,44.33,348473.4774066797,38.9759,39.011,38.8968,38.9407,348473.4774
2022-03-30 10:30:00,44.34,44.56,44.28,44.54,305161.10019646364,38.9495,39.1428,38.8968,39.1252,305161.1002
2022-03-30 11:00:00,44.54,44.65,44.43,44.6,394625.7367387033,39.1252,39.2218,39.0286,39.1779,394625.7367
2022-03-30 11:30:00,44.59,44.81,44.55,44.59,478261.2966601178,39.1691,39.3624,39.134,39.1691,478261.2967
2022-03-30 12:00:00,44.59,44.64,44.56,44.58,92044.20432220038,39.1691,39.213,39.1428,39.1603,92044.2043
2022-03-30 12:30:00,44.59,44.6,44.5,44.52,185232.80943025532,39.1691,39.1779,39.0901,39.1076,185232.8094
2022-03-30 13:00:00,44.52,44.53,44.43,44.47,156390.96267190567,39.1076,39.1164,39.0286,39.0637,156390.9627
2022-03-30 13:30:00,44.46,44.51,44.42,44.46,140059.9214145383,39.0549,39.0988,39.0198,39.0549,140059.9214
2022-03-30 14:00:00,44.47,44.53,44.43,44.45,210014.7347740668,39.0637,39.1164,39.0286,39.0461,210014.7348
2022-03-30 14:30:00,44.44,44.46,44.41,44.42,114600.1964636542,39.0374,39.0549,39.011,39.0198,114600.1965
2022-03-30 15:00:00,44.42,44.44,44.33,44.38,169110.0196463654,39.0198,39.0374,38.9407,38.9847,169110.0196
2022-03-30 15:30:00,44.38,44.51,44.36,44.5,773400.7858546168,38.9847,39.0988,38.9671,39.0901,773400.7859
2022-03-31 09:30:00,44.72,44.76,44.54,44.59,358648.33005893906,39.2833,39.3185,39.1252,39.1691,358648.3301
2022-03-31 10:00:00,44.59,44.63,44.48,44.53,171937.1316306483,39.1691,39.2043,39.0725,39.1164,171937.1316
2022-03-31 10:30:00,44.53,44.73,44.49,44.7,184558.9390962672,39.1164,39.2921,39.0813,39.2657,184558.9391
2022-03-31 11:00:00,44.7,44.72,44.46,44.51,200511.78781925343,39.2657,39.2833,39.0549,39.0988,200511.7878
2022-03-31 11:30:00,44.51,44.55,44.28,44.54,294844.79371316306,39.0988,39.134,38.8968,39.1252,294844.7937
2022-03-31 12:00:00,44.53,44.53,44.47,44.49,113313.3595284872,39.1164,39.1164,39.0637,39.0813,113313.3595
2022-03-31 12:30:00,44.49,44.56,44.48,44.53,81509.82318271119,39.0813,39.1428,39.0725,39.1164,81509.8232
2022-03-31 13:00:00,44.53,44.57,44.49,44.56,78537.32809430255,39.1164,39.1516,39.0813,39.1428,78537.3281
2022-03-31 13:30:00,44.56,44.59,44.54,44.56,73538.31041257367,39.1428,39.1691,39.1252,39.1428,73538.3104
2022-03-31 14:00:00,44.56,44.59,44.54,44.57,110398.82121807463,39.1428,39.1691,39.1252,39.1516,110398.8212
2022-03-31 14:30:00,44.58,44.58,44.5,44.58,75790.76620825146,39.1603,39.1603,39.0901,39.1603,75790.7662
2022-03-31 15:00:00,44.58,44.61,44.49,44.52,177475.442043222,39.1603,39.1867,39.0813,39.1076,177475.442
2022-03-31 15:30:00,44.52,44.53,44.32,44.34,655268.1728880156,39.1076,39.1164,38.9319,38.9495,655268.1729
2022-04-01 09:30:00,44.34,44.54,44.26,44.44,375350.68762278976,38.9495,39.1252,38.8792,39.0374,375350.6876
2022-04-01 10:00:00,44.44,44.45,44.29,44.3,263824.1650294695,39.0374,39.0461,38.9056,38.9144,263824.165
2022-04-01 10:30:00,44.3,44.43,44.23,44.37,502380.1571709233,38.9144,39.0286,38.8529,38.9759,502380.1572
2022-04-01 11:00:00,44.37,44.45,44.35,44.35,293314.3418467583,38.9759,39.0461,38.9583,38.9583,293314.3418
2022-04-01 11:30:00,44.35,44.5,44.34,44.48,405432.2200392927,38.9583,39.0901,38.9495,39.0725,405432.22
2022-04-01 12:00:00,44.48,44.48,44.35,44.38,133631.63064833006,39.0725,39.0725,38.9583,38.9847,133631.6306
2022-04-01 12:30:00,44.37,44.44,44.31,44.42,111988.21218074654,38.9759,39.0374,38.9232,39.0198,111988.2122
2022-04-01 13:00:00,44.41,44.44,44.31,44.34,111017.68172888014,39.011,39.0374,38.9232,38.9495,111017.6817
2022-04-01 13:30:00,44.35,44.49,44.33,44.49,89473.47740667975,38.9583,39.0813,38.9407,39.0813,89473.4774
2022-04-01 14:00:00,44.49,44.61,44.48,44.61,166825.14734774065,39.0813,39.1867,39.0725,39.1867,166825.1473
2022-04-01 14:30:00,44.6,44.61,44.52,44.53,178839.88212180746,39.1779,39.1867,39.1076,39.1164,178839.8821
2022-04-01 15:00:00,44.53,44.58,44.49,44.53,237983.3005893909,39.1164,39.1603,39.0813,39.1164,237983.3006
2022-04-01 15:30:00,44.52,44.71,44.52,44.68,522282.90766208246,39.1076,39.2745,39.1076,39.2482,522282.9077
2022-04-04 09:30:00,44.49,44.56,44.28,44.37,432615.91355599207,39.0813,39.1428,38.8968,38.9759,432615.9136
2022-04-04 10:00:00,44.37,44.47,44.34,44.43,344552.06286836934,38.9759,39.0637,38.9495,39.0286,344552.0629
2022-04-04 10:30:00,44.43,44.48,44.35,44.44,258823.1827111984,39.0286,39.0725,38.9583,39.0374,258823.1827
2022-04-04 11:00:00,44.44,44.49,44.33,44.49,292959.72495088406,39.0374,39.0813,38.9407,39.0813,292959.725
2022-04-04 11:30:00,44.49,44.49,44.35,44.45,174570.72691552062,39.0813,39.0813,38.9583,39.0461,174570.7269
2022-04-04 12:00:00,44.45,44.46,44.38,44.42,76119.84282907662,39.0461,39.0549,38.9847,39.0198,76119.8428
2022-04-04 12:30:00,44.42,44.42,44.38,44.39,88718.07465618859,39.0198,39.0198,38.9847,38.9934,88718.0747
2022-04-04 13:00:00,44.41,44.47,44.38,44.44,81850.68762278977,39.011,39.0637,38.9847,39.0374,81850.6876
2022-04-04 13:30:00,44.45,44.46,44.37,44.42,103073.67387033398,39.0461,39.0549,38.9759,39.0198,103073.6739
2022-04-04 14:00:00,44.42,44.46,44.37,44.45,97372.2986247544,39.0198,39.0549,38.9759,39.0461,97372.2986
2022-04-04 14:30:00,44.45,44.47,44.41,44.46,121479.37131630648,39.0461,39.0637,39.011,39.0549,121479.3713
2022-04-04 15:00:00,44.46,44.47,44.39,44.43,194407.66208251475,39.0549,39.0637,38.9934,39.0286,194407.6621
2022-04-04 15:30:00,44.43,44.57,44.42,44.54,602856.5815324164,39.0286,39.1516,39.0198,39.1252,602856.5815
2022-04-05 09:30:00,45.07,45.67,45.02,45.66,502216.1100196463,39.5908,40.1178,39.5468,40.109,502216.11
2022-04-05 10:00:00,45.66,45.76,45.61,45.68,346331.0412573673,40.109,40.1969,40.0651,40.1266,346331.0413
2022-04-05 10:30:00,45.67,45.89,45.66,45.81,403587.4263261296,40.1178,40.3111,40.109,40.2408,403587.4263
2022-04-05 11:00:00,45.8,45.8,45.52,45.61,378683.69351669936,40.232,40.232,39.9861,40.0651,378683.6935
2022-04-05 11:30:00,45.61,45.81,45.61,45.72,233776.03143418464,40.0651,40.2408,40.0651,40.1617,233776.0314
2022-04-05 12:00:00,45.73,45.76,45.65,45.65,126575.63850687622,40.1705,40.1969,40.1003,40.1003,126575.6385
2022-04-05 12:30:00,45.65,45.73,45.62,45.72,174791.74852652257,40.1003,40.1705,40.0739,40.1617,174791.7485
2022-04-05 13:00:00,45.72,45.78,45.7,45.75,335335.9528487229,40.1617,40.2145,40.1442,40.1881,335335.9528
2022-04-05 13:30:00,45.75,45.75,45.58,45.61,202212.18074656188,40.1881,40.1881,40.0388,40.0651,202212.1807
2022-04-05 14:00:00,45.61,45.65,45.5,45.5,169417.48526522593,40.0651,40.1003,39.9685,39.9685,169417.4853
2022-04-05 14:30:00,45.51,45.52,45.44,45.45,111581.53241650292,39.9773,39.9861,39.9158,39.9246,111581.5324
2022-04-05 15:00:00,45.44,45.48,45.33,45.42,261419.4499017681,39.9158,39.9509,39.8192,39.8982,261419.4499
2022-04-05 15:30:00,45.42,45.42,45.3,45.37,702062.8683693516,39.8982,39.8982,39.7928,39.8543,702062.8684
2022-04-06 09:30:00,45.79,45.88,45.58,45.75,841826.1296660117,40.2232,40.3023,40.0388,40.1881,841826.1297
2022-04-06 10:00:00,45.77,45.9,45.72,45.84,343225.9332023575,40.2057,40.3199,40.1617,40.2672,343225.9332
2022-04-06 10:30:00,45.84,46.05,45.81,45.98,361207.2691552063,40.2672,40.4516,40.2408,40.3901,361207.2692
2022-04-06 11:00:00,45.97,46.01,45.89,46.01,236398.82121807465,40.3814,40.4165,40.3111,40.4165,236398.8212
2022-04-06 11:30:00,46.01,46.23,45.98,46.23,337479.37131630647,40.4165,40.6097,40.3901,40.6097,337479.3713
2022-04-06 12:00:00,46.23,46.28,46.11,46.19,170181.72888015714,40.6097,40.6537,40.5043,40.5746,170181.7289
2022-04-06 12:30:00,46.19,46.24,46.14,46.18,158391.9449901768,40.5746,40.6185,40.5307,40.5658,158391.945
2022-04-06 13:00:00,46.18,46.22,46.13,46.21,125261.29666011786,40.5658,40.601,40.5219,40.5922,125261.2967
2022-04-06 13:30:00,46.2,46.31,46.2,46.27,196929.27308447936,40.5834,40.68,40.5834,40.6449,196929.2731
2022-04-06 14:00:00,46.27,46.38,46.12,46.19,231499.01768172884,40.6449,40.7415,40.5131,40.5746,231499.0177
2022-04-06 14:30:00,46.2,46.39,46.18,46.38,241137.5245579568,40.5834,40.7503,40.5658,40.7415,241137.5246
2022-04-06 15:00:00,46.37,46.44,46.33,46.35,284122.78978388995,40.7327,40.7942,40.6976,40.7152,284122.7898
2022-04-06 15:30:00,46.35,46.56,46.33,46.54,913859.5284872296,40.7152,40.8996,40.6976,40.8821,913859.5285
2022-04-07 09:30:00,46.27,46.47,46.21,46.43,727867.3870333987,40.6449,40.8206,40.5922,40.7854,727867.387
2022-04-07 10:00:00,46.41,46.53,46.35,46.49,577314.3418467583,40.7679,40.8733,40.7152,40.8381,577314.3418
2022-04-07 10:30:00,46.48,46.55,46.39,46.47,406393.909626719,40.8294,40.8908,40.7503,40.8206,406393.9096
2022-04-07 11:00:00,46.47,46.6,46.46,46.53,743301.5717092337,40.8206,40.9348,40.8118,40.8733,743301.5717
2022-04-07 11:30:00,46.54,46.76,46.51,46.75,257284.87229862472,40.8821,41.0753,40.8557,41.0665,257284.8723
2022-04-07 12:00:00,46.75,46.83,46.74,46.8,154750.49115913553,41.0665,41.1368,41.0577,41.1104,154750.4912
2022-04-07 12:30:00,46.8,46.83,46.76,46.8,130256.38506876226,41.1104,41.1368,41.0753,41.1104,130256.3851
2022-04-07 13:00:00,46.8,46.95,46.79,46.95,263469.54813359526,41.1104,41.2422,41.1017,41.2422,263469.5481
2022-04-07 13:30:00,46.96,47.0,46.92,46.98,180493.1237721021,41.251,41.2861,41.2159,41.2686,180493.1238
2022-04-07 14:00:00,46.97,46.98,46.92,46.95,229766.20825147344,41.2598,41.2686,41.2159,41.2422,229766.2083
2022-04-07 14:30:00,46.94,47.04,46.9,47.04,177765.22593320234,41.2334,41.3213,41.1983,41.3213,177765.2259
2022-04-07 15:00:00,47.04,47.11,46.98,46.99,348290.7662082514,41.3213,41.3828,41.2686,41.2774,348290.7662
2022-04-07 15:30:00,46.99,47.13,46.98,47.06,688017.68172888,41.2774,41.4003,41.2686,41.3388,688017.6817
2022-04-08 09:30:00,47.12,47.27,47.07,47.14,461509.8231827112,41.3915,41.5233,41.3476,41.4091,461509.8232
2022-04-08 10:00:00,47.13,47.38,47.11,47.29,312207.2691552063,41.4003,41.6199,41.3828,41.5409,312207.2692
2022-04-08 10:30:00,47.28,47.45,47.28,47.45,177729.86247544203,41.5321,41.6814,41.5321,41.6814,177729.8625
2022-04-08 11:00:00,47.45,47.56,47.42,47.46,250313.3595284872,41.6814,41.7781,41.6551,41.6902,250313.3595
2022-04-08 11:30:00,47.46,47.58,47.46,47.53,149044.20432220038,41.6902,41.7956,41.6902,41.7517,149044.2043
2022-04-08 12:00:00,47.53,47.56,47.44,47.5,316830.0589390962,41.7517,41.7781,41.6726,41.7253,316830.0589
2022-04-08 12:30:00,47.5,47.56,47.48,47.53,107960.7072691552,41.7253,41.7781,41.7078,41.7517,107960.7073
2022-04-08 13:00:00,47.53,47.53,47.46,47.52,132467.58349705304,41.7517,41.7517,41.6902,41.7429,132467.5835
2022-04-08 13:30:00,47.52,47.53,47.43,47.49,118911.5913555992,41.7429,41.7517,41.6639,41.7166,118911.5914
2022-04-08 14:00:00,47.49,47.52,47.41,47.47,355363.4577603143,41.7166,41.7429,41.6463,41.699,355363.4578
2022-04-08 14:30:00,47.46,47.56,47.43,47.52,121749.50884086442,41.6902,41.7781,41.6639,41.7429,121749.5088
2022-04-08 15:00:00,47.52,47.56,47.49,47.54,222160.1178781925,41.7429,41.7781,41.7166,41.7605,222160.1179
2022-04-08 15:30:00,47.54,47.56,47.42,47.48,574734.7740667976,41.7605,41.7781,41.6551,41.7078,574734.7741
2022-04-11 09:30:00,47.71,47.82,47.26,47.41,784081.5324165028,41.9098,42.0064,41.5145,41.6463,784081.5324
2022-04-11 10:00:00,47.42,47.42,47.2,47.39,371547.1512770137,41.6551,41.6551,41.4618,41.6287,371547.1513
2022-04-11 10:30:00,47.38,47.61,47.28,47.59,323561.88605108054,41.6199,41.822,41.5321,41.8044,323561.8861
2022-04-11 11:00:00,47.59,47.64,47.47,47.55,315528.4872298624,41.8044,41.8483,41.699,41.7693,315528.4872
2022-04-11 11:30:00,47.55,47.66,47.47,47.49,361363.4577603143,41.7693,41.8659,41.699,41.7166,361363.4578
2022-04-11 12:00:00,47.48,47.5,47.41,47.45,131128.68369351668,41.7078,41.7253,41.6463,41.6814,131128.6837
2022-04-11 12:30:00,47.45,47.52,47.43,47.48,195318.2711198428,41.6814,41.7429,41.6639,41.7078,195318.2711
2022-04-11 13:00:00,47.47,47.54,47.34,47.39,203557.95677799603,41.699,41.7605,41.5848,41.6287,203557.9568
2022-04-11 13:30:00,47.39,47.51,47.39,47.46,190379.17485265224,41.6287,41.7341,41.6287,41.6902,190379.1749
2022-04-11 14:00:00,47.46,47.55,47.42,47.49,187234.77406679763,41.6902,41.7693,41.6551,41.7166,187234.7741
2022-04-11 14:30:00,47.48,47.54,47.43,47.51,182277.01375245576,41.7078,41.7605,41.6639,41.7341,182277.0138
2022-04-11 15:00:00,47.5,47.52,47.33,47.34,345173.87033398816,41.7253,41.7429,41.576,41.5848,345173.8703
2022-04-11 15:30:00,47.35,47.35,47.27,47.32,701242.6326129665,41.5936,41.5936,41.5233,41.5672,701242.6326
2022-04-12 09:30:00,47.63,47.64,47.48,47.54,939304.518664047,41.8395,41.8483,41.7078,41.7605,939304.5187
2022-04-12 10:00:00,47.54,47.56,47.19,47.24,711674.8526522593,41.7605,41.7781,41.453,41.497,711674.8527
2022-04-12 10:30:00,47.24,47.5,47.2,47.48,615165.029469548,41.497,41.7253,41.4618,41.7078,615165.0295
2022-04-12 11:00:00,47.48,47.63,47.47,47.55,257340.86444007856,41.7078,41.8395,41.699,41.7693,257340.8644
2022-04-12 11:30:00,47.55,47.58,47.51,47.54,198676.8172888016,41.7693,41.7956,41.7341,41.7605,198676.8173
2022-04-12 12:00:00,47.54,47.57,47.48,47.54,238471.5127701375,41.7605,41.7868,41.7078,41.7605,238471.5128
2022-04-12 12:30:00,47.53,47.56,47.47,47.5,158603.14341846757,41.7517,41.7781,41.699,41.7253,158603.1434
2022-04-12 13:00:00,47.49,47.51,47.43,47.46,150794.69548133595,41.7166,41.7341,41.6639,41.6902,150794.6955
2022-04-12 13:30:00,47.46,47.5,47.34,47.35,164486.2475442043,41.6902,41.7253,41.5848,41.5936,164486.2475
2022-04-12 14:00:00,47.36,47.44,47.33,47.39,454095.2848722986,41.6024,41.6726,41.576,41.6287,454095.2849
2022-04-12 14:30:00,47.39,47.46,47.36,47.39,282657.17092337913,41.6287,41.6902,41.6024,41.6287,282657.1709
2022-04-12 15:00:00,47.39,47.41,47.23,47.25,389123.7721021611,41.6287,41.6463,41.4882,41.5057,389123.7721
2022-04-12 15:30:00,47.25,47.41,47.24,47.38,582426.326129666,41.5057,41.6463,41.497,41.6199,582426.3261
2022-04-13 09:30:00,47.51,47.52,47.11,47.13,613671.9056974459,41.7341,41.7429,41.3828,41.4003,613671.9057
2022-04-13 10:00:00,47.13,47.26,47.05,47.2,507234.7740667976,41.4003,41.5145,41.3301,41.4618,507234.7741
2022-04-13 10:30:00,47.19,47.34,47.08,47.3,467796.6601178781,41.453,41.5848,41.3564,41.5497,467796.6601
2022-04-13 11:00:00,47.29,47.49,47.28,47.49,491538.3104125736,41.5409,41.7166,41.5321,41.7166,491538.3104
2022-04-13 11:30:00,47.48,47.57,47.34,47.38,263883.1041257367,41.7078,41.7868,41.5848,41.6199,263883.1041
2022-04-13 12:00:00,47.38,47.48,47.33,47.47,94683.6935166994,41.6199,41.7078,41.576,41.699,94683.6935
2022-04-13 12:30:00,47.47,47.51,47.46,47.48,119660.11787819253,41.699,41.7341,41.6902,41.7078,119660.1179
2022-04-13 13:00:00,47.47,47.58,47.47,47.55,141498.03536345775,41.699,41.7956,41.699,41.7693,141498.0354
2022-04-13 13:30:00,47.55,47.6,47.51,47.59,161228.8801571709,41.7693,41.8132,41.7341,41.8044,161228.8802
2022-04-13 14:00:00,47.59,47.62,47.55,47.55,142379.17485265224,41.8044,41.8308,41.7693,41.7693,142379.1749
2022-04-13 14:30:00,47.55,47.67,47.55,47.67,119200.39292730844,41.7693,41.8747,41.7693,41.8747,119200.3929
2022-04-13 15:00:00,47.67,47.72,47.64,47.68,225368.3693516699,41.8747,41.9186,41.8483,41.8835,225368.3694
2022-04-13 15:30:00,47.68,47.72,47.65,47.69,710422.3968565814,41.8835,41.9186,41.8571,41.8923,710422.3969
2022-04-14 09:30:00,47.5,47.58,47.26,47.32,517635.5599214145,41.7253,41.7956,41.5145,41.5672,517635.5599
2022-04-14 10:00:00,47.32,47.33,47.21,47.23,222232.80943025532,41.5672,41.576,41.4706,41.4882,222232.8094
2022-04-14 10:30:00,47.23,47.32,47.2,47.26,282549.115913556,41.4882,41.5672,41.4618,41.5145,282549.1159
2022-04-14 11:00:00,47.27,47.38,47.23,47.35,221318.2711198428,41.5233,41.6199,41.4882,41.5936,221318.2711
2022-04-14 11:30:00,47.34,47.42,47.25,47.26,244489.19449901764,41.5848,41.6551,41.5057,41.5145,244489.1945
2022-04-14 12:00:00,47.26,47.34,47.2,47.21,97340.86444007856,41.5145,41.5848,41.4618,41.4706,97340.8644
2022-04-14 12:30:00,47.23,47.27,47.19,47.24,109204.32220039293,41.4882,41.5233,41.453,41.497,109204.3222
2022-04-14 13:00:00,47.24,47.28,47.2,47.26,71460.7072691552,41.497,41.5321,41.4618,41.5145,71460.7073
2022-04-14 13:30:00,47.26,47.36,47.25,47.36,84688.605108055,41.5145,41.6024,41.5057,41.6024,84688.6051
2022-04-14 14:00:00,47.36,47.4,47.29,47.32,117647.34774066796,41.6024,41.6375,41.5409,41.5672,117647.3477
2022-04-14 14:30:00,47.32,47.33,47.2,47.2,279269.1552062868,41.5672,41.576,41.4618,41.4618,279269.1552
2022-04-14 15:00:00,47.2,47.3,47.16,47.27,372594.30255402747,41.4618,41.5497,41.4267,41.5233,372594.3026
2022-04-14 15:30:00,47.27,47.27,47.09,47.16,574156.188605108,41.5233,41.5233,41.3652,41.4267,574156.1886
2022-04-18 09:30:00,46.94,47.32,46.94,47.12,327259.3320235756,41.2334,41.5672,41.2334,41.3915,327259.332
2022-04-18 10:00:00,47.11,47.25,46.98,47.16,188250.4911591356,41.3828,41.5057,41.2686,41.4267,188250.4912
2022-04-18 10:30:00,47.16,47.26,47.14,47.25,173091.35559921412,41.4267,41.5145,41.4091,41.5057,173091.3556
2022-04-18 11:00:00,47.25,47.3,47.24,47.28,120318.27111984282,41.5057,41.5497,41.497,41.5321,120318.2711
2022-04-18 11:30:00,47.28,47.29,47.03,47.11,119555.0098231827,41.5321,41.5409,41.3125,41.3828,119555.0098
2022-04-18 12:00:00,47.12,47.16,47.09,47.13,130029.46954813358,41.3915,41.4267,41.3652,41.4003,130029.4695
2022-04-18 12:30:00,47.13,47.15,47.07,47.13,63163.06483300589,41.4003,41.4179,41.3476,41.4003,63163.0648
2022-04-18 13:00:00,47.13,47.2,47.06,47.14,63925.34381139489,41.4003,41.4618,41.3388,41.4091,63925.3438
2022-04-18 13:30:00,47.15,47.28,47.15,47.24,93029.46954813358,41.4179,41.5321,41.4179,41.497,93029.4695
2022-04-18 14:00:00,47.23,47.25,47.14,47.15,96507.85854616897,41.4882,41.5057,41.4091,41.4179,96507.8585
2022-04-18 14:30:00,47.15,47.17,47.07,47.08,84544.20432220038,41.4179,41.4355,41.3476,41.3564,84544.2043
2022-04-18 15:00:00,47.08,47.08,46.98,46.99,109023.57563850688,41.3564,41.3564,41.2686,41.2774,109023.5756
2022-04-18 15:30:00,46.98,47.04,46.88,47.03,461869.351669941,41.2686,41.3213,41.1807,41.3125,461869.3517
2022-04-19 09:30:00,46.79,46.92,46.75,46.91,325759.3320235756,41.1017,41.2159,41.0665,41.2071,325759.332
2022-04-19 10:00:00,46.92,47.07,46.85,47.06,289289.78388998035,41.2159,41.3476,41.1544,41.3388,289289.7839
2022-04-19 10:30:00,47.08,47.08,46.89,46.92,187264.2436149312,41.3564,41.3564,41.1895,41.2159,187264.2436
2022-04-19 11:00:00,46.91,47.04,46.9,46.95,289714.1453831041,41.2071,41.3213,41.1983,41.2422,289714.1454
2022-04-19 11:30:00,46.94,46.94,46.83,46.9,144309.43025540272,41.2334,41.2334,41.1368,41.1983,144309.4303
2022-04-19 12:00:00,46.9,46.93,46.84,46.85,117143.41846758348,41.1983,41.2246,41.1456,41.1544,117143.4185
2022-04-19 12:30:00,46.85,46.86,46.78,46.8,166945.97249508838,41.1544,41.1632,41.0929,41.1104,166945.9725
2022-04-19 13:00:00,46.8,46.82,46.69,46.7,129222.9862475442,41.1104,41.128,41.0138,41.0226,129222.9862
2022-04-19 13:30:00,46.7,46.78,46.69,46.75,80743.61493123771,41.0226,41.0929,41.0138,41.0665,80743.6149
2022-04-19 14:00:00,46.75,46.77,46.65,46.7,120558.93909626718,41.0665,41.0841,40.9787,41.0226,120558.9391
2022-04-19 14:30:00,46.71,46.75,46.67,46.72,78270.13752455795,41.0314,41.0665,40.9963,41.0402,78270.1375
2022-04-19 15:00:00,46.72,46.8,46.71,46.78,97777.9960707269,41.0402,41.1104,41.0314,41.0929,97777.9961
2022-04-19 15:30:00,46.78,46.82,46.72,46.73,584400.7858546168,41.0929,41.128,41.0402,41.049,584400.7859
2022-04-20 09:30:00,46.57,46.6,46.44,46.5,626453.8310412572,40.9084,40.9348,40.7942,40.8469,626453.831
2022-04-20 10:00:00,46.51,46.58,46.47,46.54,615299.6070726914,40.8557,40.9172,40.8206,40.8821,615299.6071
2022-04-20 10:30:00,46.54,46.59,46.5,46.51,425869.351669941,40.8821,40.926,40.8469,40.8557,425869.3517
2022-04-20 11:00:00,46.51,46.52,46.34,46.48,317022.5933202357,40.8557,40.8645,40.7064,40.8294,317022.5933
2022-04-20 11:30:00,46.48,46.75,46.44,46.73,189456.7779960707,40.8294,41.0665,40.7942,41.049,189456.778
2022-04-20 12:00:00,46.73,46.78,46.71,46.73,115330.05893909626,41.049,41.0929,41.0314,41.049,115330.0589
2022-04-20 12:30:00,46.72,46.86,46.71,46.81,88121.80746561885,41.0402,41.1632,41.0314,41.1192,88121.8075
2022-04-20 13:00:00,46.81,46.84,46.74,46.76,103082.51473477406,41.1192,41.1456,41.0577,41.0753,103082.5147
2022-04-20 13:30:00,46.76,46.8,46.72,46.78,109251.47347740667,41.0753,41.1104,41.0402,41.0929,109251.4735
2022-04-20 14:00:00,46.78,46.83,46.7,46.71,138124.7544204322,41.0929,41.1368,41.0226,41.0314,138124.7544
2022-04-20 14:30:00,46.71,46.71,46.57,46.6,233255.4027504912,41.0314,41.0314,40.9084,40.9348,233255.4028
2022-04-20 15:00:00,46.59,46.69,46.58,46.67,281509.82318271114,40.926,41.0138,40.9172,40.9963,281509.8232
2022-04-20 15:30:00,46.67,46.73,46.62,46.65,484542.2396856581,40.9963,41.049,40.9523,40.9787,484542.2397
2022-04-21 09:30:00,46.57,46.74,46.45,46.69,330128.68369351665,40.9084,41.0577,40.803,41.0138,330128.6837
2022-04-21 10:00:00,46.7,46.74,46.62,46.64,300791.74852652254,41.0226,41.0577,40.9523,40.9699,300791.7485
2022-04-21 10:30:00,46.64,46.78,46.63,46.65,225730.8447937132,40.9699,41.0929,40.9611,40.9787,225730.8448
2022-04-21 11:00:00,46.67,46.8,46.59,46.79,261570.7269155206,40.9963,41.1104,40.926,41.1017,261570.7269
2022-04-21 11:30:00,46.78,46.78,46.69,46.75,187016.69941060903,41.0929,41.0929,41.0138,41.0665,187016.6994
2022-04-21 12:00:00,46.74,46.76,46.61,46.64,155066.79764243614,41.0577,41.0753,40.9435,40.9699,155066.7976
2022-04-21 12:30:00,46.63,46.7,46.57,46.58,110262.278978389,40.9611,41.0226,40.9084,40.9172,110262.279
2022-04-21 13:00:00,46.58,46.68,46.53,46.68,111903.73280943024,40.9172,41.005,40.8733,41.005,111903.7328
2022-04-21 13:30:00,46.67,46.73,46.6,46.71,203681.7288801572,40.9963,41.049,40.9348,41.0314,203681.7289
2022-04-21 14:00:00,46.71,46.71,46.61,46.68,310448.91944990173,41.0314,41.0314,40.9435,41.005,310448.9194
2022-04-21 14:30:00,46.68,46.76,46.56,46.57,286838.8998035363,41.005,41.0753,40.8996,40.9084,286838.8998
2022-04-21 15:00:00,46.57,46.58,46.38,46.47,495806.4833005893,40.9084,40.9172,40.7415,40.8206,495806.4833
2022-04-21 15:30:00,46.47,46.55,46.3,46.52,1648764.2436149311,40.8206,40.8908,40.6712,40.8645,1648764.2436
2022-04-22 09:30:00,46.02,46.19,45.96,45.98,759737.7210216109,40.4253,40.5746,40.3726,40.3901,759737.721
2022-04-22 10:00:00,45.98,46.15,45.95,46.0,436623.7721021611,40.3901,40.5395,40.3638,40.4077,436623.7721
2022-04-22 10:30:00,46.0,46.04,45.92,45.95,294875.24557956774,40.4077,40.4428,40.3374,40.3638,294875.2456
2022-04-22 11:00:00,45.95,46.06,45.95,46.01,262263.2612966601,40.3638,40.4604,40.3638,40.4165,262263.2613
2022-04-22 11:30:00,46.01,46.1,45.92,45.95,159718.07465618858,40.4165,40.4955,40.3374,40.3638,159718.0747
2022-04-22 12:00:00,45.94,45.98,45.86,45.97,75055.0098231827,40.355,40.3901,40.2847,40.3814,75055.0098
2022-04-22 12:30:00,45.96,46.04,45.88,45.89,96525.5402750491,40.3726,40.4428,40.3023,40.3111,96525.5403
2022-04-22 13:00:00,45.88,45.96,45.84,45.96,122582.51473477406,40.3023,40.3726,40.2672,40.3726,122582.5147
2022-04-22 13:30:00,45.95,46.01,45.89,45.9,115359.52848722984,40.3638,40.4165,40.3111,40.3199,115359.5285
2022-04-22 14:00:00,45.89,45.89,45.82,45.88,64983.30058939096,40.3111,40.3111,40.2496,40.3023,64983.3006
2022-04-22 14:30:00,45.88,45.9,45.71,45.76,117985.2652259332,40.3023,40.3199,40.153,40.1969,117985.2652
2022-04-22 15:00:00,45.76,45.81,45.68,45.79,230571.7092337917,40.1969,40.2408,40.1266,40.2232,230571.7092
2022-04-22 15:30:00,45.79,45.89,45.64,45.7,566542.2396856581,40.2232,40.3111,40.0915,40.1442,566542.2397
2022-04-25 09:30:00,45.32,45.46,45.2,45.29,592581.5324165028,39.8104,39.9334,39.705,39.784,592581.5324
2022-04-25 10:00:00,45.3,45.55,45.22,45.46,513640.4715127701,39.7928,40.0124,39.7225,39.9334,513640.4715
2022-04-25 10:30:00,45.45,45.6,45.38,45.39,209728.8801571709,39.9246,40.0563,39.8631,39.8719,209728.8802
2022-04-25 11:00:00,45.39,45.58,45.32,45.46,303431.2377210216,39.8719,40.0388,39.8104,39.9334,303431.2377
2022-04-25 11:30:00,45.46,45.5,45.25,45.35,215903.73280943025,39.9334,39.9685,39.7489,39.8367,215903.7328
2022-04-25 12:00:00,45.34,45.52,45.3,45.44,119508.84086444006,39.8279,39.9861,39.7928,39.9158,119508.8409
2022-04-25 12:30:00,45.44,45.56,45.43,45.48,124600.1964636542,39.9158,40.0212,39.907,39.9509,124600.1965
2022-04-25 13:00:00,45.48,45.61,45.39,45.59,104742.63261296658,39.9509,40.0651,39.8719,40.0476,104742.6326
2022-04-25 13:30:00,45.58,45.6,45.48,45.58,101268.1728880157,40.0388,40.0563,39.9509,40.0388,101268.1729
2022-04-25 14:00:00,45.59,45.78,45.52,45.76,129771.11984282908,40.0476,40.2145,39.9861,40.1969,129771.1198
2022-04-25 14:30:00,45.77,45.85,45.74,45.77,161440.07858546168,40.2057,40.2759,40.1793,40.2057,161440.0786
2022-04-25 15:00:00,45.76,45.92,45.71,45.9,248022.59332023573,40.1969,40.3374,40.153,40.3199,248022.5933
2022-04-25 15:30:00,45.9,46.0,45.88,45.95,685877.21021611,40.3199,40.4077,40.3023,40.3638,685877.2102
2022-04-26 09:30:00,45.74,45.94,45.72,45.88,547196.463654224,40.1793,40.355,40.1617,40.3023,547196.4637
2022-04-26 10:00:00,45.87,45.98,45.7,45.79,178570.72691552062,40.2935,40.3901,40.1442,40.2232,178570.7269
2022-04-26 10:30:00,45.79,45.8,45.5,45.54,331426.32612966595,40.2232,40.232,39.9685,40.0036,331426.3261
2022-04-26 11:00:00,45.54,45.61,45.48,45.49,283427.3084479371,40.0036,40.0651,39.9509,39.9597,283427.3084
2022-04-26 11:30:00,45.49,45.61,45.34,45.42,473538.3104125736,39.9597,40.0651,39.8279,39.8982,473538.3104
2022-04-26 12:00:00,45.42,45.54,45.34,45.54,138918.46758349703,39.8982,40.0036,39.8279,40.0036,138918.4676
2022-04-26 12:30:00,45.54,45.56,45.35,45.46,137585.46168958742,40.0036,40.0212,39.8367,39.9334,137585.4617
2022-04-26 13:00:00,45.46,45.47,45.21,45.25,220565.815324165,39.9334,39.9421,39.7137,39.7489,220565.8153
2022-04-26 13:30:00,45.24,45.38,45.22,45.28,143878.19253438112,39.7401,39.8631,39.7225,39.7752,143878.1925
2022-04-26 14:00:00,45.27,45.36,45.24,45.33,181516.69941060903,39.7665,39.8455,39.7401,39.8192,181516.6994
2022-04-26 14:30:00,45.32,45.35,45.24,45.32,239060.9037328094,39.8104,39.8367,39.7401,39.8104,239060.9037
2022-04-26 15:00:00,45.33,45.37,45.22,45.23,199942.0432220039,39.8192,39.8543,39.7225,39.7313,199942.0432
2022-04-26 15:30:00,45.22,45.28,45.16,45.2,924307.4656188604,39.7225,39.7752,39.6698,39.705,924307.4656
2022-04-27 09:30:00,45.97,46.51,45.73,46.47,695265.2259332023,40.3814,40.8557,40.1705,40.8206,695265.2259
2022-04-27 10:00:00,46.47,46.68,46.32,46.32,542114.931237721,40.8206,41.005,40.6888,40.6888,542114.9312
2022-04-27 10:30:00,46.31,46.56,46.26,46.55,363273.08447937126,40.68,40.8996,40.6361,40.8908,363273.0845
2022-04-27 11:00:00,46.55,46.58,46.35,46.51,403315.3241650295,40.8908,40.9172,40.7152,40.8557,403315.3242
2022-04-27 11:30:00,46.51,46.52,46.25,46.33,356331.0412573673,40.8557,40.8645,40.6273,40.6976,356331.0413
2022-04-27 12:00:00,46.33,46.49,46.27,46.48,196512.7701375245,40.6976,40.8381,40.6449,40.8294,196512.7701
2022-04-27 12:30:00,46.49,46.56,46.47,46.49,170760.31434184674,40.8381,40.8996,40.8206,40.8381,170760.3143
2022-04-27 13:00:00,46.5,46.5,46.36,46.45,156357.5638506876,40.8469,40.8469,40.7239,40.803,156357.5639
2022-04-27 13:30:00,46.45,46.62,46.44,46.56,306225.9332023576,40.803,40.9523,40.7942,40.8996,306225.9332
2022-04-27 14:00:00,46.56,46.57,46.41,46.42,175260.31434184674,40.8996,40.9084,40.7679,40.7766,175260.3143
2022-04-27 14:30:00,46.43,46.5,46.32,46.39,194036.3457760314,40.7854,40.8469,40.6888,40.7503,194036.3458
2022-04-27 15:00:00,46.39,46.41,46.31,46.35,210800.58939096265,40.7503,40.7679,40.68,40.7152,210800.5894
2022-04-27 15:30:00,46.36,46.42,46.25,46.27,772277.0137524557,40.7239,40.7766,40.6273,40.6449,772277.0138
2022-04-28 09:30:00,45.99,46.4,45.91,46.2,993663.0648330058,40.3989,40.7591,40.3286,40.5834,993663.0648
2022-04-28 10:00:00,46.19,46.29,46.05,46.16,493693.51669941057,40.5746,40.6625,40.4516,40.5483,493693.5167
2022-04-28 10:30:00,46.17,46.3,46.07,46.25,394850.68762278976,40.557,40.6712,40.4692,40.6273,394850.6876
2022-04-28 11:00:00,46.26,46.32,46.15,46.2,455809.4302554027,40.6361,40.6888,40.5395,40.5834,455809.4303
2022-04-28 11:30:00,46.18,46.38,46.18,46.3,179117.87819253435,40.5658,40.7415,40.5658,40.6712,179117.8782
2022-04-28 12:00:00,46.31,46.47,46.24,46.47,229644.40078585452,40.68,40.8206,40.6185,40.8206,229644.4008
2022-04-28 12:30:00,46.48,46.59,46.44,46.51,307535.3634577603,40.8294,40.926,40.7942,40.8557,307535.3635
2022-04-28 13:00:00,46.52,46.59,46.48,46.55,144665.0294695481,40.8645,40.926,40.8294,40.8908,144665.0295
2022-04-28 13:30:00,46.55,46.65,46.5,46.55,222822.20039292728,40.8908,40.9787,40.8469,40.8908,222822.2004
2022-04-28 14:00:00,46.55,46.59,46.52,46.57,133403.73280943025,40.8908,40.926,40.8645,40.9084,133403.7328
2022-04-28 14:30:00,46.57,46.64,46.55,46.59,145474.45972495087,40.9084,40.9699,40.8908,40.926,145474.4597
2022-04-28 15:00:00,46.59,46.65,46.56,46.62,172812.3772102161,40.926,40.9787,40.8996,40.9523,172812.3772
2022-04-28 15:30:00,46.62,46.63,46.53,46.56,594143.4184675835,40.9523,40.9611,40.8733,40.8996,594143.4185
2022-04-29 09:30:00,46.37,46.47,46.13,46.34,482242.6326129665,40.7327,40.8206,40.5219,40.7064,482242.6326
2022-04-29 10:00:00,46.37,46.46,46.24,46.26,388600.19646365417,40.7327,40.8118,40.6185,40.6361,388600.1965
2022-04-29 10:30:00,46.25,46.29,46.11,46.23,294387.0333988212,40.6273,40.6625,40.5043,40.6097,294387.0334
2022-04-29 11:00:00,46.22,46.29,46.13,46.25,298339.88212180743,40.601,40.6625,40.5219,40.6273,298339.8821
2022-04-29 11:30:00,46.25,46.48,46.23,46.42,227453.83104125733,40.6273,40.8294,40.6097,40.7766,227453.831
2022-04-29 12:00:00,46.42,46.43,46.3,46.32,150018.66404715125,40.7766,40.7854,40.6712,40.6888,150018.664
2022-04-29 12:30:00,46.33,46.4,46.23,46.28,163131.63064833003,40.6976,40.7591,40.6097,40.6537,163131.6306
2022-04-29 13:00:00,46.28,46.37,46.24,46.29,99809.43025540274,40.6537,40.7327,40.6185,40.6625,99809.4303
2022-04-29 13:30:00,46.29,46.37,46.26,46.29,184340.86444007856,40.6625,40.7327,40.6361,40.6625,184340.8644
2022-04-29 14:00:00,46.28,46.32,46.24,46.26,144937.1316306483,40.6537,40.6888,40.6185,40.6361,144937.1316
2022-04-29 14:30:00,46.25,46.29,46.24,46.28,270460.7072691552,40.6273,40.6625,40.6185,40.6537,270460.7073
2022-04-29 15:00:00,46.27,46.3,46.16,46.18,306762.278978389,40.6449,40.6712,40.5483,40.5658,306762.279
2022-04-29 15:30:00,46.17,46.25,46.02,46.07,836178.7819253437,40.557,40.6273,40.4253,40.4692,836178.7819
2022-05-02 09:30:00,45.96,46.1,45.57,45.6,359217.0923379174,40.3726,40.4955,40.03,40.0563,359217.0923
2022-05-02 10:00:00,45.59,45.84,45.52,45.7,300423.3791748526,40.0476,40.2672,39.9861,40.1442,300423.3792
2022-05-02 10:30:00,45.71,45.79,45.6,45.62,198047.15127701373,40.153,40.2232,40.0563,40.0739,198047.1513
2022-05-02 11:00:00,45.63,45.65,45.44,45.51,261215.12770137523,40.0827,40.1003,39.9158,39.9773,261215.1277
2022-05-02 11:30:00,45.52,45.66,45.46,45.51,181279.9607072692,39.9861,40.109,39.9334,39.9773,181279.9607
2022-05-02 12:00:00,45.52,45.57,45.38,45.43,125954.81335952847,39.9861,40.03,39.8631,39.907,125954.8134
2022-05-02 12:30:00,45.43,45.48,45.23,45.26,259552.0628683693,39.907,39.9509,39.7313,39.7577,259552.0629
2022-05-02 13:00:00,45.26,45.39,45.2,45.33,153616.89587426325,39.7577,39.8719,39.705,39.8192,153616.8959
2022-05-02 13:30:00,45.33,45.36,45.16,45.2,172123.77210216108,39.8192,39.8455,39.6698,39.705,172123.7721
2022-05-02 14:00:00,45.19,45.28,45.08,45.14,166059.9214145383,39.6962,39.7752,39.5996,39.6523,166059.9214
2022-05-02 14:30:00,45.12,45.23,45.06,45.14,189135.5599214145,39.6347,39.7313,39.582,39.6523,189135.5599
2022-05-02 15:00:00,45.14,45.51,45.13,45.47,231439.09626719056,39.6523,39.9773,39.6435,39.9421,231439.0963
2022-05-02 15:30:00,45.48,45.58,45.4,45.51,544171.905697446,39.9509,40.0388,39.8806,39.9773,544171.9057
2022-05-03 09:30:00,46.04,46.12,45.95,45.98,415278.978388998,40.4428,40.5131,40.3638,40.3901,415278.9784
2022-05-03 10:00:00,46.0,46.1,45.83,46.03,315391.9449901768,40.4077,40.4955,40.2584,40.4341,315391.945
2022-05-03 10:30:00,46.03,46.13,45.93,46.04,277976.4243614931,40.4341,40.5219,40.3462,40.4428,277976.4244
2022-05-03 11:00:00,46.04,46.16,46.04,46.07,322510.8055009823,40.4428,40.5483,40.4428,40.4692,322510.8055
2022-05-03 11:30:00,46.08,46.2,46.03,46.12,204433.20235756383,40.478,40.5834,40.4341,40.5131,204433.2024
2022-05-03 12:00:00,46.12,46.13,45.91,45.99,213904.7151277013,40.5131,40.5219,40.3286,40.3989,213904.7151
2022-05-03 12:30:00,45.97,46.04,45.94,45.99,129013.75245579566,40.3814,40.4428,40.355,40.3989,129013.7525
2022-05-03 13:00:00,46.0,46.08,45.95,45.96,252997.05304518665,40.4077,40.478,40.3638,40.3726,252997.053
2022-05-03 13:30:00,45.97,46.07,45.85,45.89,473481.3359528487,40.3814,40.4692,40.2759,40.3111,473481.336
2022-05-03 14:00:00,45.89,45.89,45.7,45.71,250878.19253438112,40.3111,40.3111,40.1442,40.153,250878.1925
2022-05-03 14:30:00,45.71,45.93,45.67,45.92,250294.69548133592,40.153,40.3462,40.1178,40.3374,250294.6955
2022-05-03 15:00:00,45.93,46.0,45.89,45.94,275310.4125736738,40.3462,40.4077,40.3111,40.355,275310.4126
2022-05-03 15:30:00,45.93,45.99,45.81,45.95,752765.2259332023,40.3462,40.3989,40.2408,40.3638,752765.2259
2022-05-04 09:30:00,45.84,45.93,45.5,45.56,338577.60314341844,40.2672,40.3462,39.9685,40.0212,338577.6031
2022-05-04 10:00:00,45.57,45.65,45.5,45.55,279912.5736738703,40.03,40.1003,39.9685,40.0124,279912.5737
2022-05-04 10:30:00,45.56,45.62,45.43,45.61,220404.7151277013,40.0212,40.0739,39.907,40.0651,220404.7151
2022-05-04 11:00:00,45.62,45.64,45.41,45.43,258850.68762278976,40.0739,40.0915,39.8894,39.907,258850.6876
2022-05-04 11:30:00,45.44,45.6,45.43,45.58,152527.50491159133,39.9158,40.0563,39.907,40.0388,152527.5049
2022-05-04 12:00:00,45.58,45.58,45.43,45.44,91008.84086444006,40.0388,40.0388,39.907,39.9158,91008.8409
2022-05-04 12:30:00,45.44,45.55,45.42,45.55,116892.92730844792,39.9158,40.0124,39.8982,40.0124,116892.9273
2022-05-04 13:00:00,45.55,45.58,45.44,45.44,113156.18860510804,40.0124,40.0388,39.9158,39.9158,113156.1886
2022-05-04 13:30:00,45.44,45.49,45.38,45.39,140491.1591355599,39.9158,39.9597,39.8631,39.8719,140491.1591
2022-05-04 14:00:00,45.39,45.59,45.36,45.57,211779.9607072692,39.8719,40.0476,39.8455,40.03,211779.9607
2022-05-04 14:30:00,45.57,45.92,45.2,45.84,481573.67387033394,40.03,40.3374,39.705,40.2672,481573.6739
2022-05-04 15:00:00,45.85,45.97,45.79,45.97,331792.73084479367,40.2759,40.3814,40.2232,40.3814,331792.7308
2022-05-04 15:30:00,45.96,46.11,45.91,45.97,956170.9233791748,40.3726,40.5043,40.3286,40.3814,956170.9234
2022-05-05 09:30:00,45.48,45.59,45.34,45.51,478887.0333988212,39.9509,40.0476,39.8279,39.9773,478887.0334
2022-05-05 10:00:00,45.51,45.57,45.35,45.38,330258.3497053045,39.9773,40.03,39.8367,39.8631,330258.3497
2022-05-05 10:30:00,45.37,45.51,45.2,45.31,340643.4184675835,39.8543,39.9773,39.705,39.8016,340643.4185
2022-05-05 11:00:00,45.31,45.33,45.06,45.2,342722.9862475442,39.8016,39.8192,39.582,39.705,342722.9862
2022-05-05 11:30:00,45.19,45.32,45.05,45.05,168684.67583497052,39.6962,39.8104,39.5732,39.5732,168684.6758
2022-05-05 12:00:00,45.06,45.23,44.93,45.18,125420.43222003928,39.582,39.7313,39.4678,39.6874,125420.4322
2022-05-05 12:30:00,45.17,45.27,45.09,45.26,122794.69548133592,39.6786,39.7665,39.6083,39.7577,122794.6955
2022-05-05 13:00:00,45.26,45.38,45.24,45.3,211000.0,39.7577,39.8631,39.7401,39.7928,211000.0
2022-05-05 13:30:00,45.3,45.38,45.22,45.26,232926.326129666,39.7928,39.8631,39.7225,39.7577,232926.3261
2022-05-05 14:00:00,45.25,45.34,45.15,45.16,159757.3673870334,39.7489,39.8279,39.661,39.6698,159757.3674
2022-05-05 14:30:00,45.15,45.21,45.09,45.12,171866.4047151277,39.661,39.7137,39.6083,39.6347,171866.4047
2022-05-05 15:00:00,45.13,45.14,44.95,44.99,253465.6188605108,39.6435,39.6523,39.4854,39.5205,253465.6189
2022-05-05 15:30:00,44.98,45.21,44.94,45.2,914729.862475442,39.5117,39.7137,39.4766,39.705,914729.8625
2022-05-06 09:30:00,44.79,44.92,44.65,44.74,345405.6974459725,39.3448,39.459,39.2218,39.3009,345405.6974
2022-05-06 10:00:00,44.74,45.04,44.68,45.0,502734.7740667976,39.3009,39.5644,39.2482,39.5293,502734.7741
2022-05-06 10:30:00,45.01,45.04,44.8,45.0,292499.99999999994,39.5381,39.5644,39.3536,39.5293,292500.0
2022-05-06 11:00:00,44.99,45.13,44.94,45.07,353866.40471512766,39.5205,39.6435,39.4766,39.5908,353866.4047
2022-05-06 11:30:00,45.07,45.07,44.79,44.81,258775.0491159136,39.5908,39.5908,39.3448,39.3624,258775.0491
2022-05-06 12:00:00,44.8,45.02,44.78,44.98,243156.18860510804,39.3536,39.5468,39.336,39.5117,243156.1886
2022-05-06 12:30:00,44.98,45.09,44.87,45.05,311595.2848722986,39.5117,39.6083,39.4151,39.5732,311595.2849
2022-05-06 13:00:00,45.05,45.09,44.88,44.94,164533.39882121806,39.5732,39.6083,39.4239,39.4766,164533.3988
2022-05-06 13:30:00,44.95,45.04,44.83,44.83,100938.11394891945,39.4854,39.5644,39.3799,39.3799,100938.1139
2022-05-06 14:00:00,44.84,44.85,44.65,44.68,331264.2436149312,39.3887,39.3975,39.2218,39.2482,331264.2436
2022-05-06 14:30:00,44.68,44.78,44.61,44.7,176871.3163064833,39.2482,39.336,39.1867,39.2657,176871.3163
2022-05-06 15:00:00,44.7,44.74,44.58,44.7,249337.9174852652,39.2657,39.3009,39.1603,39.2657,249337.9175
2022-05-06 15:30:00,44.7,44.94,44.69,44.87,744317.2888015716,39.2657,39.4766,39.257,39.4151,744317.2888
2022-05-09 09:30:00,44.23,44.32,44.0,44.04,388330.0589390962,38.8529,38.9319,38.6508,38.686,388330.0589
2022-05-09 10:00:00,44.04,44.26,43.99,44.1,347317.28880157165,38.686,38.8792,38.6421,38.7387,347317.2888
2022-05-09 10:30:00,44.09,44.2,44.06,44.09,220194.4990176817,38.7299,38.8265,38.7036,38.7299,220194.499
2022-05-09 11:00:00,44.08,44.21,44.02,44.09,211276.03143418464,38.7211,38.8353,38.6684,38.7299,211276.0314
2022-05-09 11:30:00,44.08,44.17,43.93,44.12,223058.9390962672,38.7211,38.8002,38.5894,38.7563,223058.9391
2022-05-09 12:00:00,44.12,44.29,44.08,44.27,167767.1905697446,38.7563,38.9056,38.7211,38.888,167767.1906
2022-05-09 12:30:00,44.26,44.29,44.08,44.1,101288.80157170922,38.8792,38.9056,38.7211,38.7387,101288.8016
2022-05-09 13:00:00,44.11,44.12,44.03,44.11,102099.2141453831,38.7475,38.7563,38.6772,38.7475,102099.2141
2022-05-09 13:30:00,44.11,44.13,43.93,44.01,189855.59921414536,38.7475,38.765,38.5894,38.6596,189855.5992
2022-05-09 14:00:00,44.01,44.16,43.96,44.04,280108.0550098232,38.6596,38.7914,38.6157,38.686,280108.055
2022-05-09 14:30:00,44.04,44.14,43.97,44.14,250772.10216110016,38.686,38.7738,38.6245,38.7738,250772.1022
2022-05-09 15:00:00,44.14,44.17,43.95,43.97,402257.36738703336,38.7738,38.8002,38.6069,38.6245,402257.3674
2022-05-09 15:30:00,43.97,44.02,43.82,43.93,699115.9135559921,38.6245,38.6684,38.4927,38.5894,699115.9136
2022-05-10 09:30:00,44.1,44.39,44.06,44.34,582718.0746561885,38.7387,38.9934,38.7036,38.9495,582718.0747
2022-05-10 10:00:00,44.35,44.42,44.2,44.23,238868.3693516699,38.9583,39.0198,38.8265,38.8529,238868.3694
2022-05-10 10:30:00,44.23,44.28,44.12,44.2,509433.2023575638,38.8529,38.8968,38.7563,38.8265,509433.2024
2022-05-10 11:00:00,44.19,44.25,44.08,44.17,461500.9823182711,38.8178,38.8705,38.7211,38.8002,461500.9823
2022-05-10 11:30:00,44.15,44.27,44.06,44.11,222702.35756385067,38.7826,38.888,38.7036,38.7475,222702.3576
2022-05-10 12:00:00,44.12,44.17,44.02,44.1,151681.72888015714,38.7563,38.8002,38.6684,38.7387,151681.7289
2022-05-10 12:30:00,44.09,44.14,44.01,44.07,197206.28683693515,38.7299,38.7738,38.6596,38.7123,197206.2868
2022-05-10 13:00:00,44.07,44.17,43.99,44.1,260638.50687622788,38.7123,38.8002,38.6421,38.7387,260638.5069
2022-05-10 13:30:00,44.1,44.3,44.1,44.27,372428.2907662082,38.7387,38.9144,38.7387,38.888,372428.2908
2022-05-10 14:00:00,44.27,44.32,44.17,44.19,634888.9980353634,38.888,38.9319,38.8002,38.8178,634888.998
2022-05-10 14:30:00,44.2,44.33,44.19,44.23,315204.3222003929,38.8265,38.9407,38.8178,38.8529,315204.3222
2022-05-10 15:00:00,44.23,44.3,44.13,44.15,563701.3752455795,38.8529,38.9144,38.765,38.7826,563701.3752
2022-05-10 15:30:00,44.15,44.22,44.09,44.21,725135.5599214145,38.7826,38.8441,38.7299,38.8353,725135.5599
2022-05-11 09:30:00,43.79,44.16,43.79,43.96,556144.4007858546,38.4664,38.7914,38.4664,38.6157,556144.4008
2022-05-11 10:00:00,43.95,44.03,43.78,43.89,512477.4066797642,38.6069,38.6772,38.4576,38.5542,512477.4067
2022-05-11 10:30:00,43.88,44.17,43.82,44.0,592043.2220039292,38.5454,38.8002,38.4927,38.6508,592043.222
2022-05-11 11:00:00,44.0,44.16,43.98,44.09,447753.43811394885,38.6508,38.7914,38.6333,38.7299,447753.4381
2022-05-11 11:30:00,44.1,44.29,44.07,44.2,310483.3005893909,38.7387,38.9056,38.7123,38.8265,310483.3006
2022-05-11 12:00:00,44.21,44.24,44.07,44.08,239713.16306483297,38.8353,38.8617,38.7123,38.7211,239713.1631
2022-05-11 12:30:00,44.06,44.06,43.82,43.82,235253.43811394888,38.7036,38.7036,38.4927,38.4927,235253.4381
2022-05-11 13:00:00,43.82,43.82,43.59,43.61,383718.07465618855,38.4927,38.4927,38.2907,38.3083,383718.0747
2022-05-11 13:30:00,43.6,43.61,43.45,43.5,277764.2436149312,38.2995,38.3083,38.1677,38.2116,277764.2436
2022-05-11 14:00:00,43.5,43.7,43.5,43.6,364747.54420432216,38.2116,38.3873,38.2116,38.2995,364747.5442
2022-05-11 14:30:00,43.6,43.69,43.53,43.55,358589.39096267184,38.2995,38.3785,38.238,38.2556,358589.391
2022-05-11 15:00:00,43.56,43.56,43.44,43.52,283907.6620825147,38.2643,38.2643,38.1589,38.2292,283907.6621
2022-05-11 15:30:00,43.53,43.55,43.29,43.31,749314.3418467583,38.238,38.2556,38.0272,38.0447,749314.3418
2022-05-12 09:30:00,43.09,43.27,43.0,43.03,341404.71512770135,37.8515,38.0096,37.7724,37.7988,341404.7151
2022-05-12 10:00:00,43.03,43.18,42.96,43.06,262333.98821218073,37.7988,37.9305,37.7373,37.8251,262333.9882
2022-05-12 10:30:00,43.06,43.31,42.97,43.25,420343.8113948919,37.8251,38.0447,37.7461,37.992,420343.8114
2022-05-12 11:00:00,43.24,43.38,43.1,43.13,390974.4597249509,37.9832,38.1062,37.8603,37.8866,390974.4597
2022-05-12 11:30:00,43.13,43.14,42.91,42.93,179692.53438113947,37.8866,37.8954,37.6934,37.7109,179692.5344
2022-05-12 12:00:00,42.92,43.15,42.9,43.14,142654.2239685658,37.7021,37.9042,37.6846,37.8954,142654.224
2022-05-12 12:30:00,43.15,43.28,43.13,43.18,164779.96070726914,37.9042,38.0184,37.8866,37.9305,164779.9607
2022-05-12 13:00:00,43.18,43.19,43.06,43.09,114695.48133595283,37.9305,37.9393,37.8251,37.8515,114695.4813
2022-05-12 13:30:00,43.09,43.12,42.95,43.08,173179.76424361492,37.8515,37.8778,37.7285,37.8427,173179.7642
2022-05-12 14:00:00,43.08,43.14,43.02,43.06,154829.07662082513,37.8427,37.8954,37.79,37.8251,154829.0766
2022-05-12 14:30:00,43.05,43.06,42.9,42.93,129234.77406679765,37.8163,37.8251,37.6846,37.7109,129234.7741
2022-05-12 15:00:00,42.94,43.12,42.89,42.99,258042.23968565813,37.7197,37.8778,37.6758,37.7636,258042.2397
2022-05-12 15:30:00,42.99,43.24,42.98,43.24,818377.2102161099,37.7636,37.9832,37.7549,37.9832,818377.2102
2022-05-13 09:30:00,43.66,43.82,43.55,43.7,382689.58742632606,38.3522,38.4927,38.2556,38.3873,382689.5874
2022-05-13 10:00:00,43.7,43.99,43.7,43.97,258637.5245579568,38.3873,38.6421,38.3873,38.6245,258637.5246
2022-05-13 10:30:00,43.97,44.02,43.87,44.01,258481.3359528487,38.6245,38.6684,38.5367,38.6596,258481.336
2022-05-13 11:00:00,44.02,44.12,43.99,44.12,280379.17485265224,38.6684,38.7563,38.6421,38.7563,280379.1749
2022-05-13 11:30:00,44.12,44.12,43.94,43.98,162361.4931237721,38.7563,38.7563,38.5981,38.6333,162361.4931
2022-05-13 12:00:00,43.99,44.06,43.96,44.0,73223.96856581532,38.6421,38.7036,38.6157,38.6508,73223.9686
2022-05-13 12:30:00,44.0,44.03,43.93,43.97,68534.38113948918,38.6508,38.6772,38.5894,38.6245,68534.3811
2022-05-13 13:00:00,43.97,44.05,43.96,43.98,102557.95677799606,38.6245,38.6948,38.6157,38.6333,102557.9568
2022-05-13 13:30:00,43.99,43.99,43.86,43.87,91739.68565815323,38.6421,38.6421,38.5279,38.5367,91739.6857
2022-05-13 14:00:00,43.87,43.89,43.73,43.81,171037.32809430253,38.5367,38.5542,38.4137,38.4839,171037.3281
2022-05-13 14:30:00,43.82,43.95,43.79,43.93,139239.68565815323,38.4927,38.6069,38.4664,38.5894,139239.6857
2022-05-13 15:00:00,43.94,44.05,43.9,44.04,205871.3163064833,38.5981,38.6948,38.563,38.686,205871.3163
2022-05-13 15:30:00,44.03,44.11,43.97,44.1,578656.188605108,38.6772,38.7475,38.6245,38.7387,578656.1886
2022-05-16 09:30:00,44.58,44.92,44.58,44.65,685605.1080550097,39.1603,39.459,39.1603,39.2218,685605.1081
2022-05-16 10:00:00,44.64,44.87,44.54,44.85,274721.0216110019,39.213,39.4151,39.1252,39.3975,274721.0216
2022-05-16 10:30:00,44.84,44.92,44.76,44.92,293452.84872298624,39.3887,39.459,39.3185,39.459,293452.8487
2022-05-16 11:00:00,44.91,44.97,44.87,44.88,229582.51473477404,39.4502,39.5029,39.4151,39.4239,229582.5147
2022-05-16 11:30:00,44.88,45.13,44.84,45.1,205906.6797642436,39.4239,39.6435,39.3887,39.6171,205906.6798
2022-05-16 12:00:00,45.1,45.14,44.99,45.05,129574.65618860508,39.6171,39.6523,39.5205,39.5732,129574.6562
2022-05-16 12:30:00,45.06,45.1,44.91,44.95,155710.21611001962,39.582,39.6171,39.4502,39.4854,155710.2161
2022-05-16 13:00:00,44.94,45.08,44.93,45.08,106336.9351669941,39.4766,39.5996,39.4678,39.5996,106336.9352
2022-05-16 13:30:00,45.09,45.15,45.08,45.11,124853.63457760312,39.6083,39.661,39.5996,39.6259,124853.6346
2022-05-16 14:00:00,45.11,45.23,45.08,45.23,142773.0844793713,39.6259,39.7313,39.5996,39.7313,142773.0845
2022-05-16 14:30:00,45.23,45.27,45.19,45.24,115982.31827111985,39.7313,39.7665,39.6962,39.7401,115982.3183
2022-05-16 15:00:00,45.24,45.29,45.18,45.21,124041.25736738702,39.7401,39.784,39.6874,39.7137,124041.2574
2022-05-16 15:30:00,45.21,45.25,45.11,45.16,414610.01964636537,39.7137,39.7489,39.6259,39.6698,414610.0196
2022-05-17 09:30:00,45.44,45.49,45.2,45.38,437258.3497053045,39.9158,39.9597,39.705,39.8631,437258.3497
2022-05-17 10:00:00,45.37,45.47,45.33,45.35,280934.18467583496,39.8543,39.9421,39.8192,39.8367,280934.1847
2022-05-17 10:30:00,45.36,45.5,45.36,45.49,252844.79371316303,39.8455,39.9685,39.8455,39.9597,252844.7937
2022-05-17 11:00:00,45.49,45.61,45.46,45.59,360444.9901768172,39.9597,40.0651,39.9334,40.0476,360444.9902
2022-05-17 11:30:00,45.59,45.68,45.55,45.6,251888.99803536345,40.0476,40.1266,40.0124,40.0563,251888.998
2022-05-17 12:00:00,45.6,45.68,45.52,45.67,86584.4793713163,40.0563,40.1266,39.9861,40.1178,86584.4794
2022-05-17 12:30:00,45.67,45.72,45.65,45.69,69448.91944990176,40.1178,40.1617,40.1003,40.1354,69448.9194
2022-05-17 13:00:00,45.69,45.7,45.63,45.63,60601.17878192534,40.1354,40.1442,40.0827,40.0827,60601.1788
2022-05-17 13:30:00,45.64,45.65,45.56,45.57,120983.30058939094,40.0915,40.1003,40.0212,40.03,120983.3006
2022-05-17 14:00:00,45.57,45.62,45.35,45.43,146334.97053045186,40.03,40.0739,39.8367,39.907,146334.9705
2022-05-17 14:30:00,45.41,45.59,45.36,45.57,110758.3497053045,39.8894,40.0476,39.8455,40.03,110758.3497
2022-05-17 15:00:00,45.57,45.61,45.55,45.58,128568.76227897838,40.03,40.0651,40.0124,40.0388,128568.7623
2022-05-17 15:30:00,45.57,45.59,45.46,45.52,626361.4931237721,40.03,40.0476,39.9334,39.9861,626361.4931
2022-05-18 09:30:00,45.18,45.28,45.03,45.04,386402.7504911591,39.6874,39.7752,39.5556,39.5644,386402.7505
2022-05-18 10:00:00,45.04,45.08,44.9,45.03,223920.43222003928,39.5644,39.5996,39.4414,39.5556,223920.4322
2022-05-18 10:30:00,45.03,45.1,44.97,45.05,230823.1827111984,39.5556,39.6171,39.5029,39.5732,230823.1827
2022-05-18 11:00:00,45.05,45.07,44.94,45.06,164409.62671905695,39.5732,39.5908,39.4766,39.582,164409.6267
2022-05-18 11:30:00,45.06,45.06,44.91,44.93,176261.29666011786,39.582,39.582,39.4502,39.4678,176261.2967
2022-05-18 12:00:00,44.93,44.98,44.85,44.95,94737.721021611,39.4678,39.5117,39.3975,39.4854,94737.721
2022-05-18 12:30:00,44.97,45.05,44.94,45.03,126839.88212180744,39.5029,39.5732,39.4766,39.5556,126839.8821
2022-05-18 13:00:00,45.03,45.03,44.82,44.86,110301.57170923376,39.5556,39.5556,39.3712,39.4063,110301.5717
2022-05-18 13:30:00,44.86,44.87,44.73,44.75,144195.48133595282,39.4063,39.4151,39.2921,39.3097,144195.4813
2022-05-18 14:00:00,44.75,44.8,44.71,44.8,131690.56974459725,39.3097,39.3536,39.2745,39.3536,131690.5697
2022-05-18 14:30:00,44.78,44.8,44.59,44.61,162244.59724950884,39.336,39.3536,39.1691,39.1867,162244.5972
2022-05-18 15:00:00,44.6,44.63,44.49,44.5,161728.8801571709,39.1779,39.2043,39.0813,39.0901,161728.8802
2022-05-18 15:30:00,44.5,44.57,44.38,44.43,814375.2455795677,39.0901,39.1516,38.9847,39.0286,814375.2456
2022-05-19 09:30:00,43.86,44.2,43.84,43.96,378000.9823182711,38.8371,39.1382,38.8194,38.9257,378000.9823
2022-05-19 10:00:00,43.95,44.27,43.94,44.19,228291.74852652257,38.9168,39.2002,38.9079,39.1293,228291.7485
2022-05-19 10:30:00,44.18,44.28,44.1,44.26,295488.21218074654,39.1205,39.209,39.0496,39.1913,295488.2122
2022-05-19 11:00:00,44.25,44.31,44.12,44.15,577222.003929273,39.1824,39.2356,39.0673,39.0939,577222.0039
2022-05-19 11:30:00,44.16,44.49,44.16,44.3,216149.31237721012,39.1027,39.395,39.1027,39.2267,216149.3124
2022-05-19 12:00:00,44.31,44.38,44.24,44.29,118265.22593320234,39.2356,39.2976,39.1736,39.2179,118265.2259
2022-05-19 12:30:00,44.28,44.29,44.11,44.17,112697.44597249509,39.209,39.2179,39.0585,39.1116,112697.446
2022-05-19 13:00:00,44.18,44.31,44.15,44.28,133231.82711198425,39.1205,39.2356,39.0939,39.209,133231.8271
2022-05-19 13:30:00,44.28,44.42,44.19,44.39,161745.57956777993,39.209,39.333,39.1293,39.3064,161745.5796
2022-05-19 14:00:00,44.39,44.43,44.29,44.39,193888.99803536345,39.3064,39.3418,39.2179,39.3064,193888.998
2022-05-19 14:30:00,44.38,44.5,44.31,44.48,201707.26915520628,39.2976,39.4038,39.2356,39.3861,201707.2692
2022-05-19 15:00:00,44.48,44.55,44.31,44.31,295598.231827112,39.3861,39.4481,39.2356,39.2356,295598.2318
2022-05-19 15:30:00,44.31,44.42,44.28,44.33,454709.23379174847,39.2356,39.333,39.209,39.2533,454709.2338
2022-05-20 09:30:00,44.99,45.24,44.91,45.19,296153.2416502947,39.8377,40.0591,39.7669,40.0148,296153.2417
2022-05-20 10:00:00,45.19,45.25,45.06,45.18,207999.01768172884,40.0148,40.0679,39.8997,40.0059,207999.0177
2022-05-20 10:30:00,45.17,45.22,45.04,45.04,150918.46758349703,39.9971,40.0414,39.882,39.882,150918.4676
2022-05-20 11:00:00,45.03,45.06,44.89,44.98,228897.83889980352,39.8731,39.8997,39.7491,39.8288,228897.8389
2022-05-20 11:30:00,44.98,45.04,44.87,44.88,218934.18467583496,39.8288,39.882,39.7314,39.7403,218934.1847
2022-05-20 12:00:00,44.88,44.93,44.71,44.82,187900.78585461687,39.7403,39.7846,39.5898,39.6872,187900.7859
2022-05-20 12:30:00,44.82,44.89,44.72,44.75,130717.09233791746,39.6872,39.7491,39.5986,39.6252,130717.0923
2022-05-20 13:00:00,44.76,44.79,44.6,44.61,166708.2514734774,39.634,39.6606,39.4924,39.5012,166708.2515
2022-05-20 13:30:00,44.61,44.78,44.6,44.75,169681.72888015714,39.5012,39.6517,39.4924,39.6252,169681.7289
2022-05-20 14:00:00,44.75,44.78,44.7,44.77,101635.55992141452,39.6252,39.6517,39.5809,39.6429,101635.5599
2022-05-20 14:30:00,44.77,44.99,44.71,44.94,140979.37131630647,39.6429,39.8377,39.5898,39.7934,140979.3713
2022-05-20 15:00:00,44.94,44.97,44.85,44.97,238608.05500982315,39.7934,39.82,39.7137,39.82,238608.055
2022-05-20 15:30:00,44.95,45.34,44.91,45.31,844112.9666011786,39.8023,40.1476,39.7669,40.121,844112.9666
2022-05-23 09:30:00,45.66,45.87,45.64,45.86,460751.4734774066,40.431,40.6169,40.4133,40.6081,460751.4735
2022-05-23 10:00:00,45.85,45.92,45.72,45.88,277415.5206286837,40.5992,40.6612,40.4841,40.6258,277415.5206
2022-05-23 10:30:00,45.89,45.89,45.77,45.83,194967.583497053,40.6346,40.6346,40.5284,40.5815,194967.5835
2022-05-23 11:00:00,45.83,45.9,45.78,45.88,221362.4754420432,40.5815,40.6435,40.5372,40.6258,221362.4754
2022-05-23 11:30:00,45.88,45.95,45.84,45.84,135076.62082514734,40.6258,40.6878,40.5904,40.5904,135076.6208
2022-05-23 12:00:00,45.85,45.87,45.72,45.72,96055.0098231827,40.5992,40.6169,40.4841,40.4841,96055.0098
2022-05-23 12:30:00,45.72,45.76,45.64,45.67,150282.9076620825,40.4841,40.5195,40.4133,40.4398,150282.9077
2022-05-23 13:00:00,45.68,45.69,45.56,45.6,113257.3673870334,40.4487,40.4575,40.3424,40.3778,113257.3674
2022-05-23 13:30:00,45.6,45.68,45.58,45.67,104947.93713163064,40.3778,40.4487,40.3601,40.4398,104947.9371
2022-05-23 14:00:00,45.67,45.69,45.62,45.65,121109.03732809427,40.4398,40.4575,40.3955,40.4221,121109.0373
2022-05-23 14:30:00,45.64,45.67,45.58,45.59,121851.66994106089,40.4133,40.4398,40.3601,40.369,121851.6699
2022-05-23 15:00:00,45.59,45.63,45.52,45.57,170054.02750491156,40.369,40.4044,40.307,40.3513,170054.0275
2022-05-23 15:30:00,45.57,45.62,45.48,45.57,397785.85461689584,40.3513,40.3955,40.2716,40.3513,397785.8546
2022-05-24 09:30:00,45.54,45.88,45.54,45.81,383160.1178781925,40.3247,40.6258,40.3247,40.5638,383160.1179
2022-05-24 10:00:00,45.81,45.82,45.5,45.65,242086.4440078585,40.5638,40.5726,40.2893,40.4221,242086.444
2022-05-24 10:30:00,45.66,45.66,45.54,45.6,179369.35166994104,40.431,40.431,40.3247,40.3778,179369.3517
2022-05-24 11:00:00,45.61,45.68,45.54,45.61,154393.90962671905,40.3867,40.4487,40.3247,40.3867,154393.9096
2022-05-24 11:30:00,45.61,45.75,45.57,45.72,114725.93320235756,40.3867,40.5107,40.3513,40.4841,114725.9332
2022-05-24 12:00:00,45.71,45.74,45.63,45.63,92469.54813359528,40.4752,40.5018,40.4044,40.4044,92469.5481
2022-05-24 12:30:00,45.64,45.67,45.52,45.62,76125.73673870333,40.4133,40.4398,40.307,40.3955,76125.7367
2022-05-24 13:00:00,45.61,45.63,45.5,45.63,83839.88212180746,40.3867,40.4044,40.2893,40.4044,83839.8821
2022-05-24 13:30:00,45.62,45.73,45.56,45.71,78340.86444007857,40.3955,40.493,40.3424,40.4752,78340.8644
2022-05-24 14:00:00,45.72,45.77,45.64,45.7,185244.5972495088,40.4841,40.5284,40.4133,40.4664,185244.5972
2022-05-24 14:30:00,45.7,45.78,45.59,45.63,125153.24165029469,40.4664,40.5372,40.369,40.4044,125153.2417
2022-05-24 15:00:00,45.63,45.76,45.62,45.72,211240.6679764244,40.4044,40.5195,40.3955,40.4841,211240.668
2022-05-24 15:30:00,45.73,45.91,45.73,45.82,755469.5481335951,40.493,40.6523,40.493,40.5726,755469.5481
2022-05-25 09:30:00,45.78,45.81,45.61,45.76,305462.67190569744,40.5372,40.5638,40.3867,40.5195,305462.6719
2022-05-25 10:00:00,45.76,45.77,45.61,45.63,332597.24950884085,40.5195,40.5284,40.3867,40.4044,332597.2495
2022-05-25 10:30:00,45.63,45.69,45.59,45.62,193979.37131630647,40.4044,40.4575,40.369,40.3955,193979.3713
2022-05-25 11:00:00,45.61,45.77,45.57,45.65,247884.08644400784,40.3867,40.5284,40.3513,40.4221,247884.0864
2022-05-25 11:30:00,45.64,45.64,45.55,45.62,231857.5638506876,40.4133,40.4133,40.3336,40.3955,231857.5639
2022-05-25 12:00:00,45.63,45.67,45.42,45.46,92803.53634577602,40.4044,40.4398,40.2185,40.2539,92803.5363
2022-05-25 12:30:00,45.46,45.81,45.42,45.58,1264131.63064833,40.2539,40.5638,40.2185,40.3601,1264131.6306
2022-05-25 13:00:00,45.59,45.59,45.43,45.56,138839.88212180746,40.369,40.369,40.2273,40.3424,138839.8821
2022-05-25 13:30:00,45.56,45.67,45.56,45.64,127307.4656188605,40.3424,40.4398,40.3424,40.4133,127307.4656
2022-05-25 14:00:00,45.62,45.79,45.51,45.79,197006.87622789785,40.3955,40.5461,40.2981,40.5461,197006.8762
2022-05-25 14:30:00,45.79,45.81,45.69,45.79,172264.2436149312,40.5461,40.5638,40.4575,40.5461,172264.2436
2022-05-25 15:00:00,45.8,45.9,45.78,45.85,153421.4145383104,40.5549,40.6435,40.5372,40.5992,153421.4145
2022-05-25 15:30:00,45.85,45.87,45.76,45.79,536196.463654224,40.5992,40.6169,40.5195,40.5461,536196.4637
2022-05-26 09:30:00,45.57,45.74,45.55,45.57,357063.85068762273,40.3513,40.5018,40.3336,40.3513,357063.8507
2022-05-26 10:00:00,45.57,45.62,45.48,45.54,318558.9390962672,40.3513,40.3955,40.2716,40.3247,318558.9391
2022-05-26 10:30:00,45.54,45.57,45.34,45.34,645206.2868369351,40.3247,40.3513,40.1476,40.1476,645206.2868
2022-05-26 11:00:00,45.33,45.52,45.32,45.39,544023.5756385068,40.1388,40.307,40.1299,40.1919,544023.5756
2022-05-26 11:30:00,45.39,45.41,45.19,45.2,186904.7151277013,40.1919,40.2096,40.0148,40.0236,186904.7151
2022-05-26 12:00:00,45.2,45.23,45.09,45.18,172942.0432220039,40.0236,40.0502,39.9262,40.0059,172942.0432
2022-05-26 12:30:00,45.18,45.2,45.11,45.13,298055.00982318266,40.0059,40.0236,39.944,39.9617,298055.0098
2022-05-26 13:00:00,45.14,45.27,45.13,45.19,378526.5225933202,39.9705,40.0856,39.9617,40.0148,378526.5226
2022-05-26 13:30:00,45.2,45.26,45.19,45.23,103033.39882121808,40.0236,40.0768,40.0148,40.0502,103033.3988
2022-05-26 14:00:00,45.23,45.32,45.23,45.31,108930.25540275048,40.0502,40.1299,40.0502,40.121,108930.2554
2022-05-26 14:30:00,45.3,45.31,45.22,45.24,96776.03143418468,40.1122,40.121,40.0414,40.0591,96776.0314
2022-05-26 15:00:00,45.24,45.27,45.19,45.24,113729.86247544205,40.0591,40.0856,40.0148,40.0591,113729.8625
2022-05-26 15:30:00,45.23,45.27,45.2,45.21,467844.793713163,40.0502,40.0856,40.0236,40.0325,467844.7937
2022-05-27 09:30:00,45.02,45.02,44.74,44.94,815833.9882121807,39.8643,39.8643,39.6163,39.7934,815833.9882
2022-05-27 10:00:00,44.94,45.01,44.87,44.9,286778.978388998,39.7934,39.8554,39.7314,39.758,286778.9784
2022-05-27 10:30:00,44.9,44.92,44.79,44.88,201155.2062868369,39.758,39.7757,39.6606,39.7403,201155.2063
2022-05-27 11:00:00,44.87,44.88,44.72,44.75,463628.6836935167,39.7314,39.7403,39.5986,39.6252,463628.6837
2022-05-27 11:30:00,44.76,44.83,44.74,44.77,165332.02357563848,39.634,39.696,39.6163,39.6429,165332.0236
2022-05-27 12:00:00,44.76,44.76,44.65,44.68,117947.93713163064,39.634,39.634,39.5366,39.5632,117947.9371
2022-05-27 12:30:00,44.68,44.74,44.65,44.72,137835.95284872298,39.5632,39.6163,39.5366,39.5986,137835.9528
2022-05-27 13:00:00,44.71,44.76,44.69,44.75,156040.2750491159,39.5898,39.634,39.5721,39.6252,156040.275
2022-05-27 13:30:00,44.75,44.78,44.71,44.72,102827.11198428288,39.6252,39.6517,39.5898,39.5986,102827.112
2022-05-27 14:00:00,44.72,44.78,44.7,44.72,98991.15913555992,39.5986,39.6517,39.5809,39.5986,98991.1591
2022-05-27 14:30:00,44.72,44.75,44.69,44.74,96119.84282907662,39.5986,39.6252,39.5721,39.6163,96119.8428
2022-05-27 15:00:00,44.74,44.81,44.73,44.8,195666.9941060904,39.6163,39.6783,39.6075,39.6695,195666.9941
2022-05-27 15:30:00,44.8,44.86,44.77,44.84,624115.9135559921,39.6695,39.7226,39.6429,39.7049,624115.9136
2022-05-31 09:30:00,44.72,44.8,44.59,44.6,572558.9390962671,39.5986,39.6695,39.4835,39.4924,572558.9391
2022-05-31 10:00:00,44.61,44.73,44.56,44.62,277066.7976424361,39.5012,39.6075,39.4569,39.5101,277066.7976
2022-05-31 10:30:00,44.62,44.83,44.61,44.81,438956.7779960707,39.5101,39.696,39.5012,39.6783,438956.778
2022-05-31 11:00:00,44.81,44.83,44.7,44.7,413964.6365422396,39.6783,39.696,39.5809,39.5809,413964.6365
2022-05-31 11:30:00,44.7,44.83,44.68,44.82,343412.5736738703,39.5809,39.696,39.5632,39.6872,343412.5737
2022-05-31 12:00:00,44.82,44.86,44.75,44.77,281732.8094302554,39.6872,39.7226,39.6252,39.6429,281732.8094
2022-05-31 12:30:00,44.77,44.89,44.76,44.87,141300.58939096265,39.6429,39.7491,39.634,39.7314,141300.5894
2022-05-31 13:00:00,44.87,44.89,44.76,44.78,146199.41060903732,39.7314,39.7491,39.634,39.6517,146199.4106
2022-05-31 13:30:00,44.79,44.87,44.75,44.84,309965.6188605108,39.6606,39.7314,39.6252,39.7049,309965.6189
2022-05-31 14:00:00,44.84,44.87,44.77,44.8,172305.50098231825,39.7049,39.7314,39.6429,39.6695,172305.501
2022-05-31 14:30:00,44.8,44.82,44.66,44.7,128348.72298624754,39.6695,39.6872,39.5455,39.5809,128348.723
2022-05-31 15:00:00,44.7,44.73,44.64,44.68,238844.79371316303,39.5809,39.6075,39.5278,39.5632,238844.7937
2022-05-31 15:30:00,44.68,44.91,44.6,44.69,1666970.5304518663,39.5632,39.7669,39.4924,39.5721,1666970.5305
2022-06-01 09:30:00,44.53,44.55,44.15,44.15,375718.07465618855,39.4304,39.4481,39.0939,39.0939,375718.0747
2022-06-01 10:00:00,44.14,44.14,43.89,43.94,317160.1178781925,39.085,39.085,38.8637,38.9079,317160.1179
2022-06-01 10:30:00,43.95,43.98,43.77,43.79,216456.7779960707,38.9168,38.9434,38.7574,38.7751,216456.778
2022-06-01 11:00:00,43.8,43.82,43.69,43.72,434694.4990176817,38.784,38.8017,38.6866,38.7131,434694.499
2022-06-01 11:30:00,43.72,43.75,43.57,43.6,241078.5854616896,38.7131,38.7397,38.5803,38.6069,241078.5855
2022-06-01 12:00:00,43.6,43.75,43.6,43.64,187835.95284872293,38.6069,38.7397,38.6069,38.6423,187835.9528
2022-06-01 12:30:00,43.65,43.74,43.64,43.69,342262.27897838893,38.6512,38.7308,38.6423,38.6866,342262.279
2022-06-01 13:00:00,43.69,43.8,43.68,43.79,179774.06679764242,38.6866,38.784,38.6777,38.7751,179774.0668
2022-06-01 13:30:00,43.79,43.81,43.76,43.76,230575.6385068762,38.7751,38.7928,38.7486,38.7486,230575.6385
2022-06-01 14:00:00,43.75,43.92,43.74,43.91,250597.24950884085,38.7397,38.8902,38.7308,38.8814,250597.2495
2022-06-01 14:30:00,43.91,43.94,43.84,43.87,312234.77406679763,38.8814,38.9079,38.8194,38.846,312234.7741
2022-06-01 15:00:00,43.87,44.02,43.85,43.97,290845.7760314341,38.846,38.9788,38.8283,38.9345,290845.776
2022-06-01 15:30:00,43.96,44.0,43.81,43.81,723684.6758349704,38.9257,38.9611,38.7928,38.7928,723684.6758
2022-06-02 09:30:00,44.07,44.17,43.48,43.5,289037.3280943025,39.0231,39.1116,38.5006,38.5183,289037.3281
2022-06-02 10:00:00,43.5,43.65,43.45,43.56,222963.6542239685,38.5183,38.6512,38.4741,38.5715,222963.6542
2022-06-02 10:30:00,43.57,43.7,43.55,43.7,181320.23575638505,38.5803,38.6954,38.5626,38.6954,181320.2358
2022-06-02 11:00:00,43.69,43.84,43.68,43.77,250944.9901768173,38.6866,38.8194,38.6777,38.7574,250944.9902
2022-06-02 11:30:00,43.77,43.87,43.7,43.82,233987.22986247545,38.7574,38.846,38.6954,38.8017,233987.2299
2022-06-02 12:00:00,43.82,43.85,43.76,43.85,214520.6286836935,38.8017,38.8283,38.7486,38.8283,214520.6287
2022-06-02 12:30:00,43.85,43.94,43.85,43.87,214948.91944990173,38.8283,38.9079,38.8283,38.846,214948.9194
2022-06-02 13:00:00,43.87,43.88,43.78,43.79,198478.3889980353,38.846,38.8548,38.7663,38.7751,198478.389
2022-06-02 13:30:00,43.79,43.9,43.78,43.89,208063.8506876228,38.7751,38.8725,38.7663,38.8637,208063.8507
2022-06-02 14:00:00,43.89,43.94,43.86,43.91,182348.7229862476,38.8637,38.9079,38.8371,38.8814,182348.723
2022-06-02 14:30:00,43.91,43.96,43.9,43.92,214897.83889980352,38.8814,38.9257,38.8725,38.8902,214897.8389
2022-06-02 15:00:00,43.92,43.99,43.91,43.94,267035.3634577603,38.8902,38.9522,38.8814,38.9079,267035.3635
2022-06-02 15:30:00,43.94,44.18,43.93,44.16,829485.2652259332,38.9079,39.1205,38.8991,39.1027,829485.2652
2022-06-03 09:30:00,43.92,44.14,43.85,43.9,369444.0078585461,38.8902,39.085,38.8283,38.8725,369444.0079
2022-06-03 10:00:00,43.9,43.92,43.72,43.74,291240.6679764244,38.8725,38.8902,38.7131,38.7308,291240.668
2022-06-03 10:30:00,43.75,43.78,43.63,43.66,316097.24950884085,38.7397,38.7663,38.6334,38.66,316097.2495
2022-06-03 11:00:00,43.66,43.66,43.52,43.59,149283.88998035362,38.66,38.66,38.536,38.598,149283.89
2022-06-03 11:30:00,43.59,43.61,43.5,43.55,192476.4243614931,38.598,38.6157,38.5183,38.5626,192476.4244
2022-06-03 12:00:00,43.55,43.62,43.53,43.59,139700.39292730842,38.5626,38.6246,38.5449,38.598,139700.3929
2022-06-03 12:30:00,43.59,43.59,43.5,43.59,174024.55795677798,38.598,38.598,38.5183,38.598,174024.558
2022-06-03 13:00:00,43.58,43.65,43.52,43.57,144753.4381139489,38.5892,38.6512,38.536,38.5803,144753.4381
2022-06-03 13:30:00,43.57,43.6,43.51,43.57,152614.931237721,38.5803,38.6069,38.5272,38.5803,152614.9312
2022-06-03 14:00:00,43.57,43.63,43.52,43.63,91392.92730844792,38.5803,38.6334,38.536,38.6334,91392.9273
2022-06-03 14:30:00,43.63,43.63,43.55,43.59,243194.4990176817,38.6334,38.6334,38.5626,38.598,243194.499
2022-06-03 15:00:00,43.59,43.61,43.52,43.57,249061.8860510805,38.598,38.6157,38.536,38.5803,249061.8861
2022-06-03 15:30:00,43.57,43.61,43.48,43.49,915918.4675834968,38.5803,38.6157,38.5006,38.5095,915918.4676
2022-06-06 09:30:00,43.99,43.99,43.8,43.82,525078.5854616895,38.9522,38.9522,38.784,38.8017,525078.5855
2022-06-06 10:00:00,43.85,43.88,43.71,43.76,270527.5049115913,38.8283,38.8548,38.7043,38.7486,270527.5049
2022-06-06 10:30:00,43.76,43.81,43.72,43.75,230944.00785854613,38.7486,38.7928,38.7131,38.7397,230944.0079
2022-06-06 11:00:00,43.74,43.77,43.49,43.54,255535.36345776028,38.7308,38.7574,38.5095,38.5538,255535.3635
2022-06-06 11:30:00,43.54,43.62,43.51,43.61,239974.45972495087,38.5538,38.6246,38.5272,38.6157,239974.4597
2022-06-06 12:00:00,43.61,43.63,43.43,43.51,199632.61296660115,38.6157,38.6334,38.4563,38.5272,199632.613
2022-06-06 12:30:00,43.51,43.55,43.46,43.51,108291.74852652258,38.5272,38.5626,38.4829,38.5272,108291.7485
2022-06-06 13:00:00,43.5,43.53,43.45,43.52,61504.9115913556,38.5183,38.5449,38.4741,38.536,61504.9116
2022-06-06 13:30:00,43.52,43.64,43.5,43.59,134589.3909626719,38.536,38.6423,38.5183,38.598,134589.391
2022-06-06 14:00:00,43.6,43.62,43.52,43.55,133299.60707269155,38.6069,38.6246,38.536,38.5626,133299.6071
2022-06-06 14:30:00,43.55,43.59,43.53,43.57,167706.28683693515,38.5626,38.598,38.5449,38.5803,167706.2868
2022-06-06 15:00:00,43.57,43.58,43.51,43.53,155114.931237721,38.5803,38.5892,38.5272,38.5449,155114.9312
2022-06-06 15:30:00,43.53,43.62,43.51,43.57,567504.9115913556,38.5449,38.6246,38.5272,38.5803,567504.9116
2022-06-07 09:30:00,43.74,44.34,43.74,44.12,1865250.4911591352,38.7308,39.2621,38.7308,39.0673,1865250.4912
2022-06-07 10:00:00,44.13,44.29,44.09,44.21,864910.609037328,39.0762,39.2179,39.0408,39.147,864910.609
2022-06-07 10:30:00,44.21,44.32,44.16,44.24,690839.8821218074,39.147,39.2444,39.1027,39.1736,690839.8821
2022-06-07 11:00:00,44.24,44.41,44.21,44.41,531236.7387033398,39.1736,39.3241,39.147,39.3241,531236.7387
2022-06-07 11:30:00,44.41,44.66,44.38,44.66,845248.5265225932,39.3241,39.5455,39.2976,39.5455,845248.5265
2022-06-07 12:00:00,44.66,44.66,44.49,44.56,328699.41060903727,39.5455,39.5455,39.395,39.4569,328699.4106
2022-06-07 12:30:00,44.56,44.66,44.54,44.66,313860.51080550096,39.4569,39.5455,39.4392,39.5455,313860.5108
2022-06-07 13:00:00,44.66,44.75,44.64,44.75,339213.163064833,39.5455,39.6252,39.5278,39.6252,339213.1631
2022-06-07 13:30:00,44.75,44.76,44.64,44.7,803674.8526522593,39.6252,39.634,39.5278,39.5809,803674.8527
2022-06-07 14:00:00,44.69,44.84,44.67,44.78,1189322.2003929273,39.5721,39.7049,39.5543,39.6517,1189322.2004
2022-06-07 14:30:00,44.79,44.88,44.76,44.86,623974.4597249508,39.6606,39.7403,39.634,39.7226,623974.4597
2022-06-07 15:00:00,44.86,44.92,44.84,44.91,482401.768172888,39.7226,39.7757,39.7049,39.7669,482401.7682
2022-06-07 15:30:00,44.91,45.07,44.89,45.03,1584798.6247544202,39.7669,39.9085,39.7491,39.8731,1584798.6248
2022-06-08 09:30:00,44.79,45.41,44.68,45.21,3148190.5697445967,39.6606,40.2096,39.5632,40.0325,3148190.5697
2022-06-08 10:00:00,45.21,45.32,45.05,45.27,832985.2652259332,40.0325,40.1299,39.8908,40.0856,832985.2652
2022-06-08 10:30:00,45.27,45.36,45.22,45.32,678743.6149312377,40.0856,40.1653,40.0414,40.1299,678743.6149
2022-06-08 11:00:00,45.32,45.46,45.25,45.42,928914.5383104124,40.1299,40.2539,40.0679,40.2185,928914.5383
2022-06-08 11:30:00,45.43,45.5,45.33,45.49,656030.4518664046,40.2273,40.2893,40.1388,40.2804,656030.4519
2022-06-08 12:00:00,45.5,45.51,45.38,45.45,368572.6915520628,40.2893,40.2981,40.183,40.245,368572.6916
2022-06-08 12:30:00,45.45,45.45,45.16,45.22,311420.43222003925,40.245,40.245,39.9882,40.0414,311420.4322
2022-06-08 13:00:00,45.22,45.22,45.12,45.13,203360.51080550096,40.0414,40.0414,39.9528,39.9617,203360.5108
2022-06-08 13:30:00,45.13,45.14,45.03,45.08,288982.3182711198,39.9617,39.9705,39.8731,39.9174,288982.3183
2022-06-08 14:00:00,45.07,45.12,44.98,45.03,327351.6699410609,39.9085,39.9528,39.8288,39.8731,327351.6699
2022-06-08 14:30:00,45.03,45.03,44.92,44.94,291498.03536345775,39.8731,39.8731,39.7757,39.7934,291498.0354
2022-06-08 15:00:00,44.95,45.04,44.89,45.02,260114.931237721,39.8023,39.882,39.7491,39.8643,260114.9312
2022-06-08 15:30:00,45.03,45.05,44.94,45.0,575842.8290766208,39.8731,39.8908,39.7934,39.8466,575842.8291
2022-06-09 09:30:00,44.59,44.8,44.55,44.8,629563.8506876227,39.4835,39.6695,39.4481,39.6695,629563.8507
2022-06-09 10:00:00,44.81,44.82,44.46,44.48,345288.8015717092,39.6783,39.6872,39.3684,39.3861,345288.8016
2022-06-09 10:30:00,44.49,44.52,44.28,44.29,420007.8585461689,39.395,39.4215,39.209,39.2179,420007.8585
2022-06-09 11:00:00,44.29,44.3,44.12,44.15,274233.7917485265,39.2179,39.2267,39.0673,39.0939,274233.7917
2022-06-09 11:30:00,44.14,44.24,44.07,44.15,184872.2986247544,39.085,39.1736,39.0231,39.0939,184872.2986
2022-06-09 12:00:00,44.15,44.2,44.04,44.11,161722.00392927308,39.0939,39.1382,38.9965,39.0585,161722.0039
2022-06-09 12:30:00,44.12,44.17,44.07,44.15,167806.48330058937,39.0673,39.1116,39.0231,39.0939,167806.4833
2022-06-09 13:00:00,44.15,44.22,44.13,44.14,144062.8683693517,39.0939,39.1559,39.0762,39.085,144062.8684
2022-06-09 13:30:00,44.14,44.23,44.1,44.23,156640.4715127701,39.085,39.1647,39.0496,39.1647,156640.4715
2022-06-09 14:00:00,44.22,44.23,44.13,44.16,152104.1257367387,39.1559,39.1647,39.0762,39.1027,152104.1257
2022-06-09 14:30:00,44.16,44.16,44.08,44.1,195864.44007858544,39.1027,39.1027,39.0319,39.0496,195864.4401
2022-06-09 15:00:00,44.09,44.11,43.95,43.97,239958.7426326129,39.0408,39.0585,38.9168,38.9345,239958.7426
2022-06-09 15:30:00,43.96,43.99,43.8,43.81,871055.0098231826,38.9257,38.9522,38.784,38.7928,871055.0098
2022-06-10 09:30:00,44.11,44.13,43.79,44.04,1032183.6935166992,39.0585,39.0762,38.7751,38.9965,1032183.6935
2022-06-10 10:00:00,44.04,44.04,43.73,43.82,518253.43811394885,38.9965,38.9965,38.722,38.8017,518253.4381
2022-06-10 10:30:00,43.82,44.27,43.81,44.2,443791.74852652254,38.8017,39.2002,38.7928,39.1382,443791.7485
2022-06-10 11:00:00,44.19,44.33,44.14,44.14,442829.0766208251,39.1293,39.2533,39.085,39.085,442829.0766
2022-06-10 11:30:00,44.15,44.48,44.06,44.48,715308.4479371315,39.0939,39.3861,39.0142,39.3861,715308.4479
2022-06-10 12:00:00,44.47,44.58,44.37,44.49,363286.83693516697,39.3772,39.4746,39.2887,39.395,363286.8369
2022-06-10 12:30:00,44.5,44.54,44.41,44.5,264993.1237721021,39.4038,39.4392,39.3241,39.4038,264993.1238
2022-06-10 13:00:00,44.5,44.59,44.34,44.58,304306.4833005894,39.4038,39.4835,39.2621,39.4746,304306.4833
2022-06-10 13:30:00,44.58,44.65,44.5,44.55,328163.06483300583,39.4746,39.5366,39.4038,39.4481,328163.0648
2022-06-10 14:00:00,44.56,44.62,44.47,44.6,272978.38899803534,39.4569,39.5101,39.3772,39.4924,272978.389
2022-06-10 14:30:00,44.59,44.73,44.59,44.72,475722.9862475442,39.4835,39.6075,39.4835,39.5986,475722.9862
2022-06-10 15:00:00,44.72,44.76,44.61,44.69,614509.8231827111,39.5986,39.634,39.5012,39.5721,614509.8232
2022-06-10 15:30:00,44.7,44.76,44.58,44.59,1185662.0825147347,39.5809,39.634,39.4746,39.4835,1185662.0825
2022-06-13 09:30:00,43.89,43.98,43.6,43.61,668261.2966601178,38.8637,38.9434,38.6069,38.6157,668261.2967
2022-06-13 10:00:00,43.62,43.63,43.28,43.28,414430.25540275045,38.6246,38.6334,38.3235,38.3235,414430.2554
2022-06-13 10:30:00,43.27,43.47,43.21,43.27,286915.5206286837,38.3147,38.4918,38.2615,38.3147,286915.5206
2022-06-13 11:00:00,43.25,43.59,43.24,43.53,347594.30255402747,38.297,38.598,38.2881,38.5449,347594.3026
2022-06-13 11:30:00,43.53,43.7,43.4,43.57,327572.6915520628,38.5449,38.6954,38.4298,38.5803,327572.6916
2022-06-13 12:00:00,43.56,43.66,43.53,43.59,163634.5776031434,38.5715,38.66,38.5449,38.598,163634.5776
2022-06-13 12:30:00,43.58,43.72,43.5,43.53,241800.58939096265,38.5892,38.7131,38.5183,38.5449,241800.5894
2022-06-13 13:00:00,43.53,43.54,43.41,43.44,236106.09037328087,38.5449,38.5538,38.4386,38.4652,236106.0904
2022-06-13 13:30:00,43.43,43.66,43.38,43.61,209889.9803536345,38.4563,38.66,38.4121,38.6157,209889.9804
2022-06-13 14:00:00,43.6,43.6,43.48,43.51,187377.21021611,38.6069,38.6069,38.5006,38.5272,187377.2102
2022-06-13 14:30:00,43.51,43.6,43.43,43.48,309159.1355599214,38.5272,38.6069,38.4563,38.5006,309159.1356
2022-06-13 15:00:00,43.48,43.64,43.37,43.37,543985.2652259332,38.5006,38.6423,38.4032,38.4032,543985.2652
2022-06-13 15:30:00,43.37,43.45,43.16,43.27,1913033.398821218,38.4032,38.4741,38.2173,38.3147,1913033.3988
2022-06-14 09:30:00,42.66,42.86,42.42,42.62,1093559.9214145383,37.7745,37.9516,37.562,37.7391,1093559.9214
2022-06-14 10:00:00,42.6,42.61,42.33,42.37,443409.6267190569,37.7214,37.7303,37.4823,37.5177,443409.6267
2022-06-14 10:30:00,42.38,42.43,42.22,42.32,394746.56188605103,37.5266,37.5709,37.3849,37.4735,394746.5619
2022-06-14 11:00:00,42.31,42.41,42.26,42.28,458664.04715127696,37.4646,37.5532,37.4203,37.438,458664.0472
2022-06-14 11:30:00,42.28,42.32,42.02,42.07,367934.18467583496,37.438,37.4735,37.2078,37.2521,367934.1847
2022-06-14 12:00:00,42.06,42.1,41.96,42.0,350243.6149312377,37.2432,37.2787,37.1547,37.1901,350243.6149
2022-06-14 12:30:00,42.0,42.06,41.95,42.06,220661.10019646364,37.1901,37.2432,37.1458,37.2432,220661.1002
2022-06-14 13:00:00,42.07,42.19,42.04,42.08,482140.4715127701,37.2521,37.3584,37.2255,37.261,482140.4715
2022-06-14 13:30:00,42.08,42.09,41.96,42.03,203952.84872298624,37.261,37.2698,37.1547,37.2167,203952.8487
2022-06-14 14:00:00,42.04,42.12,41.95,41.96,246838.8998035364,37.2255,37.2964,37.1458,37.1547,246838.8998
2022-06-14 14:30:00,41.95,41.99,41.87,41.91,275239.6856581532,37.1458,37.1813,37.075,37.1104,275239.6857
2022-06-14 15:00:00,41.91,41.98,41.8,41.87,575549.115913556,37.1104,37.1724,37.013,37.075,575549.1159
2022-06-14 15:30:00,41.87,42.08,41.86,41.97,1457886.0510805498,37.075,37.261,37.0661,37.1635,1457886.0511
2022-06-15 09:30:00,42.61,42.65,42.42,42.61,649547.1512770137,37.7303,37.7657,37.562,37.7303,649547.1513
2022-06-15 10:00:00,42.61,42.79,42.57,42.79,437603.1434184676,37.7303,37.8896,37.6948,37.8896,437603.1434
2022-06-15 10:30:00,42.79,42.84,42.6,42.64,369808.4479371316,37.8896,37.9339,37.7214,37.7568,369808.4479
2022-06-15 11:00:00,42.64,42.64,42.47,42.53,294479.37131630647,37.7568,37.7568,37.6063,37.6594,294479.3713
2022-06-15 11:30:00,42.53,42.56,42.48,42.53,249344.79371316303,37.6594,37.686,37.6151,37.6594,249344.7937
2022-06-15 12:00:00,42.52,42.54,42.4,42.42,169611.98428290765,37.6506,37.6683,37.5443,37.562,169611.9843
2022-06-15 12:30:00,42.43,42.47,42.29,42.31,261892.92730844792,37.5709,37.6063,37.4469,37.4646,261892.9273
2022-06-15 13:00:00,42.3,42.43,42.29,42.41,265191.5520628683,37.4558,37.5709,37.4469,37.5532,265191.5521
2022-06-15 13:30:00,42.42,42.44,42.31,42.41,288118.86051080545,37.562,37.5797,37.4646,37.5532,288118.8605
2022-06-15 14:00:00,42.41,42.54,42.1,42.18,540510.8055009822,37.5532,37.6683,37.2787,37.3495,540510.8055
2022-06-15 14:30:00,42.17,42.82,42.01,42.55,754824.1650294694,37.3406,37.9162,37.199,37.6771,754824.165
2022-06-15 15:00:00,42.55,42.84,42.54,42.84,604528.4872298624,37.6771,37.9339,37.6683,37.9339,604528.4872
2022-06-15 15:30:00,42.84,42.91,42.66,42.72,1099196.4636542238,37.9339,37.9959,37.7745,37.8277,1099196.4637
2022-06-16 09:30:00,42.19,42.37,42.06,42.23,650985.2652259332,37.3584,37.5177,37.2432,37.3938,650985.2652
2022-06-16 10:00:00,42.22,42.34,42.12,42.24,315993.1237721021,37.3849,37.4912,37.2964,37.4026,315993.1238
2022-06-16 10:30:00,42.23,42.25,42.06,42.17,318625.73673870333,37.3938,37.4115,37.2432,37.3406,318625.7367
2022-06-16 11:00:00,42.16,42.35,42.16,42.29,398611.9842829076,37.3318,37.5,37.3318,37.4469,398611.9843
2022-06-16 11:30:00,42.3,42.31,42.16,42.31,257447.9371316306,37.4558,37.4646,37.3318,37.4646,257447.9371
2022-06-16 12:00:00,42.31,42.35,42.19,42.34,257617.87819253435,37.4646,37.5,37.3584,37.4912,257617.8782
2022-06-16 12:30:00,42.33,42.49,42.31,42.41,262607.07269155205,37.4823,37.624,37.4646,37.5532,262607.0727
2022-06-16 13:00:00,42.41,42.6,42.38,42.58,288545.18664047145,37.5532,37.7214,37.5266,37.7037,288545.1866
2022-06-16 13:30:00,42.57,42.64,42.5,42.57,285886.05108055007,37.6948,37.7568,37.6329,37.6948,285886.0511
2022-06-16 14:00:00,42.56,42.57,42.42,42.44,283637.5245579567,37.686,37.6948,37.562,37.5797,283637.5246
2022-06-16 14:30:00,42.44,42.45,42.26,42.3,170427.3084479371,37.5797,37.5886,37.4203,37.4558,170427.3084
2022-06-16 15:00:00,42.29,42.48,42.29,42.42,213375.24557956777,37.4469,37.6151,37.4469,37.562,213375.2456
2022-06-16 15:30:00,42.41,42.44,42.32,42.4,585256.3850687622,37.5532,37.5797,37.4735,37.5443,585256.3851
2022-06-17 09:30:00,42.17,42.41,42.14,42.34,449137.5245579567,37.3406,37.5532,37.3141,37.4912,449137.5246
2022-06-17 10:00:00,42.35,42.35,42.07,42.15,224939.09626719056,37.5,37.5,37.2521,37.3229,224939.0963
2022-06-17 10:30:00,42.15,42.18,42.04,42.05,206886.05108055007,37.3229,37.3495,37.2255,37.2344,206886.0511
2022-06-17 11:00:00,42.06,42.22,41.95,41.97,470404.71512770135,37.2432,37.3849,37.1458,37.1635,470404.7151
2022-06-17 11:30:00,41.97,42.18,41.96,42.02,409699.41060903727,37.1635,37.3495,37.1547,37.2078,409699.4106
2022-06-17 12:00:00,42.01,42.05,41.9,41.98,182540.27504911588,37.199,37.2344,37.1016,37.1724,182540.275
2022-06-17 12:30:00,41.99,42.05,41.92,42.04,150593.32023575637,37.1813,37.2344,37.1193,37.2255,150593.3202
2022-06-17 13:00:00,42.04,42.22,42.04,42.15,132091.35559921412,37.2255,37.3849,37.2255,37.3229,132091.3556
2022-06-17 13:30:00,42.15,42.25,42.08,42.11,198257.3673870334,37.3229,37.4115,37.261,37.2875,198257.3674
2022-06-17 14:00:00,42.11,42.24,42.1,42.15,181917.4852652259,37.2875,37.4026,37.2787,37.3229,181917.4853
2022-06-17 14:30:00,42.15,42.25,42.1,42.11,152694.49901768172,37.3229,37.4115,37.2787,37.2875,152694.499
2022-06-17 15:00:00,42.11,42.21,42.02,42.16,245444.00785854613,37.2875,37.3761,37.2078,37.3318,245444.0079
2022-06-17 15:30:00,42.17,42.2,42.0,42.01,613289.7838899803,37.3406,37.3672,37.1901,37.199,613289.7839
2022-06-21 09:30:00,42.75,42.81,42.52,42.66,503865.4223968565,37.8542,37.9074,37.6506,37.7745,503865.4224
2022-06-21 10:00:00,42.66,42.66,42.4,42.52,320181.7288801571,37.7745,37.7745,37.5443,37.6506,320181.7289
2022-06-21 10:30:00,42.52,42.65,42.47,42.6,255338.8998035363,37.6506,37.7657,37.6063,37.7214,255338.8998
2022-06-21 11:00:00,42.59,42.69,42.55,42.6,417933.20235756383,37.7125,37.8011,37.6771,37.7214,417933.2024
2022-06-21 11:30:00,42.6,42.64,42.42,42.44,287116.89587426325,37.7214,37.7568,37.562,37.5797,287116.8959
2022-06-21 12:00:00,42.44,42.48,42.41,42.47,180461.6895874263,37.5797,37.6151,37.5532,37.6063,180461.6896
2022-06-21 12:30:00,42.46,42.52,42.44,42.51,111742.63261296658,37.5974,37.6506,37.5797,37.6417,111742.6326
2022-06-21 13:00:00,42.52,42.55,42.5,42.52,86464.63654223968,37.6506,37.6771,37.6329,37.6506,86464.6365
2022-06-21 13:30:00,42.52,42.54,42.46,42.47,148377.21021611,37.6506,37.6683,37.5974,37.6063,148377.2102
2022-06-21 14:00:00,42.47,42.57,42.45,42.54,146207.26915520628,37.6063,37.6948,37.5886,37.6683,146207.2692
2022-06-21 14:30:00,42.54,42.59,42.47,42.59,198626.71905697443,37.6683,37.7125,37.6063,37.7125,198626.7191
2022-06-21 15:00:00,42.59,42.61,42.52,42.55,228041.257367387,37.7125,37.7303,37.6506,37.6771,228041.2574
2022-06-21 15:30:00,42.55,42.58,42.49,42.51,565452.8487229862,37.6771,37.7037,37.624,37.6417,565452.8487
2022-06-22 09:30:00,42.68,43.06,42.65,42.9,557624.7544204321,37.7922,38.1287,37.7657,37.987,557624.7544
2022-06-22 10:00:00,42.89,43.05,42.79,42.96,531906.6797642435,37.9782,38.1199,37.8896,38.0402,531906.6798
2022-06-22 10:30:00,42.96,43.1,42.96,43.1,359056.9744597249,38.0402,38.1641,38.0402,38.1641,359056.9745
2022-06-22 11:00:00,43.09,43.1,42.97,43.07,511348.7229862475,38.1553,38.1641,38.049,38.1376,511348.723
2022-06-22 11:30:00,43.07,43.12,42.84,42.85,490221.0216110019,38.1376,38.1819,37.9339,37.9428,490221.0216
2022-06-22 12:00:00,42.85,42.94,42.81,42.88,183782.9076620825,37.9428,38.0225,37.9074,37.9693,183782.9077
2022-06-22 12:30:00,42.88,42.91,42.84,42.91,111735.75638506874,37.9693,37.9959,37.9339,37.9959,111735.7564
2022-06-22 13:00:00,42.9,42.93,42.82,42.92,123166.01178781924,37.987,38.0136,37.9162,38.0048,123166.0118
2022-06-22 13:30:00,42.93,43.0,42.84,42.99,207651.27701375243,38.0136,38.0756,37.9339,38.0667,207651.277
2022-06-22 14:00:00,42.98,43.12,42.97,42.98,187434.18467583496,38.0579,38.1819,38.049,38.0579,187434.1847
2022-06-22 14:30:00,42.98,42.99,42.87,42.89,119900.78585461689,38.0579,38.0667,37.9605,37.9782,119900.7859
2022-06-22 15:00:00,42.9,42.94,42.79,42.81,224623.77210216108,37.987,38.0225,37.8896,37.9074,224623.7721
2022-06-22 15:30:00,42.81,42.86,42.74,42.74,485494.1060903733,37.9074,37.9516,37.8454,37.8454,485494.1061
2022-06-23 09:30:00,43.29,43.5,43.15,43.5,661844.793713163,38.3324,38.5183,38.2084,38.5183,661844.7937
2022-06-23 10:00:00,43.48,43.5,43.17,43.23,562628.6836935167,38.5006,38.5183,38.2261,38.2793,562628.6837
2022-06-23 10:30:00,43.24,43.47,43.15,43.45,464742.6326129665,38.2881,38.4918,38.2084,38.4741,464742.6326
2022-06-23 11:00:00,43.45,43.47,43.28,43.29,413616.8958742632,38.4741,38.4918,38.3235,38.3324,413616.8959
2022-06-23 11:30:00,43.29,43.38,43.22,43.22,295624.7544204322,38.3324,38.4121,38.2704,38.2704,295624.7544
2022-06-23 12:00:00,43.23,43.29,43.2,43.21,196702.35756385067,38.2793,38.3324,38.2527,38.2615,196702.3576
2022-06-23 12:30:00,43.22,43.25,43.13,43.14,210399.8035363457,38.2704,38.297,38.1907,38.1996,210399.8035
2022-06-23 13:00:00,43.13,43.24,43.11,43.17,131154.2239685658,38.1907,38.2881,38.173,38.2261,131154.224
2022-06-23 13:30:00,43.17,43.28,43.17,43.24,104229.86247544205,38.2261,38.3235,38.2261,38.2881,104229.8625
2022-06-23 14:00:00,43.24,43.29,43.19,43.28,142858.54616895874,38.2881,38.3324,38.2438,38.3235,142858.5462
2022-06-23 14:30:00,43.28,43.36,43.27,43.35,182732.80943025532,38.3235,38.3944,38.3147,38.3855,182732.8094
2022-06-23 15:00:00,43.35,43.43,43.32,43.41,258690.5697445972,38.3855,38.4563,38.3589,38.4386,258690.5697
2022-06-23 15:30:00,43.41,43.54,43.4,43.52,843189.587426326,38.4386,38.5538,38.4298,38.536,843189.5874
2022-06-24 09:30:00,44.03,44.1,43.76,43.85,420291.74852652254,38.9876,39.0496,38.7486,38.8283,420291.7485
2022-06-24 10:00:00,43.85,44.17,43.84,44.16,438673.87033398816,38.8283,39.1116,38.8194,39.1027,438673.8703
2022-06-24 10:30:00,44.17,44.21,44.08,44.08,396622.78978389,39.1116,39.147,39.0319,39.0319,396622.7898
2022-06-24 11:00:00,44.08,44.28,44.08,44.28,224436.1493123772,39.0319,39.209,39.0319,39.209,224436.1493
2022-06-24 11:30:00,44.28,44.38,44.26,44.37,224272.10216110016,39.209,39.2976,39.1913,39.2887,224272.1022
2022-06-24 12:00:00,44.36,44.44,44.34,44.35,172634.5776031434,39.2798,39.3507,39.2621,39.271,172634.5776
2022-06-24 12:30:00,44.36,44.43,44.33,44.41,96693.5166994106,39.2798,39.3418,39.2533,39.3241,96693.5167
2022-06-24 13:00:00,44.41,44.48,44.39,44.46,119222.00392927308,39.3241,39.3861,39.3064,39.3684,119222.0039
2022-06-24 13:30:00,44.45,44.47,44.35,44.37,140995.0884086444,39.3595,39.3772,39.271,39.2887,140995.0884
2022-06-24 14:00:00,44.37,44.42,44.31,44.34,200601.1787819253,39.2887,39.333,39.2356,39.2621,200601.1788
2022-06-24 14:30:00,44.35,44.38,44.32,44.38,68709.23379174851,39.271,39.2976,39.2444,39.2976,68709.2338
2022-06-24 15:00:00,44.37,44.42,44.35,44.37,194680.746561886,39.2887,39.333,39.271,39.2887,194680.7466
2022-06-24 15:30:00,44.37,44.49,44.34,44.48,462507.8585461689,39.2887,39.395,39.2621,39.3861,462507.8585
2022-06-27 09:30:00,44.41,44.64,44.24,44.42,499338.8998035363,39.3241,39.5278,39.1736,39.333,499338.8998
2022-06-27 10:00:00,44.42,44.65,44.42,44.54,374123.7721021611,39.333,39.5366,39.333,39.4392,374123.7721
2022-06-27 10:30:00,44.54,44.63,44.47,44.62,228487.22986247545,39.4392,39.5189,39.3772,39.5101,228487.2299
2022-06-27 11:00:00,44.61,44.68,44.56,44.65,196557.95677799603,39.5012,39.5632,39.4569,39.5366,196557.9568
2022-06-27 11:30:00,44.65,44.65,44.52,44.61,407370.3339882121,39.5366,39.5366,39.4215,39.5012,407370.334
2022-06-27 12:00:00,44.61,44.63,44.5,44.51,130624.7544204322,39.5012,39.5189,39.4038,39.4127,130624.7544
2022-06-27 12:30:00,44.51,44.63,44.49,44.61,99344.79371316306,39.4127,39.5189,39.395,39.5012,99344.7937
2022-06-27 13:00:00,44.62,44.63,44.54,44.61,127411.5913555992,39.5101,39.5189,39.4392,39.5012,127411.5914
2022-06-27 13:30:00,44.61,44.63,44.53,44.55,92094.3025540275,39.5012,39.5189,39.4304,39.4481,92094.3026
2022-06-27 14:00:00,44.55,44.6,44.51,44.54,97497.05304518664,39.4481,39.4924,39.4127,39.4392,97497.053
2022-06-27 14:30:00,44.55,44.59,44.51,44.53,148761.29666011786,39.4481,39.4835,39.4127,39.4304,148761.2967
2022-06-27 15:00:00,44.53,44.58,44.44,44.55,147730.84479371316,39.4304,39.4746,39.3507,39.4481,147730.8448
2022-06-27 15:30:00,44.54,44.55,44.45,44.5,500955.7956777996,39.4392,39.4481,39.3595,39.4038,500955.7957
2022-06-28 09:30:00,44.37,44.52,44.32,44.45,396357.5638506876,39.2887,39.4215,39.2444,39.3595,396357.5639
2022-06-28 10:00:00,44.45,44.54,44.35,44.41,324041.257367387,39.3595,39.4392,39.271,39.3241,324041.2574
2022-06-28 10:30:00,44.41,44.41,44.26,44.39,238671.905697446,39.3241,39.3241,39.1913,39.3064,238671.9057
2022-06-28 11:00:00,44.39,44.48,44.35,44.41,220951.8664047151,39.3064,39.3861,39.271,39.3241,220951.8664
2022-06-28 11:30:00,44.41,44.41,44.17,44.2,249611.00196463653,39.3241,39.3241,39.1116,39.1382,249611.002
2022-06-28 12:00:00,44.19,44.25,44.07,44.24,360902.7504911591,39.1293,39.1824,39.0231,39.1736,360902.7505
2022-06-28 12:30:00,44.24,44.26,44.16,44.19,145739.68565815323,39.1736,39.1913,39.1027,39.1293,145739.6857
2022-06-28 13:00:00,44.2,44.2,44.05,44.12,132597.24950884085,39.1382,39.1382,39.0053,39.0673,132597.2495
2022-06-28 13:30:00,44.13,44.19,44.07,44.16,114026.52259332022,39.0762,39.1293,39.0231,39.1027,114026.5226
2022-06-28 14:00:00,44.15,44.19,44.07,44.14,118128.68369351668,39.0939,39.1293,39.0231,39.085,118128.6837
2022-06-28 14:30:00,44.13,44.14,44.04,44.09,114411.5913555992,39.0762,39.085,38.9965,39.0408,114411.5914
2022-06-28 15:00:00,44.09,44.17,44.06,44.13,226588.4086444008,39.0408,39.1116,39.0142,39.0762,226588.4086
2022-06-28 15:30:00,44.12,44.18,44.09,44.14,492655.2062868369,39.0673,39.1205,39.0408,39.085,492655.2063
2022-06-29 09:30:00,44.26,44.38,44.19,44.34,359283.8899803536,39.1913,39.2976,39.1293,39.2621,359283.89
2022-06-29 10:00:00,44.35,44.47,44.27,44.42,209336.93516699408,39.271,39.3772,39.2002,39.333,209336.9352
2022-06-29 10:30:00,44.42,44.6,44.41,44.56,248540.27504911588,39.333,39.4924,39.3241,39.4569,248540.275
2022-06-29 11:00:00,44.55,44.64,44.49,44.62,231349.70530451863,39.4481,39.5278,39.395,39.5101,231349.7053
2022-06-29 11:30:00,44.61,44.73,44.6,44.7,231704.3222003929,39.5012,39.6075,39.4924,39.5809,231704.3222
2022-06-29 12:00:00,44.71,44.72,44.54,44.56,153973.47740667974,39.5898,39.5986,39.4392,39.4569,153973.4774
2022-06-29 12:30:00,44.56,44.64,44.55,44.59,107527.50491159134,39.4569,39.5278,39.4481,39.4835,107527.5049
2022-06-29 13:00:00,44.59,44.65,44.53,44.59,127122.78978388997,39.4835,39.5366,39.4304,39.4835,127122.7898
2022-06-29 13:30:00,44.59,44.67,44.54,44.65,111057.95677799606,39.4835,39.5543,39.4392,39.5366,111057.9568
2022-06-29 14:00:00,44.66,44.74,44.65,44.72,140484.28290766207,39.5455,39.6163,39.5366,39.5986,140484.2829
2022-06-29 14:30:00,44.72,44.73,44.6,44.6,159308.44793713163,39.5986,39.6075,39.4924,39.4924,159308.4479
2022-06-29 15:00:00,44.6,44.68,44.56,44.68,153175.83497053044,39.4924,39.5632,39.4569,39.5632,153175.835
2022-06-29 15:30:00,44.67,44.68,44.55,44.55,525857.5638506876,39.5543,39.5632,39.4481,39.4481,525857.5639
2022-06-30 09:30:00,44.0,44.08,43.72,43.96,427344.793713163,38.9611,39.0319,38.7131,38.9257,427344.7937
2022-06-30 10:00:00,43.96,44.06,43.84,43.89,233084.4793713163,38.9257,39.0142,38.8194,38.8637,233084.4794
2022-06-30 10:30:00,43.9,44.18,43.89,44.13,283335.952848723,38.8725,39.1205,38.8637,39.0762,283335.9528
2022-06-30 11:00:00,44.12,44.15,43.99,44.0,379361.4931237721,39.0673,39.0939,38.9522,38.9611,379361.4931
2022-06-30 11:30:00,44.0,44.24,44.0,44.24,191786.83693516697,38.9611,39.1736,38.9611,39.1736,191786.8369
2022-06-30 12:00:00,44.24,44.26,44.1,44.23,168839.88212180746,39.1736,39.1913,39.0496,39.1647,168839.8821
2022-06-30 12:30:00,44.23,44.28,44.18,44.28,249527.50491159133,39.1647,39.209,39.1205,39.209,249527.5049
2022-06-30 13:00:00,44.28,44.31,44.15,44.23,252450.884086444,39.209,39.2356,39.0939,39.1647,252450.8841
2022-06-30 13:30:00,44.24,44.41,44.22,44.37,235625.7367387033,39.1736,39.3241,39.1559,39.2887,235625.7367
2022-06-30 14:00:00,44.37,44.42,44.25,44.34,163128.68369351668,39.2887,39.333,39.1824,39.2621,163128.6837
2022-06-30 14:30:00,44.33,44.36,44.22,44.25,147058.93909626716,39.2533,39.2798,39.1559,39.1824,147058.9391
2022-06-30 15:00:00,44.26,44.28,44.11,44.23,197104.12573673867,39.1913,39.209,39.0585,39.1647,197104.1257
2022-06-30 15:30:00,44.22,44.33,44.19,44.32,574621.8074656188,39.1559,39.2533,39.1293,39.2444,574621.8075
2022-07-01 09:30:00,43.71,44.07,43.7,44.06,358737.7210216109,38.7043,39.0231,38.6954,39.0142,358737.721
2022-07-01 10:00:00,44.07,44.12,43.68,43.7,208464.6365422397,39.0231,39.0673,38.6777,38.6954,208464.6365
2022-07-01 10:30:00,43.7,43.94,43.69,43.9,236602.16110019645,38.6954,38.9079,38.6866,38.8725,236602.1611
2022-07-01 11:00:00,43.89,44.03,43.84,43.99,339787.8192534381,38.8637,38.9876,38.8194,38.9522,339787.8193
2022-07-01 11:30:00,44.0,44.2,43.99,44.1,261222.98624754412,38.9611,39.1382,38.9522,39.0496,261222.9862
2022-07-01 12:00:00,44.1,44.16,44.04,44.14,93646.36542239683,39.0496,39.1027,38.9965,39.085,93646.3654
2022-07-01 12:30:00,44.14,44.16,44.04,44.04,117444.99017681729,39.085,39.1027,38.9965,38.9965,117444.9902
2022-07-01 13:00:00,44.04,44.12,44.03,44.11,74382.1218074656,38.9965,39.0673,38.9876,39.0585,74382.1218
2022-07-01 13:30:00,44.12,44.27,44.11,44.27,91140.47151277012,39.0673,39.2002,39.0585,39.2002,91140.4715
2022-07-01 14:00:00,44.27,44.37,44.24,44.34,156527.50491159133,39.2002,39.2887,39.1736,39.2621,156527.5049
2022-07-01 14:30:00,44.34,44.48,44.34,44.45,112188.605108055,39.2621,39.3861,39.2621,39.3595,112188.6051
2022-07-01 15:00:00,44.45,44.5,44.37,44.45,132693.5166994106,39.3595,39.4038,39.2887,39.3595,132693.5167
2022-07-01 15:30:00,44.45,44.56,44.45,44.54,338922.3968565815,39.3595,39.4569,39.3595,39.4392,338922.3969
2022-07-05 09:30:00,43.95,44.05,43.81,43.99,366185.6581532416,38.9168,39.0053,38.7928,38.9522,366185.6582
2022-07-05 10:00:00,43.97,43.97,43.8,43.86,204128.68369351668,38.9345,38.9345,38.784,38.8371,204128.6837
2022-07-05 10:30:00,43.86,43.89,43.63,43.66,283953.83104125736,38.8371,38.8637,38.6334,38.66,283953.831
2022-07-05 11:00:00,43.64,43.65,43.49,43.51,249447.93713163064,38.6423,38.6512,38.5095,38.5272,249447.9371
2022-07-05 11:30:00,43.5,43.74,43.5,43.61,264549.115913556,38.5183,38.7308,38.5183,38.6157,264549.1159
2022-07-05 12:00:00,43.61,43.66,43.51,43.61,147282.9076620825,38.6157,38.66,38.5272,38.6157,147282.9077
2022-07-05 12:30:00,43.61,43.69,43.55,43.6,109451.86640471513,38.6157,38.6866,38.5626,38.6069,109451.8664
2022-07-05 13:00:00,43.59,43.66,43.56,43.59,133650.2946954813,38.598,38.66,38.5715,38.598,133650.2947
2022-07-05 13:30:00,43.6,43.68,43.55,43.67,121080.55009823182,38.6069,38.6777,38.5626,38.6689,121080.5501
2022-07-05 14:00:00,43.67,43.82,43.64,43.8,107231.82711198428,38.6689,38.8017,38.6423,38.784,107231.8271
2022-07-05 14:30:00,43.81,43.92,43.78,43.91,105941.0609037328,38.7928,38.8902,38.7663,38.8814,105941.0609
2022-07-05 15:00:00,43.91,44.03,43.86,44.01,200958.7426326129,38.8814,38.9876,38.8371,38.9699,200958.7426
2022-07-05 15:30:00,44.02,44.11,43.95,44.08,618846.7583497053,38.9788,39.0585,38.9168,39.0319,618846.7583
2022-07-06 09:30:00,43.84,44.11,43.79,43.95,595347.7406679763,38.8194,39.0585,38.7751,38.9168,595347.7407
2022-07-06 10:00:00,43.94,44.18,43.92,44.04,389161.1001964637,38.9079,39.1205,38.8902,38.9965,389161.1002
2022-07-06 10:30:00,44.04,44.08,43.84,43.9,310463.6542239685,38.9965,39.0319,38.8194,38.8725,310463.6542
2022-07-06 11:00:00,43.9,43.92,43.78,43.82,334770.13752455794,38.8725,38.8902,38.7663,38.8017,334770.1375
2022-07-06 11:30:00,43.82,43.87,43.72,43.79,190244.5972495088,38.8017,38.846,38.7131,38.7751,190244.5972
2022-07-06 12:00:00,43.79,43.8,43.64,43.67,201071.7092337917,38.7751,38.784,38.6423,38.6689,201071.7092
2022-07-06 12:30:00,43.67,43.74,43.66,43.72,224860.51080550096,38.6689,38.7308,38.66,38.7131,224860.5108
2022-07-06 13:00:00,43.72,43.82,43.71,43.78,237090.373280943,38.7131,38.8017,38.7043,38.7663,237090.3733
2022-07-06 13:30:00,43.78,43.85,43.74,43.8,149688.605108055,38.7663,38.8283,38.7308,38.784,149688.6051
2022-07-06 14:00:00,43.8,43.88,43.72,43.88,239540.27504911588,38.784,38.8548,38.7131,38.8548,239540.275
2022-07-06 14:30:00,43.88,44.01,43.85,43.93,235450.884086444,38.8548,38.9699,38.8283,38.8991,235450.8841
2022-07-06 15:00:00,43.93,44.01,43.87,44.0,179774.06679764242,38.8991,38.9699,38.846,38.9611,179774.0668
2022-07-06 15:30:00,44.0,44.03,43.84,43.91,474917.4852652258,38.9611,38.9876,38.8194,38.8814,474917.4853
2022-07-07 09:30:00,44.1,44.31,43.99,44.28,477323.1827111984,39.0496,39.2356,38.9522,39.209,477323.1827
2022-07-07 10:00:00,44.28,44.28,44.09,44.19,325687.62278978387,39.209,39.209,39.0408,39.1293,325687.6228
2022-07-07 10:30:00,44.19,44.2,44.01,44.14,417323.1827111984,39.1293,39.1382,38.9699,39.085,417323.1827
2022-07-07 11:00:00,44.15,44.31,44.12,44.31,234852.652259332,39.0939,39.2356,39.0673,39.2356,234852.6523
2022-07-07 11:30:00,44.3,44.31,44.1,44.12,255562.86836935164,39.2267,39.2356,39.0496,39.0673,255562.8684
2022-07-07 12:00:00,44.12,44.21,44.1,44.16,166641.45383104123,39.0673,39.147,39.0496,39.1027,166641.4538
2022-07-07 12:30:00,44.16,44.17,44.08,44.12,121539.29273084478,39.1027,39.1116,39.0319,39.0673,121539.2927
2022-07-07 13:00:00,44.12,44.22,44.09,44.16,124190.56974459723,39.0673,39.1559,39.0408,39.1027,124190.5697
2022-07-07 13:30:00,44.16,44.18,44.14,44.15,215834.97053045183,39.1027,39.1205,39.085,39.0939,215834.9705
2022-07-07 14:00:00,44.15,44.17,44.12,44.17,280884.0864440078,39.0939,39.1116,39.0673,39.1116,280884.0864
2022-07-07 14:30:00,44.16,44.16,44.05,44.1,266888.0157170923,39.1027,39.1027,39.0053,39.0496,266888.0157
2022-07-07 15:00:00,44.1,44.15,44.07,44.1,375806.4833005894,39.0496,39.0939,39.0231,39.0496,375806.4833
2022-07-07 15:30:00,44.09,44.11,44.03,44.1,791748.5265225932,39.0408,39.0585,38.9876,39.0496,791748.5265
2022-07-08 09:30:00,43.19,43.28,42.98,43.03,764634.5776031433,38.2438,38.3235,38.0579,38.1022,764634.5776
2022-07-08 10:00:00,43.03,43.4,43.0,43.39,464048.1335952848,38.1022,38.4298,38.0756,38.4209,464048.1336
2022-07-08 10:30:00,43.39,43.54,43.36,43.36,426818.2711198428,38.4209,38.5538,38.3944,38.3944,426818.2711
2022-07-08 11:00:00,43.37,43.42,43.21,43.3,327106.0903732809,38.4032,38.4475,38.2615,38.3412,327106.0904
2022-07-08 11:30:00,43.31,43.35,43.21,43.24,233232.80943025532,38.3501,38.3855,38.2615,38.2881,233232.8094
2022-07-08 12:00:00,43.25,43.32,43.19,43.28,141745.57956777993,38.297,38.3589,38.2438,38.3235,141745.5796
2022-07-08 12:30:00,43.29,43.3,43.18,43.2,140687.62278978387,38.3324,38.3412,38.235,38.2527,140687.6228
2022-07-08 13:00:00,43.21,43.28,43.17,43.28,113015.7170923379,38.2615,38.3235,38.2261,38.3235,113015.7171
2022-07-08 13:30:00,43.27,43.29,43.22,43.27,115532.41650294694,38.3147,38.3324,38.2704,38.3147,115532.4165
2022-07-08 14:00:00,43.25,43.34,43.24,43.32,148834.97053045186,38.297,38.3767,38.2881,38.3589,148834.9705
2022-07-08 14:30:00,43.31,43.35,43.3,43.34,153097.24950884085,38.3501,38.3855,38.3412,38.3767,153097.2495
2022-07-08 15:00:00,43.34,43.38,43.31,43.32,233344.79371316303,38.3767,38.4121,38.3501,38.3589,233344.7937
2022-07-08 15:30:00,43.32,43.33,43.1,43.1,787807.4656188604,38.3589,38.3678,38.1641,38.1641,787807.4656
2022-07-11 09:30:00,43.0,43.22,42.98,43.18,708599.214145383,38.0756,38.2704,38.0579,38.235,708599.2141
2022-07-11 10:00:00,43.18,43.2,42.94,42.99,200736.73870333983,38.235,38.2527,38.0225,38.0667,200736.7387
2022-07-11 10:30:00,42.99,43.14,42.96,43.1,243007.8585461689,38.0667,38.1996,38.0402,38.1641,243007.8585
2022-07-11 11:00:00,43.1,43.2,43.07,43.1,343067.77996070724,38.1641,38.2527,38.1376,38.1641,343067.78
2022-07-11 11:30:00,43.1,43.28,43.1,43.22,163110.0196463654,38.1641,38.3235,38.1641,38.2704,163110.0196
2022-07-11 12:00:00,43.22,43.31,43.21,43.23,121529.46954813358,38.2704,38.3501,38.2615,38.2793,121529.4695
2022-07-11 12:30:00,43.23,43.3,43.18,43.24,137255.40275049114,38.2793,38.3412,38.235,38.2881,137255.4028
2022-07-11 13:00:00,43.24,43.34,43.22,43.32,109600.1964636542,38.2881,38.3767,38.2704,38.3589,109600.1965
2022-07-11 13:30:00,43.32,43.37,43.29,43.32,122091.35559921412,38.3589,38.4032,38.3324,38.3589,122091.3556
2022-07-11 14:00:00,43.32,43.33,43.14,43.16,173705.30451866402,38.3589,38.3678,38.1996,38.2173,173705.3045
2022-07-11 14:30:00,43.15,43.17,43.1,43.13,252954.8133595285,38.2084,38.2261,38.1641,38.1907,252954.8134
2022-07-11 15:00:00,43.13,43.14,43.03,43.06,278857.5638506876,38.1907,38.1996,38.1022,38.1287,278857.5639
2022-07-11 15:30:00,43.06,43.08,42.99,43.02,512228.8801571709,38.1287,38.1464,38.0667,38.0933,512228.8802
2022-07-12 09:30:00,42.91,42.96,42.81,42.85,423326.1296660117,37.9959,38.0402,37.9074,37.9428,423326.1297
2022-07-12 10:00:00,42.85,42.85,42.56,42.67,352104.1257367387,37.9428,37.9428,37.686,37.7834,352104.1257
2022-07-12 10:30:00,42.68,42.76,42.66,42.67,361041.257367387,37.7922,37.8631,37.7745,37.7834,361041.2574
2022-07-12 11:00:00,42.68,42.72,42.6,42.65,492048.1335952848,37.7922,37.8277,37.7214,37.7657,492048.1336
2022-07-12 11:30:00,42.65,42.65,42.47,42.52,280073.67387033394,37.7657,37.7657,37.6063,37.6506,280073.6739
2022-07-12 12:00:00,42.52,42.52,42.4,42.49,343054.0275049116,37.6506,37.6506,37.5443,37.624,343054.0275
2022-07-12 12:30:00,42.5,42.52,42.38,42.46,454230.8447937131,37.6329,37.6506,37.5266,37.5974,454230.8448
2022-07-12 13:00:00,42.46,42.5,42.41,42.49,154940.07858546168,37.5974,37.6329,37.5532,37.624,154940.0786
2022-07-12 13:30:00,42.49,42.53,42.46,42.52,117673.8703339882,37.624,37.6594,37.5974,37.6506,117673.8703
2022-07-12 14:00:00,42.52,42.53,42.48,42.51,111339.88212180746,37.6506,37.6594,37.6151,37.6417,111339.8821
2022-07-12 14:30:00,42.51,42.52,42.41,42.41,191657.1709233792,37.6417,37.6506,37.5532,37.5532,191657.1709
2022-07-12 15:00:00,42.41,42.42,42.25,42.26,271598.231827112,37.5532,37.562,37.4115,37.4203,271598.2318
2022-07-12 15:30:00,42.26,42.27,42.11,42.19,885600.1964636542,37.4203,37.4292,37.2875,37.3584,885600.1965
2022-07-13 09:30:00,41.49,41.85,41.45,41.68,757989.1944990176,36.7385,37.0573,36.7031,36.9068,757989.1945
2022-07-13 10:00:00,41.68,41.7,41.44,41.5,428096.2671905697,36.9068,36.9245,36.6942,36.7474,428096.2672
2022-07-13 10:30:00,41.5,41.79,41.37,41.69,756238.7033398821,36.7474,37.0042,36.6323,36.9156,756238.7033
2022-07-13 11:00:00,41.69,41.74,41.51,41.58,786027.5049115913,36.9156,36.9599,36.7562,36.8182,786027.5049
2022-07-13 11:30:00,41.59,41.62,41.45,41.59,237313.3595284872,36.8271,36.8536,36.7031,36.8271,237313.3595
2022-07-13 12:00:00,41.59,41.79,41.58,41.74,416443.025540275,36.8271,37.0042,36.8182,36.9599,416443.0255
2022-07-13 12:30:00,41.75,41.77,41.67,41.75,157114.931237721,36.9687,36.9865,36.8979,36.9687,157114.9312
2022-07-13 13:00:00,41.75,41.81,41.65,41.67,280172.88801571704,36.9687,37.0219,36.8802,36.8979,280172.888
2022-07-13 13:30:00,41.67,41.67,41.46,41.6,525269.1552062868,36.8979,36.8979,36.712,36.8359,525269.1552
2022-07-13 14:00:00,41.6,41.63,41.45,41.62,376554.02750491153,36.8359,36.8625,36.7031,36.8536,376554.0275
2022-07-13 14:30:00,41.63,41.7,41.56,41.67,430490.1768172888,36.8625,36.9245,36.8005,36.8979,430490.1768
2022-07-13 15:00:00,41.67,41.7,41.63,41.65,293464.63654223963,36.8979,36.9245,36.8625,36.8802,293464.6365
2022-07-13 15:30:00,41.64,41.69,41.58,41.65,944894.89194499,36.8713,36.9156,36.8182,36.8802,944894.8919
2022-07-14 09:30:00,40.84,40.84,40.64,40.73,818543.2220039292,36.163,36.163,35.9859,36.0656,818543.222
2022-07-14 10:00:00,40.73,40.77,40.66,40.68,546773.0844793712,36.0656,36.101,36.0036,36.0213,546773.0845
2022-07-14 10:30:00,40.68,40.71,40.58,40.6,407252.4557956777,36.0213,36.0478,35.9327,35.9504,407252.4558
2022-07-14 11:00:00,40.6,40.76,40.6,40.64,613968.5658153241,35.9504,36.0921,35.9504,35.9859,613968.5658
2022-07-14 11:30:00,40.63,40.85,40.59,40.74,250844.79371316303,35.977,36.1718,35.9416,36.0744,250844.7937
2022-07-14 12:00:00,40.74,40.77,40.58,40.59,220410.60903732807,36.0744,36.101,35.9327,35.9416,220410.609
2022-07-14 12:30:00,40.58,40.68,40.58,40.65,134418.46758349703,35.9327,36.0213,35.9327,35.9947,134418.4676
2022-07-14 13:00:00,40.65,40.75,40.62,40.72,110757.3673870334,35.9947,36.0833,35.9682,36.0567,110757.3674
2022-07-14 13:30:00,40.71,40.72,40.61,40.66,210758.34970530448,36.0478,36.0567,35.9593,36.0036,210758.3497
2022-07-14 14:00:00,40.67,40.8,40.66,40.77,327225.9332023576,36.0124,36.1275,36.0036,36.101,327225.9332
2022-07-14 14:30:00,40.77,40.97,40.73,40.94,721813.3595284872,36.101,36.2781,36.0656,36.2515,721813.3595
2022-07-14 15:00:00,40.94,40.98,40.86,40.95,577895.8742632612,36.2515,36.2869,36.1807,36.2604,577895.8743
2022-07-14 15:30:00,40.95,40.97,40.86,40.95,1311876.2278978387,36.2604,36.2781,36.1807,36.2604,1311876.2279
2022-07-15 09:30:00,41.38,41.42,41.21,41.26,940252.4557956776,36.6411,36.6765,36.4906,36.5349,940252.4558
2022-07-15 10:00:00,41.26,41.41,41.19,41.38,974068.7622789782,36.5349,36.6677,36.4729,36.6411,974068.7623
2022-07-15 10:30:00,41.38,41.51,41.35,41.49,882003.9292730844,36.6411,36.7562,36.6146,36.7385,882003.9293
2022-07-15 11:00:00,41.49,41.74,41.45,41.66,633174.8526522593,36.7385,36.9599,36.7031,36.8891,633174.8527
2022-07-15 11:30:00,41.66,41.66,41.51,41.53,618304.5186640471,36.8891,36.8891,36.7562,36.7739,618304.5187
2022-07-15 12:00:00,41.54,41.61,41.51,41.52,190587.42632612964,36.7828,36.8448,36.7562,36.7651,190587.4263
2022-07-15 12:30:00,41.53,41.53,41.44,41.44,198815.32416502945,36.7739,36.7739,36.6942,36.6942,198815.3242
2022-07-15 13:00:00,41.45,41.66,41.44,41.66,275645.3831041257,36.7031,36.8891,36.6942,36.8891,275645.3831
2022-07-15 13:30:00,41.67,41.81,41.63,41.68,420285.85461689584,36.8979,37.0219,36.8625,36.9068,420285.8546
2022-07-15 14:00:00,41.68,41.72,41.62,41.71,324377.21021611,36.9068,36.9422,36.8536,36.9333,324377.2102
2022-07-15 14:30:00,41.71,41.76,41.69,41.74,250205.304518664,36.9333,36.9776,36.9156,36.9599,250205.3045
2022-07-15 15:00:00,41.74,41.81,41.72,41.79,321308.4479371316,36.9599,37.0219,36.9422,37.0042,321308.4479
2022-07-15 15:30:00,41.79,42.0,41.75,41.99,865549.1159135558,37.0042,37.1901,36.9687,37.1813,865549.1159
2022-07-18 09:30:00,41.96,42.2,41.75,41.75,757774.0667976424,37.1547,37.3672,36.9687,36.9687,757774.0668
2022-07-18 10:00:00,41.76,41.94,41.75,41.89,331295.67779960705,36.9776,37.137,36.9687,37.0927,331295.6778
2022-07-18 10:30:00,41.88,41.95,41.76,41.82,363299.6070726915,37.0839,37.1458,36.9776,37.0307,363299.6071
2022-07-18 11:00:00,41.82,41.83,41.69,41.75,405630.6483300589,37.0307,37.0396,36.9156,36.9687,405630.6483
2022-07-18 11:30:00,41.75,41.84,41.71,41.78,296301.57170923374,36.9687,37.0484,36.9333,36.9953,296301.5717
2022-07-18 12:00:00,41.78,41.79,41.7,41.71,118657.17092337916,36.9953,37.0042,36.9245,36.9333,118657.1709
2022-07-18 12:30:00,41.71,41.74,41.54,41.55,110221.02161100195,36.9333,36.9599,36.7828,36.7916,110221.0216
2022-07-18 13:00:00,41.55,41.58,41.39,41.41,134194.49901768172,36.7916,36.8182,36.65,36.6677,134194.499
2022-07-18 13:30:00,41.41,41.42,41.3,41.32,217611.00196463653,36.6677,36.6765,36.5703,36.588,217611.002
2022-07-18 14:00:00,41.32,41.34,41.26,41.27,138879.17485265224,36.588,36.6057,36.5349,36.5437,138879.1749
2022-07-18 14:30:00,41.27,41.33,41.22,41.23,163973.47740667974,36.5437,36.5968,36.4994,36.5083,163973.4774
2022-07-18 15:00:00,41.22,41.25,41.14,41.16,205961.6895874263,36.4994,36.526,36.4286,36.4463,205961.6896
2022-07-18 15:30:00,41.16,41.18,41.06,41.14,615752.4557956777,36.4463,36.464,36.3578,36.4286,615752.4558
2022-07-19 09:30:00,44.34,44.75,42.09,42.32,11800.0,39.2621,39.6252,37.2698,37.4735,11800.0
2022-07-19 10:00:00,42.32,42.63,42.1,42.5,20540.0,37.4735,37.748,37.2787,37.6329,20540.0
2022-07-19 10:30:00,42.52,42.72,42.48,42.72,36322.0,37.6506,37.8277,37.6151,37.8277,36322.0
2022-07-19 11:00:00,42.88,42.99,42.77,42.95,7401.0,37.9693,38.0667,37.8719,38.0313,7401.0
2022-07-19 11:30:00,42.97,43.21,42.97,43.05,5196.0,38.049,38.2615,38.049,38.1199,5196.0
2022-07-19 12:00:00,43.0,43.3,42.99,43.0,950.0,38.0756,38.3412,38.0667,38.0756,950.0
2022-07-19 12:30:00,43.1,43.14,42.97,43.1,4600.0,38.1641,38.1996,38.049,38.1641,4600.0
2022-07-19 13:00:00,43.07,43.25,42.97,42.98,5696.0,38.1376,38.297,38.049,38.0579,5696.0
2022-07-19 13:30:00,43.0,43.18,42.97,43.18,5275.0,38.0756,38.235,38.049,38.235,5275.0
2022-07-19 14:00:00,43.24,43.29,43.01,43.25,4294.0,38.2881,38.3324,38.0844,38.297,4294.0
2022-07-19 14:30:00,43.28,43.28,43.02,43.28,17193.0,38.3235,38.3235,38.0933,38.3235,17193.0
2022-07-19 15:00:00,43.28,43.5,43.1,43.46,7466.0,38.3235,38.5183,38.1641,38.4829,7466.0
2022-07-19 15:30:00,43.49,43.95,43.02,43.78,124116.0,38.5095,38.9168,38.0933,38.7663,124116.0
2022-07-20 09:30:00,43.7,43.7,43.06,43.4,56830.0,38.6954,38.6954,38.1287,38.4298,56830.0
2022-07-20 10:00:00,43.39,43.45,43.18,43.32,27500.0,38.4209,38.4741,38.235,38.3589,27500.0
2022-07-20 10:30:00,43.32,43.45,43.1,43.12,65233.0,38.3589,38.4741,38.1641,38.1819,65233.0
2022-07-20 11:00:00,43.11,43.3,43.0,43.01,14695.0,38.173,38.3412,38.0756,38.0844,14695.0
2022-07-20 11:30:00,43.02,43.1,42.88,42.95,22400.0,38.0933,38.1641,37.9693,38.0313,22400.0
2022-07-20 12:00:00,43.0,43.01,42.82,42.88,11253.0,38.0756,38.0844,37.9162,37.9693,11253.0
2022-07-20 12:30:00,42.88,42.89,42.54,42.63,12481.0,37.9693,37.9782,37.6683,37.748,12481.0
2022-07-20 13:00:00,42.63,42.63,42.28,42.3,16821.0,37.748,37.748,37.438,37.4558,16821.0
2022-07-20 13:30:00,42.3,42.61,42.28,42.52,29998.0,37.4558,37.7303,37.438,37.6506,29998.0
2022-07-20 14:00:00,42.53,42.88,42.52,42.8,24198.0,37.6594,37.9693,37.6506,37.8985,24198.0
2022-07-20 14:30:00,42.77,42.85,42.73,42.81,23426.0,37.8719,37.9428,37.8365,37.9074,23426.0
2022-07-20 15:00:00,42.77,42.82,42.51,42.69,38266.0,37.8719,37.9162,37.6417,37.8011,38266.0
2022-07-20 15:30:00,42.58,42.78,42.24,42.5,142748.0,37.7037,37.8808,37.4026,37.6329,142748.0
2022-07-21 09:30:00,42.14,42.24,41.75,42.1,19070.0,37.3141,37.4026,36.9687,37.2787,19070.0
2022-07-21 10:00:00,42.14,42.2,41.98,42.1,17154.0,37.3141,37.3672,37.1724,37.2787,17154.0
2022-07-21 10:30:00,42.0,42.1,41.86,42.01,16297.0,37.1901,37.2787,37.0661,37.199,16297.0
2022-07-21 11:00:00,42.05,42.15,41.96,42.0,23298.0,37.2344,37.3229,37.1547,37.1901,23298.0
2022-07-21 11:30:00,42.06,42.11,41.68,42.03,15527.0,37.2432,37.2875,36.9068,37.2167,15527.0
2022-07-21 12:00:00,42.05,42.11,41.9,41.9,11008.0,37.2344,37.2875,37.1016,37.1016,11008.0
2022-07-21 12:30:00,41.93,42.06,41.9,42.06,5955.0,37.1281,37.2432,37.1016,37.2432,5955.0
2022-07-21 13:00:00,41.99,42.14,41.99,42.12,7018.0,37.1813,37.3141,37.1813,37.2964,7018.0
2022-07-21 13:30:00,42.08,42.17,41.82,41.91,4464.0,37.261,37.3406,37.0307,37.1104,4464.0
2022-07-21 14:00:00,42.03,42.14,41.92,41.94,2573.0,37.2167,37.3141,37.1193,37.137,2573.0
2022-07-21 14:30:00,42.01,42.08,41.93,41.98,10534.0,37.199,37.261,37.1281,37.1724,10534.0
2022-07-21 15:00:00,41.98,42.03,41.94,41.98,6225.0,37.1724,37.2167,37.137,37.1724,6225.0
2022-07-21 15:30:00,42.01,42.3,41.98,42.28,46303.0,37.199,37.4558,37.1724,37.438,46303.0
2022-07-25 09:30:00,42.61,42.69,42.29,42.35,461781.0,37.7303,37.8011,37.4469,37.5,461781.0
2022-07-25 10:00:00,42.35,42.43,42.23,42.26,529482.0,37.5,37.5709,37.3938,37.4203,529482.0
2022-07-25 10:30:00,42.24,42.24,42.06,42.15,645535.0,37.4026,37.4026,37.2432,37.3229,645535.0
2022-07-25 11:00:00,42.16,42.2,42.1,42.12,431468.0,37.3318,37.3672,37.2787,37.2964,431468.0
2022-07-25 11:30:00,42.11,42.24,42.09,42.18,229571.0,37.2875,37.4026,37.2698,37.3495,229571.0
2022-07-25 12:00:00,42.19,42.19,42.02,42.06,149587.0,37.3584,37.3584,37.2078,37.2432,149587.0
2022-07-25 12:30:00,42.07,42.18,42.06,42.12,162090.0,37.2521,37.3495,37.2432,37.2964,162090.0
2022-07-25 13:00:00,42.11,42.14,42.02,42.1,195107.0,37.2875,37.3141,37.2078,37.2787,195107.0
2022-07-25 13:30:00,42.09,42.1,42.03,42.05,128109.0,37.2698,37.2787,37.2167,37.2344,128109.0
2022-07-25 14:00:00,42.04,42.1,42.03,42.05,171608.0,37.2255,37.2787,37.2167,37.2344,171608.0
2022-07-25 14:30:00,42.05,42.09,42.02,42.05,137867.0,37.2344,37.2698,37.2078,37.2344,137867.0
2022-07-25 15:00:00,42.05,42.09,42.03,42.06,311814.0,37.2344,37.2698,37.2167,37.2432,311814.0
2022-07-25 15:30:00,42.06,42.18,42.04,42.15,661931.0,37.2432,37.3495,37.2255,37.3229,661931.0
2022-07-26 09:30:00,42.05,42.23,41.98,42.19,478521.0,37.2344,37.3938,37.1724,37.3584,478521.0
2022-07-26 10:00:00,42.19,42.33,42.12,42.3,232784.0,37.3584,37.4823,37.2964,37.4558,232784.0
2022-07-26 10:30:00,42.3,42.44,42.28,42.43,249506.0,37.4558,37.5797,37.438,37.5709,249506.0
2022-07-26 11:00:00,42.43,42.45,42.34,42.34,238262.0,37.5709,37.5886,37.4912,37.4912,238262.0
2022-07-26 11:30:00,42.34,42.68,42.29,42.6,553618.0,37.4912,37.7922,37.4469,37.7214,553618.0
2022-07-26 12:00:00,42.6,42.64,42.21,42.48,380179.0,37.7214,37.7568,37.3761,37.6151,380179.0
2022-07-26 12:30:00,42.48,42.59,42.48,42.57,124327.0,37.6151,37.7125,37.6151,37.6948,124327.0
2022-07-26 13:00:00,42.56,42.58,42.44,42.48,186298.0,37.686,37.7037,37.5797,37.6151,186298.0
2022-07-26 13:30:00,42.48,42.48,42.42,42.45,131029.0,37.6151,37.6151,37.562,37.5886,131029.0
2022-07-26 14:00:00,42.45,42.48,42.37,42.46,182994.0,37.5886,37.6151,37.5177,37.5974,182994.0
2022-07-26 14:30:00,42.45,42.59,42.44,42.55,295101.0,37.5886,37.7125,37.5797,37.6771,295101.0
2022-07-26 15:00:00,42.55,42.6,42.52,42.58,161988.0,37.6771,37.7214,37.6506,37.7037,161988.0
2022-07-26 15:30:00,42.58,42.63,42.52,42.52,417484.0,37.7037,37.748,37.6506,37.6506,417484.0
2022-07-27 09:30:00,42.28,42.47,42.23,42.35,488129.0,37.438,37.6063,37.3938,37.5,488129.0
2022-07-27 10:00:00,42.33,42.46,42.16,42.16,154736.0,37.4823,37.5974,37.3318,37.3318,154736.0
2022-07-27 10:30:00,42.15,42.34,42.08,42.29,208853.0,37.3229,37.4912,37.261,37.4469,208853.0
2022-07-27 11:00:00,42.29,42.53,42.29,42.46,297232.0,37.4469,37.6594,37.4469,37.5974,297232.0
2022-07-27 11:30:00,42.48,42.75,42.47,42.72,172062.0,37.6151,37.8542,37.6063,37.8277,172062.0
2022-07-27 12:00:00,42.71,42.99,42.71,42.99,227695.0,37.8188,38.0667,37.8188,38.0667,227695.0
2022-07-27 12:30:00,42.98,43.05,42.94,43.01,171423.0,38.0579,38.1199,38.0225,38.0844,171423.0
2022-07-27 13:00:00,43.0,43.1,42.88,43.1,164247.0,38.0756,38.1641,37.9693,38.1641,164247.0
2022-07-27 13:30:00,43.1,43.23,43.04,43.23,177749.0,38.1641,38.2793,38.111,38.2793,177749.0
2022-07-27 14:00:00,43.22,43.36,43.16,43.31,223950.0,38.2704,38.3944,38.2173,38.3501,223950.0
2022-07-27 14:30:00,43.32,43.58,43.23,43.48,288834.0,38.3589,38.5892,38.2793,38.5006,288834.0
2022-07-27 15:00:00,43.49,43.67,43.43,43.61,319947.0,38.5095,38.6689,38.4563,38.6157,319947.0
2022-07-27 15:30:00,43.61,43.7,43.46,43.53,877509.0,38.6157,38.6954,38.4829,38.5449,877509.0
2022-07-28 09:30:00,42.87,42.9,42.28,42.3,509156.0,37.9605,37.987,37.438,37.4558,509156.0
2022-07-28 10:00:00,42.3,42.42,42.25,42.37,382926.0,37.4558,37.562,37.4115,37.5177,382926.0
2022-07-28 10:30:00,42.38,42.57,42.35,42.54,251743.0,37.5266,37.6948,37.5,37.6683,251743.0
2022-07-28 11:00:00,42.54,42.6,42.5,42.57,367341.0,37.6683,37.7214,37.6329,37.6948,367341.0
2022-07-28 11:30:00,42.57,42.62,42.46,42.59,232825.0,37.6948,37.7391,37.5974,37.7125,232825.0
2022-07-28 12:00:00,42.59,42.67,42.59,42.62,166688.0,37.7125,37.7834,37.7125,37.7391,166688.0
2022-07-28 12:30:00,42.62,42.77,42.6,42.76,171203.0,37.7391,37.8719,37.7214,37.8631,171203.0
2022-07-28 13:00:00,42.75,42.88,42.72,42.87,200203.0,37.8542,37.9693,37.8277,37.9605,200203.0
2022-07-28 13:30:00,42.87,43.0,42.86,42.99,145597.0,37.9605,38.0756,37.9516,38.0667,145597.0
2022-07-28 14:00:00,42.98,43.04,42.91,43.04,235423.0,38.0579,38.111,37.9959,38.111,235423.0
2022-07-28 14:30:00,43.04,43.06,42.98,43.04,317656.0,38.111,38.1287,38.0579,38.111,317656.0
2022-07-28 15:00:00,43.04,43.25,43.04,43.2,602359.0,38.111,38.297,38.111,38.2527,602359.0
2022-07-28 15:30:00,43.2,43.26,42.94,42.95,1040134.0,38.2527,38.3058,38.0225,38.0313,1040134.0
2022-07-29 09:30:00,42.31,42.39,42.03,42.12,436802.0,37.4646,37.5355,37.2167,37.2964,436802.0
2022-07-29 10:00:00,42.1,42.15,41.99,42.14,335891.0,37.2787,37.3229,37.1813,37.3141,335891.0
2022-07-29 10:30:00,42.14,42.4,42.12,42.37,326834.0,37.3141,37.5443,37.2964,37.5177,326834.0
2022-07-29 11:00:00,42.37,42.58,42.35,42.44,321896.0,37.5177,37.7037,37.5,37.5797,321896.0
2022-07-29 11:30:00,42.45,42.47,42.19,42.24,345017.0,37.5886,37.6063,37.3584,37.4026,345017.0
2022-07-29 12:00:00,42.25,42.26,42.15,42.23,169808.0,37.4115,37.4203,37.3229,37.3938,169808.0
2022-07-29 12:30:00,42.24,42.3,42.22,42.27,150389.0,37.4026,37.4558,37.3849,37.4292,150389.0
2022-07-29 13:00:00,42.27,42.28,42.17,42.21,143375.0,37.4292,37.438,37.3406,37.3761,143375.0
2022-07-29 13:30:00,42.2,42.21,42.06,42.08,197931.0,37.3672,37.3761,37.2432,37.261,197931.0
2022-07-29 14:00:00,42.09,42.1,42.0,42.01,171548.0,37.2698,37.2787,37.1901,37.199,171548.0
2022-07-29 14:30:00,42.02,42.06,41.96,42.0,279020.0,37.2078,37.2432,37.1547,37.1901,279020.0
2022-07-29 15:00:00,42.01,42.16,42.0,42.11,342055.0,37.199,37.3318,37.1901,37.2875,342055.0
2022-07-29 15:30:00,42.11,42.17,42.08,42.16,621418.0,37.2875,37.3406,37.261,37.3318,621418.0
2022-08-01 09:30:00,42.16,42.25,41.98,42.02,632232.0,37.3318,37.4115,37.1724,37.2078,632232.0
2022-08-01 10:00:00,42.0,42.01,41.8,41.81,251711.0,37.1901,37.199,37.013,37.0219,251711.0
2022-08-01 10:30:00,41.81,42.02,41.8,42.0,314781.0,37.0219,37.2078,37.013,37.1901,314781.0
2022-08-01 11:00:00,42.0,42.02,41.9,41.97,261724.0,37.1901,37.2078,37.1016,37.1635,261724.0
2022-08-01 11:30:00,41.98,42.04,41.91,41.97,276738.0,37.1724,37.2255,37.1104,37.1635,276738.0
2022-08-01 12:00:00,41.98,42.02,41.88,41.96,151508.0,37.1724,37.2078,37.0839,37.1547,151508.0
2022-08-01 12:30:00,41.97,42.02,41.93,41.98,194768.0,37.1635,37.2078,37.1281,37.1724,194768.0
2022-08-01 13:00:00,41.98,41.99,41.88,41.88,87404.0,37.1724,37.1813,37.0839,37.0839,87404.0
2022-08-01 13:30:00,41.89,41.89,41.79,41.85,87587.0,37.0927,37.0927,37.0042,37.0573,87587.0
2022-08-01 14:00:00,41.84,41.84,41.72,41.78,85882.0,37.0484,37.0484,36.9422,36.9953,85882.0
2022-08-01 14:30:00,41.78,41.81,41.69,41.75,162469.0,36.9953,37.0219,36.9156,36.9687,162469.0
2022-08-01 15:00:00,41.75,41.75,41.55,41.59,391811.0,36.9687,36.9687,36.7916,36.8271,391811.0
2022-08-01 15:30:00,41.59,41.66,41.49,41.62,1059762.0,36.8271,36.8891,36.7385,36.8536,1059762.0
2022-08-02 09:30:00,41.67,41.88,41.65,41.81,376260.0,36.8979,37.0839,36.8802,37.0219,376260.0
2022-08-02 10:00:00,41.81,41.84,41.71,41.82,383649.0,37.0219,37.0484,36.9333,37.0307,383649.0
2022-08-02 10:30:00,41.82,41.91,41.76,41.86,474360.0,37.0307,37.1104,36.9776,37.0661,474360.0
2022-08-02 11:00:00,41.86,41.9,41.81,41.84,229853.0,37.0661,37.1016,37.0219,37.0484,229853.0
2022-08-02 11:30:00,41.83,41.84,41.66,41.68,122006.0,37.0396,37.0484,36.8891,36.9068,122006.0
2022-08-02 12:00:00,41.69,41.71,41.62,41.62,112430.0,36.9156,36.9333,36.8536,36.8536,112430.0
2022-08-02 12:30:00,41.63,41.65,41.56,41.58,123439.0,36.8625,36.8802,36.8005,36.8182,123439.0
2022-08-02 13:00:00,41.58,41.59,41.36,41.37,187989.0,36.8182,36.8271,36.6234,36.6323,187989.0
2022-08-02 13:30:00,41.38,41.38,41.23,41.25,372516.0,36.6411,36.6411,36.5083,36.526,372516.0
2022-08-02 14:00:00,41.25,41.25,41.11,41.25,407268.0,36.526,36.526,36.402,36.526,407268.0
2022-08-02 14:30:00,41.25,41.28,41.18,41.18,154964.0,36.526,36.5526,36.464,36.464,154964.0
2022-08-02 15:00:00,41.18,41.22,41.13,41.21,319150.0,36.464,36.4994,36.4197,36.4906,319150.0
2022-08-02 15:30:00,41.2,41.28,41.16,41.18,489396.0,36.4817,36.5526,36.4463,36.464,489396.0
2022-08-03 09:30:00,41.06,41.17,40.95,41.02,230416.0,36.3578,36.4552,36.2604,36.3223,230416.0
2022-08-03 10:00:00,41.01,41.06,40.83,40.83,262719.0,36.3135,36.3578,36.1541,36.1541,262719.0
2022-08-03 10:30:00,40.84,41.02,40.77,40.98,226476.0,36.163,36.3223,36.101,36.2869,226476.0
2022-08-03 11:00:00,40.99,41.05,40.95,41.04,263273.0,36.2958,36.3489,36.2604,36.3401,263273.0
2022-08-03 11:30:00,41.04,41.1,41.01,41.07,163740.0,36.3401,36.3932,36.3135,36.3666,163740.0
2022-08-03 12:00:00,41.07,41.11,40.98,41.01,115553.0,36.3666,36.402,36.2869,36.3135,115553.0
2022-08-03 12:30:00,41.01,41.07,40.99,41.01,68829.0,36.3135,36.3666,36.2958,36.3135,68829.0
2022-08-03 13:00:00,41.01,41.01,40.91,40.96,92222.0,36.3135,36.3135,36.2249,36.2692,92222.0
2022-08-03 13:30:00,40.96,40.97,40.87,40.89,125402.0,36.2692,36.2781,36.1895,36.2072,125402.0
2022-08-03 14:00:00,40.89,40.91,40.84,40.84,114809.0,36.2072,36.2249,36.163,36.163,114809.0
2022-08-03 14:30:00,40.85,40.89,40.81,40.87,104794.0,36.1718,36.2072,36.1364,36.1895,104794.0
2022-08-03 15:00:00,40.87,40.94,40.85,40.86,141100.0,36.1895,36.2515,36.1718,36.1807,141100.0
2022-08-03 15:30:00,40.87,40.94,40.8,40.82,468272.0,36.1895,36.2515,36.1275,36.1452,468272.0
2022-08-04 09:30:00,40.93,40.97,40.72,40.76,376291.0,36.2427,36.2781,36.0567,36.0921,376291.0
2022-08-04 10:00:00,40.76,40.8,40.5,40.52,242808.0,36.0921,36.1275,35.8619,35.8796,242808.0
2022-08-04 10:30:00,40.51,40.71,40.49,40.68,240589.0,35.8708,36.0478,35.853,36.0213,240589.0
2022-08-04 11:00:00,40.68,40.74,40.6,40.71,147212.0,36.0213,36.0744,35.9504,36.0478,147212.0
2022-08-04 11:30:00,40.71,40.75,40.56,40.63,200113.0,36.0478,36.0833,35.915,35.977,200113.0
2022-08-04 12:00:00,40.63,40.66,40.58,40.66,90841.0,35.977,36.0036,35.9327,36.0036,90841.0
2022-08-04 12:30:00,40.65,40.65,40.53,40.54,146330.0,35.9947,35.9947,35.8885,35.8973,146330.0
2022-08-04 13:00:00,40.53,40.65,40.53,40.63,134177.0,35.8885,35.9947,35.8885,35.977,134177.0
2022-08-04 13:30:00,40.63,40.68,40.62,40.64,108728.0,35.977,36.0213,35.9682,35.9859,108728.0
2022-08-04 14:00:00,40.64,40.76,40.64,40.68,194536.0,35.9859,36.0921,35.9859,36.0213,194536.0
2022-08-04 14:30:00,40.69,40.7,40.61,40.64,166909.0,36.0301,36.039,35.9593,35.9859,166909.0
2022-08-04 15:00:00,40.63,40.73,40.63,40.66,155526.0,35.977,36.0656,35.977,36.0036,155526.0
2022-08-04 15:30:00,40.66,40.7,40.59,40.6,437093.0,36.0036,36.039,35.9416,35.9504,437093.0
2022-08-05 09:30:00,40.09,40.45,40.07,40.39,417699.0,35.4988,35.8176,35.4811,35.7645,417699.0
2022-08-05 10:00:00,40.4,40.4,40.28,40.35,226027.0,35.7733,35.7733,35.6671,35.7291,226027.0
2022-08-05 10:30:00,40.35,40.54,40.34,40.51,213160.0,35.7291,35.8973,35.7202,35.8708,213160.0
2022-08-05 11:00:00,40.5,40.52,40.41,40.45,200590.0,35.8619,35.8796,35.7822,35.8176,200590.0
2022-08-05 11:30:00,40.45,40.6,40.42,40.59,233025.0,35.8176,35.9504,35.7911,35.9416,233025.0
2022-08-05 12:00:00,40.59,40.61,40.52,40.59,141744.0,35.9416,35.9593,35.8796,35.9416,141744.0
2022-08-05 12:30:00,40.58,40.64,40.55,40.59,113859.0,35.9327,35.9859,35.9062,35.9416,113859.0
2022-08-05 13:00:00,40.59,40.62,40.54,40.55,92159.0,35.9416,35.9682,35.8973,35.9062,92159.0
2022-08-05 13:30:00,40.55,40.62,40.54,40.62,109906.0,35.9062,35.9682,35.8973,35.9682,109906.0
2022-08-05 14:00:00,40.61,40.61,40.4,40.47,305363.0,35.9593,35.9593,35.7733,35.8353,305363.0
2022-08-05 14:30:00,40.47,40.48,40.37,40.4,146232.0,35.8353,35.8442,35.7468,35.7733,146232.0
2022-08-05 15:00:00,40.4,40.44,40.36,40.42,193375.0,35.7733,35.8088,35.7379,35.7911,193375.0
2022-08-05 15:30:00,40.41,40.58,40.4,40.58,484471.0,35.7822,35.9327,35.7733,35.9327,484471.0
2022-08-08 09:30:00,40.56,40.66,40.48,40.52,226890.0,35.915,36.0036,35.8442,35.8796,226890.0
2022-08-08 10:00:00,40.52,40.55,40.45,40.48,148050.0,35.8796,35.9062,35.8176,35.8442,148050.0
2022-08-08 10:30:00,40.49,40.53,40.45,40.49,239309.0,35.853,35.8885,35.8176,35.853,239309.0
2022-08-08 11:00:00,40.49,40.6,40.47,40.58,328393.0,35.853,35.9504,35.8353,35.9327,328393.0
2022-08-08 11:30:00,40.58,40.62,40.4,40.41,131633.0,35.9327,35.9682,35.7733,35.7822,131633.0
2022-08-08 12:00:00,40.42,40.42,40.24,40.27,190427.0,35.7911,35.7911,35.6317,35.6582,190427.0
2022-08-08 12:30:00,40.26,40.28,40.18,40.25,169018.0,35.6494,35.6671,35.5785,35.6405,169018.0
2022-08-08 13:00:00,40.25,40.31,40.22,40.26,93734.0,35.6405,35.6937,35.614,35.6494,93734.0
2022-08-08 13:30:00,40.26,40.36,40.25,40.34,118641.0,35.6494,35.7379,35.6405,35.7202,118641.0
2022-08-08 14:00:00,40.34,40.38,40.3,40.37,128103.0,35.7202,35.7556,35.6848,35.7468,128103.0
2022-08-08 14:30:00,40.38,40.41,40.31,40.33,129628.0,35.7556,35.7822,35.6937,35.7114,129628.0
2022-08-08 15:00:00,40.33,40.38,40.32,40.37,137478.0,35.7114,35.7556,35.7025,35.7468,137478.0
2022-08-08 15:30:00,40.36,40.39,40.28,40.31,314727.0,35.7379,35.7645,35.6671,35.6937,314727.0
2022-08-09 09:30:00,40.21,40.33,40.15,40.22,349700.0,35.6051,35.7114,35.552,35.614,349700.0
2022-08-09 10:00:00,40.22,40.26,40.19,40.23,360886.0,35.614,35.6494,35.5874,35.6228,360886.0
2022-08-09 10:30:00,40.23,40.25,40.03,40.05,415529.0,35.6228,35.6405,35.4457,35.4634,415529.0
2022-08-09 11:00:00,40.05,40.2,40.04,40.16,548321.0,35.4634,35.5963,35.4546,35.5608,548321.0
2022-08-09 11:30:00,40.16,40.19,40.07,40.19,260407.0,35.5608,35.5874,35.4811,35.5874,260407.0
2022-08-09 12:00:00,40.19,40.27,40.18,40.19,158134.0,35.5874,35.6582,35.5785,35.5874,158134.0
2022-08-09 12:30:00,40.18,40.2,40.09,40.12,165945.0,35.5785,35.5963,35.4988,35.5254,165945.0
2022-08-09 13:00:00,40.12,40.22,40.12,40.15,145182.0,35.5254,35.614,35.5254,35.552,145182.0
2022-08-09 13:30:00,40.15,40.16,40.07,40.11,221681.0,35.552,35.5608,35.4811,35.5166,221681.0
2022-08-09 14:00:00,40.11,40.12,39.95,40.02,320082.0,35.5166,35.5254,35.3749,35.4369,320082.0
2022-08-09 14:30:00,40.02,40.14,40.02,40.09,242314.0,35.4369,35.5431,35.4369,35.4988,242314.0
2022-08-09 15:00:00,40.09,40.1,40.04,40.08,285188.0,35.4988,35.5077,35.4546,35.49,285188.0
2022-08-09 15:30:00,40.09,40.09,39.95,40.0,864987.0,35.4988,35.4988,35.3749,35.4192,864987.0
2022-08-10 09:30:00,39.17,39.33,38.95,38.98,1081346.0,34.6842,34.8259,34.4894,34.516,1081346.0
2022-08-10 10:00:00,38.98,39.01,38.85,38.91,873689.0,34.516,34.5425,34.4009,34.454,873689.0
2022-08-10 10:30:00,38.91,39.03,38.87,38.91,689500.0,34.454,34.5602,34.4186,34.454,689500.0
2022-08-10 11:00:00,38.92,38.96,38.74,38.8,853995.0,34.4628,34.4983,34.3035,34.3566,853995.0
2022-08-10 11:30:00,38.8,38.84,38.3,38.31,1104502.0,34.3566,34.392,33.9138,33.9227,1104502.0
2022-08-10 12:00:00,38.31,38.37,38.11,38.15,931691.0,33.9227,33.9758,33.7456,33.781,931691.0
2022-08-10 12:30:00,38.16,38.23,38.06,38.14,597110.0,33.7899,33.8519,33.7013,33.7722,597110.0
2022-08-10 13:00:00,38.14,38.21,38.08,38.12,602539.0,33.7722,33.8341,33.719,33.7545,602539.0
2022-08-10 13:30:00,38.12,38.14,37.97,38.0,773116.0,33.7545,33.7722,33.6216,33.6482,773116.0
2022-08-10 14:00:00,38.0,38.11,37.96,38.01,725160.0,33.6482,33.7456,33.6128,33.6571,725160.0
2022-08-10 14:30:00,38.01,38.02,37.88,37.88,612952.0,33.6571,33.6659,33.5419,33.5419,612952.0
2022-08-10 15:00:00,37.89,37.95,37.77,37.87,1153898.0,33.5508,33.6039,33.4445,33.5331,1153898.0
2022-08-10 15:30:00,37.88,38.4,37.87,38.29,2598224.0,33.5419,34.0024,33.5331,33.905,2598224.0
2022-08-11 09:30:00,34.98,35.66,34.93,35.28,3773781.0,30.9741,31.5762,30.9298,31.2397,3773781.0
2022-08-11 10:00:00,35.28,35.43,35.1,35.31,1998195.0,31.2397,31.3725,31.0803,31.2663,1998195.0
2022-08-11 10:30:00,35.31,35.51,35.05,35.05,1710546.0,31.2663,31.4434,31.036,31.036,1710546.0
2022-08-11 11:00:00,35.05,35.09,34.87,34.88,1872780.0,31.036,31.0715,30.8766,30.8855,1872780.0
2022-08-11 11:30:00,34.88,34.9,34.62,34.69,1703087.0,30.8855,30.9032,30.6553,30.7173,1703087.0
2022-08-11 12:00:00,34.68,34.9,34.5,34.88,1475475.0,30.7084,30.9032,30.549,30.8855,1475475.0
2022-08-11 12:30:00,34.88,34.97,34.78,34.8,543167.0,30.8855,30.9652,30.797,30.8147,543167.0
2022-08-11 13:00:00,34.8,34.87,34.76,34.82,727916.0,30.8147,30.8766,30.7792,30.8324,727916.0
2022-08-11 13:30:00,34.83,34.84,34.57,34.68,1542333.0,30.8412,30.8501,30.611,30.7084,1542333.0
2022-08-11 14:00:00,34.69,35.21,34.65,35.19,1721147.0,30.7173,31.1777,30.6818,31.16,1721147.0
2022-08-11 14:30:00,35.19,35.71,35.14,35.63,2763929.0,31.16,31.6205,31.1157,31.5496,2763929.0
2022-08-11 15:00:00,35.63,35.99,35.51,35.7,2378999.0,31.5496,31.8684,31.4434,31.6116,2378999.0
2022-08-11 15:30:00,35.7,35.86,35.52,35.74,3547366.0,31.6116,31.7533,31.4522,31.647,3547366.0
2022-08-12 09:30:00,35.98,36.15,35.47,35.48,1883074.0,31.8595,32.0101,31.4079,31.4168,1883074.0
2022-08-12 10:00:00,35.48,35.61,35.26,35.59,1100634.0,31.4168,31.5319,31.222,31.5142,1100634.0
2022-08-12 10:30:00,35.6,35.67,35.5,35.56,681841.0,31.523,31.585,31.4345,31.4876,681841.0
2022-08-12 11:00:00,35.57,35.77,35.55,35.73,730393.0,31.4965,31.6736,31.4788,31.6382,730393.0
2022-08-12 11:30:00,35.74,35.94,35.66,35.86,857440.0,31.647,31.8241,31.5762,31.7533,857440.0
2022-08-12 12:00:00,35.86,36.1,35.84,36.02,694477.0,31.7533,31.9658,31.7356,31.895,694477.0
2022-08-12 12:30:00,36.02,36.05,35.97,36.02,375863.0,31.895,31.9215,31.8507,31.895,375863.0
2022-08-12 13:00:00,36.02,36.03,35.84,35.94,450168.0,31.895,31.9038,31.7356,31.8241,450168.0
2022-08-12 13:30:00,35.93,35.98,35.89,35.95,393852.0,31.8153,31.8595,31.7798,31.833,393852.0
2022-08-12 14:00:00,35.94,35.98,35.91,35.95,318080.0,31.8241,31.8595,31.7975,31.833,318080.0
2022-08-12 14:30:00,35.95,35.99,35.94,35.98,342721.0,31.833,31.8684,31.8241,31.8595,342721.0
2022-08-12 15:00:00,35.98,35.99,35.92,35.96,460819.0,31.8595,31.8684,31.8064,31.8418,460819.0
2022-08-12 15:30:00,35.95,36.1,35.92,36.04,1158074.0,31.833,31.9658,31.8064,31.9127,1158074.0
2022-08-15 09:30:00,34.54,34.95,34.53,34.8,1732684.0,30.5844,30.9475,30.5756,30.8147,1732684.0
2022-08-15 10:00:00,34.8,34.81,34.58,34.64,1084134.0,30.8147,30.8235,30.6199,30.673,1084134.0
2022-08-15 10:30:00,34.64,34.76,34.53,34.66,1021963.0,30.673,30.7792,30.5756,30.6907,1021963.0
2022-08-15 11:00:00,34.66,34.69,34.42,34.49,949523.0,30.6907,30.7173,30.4782,30.5402,949523.0
2022-08-15 11:30:00,34.5,34.67,34.41,34.59,757091.0,30.549,30.6996,30.4693,30.6287,757091.0
2022-08-15 12:00:00,34.6,34.63,34.54,34.6,415535.0,30.6376,30.6641,30.5844,30.6376,415535.0
2022-08-15 12:30:00,34.61,35.23,34.6,35.03,1128368.0,30.6464,31.1954,30.6376,31.0183,1128368.0
2022-08-15 13:00:00,35.03,35.18,34.89,34.94,611110.0,31.0183,31.1511,30.8944,30.9386,611110.0
2022-08-15 13:30:00,34.94,35.0,34.78,34.8,524034.0,30.9386,30.9918,30.797,30.8147,524034.0
2022-08-15 14:00:00,34.8,34.9,34.76,34.8,502185.0,30.8147,30.9032,30.7792,30.8147,502185.0
2022-08-15 14:30:00,34.8,34.9,34.71,34.88,577340.0,30.8147,30.9032,30.735,30.8855,577340.0
2022-08-15 15:00:00,34.88,34.88,34.79,34.86,496048.0,30.8855,30.8855,30.8058,30.8678,496048.0
2022-08-15 15:30:00,34.86,35.08,34.85,34.92,1334298.0,30.8678,31.0626,30.8589,30.9209,1334298.0
2022-08-16 09:30:00,35.03,35.17,34.95,35.0,1019567.0,31.0183,31.1423,30.9475,30.9918,1019567.0
2022-08-16 10:00:00,35.0,35.06,34.86,35.04,904343.0,30.9918,31.0449,30.8678,31.0272,904343.0
2022-08-16 10:30:00,35.04,35.21,35.01,35.11,625348.0,31.0272,31.1777,31.0006,31.0892,625348.0
2022-08-16 11:00:00,35.11,35.13,34.96,35.0,663472.0,31.0892,31.1069,30.9563,30.9918,663472.0
2022-08-16 11:30:00,35.0,35.11,34.94,35.09,538238.0,30.9918,31.0892,30.9386,31.0715,538238.0
2022-08-16 12:00:00,35.09,35.14,35.02,35.11,407843.0,31.0715,31.1157,31.0095,31.0892,407843.0
2022-08-16 12:30:00,35.11,35.23,35.1,35.2,398231.0,31.0892,31.1954,31.0803,31.1689,398231.0
2022-08-16 13:00:00,35.21,35.23,35.15,35.16,275230.0,31.1777,31.1954,31.1246,31.1334,275230.0
2022-08-16 13:30:00,35.15,35.38,35.12,35.38,615389.0,31.1246,31.3282,31.098,31.3282,615389.0
2022-08-16 14:00:00,35.38,35.54,35.3,35.45,921409.0,31.3282,31.4699,31.2574,31.3902,921409.0
2022-08-16 14:30:00,35.45,35.49,35.22,35.27,362251.0,31.3902,31.4256,31.1866,31.2308,362251.0
2022-08-16 15:00:00,35.27,35.28,35.15,35.18,453501.0,31.2308,31.2397,31.1246,31.1511,453501.0
2022-08-16 15:30:00,35.18,35.33,35.17,35.27,901274.0,31.1511,31.284,31.1423,31.2308,901274.0
2022-08-17 09:30:00,34.58,34.73,34.41,34.45,1834136.0,30.6199,30.7527,30.4693,30.5047,1834136.0
2022-08-17 10:00:00,34.44,34.45,34.26,34.35,1100943.0,30.4959,30.5047,30.3365,30.4162,1100943.0
2022-08-17 10:30:00,34.35,34.44,34.32,34.36,544541.0,30.4162,30.4959,30.3896,30.4251,544541.0
2022-08-17 11:00:00,34.36,34.47,34.25,34.41,1018509.0,30.4251,30.5225,30.3277,30.4693,1018509.0
2022-08-17 11:30:00,34.42,34.59,34.42,34.52,554889.0,30.4782,30.6287,30.4782,30.5667,554889.0
2022-08-17 12:00:00,34.51,34.67,34.49,34.61,386011.0,30.5579,30.6996,30.5402,30.6464,386011.0
2022-08-17 12:30:00,34.61,34.61,34.54,34.56,276167.0,30.6464,30.6464,30.5844,30.6022,276167.0
2022-08-17 13:00:00,34.56,34.62,34.54,34.6,279356.0,30.6022,30.6553,30.5844,30.6376,279356.0
2022-08-17 13:30:00,34.6,34.63,34.56,34.62,279164.0,30.6376,30.6641,30.6022,30.6553,279164.0
2022-08-17 14:00:00,34.64,34.89,34.63,34.88,840325.0,30.673,30.8944,30.6641,30.8855,840325.0
2022-08-17 14:30:00,34.88,34.93,34.71,34.78,518256.0,30.8855,30.9298,30.735,30.797,518256.0
2022-08-17 15:00:00,34.77,34.81,34.65,34.69,609725.0,30.7881,30.8235,30.6818,30.7173,609725.0
2022-08-17 15:30:00,34.69,34.79,34.64,34.69,1189229.0,30.7173,30.8058,30.673,30.7173,1189229.0
2022-08-18 09:30:00,34.59,34.6,34.08,34.16,684888.0,30.9782,30.9872,30.5215,30.5931,684888.0
2022-08-18 10:00:00,34.16,34.26,34.1,34.11,376876.0,30.5931,30.6827,30.5394,30.5483,376876.0
2022-08-18 10:30:00,34.1,34.12,34.05,34.08,408738.0,30.5394,30.5573,30.4946,30.5215,408738.0
2022-08-18 11:00:00,34.08,34.13,34.05,34.09,435271.0,30.5215,30.5663,30.4946,30.5304,435271.0
2022-08-18 11:30:00,34.09,34.14,34.07,34.09,397442.0,30.5304,30.5752,30.5125,30.5304,397442.0
2022-08-18 12:00:00,34.09,34.1,34.01,34.02,357406.0,30.5304,30.5394,30.4588,30.4677,357406.0
2022-08-18 12:30:00,34.02,34.03,33.91,33.93,313229.0,30.4677,30.4767,30.3692,30.3871,313229.0
2022-08-18 13:00:00,33.93,33.96,33.89,33.91,301931.0,30.3871,30.414,30.3513,30.3692,301931.0
2022-08-18 13:30:00,33.92,34.02,33.91,34.02,294191.0,30.3782,30.4677,30.3692,30.4677,294191.0
2022-08-18 14:00:00,34.01,34.13,33.99,34.08,261050.0,30.4588,30.5663,30.4409,30.5215,261050.0
2022-08-18 14:30:00,34.09,34.16,34.06,34.15,238178.0,30.5304,30.5931,30.5036,30.5842,238178.0
2022-08-18 15:00:00,34.15,34.31,34.14,34.3,481042.0,30.5842,30.7275,30.5752,30.7185,481042.0
2022-08-18 15:30:00,34.3,34.37,34.25,34.25,978713.0,30.7185,30.7812,30.6737,30.6737,978713.0
2022-08-19 09:30:00,34.28,34.49,34.27,34.39,621537.0,30.7006,30.8887,30.6916,30.7991,621537.0
2022-08-19 10:00:00,34.38,34.44,34.31,34.34,284345.0,30.7902,30.8439,30.7275,30.7543,284345.0
2022-08-19 10:30:00,34.35,34.37,34.24,34.26,472408.0,30.7633,30.7812,30.6648,30.6827,472408.0
2022-08-19 11:00:00,34.26,34.26,34.08,34.09,400903.0,30.6827,30.6827,30.5215,30.5304,400903.0
2022-08-19 11:30:00,34.09,34.17,34.07,34.15,341584.0,30.5304,30.6021,30.5125,30.5842,341584.0
2022-08-19 12:00:00,34.15,34.21,34.08,34.2,232829.0,30.5842,30.6379,30.5215,30.6289,232829.0
2022-08-19 12:30:00,34.2,34.27,34.17,34.25,134392.0,30.6289,30.6916,30.6021,30.6737,134392.0
2022-08-19 13:00:00,34.25,34.26,34.18,34.2,168560.0,30.6737,30.6827,30.611,30.6289,168560.0
2022-08-19 13:30:00,34.2,34.23,34.16,34.22,155775.0,30.6289,30.6558,30.5931,30.6469,155775.0
2022-08-19 14:00:00,34.21,34.23,34.14,34.16,191183.0,30.6379,30.6558,30.5752,30.5931,191183.0
2022-08-19 14:30:00,34.16,34.16,34.07,34.09,271484.0,30.5931,30.5931,30.5125,30.5304,271484.0
2022-08-19 15:00:00,34.09,34.11,34.04,34.08,235664.0,30.5304,30.5483,30.4857,30.5215,235664.0
2022-08-19 15:30:00,34.08,34.11,34.04,34.06,596045.0,30.5215,30.5483,30.4857,30.5036,596045.0
2022-08-22 09:30:00,34.04,34.2,34.0,34.11,436663.0,30.4857,30.6289,30.4498,30.5483,436663.0
2022-08-22 10:00:00,34.11,34.25,34.05,34.1,271327.0,30.5483,30.6737,30.4946,30.5394,271327.0
2022-08-22 10:30:00,34.1,34.24,34.1,34.11,466719.0,30.5394,30.6648,30.5394,30.5483,466719.0
2022-08-22 11:00:00,34.12,34.15,34.0,34.01,384249.0,30.5573,30.5842,30.4498,30.4588,384249.0
2022-08-22 11:30:00,34.01,34.13,34.0,34.09,244851.0,30.4588,30.5663,30.4498,30.5304,244851.0
2022-08-22 12:00:00,34.09,34.19,34.07,34.15,190362.0,30.5304,30.62,30.5125,30.5842,190362.0
2022-08-22 12:30:00,34.15,34.19,34.12,34.16,140020.0,30.5842,30.62,30.5573,30.5931,140020.0
2022-08-22 13:00:00,34.16,34.17,34.09,34.1,189354.0,30.5931,30.6021,30.5304,30.5394,189354.0
2022-08-22 13:30:00,34.1,34.11,34.02,34.04,357415.0,30.5394,30.5483,30.4677,30.4857,357415.0
2022-08-22 14:00:00,34.04,34.05,33.95,33.96,508845.0,30.4857,30.4946,30.4051,30.414,508845.0
2022-08-22 14:30:00,33.95,34.03,33.94,34.03,348928.0,30.4051,30.4767,30.3961,30.4767,348928.0
2022-08-22 15:00:00,34.02,34.07,34.0,34.05,332245.0,30.4677,30.5125,30.4498,30.4946,332245.0
2022-08-22 15:30:00,34.05,34.06,34.02,34.05,606950.0,30.4946,30.5036,30.4677,30.4946,606950.0
2022-08-23 09:30:00,33.75,33.76,33.53,33.67,802519.0,30.2259,30.2349,30.0289,30.1543,802519.0
2022-08-23 10:00:00,33.67,33.75,33.58,33.6,513960.0,30.1543,30.2259,30.0737,30.0916,513960.0
2022-08-23 10:30:00,33.6,33.67,33.55,33.57,412754.0,30.0916,30.1543,30.0468,30.0647,412754.0
2022-08-23 11:00:00,33.56,33.73,33.55,33.64,548857.0,30.0558,30.208,30.0468,30.1274,548857.0
2022-08-23 11:30:00,33.65,33.78,33.63,33.77,428722.0,30.1364,30.2528,30.1185,30.2438,428722.0
2022-08-23 12:00:00,33.77,33.79,33.69,33.7,299379.0,30.2438,30.2618,30.1722,30.1812,299379.0
2022-08-23 12:30:00,33.69,33.76,33.68,33.74,116241.0,30.1722,30.2349,30.1632,30.217,116241.0
2022-08-23 13:00:00,33.73,33.75,33.67,33.73,143435.0,30.208,30.2259,30.1543,30.208,143435.0
2022-08-23 13:30:00,33.73,33.78,33.7,33.74,180278.0,30.208,30.2528,30.1812,30.217,180278.0
2022-08-23 14:00:00,33.75,33.8,33.7,33.75,292405.0,30.2259,30.2707,30.1812,30.2259,292405.0
2022-08-23 14:30:00,33.76,33.77,33.73,33.74,152356.0,30.2349,30.2438,30.208,30.217,152356.0
2022-08-23 15:00:00,33.75,33.85,33.75,33.83,219227.0,30.2259,30.3155,30.2259,30.2976,219227.0
2022-08-23 15:30:00,33.83,33.83,33.74,33.75,605001.0,30.2976,30.2976,30.217,30.2259,605001.0
2022-08-24 09:30:00,33.3,33.34,33.17,33.22,884738.0,29.8229,29.8587,29.7065,29.7513,884738.0
2022-08-24 10:00:00,33.23,33.37,33.22,33.32,538647.0,29.7602,29.8856,29.7513,29.8408,538647.0
2022-08-24 10:30:00,33.33,33.45,33.32,33.44,305594.0,29.8498,29.9573,29.8408,29.9483,305594.0
2022-08-24 11:00:00,33.45,33.56,33.44,33.51,461069.0,29.9573,30.0558,29.9483,30.011,461069.0
2022-08-24 11:30:00,33.52,33.63,33.47,33.59,340922.0,30.02,30.1185,29.9752,30.0826,340922.0
2022-08-24 12:00:00,33.59,33.62,33.5,33.52,132981.0,30.0826,30.1095,30.002,30.02,132981.0
2022-08-24 12:30:00,33.51,33.55,33.46,33.51,191779.0,30.011,30.0468,29.9662,30.011,191779.0
2022-08-24 13:00:00,33.51,33.51,33.46,33.49,136235.0,30.011,30.011,29.9662,29.9931,136235.0
2022-08-24 13:30:00,33.49,33.52,33.47,33.51,170762.0,29.9931,30.02,29.9752,30.011,170762.0
2022-08-24 14:00:00,33.51,33.57,33.45,33.53,266039.0,30.011,30.0647,29.9573,30.0289,266039.0
2022-08-24 14:30:00,33.52,33.53,33.49,33.53,117820.0,30.02,30.0289,29.9931,30.0289,117820.0
2022-08-24 15:00:00,33.53,33.57,33.51,33.53,226096.0,30.0289,30.0647,30.011,30.0289,226096.0
2022-08-24 15:30:00,33.53,33.58,33.47,33.53,581806.0,30.0289,30.0737,29.9752,30.0289,581806.0
2022-08-25 09:30:00,33.53,33.53,33.3,33.41,401258.0,30.0289,30.0289,29.8229,29.9214,401258.0
2022-08-25 10:00:00,33.41,33.51,33.4,33.47,463977.0,29.9214,30.011,29.9125,29.9752,463977.0
2022-08-25 10:30:00,33.47,33.53,33.44,33.5,269587.0,29.9752,30.0289,29.9483,30.002,269587.0
2022-08-25 11:00:00,33.49,33.51,33.42,33.46,215769.0,29.9931,30.011,29.9304,29.9662,215769.0
2022-08-25 11:30:00,33.45,33.47,33.34,33.43,390318.0,29.9573,29.9752,29.8587,29.9393,390318.0
2022-08-25 12:00:00,33.43,33.46,33.35,33.35,255833.0,29.9393,29.9662,29.8677,29.8677,255833.0
2022-08-25 12:30:00,33.36,33.38,33.25,33.27,215920.0,29.8767,29.8946,29.7781,29.7961,215920.0
2022-08-25 13:00:00,33.27,33.39,33.26,33.37,189799.0,29.7961,29.9035,29.7871,29.8856,189799.0
2022-08-25 13:30:00,33.37,33.45,33.35,33.41,186913.0,29.8856,29.9573,29.8677,29.9214,186913.0
2022-08-25 14:00:00,33.41,33.53,33.37,33.51,423674.0,29.9214,30.0289,29.8856,30.011,423674.0
2022-08-25 14:30:00,33.5,33.54,33.47,33.51,304418.0,30.002,30.0379,29.9752,30.011,304418.0
2022-08-25 15:00:00,33.51,33.57,33.48,33.54,267129.0,30.011,30.0647,29.9841,30.0379,267129.0
2022-08-25 15:30:00,33.54,33.74,33.51,33.73,1015327.0,30.0379,30.217,30.011,30.208,1015327.0
2022-08-26 09:30:00,33.78,34.06,33.67,33.7,1200101.0,30.2528,30.5036,30.1543,30.1812,1200101.0
2022-08-26 10:00:00,33.7,33.76,33.5,33.52,671176.0,30.1812,30.2349,30.002,30.02,671176.0
2022-08-26 10:30:00,33.52,33.52,33.3,33.34,601954.0,30.02,30.02,29.8229,29.8587,601954.0
2022-08-26 11:00:00,33.34,33.45,33.27,33.36,394105.0,29.8587,29.9573,29.7961,29.8767,394105.0
2022-08-26 11:30:00,33.38,33.44,33.33,33.34,295686.0,29.8946,29.9483,29.8498,29.8587,295686.0
2022-08-26 12:00:00,33.34,33.35,33.28,33.3,248619.0,29.8587,29.8677,29.805,29.8229,248619.0
2022-08-26 12:30:00,33.3,33.37,33.26,33.33,297192.0,29.8229,29.8856,29.7871,29.8498,297192.0
2022-08-26 13:00:00,33.33,33.34,33.29,33.33,158153.0,29.8498,29.8587,29.814,29.8498,158153.0
2022-08-26 13:30:00,33.32,33.33,33.26,33.26,206986.0,29.8408,29.8498,29.7871,29.7871,206986.0
2022-08-26 14:00:00,33.27,33.29,33.22,33.25,420163.0,29.7961,29.814,29.7513,29.7781,420163.0
2022-08-26 14:30:00,33.25,33.28,33.21,33.22,370642.0,29.7781,29.805,29.7423,29.7513,370642.0
2022-08-26 15:00:00,33.22,33.24,33.12,33.15,368880.0,29.7513,29.7692,29.6617,29.6886,368880.0
2022-08-26 15:30:00,33.15,33.2,33.1,33.18,967194.0,29.6886,29.7334,29.6438,29.7155,967194.0
2022-08-29 09:30:00,33.08,33.19,32.98,33.05,479225.0,29.6259,29.7244,29.5363,29.599,479225.0
2022-08-29 10:00:00,33.05,33.17,33.01,33.09,521349.0,29.599,29.7065,29.5632,29.6348,521349.0
2022-08-29 10:30:00,33.09,33.11,33.0,33.02,251513.0,29.6348,29.6528,29.5542,29.5722,251513.0
2022-08-29 11:00:00,33.02,33.08,33.01,33.05,304267.0,29.5722,29.6259,29.5632,29.599,304267.0
2022-08-29 11:30:00,33.05,33.14,33.04,33.11,149326.0,29.599,29.6796,29.5901,29.6528,149326.0
2022-08-29 12:00:00,33.11,33.15,33.08,33.09,97149.0,29.6528,29.6886,29.6259,29.6348,97149.0
2022-08-29 12:30:00,33.09,33.22,33.06,33.17,184529.0,29.6348,29.7513,29.608,29.7065,184529.0
2022-08-29 13:00:00,33.18,33.19,33.1,33.12,182656.0,29.7155,29.7244,29.6438,29.6617,182656.0
2022-08-29 13:30:00,33.11,33.19,33.11,33.17,120390.0,29.6528,29.7244,29.6528,29.7065,120390.0
2022-08-29 14:00:00,33.18,33.18,33.06,33.09,211871.0,29.7155,29.7155,29.608,29.6348,211871.0
2022-08-29 14:30:00,33.1,33.19,33.09,33.16,186552.0,29.6438,29.7244,29.6348,29.6975,186552.0
2022-08-29 15:00:00,33.17,33.23,33.13,33.14,260440.0,29.7065,29.7602,29.6707,29.6796,260440.0
2022-08-29 15:30:00,33.13,33.2,33.11,33.12,429360.0,29.6707,29.7334,29.6528,29.6617,429360.0
2022-08-30 09:30:00,33.23,33.29,33.14,33.21,339044.0,29.7602,29.814,29.6796,29.7423,339044.0
2022-08-30 10:00:00,33.21,33.24,33.08,33.14,335567.0,29.7423,29.7692,29.6259,29.6796,335567.0
2022-08-30 10:30:00,33.13,33.15,32.91,32.98,320038.0,29.6707,29.6886,29.4736,29.5363,320038.0
2022-08-30 11:00:00,32.98,33.13,32.96,33.08,255559.0,29.5363,29.6707,29.5184,29.6259,255559.0
2022-08-30 11:30:00,33.09,33.21,33.08,33.09,319276.0,29.6348,29.7423,29.6259,29.6348,319276.0
2022-08-30 12:00:00,33.09,33.12,33.02,33.04,229284.0,29.6348,29.6617,29.5722,29.5901,229284.0
2022-08-30 12:30:00,33.03,33.07,32.99,33.04,189781.0,29.5811,29.6169,29.5453,29.5901,189781.0
2022-08-30 13:00:00,33.04,33.04,32.96,33.0,306355.0,29.5901,29.5901,29.5184,29.5542,306355.0
2022-08-30 13:30:00,33.0,33.04,32.95,33.02,179465.0,29.5542,29.5901,29.5095,29.5722,179465.0
2022-08-30 14:00:00,33.02,33.08,33.02,33.02,158475.0,29.5722,29.6259,29.5722,29.5722,158475.0
2022-08-30 14:30:00,33.02,33.06,32.97,33.02,132501.0,29.5722,29.608,29.5274,29.5722,132501.0
2022-08-30 15:00:00,33.02,33.08,33.01,33.02,209467.0,29.5722,29.6259,29.5632,29.5722,209467.0
2022-08-30 15:30:00,33.03,33.03,32.95,32.97,412378.0,29.5811,29.5811,29.5095,29.5274,412378.0
2022-08-31 09:30:00,32.79,32.89,32.66,32.67,608311.0,29.3662,29.4557,29.2497,29.2587,608311.0
2022-08-31 10:00:00,32.66,32.72,32.55,32.62,297490.0,29.2497,29.3035,29.1512,29.2139,297490.0
2022-08-31 10:30:00,32.61,32.77,32.61,32.7,183811.0,29.205,29.3483,29.205,29.2856,183811.0
2022-08-31 11:00:00,32.7,32.71,32.57,32.58,252568.0,29.2856,29.2945,29.1691,29.1781,252568.0
2022-08-31 11:30:00,32.58,32.73,32.57,32.7,362910.0,29.1781,29.3124,29.1691,29.2856,362910.0
2022-08-31 12:00:00,32.7,32.71,32.63,32.66,135370.0,29.2856,29.2945,29.2229,29.2497,135370.0
2022-08-31 12:30:00,32.66,32.67,32.56,32.59,225137.0,29.2497,29.2587,29.1602,29.1871,225137.0
2022-08-31 13:00:00,32.6,32.61,32.54,32.55,136264.0,29.196,29.205,29.1423,29.1512,136264.0
2022-08-31 13:30:00,32.55,32.57,32.51,32.52,180591.0,29.1512,29.1691,29.1154,29.1244,180591.0
2022-08-31 14:00:00,32.52,32.55,32.5,32.53,195762.0,29.1244,29.1512,29.1065,29.1333,195762.0
2022-08-31 14:30:00,32.53,32.54,32.46,32.5,253422.0,29.1333,29.1423,29.0706,29.1065,253422.0
2022-08-31 15:00:00,32.49,32.54,32.48,32.52,253681.0,29.0975,29.1423,29.0885,29.1244,253681.0
2022-08-31 15:30:00,32.51,32.55,32.46,32.47,581359.0,29.1154,29.1512,29.0706,29.0796,581359.0
2022-09-01 09:30:00,31.83,31.99,31.8,31.88,868385.0,28.5064,28.6497,28.4795,28.5512,868385.0
2022-09-01 10:00:00,31.87,31.88,31.7,31.83,769853.0,28.5422,28.5512,28.39,28.5064,769853.0
2022-09-01 10:30:00,31.83,31.86,31.61,31.69,794733.0,28.5064,28.5333,28.3094,28.381,794733.0
2022-09-01 11:00:00,31.69,31.84,31.68,31.76,596574.0,28.381,28.5154,28.3721,28.4437,596574.0
2022-09-01 11:30:00,31.76,31.92,31.72,31.85,370429.0,28.4437,28.587,28.4079,28.5243,370429.0
2022-09-01 12:00:00,31.85,31.87,31.78,31.8,384420.0,28.5243,28.5422,28.4616,28.4795,384420.0
2022-09-01 12:30:00,31.79,31.84,31.74,31.77,446201.0,28.4706,28.5154,28.4258,28.4527,446201.0
2022-09-01 13:00:00,31.77,31.86,31.73,31.85,500055.0,28.4527,28.5333,28.4169,28.5243,500055.0
2022-09-01 13:30:00,31.85,31.95,31.82,31.85,722120.0,28.5243,28.6139,28.4975,28.5243,722120.0
2022-09-01 14:00:00,31.85,31.9,31.82,31.9,258620.0,28.5243,28.5691,28.4975,28.5691,258620.0
2022-09-01 14:30:00,31.9,31.92,31.82,31.86,1052818.0,28.5691,28.587,28.4975,28.5333,1052818.0
2022-09-01 15:00:00,31.86,31.9,31.82,31.83,453247.0,28.5333,28.5691,28.4975,28.5064,453247.0
2022-09-01 15:30:00,31.83,31.84,31.68,31.69,3700430.0,28.5064,28.5154,28.3721,28.381,3700430.0
2022-09-02 09:30:00,31.6,31.67,31.47,31.65,1063845.0,28.3004,28.3631,28.184,28.3452,1063845.0
2022-09-02 10:00:00,31.65,31.97,31.63,31.96,643692.0,28.3452,28.6318,28.3273,28.6228,643692.0
2022-09-02 10:30:00,31.96,31.97,31.88,31.93,564314.0,28.6228,28.6318,28.5512,28.596,564314.0
2022-09-02 11:00:00,31.94,31.96,31.85,31.87,298459.0,28.6049,28.6228,28.5243,28.5422,298459.0
2022-09-02 11:30:00,31.87,31.95,31.82,31.9,280622.0,28.5422,28.6139,28.4975,28.5691,280622.0
2022-09-02 12:00:00,31.9,31.93,31.76,31.77,222761.0,28.5691,28.596,28.4437,28.4527,222761.0
2022-09-02 12:30:00,31.77,31.79,31.6,31.63,286267.0,28.4527,28.4706,28.3004,28.3273,286267.0
2022-09-02 13:00:00,31.62,31.63,31.5,31.52,223981.0,28.3183,28.3273,28.2109,28.2288,223981.0
2022-09-02 13:30:00,31.52,31.6,31.5,31.59,330333.0,28.2288,28.3004,28.2109,28.2915,330333.0
2022-09-02 14:00:00,31.58,31.79,31.58,31.77,644820.0,28.2825,28.4706,28.2825,28.4527,644820.0
2022-09-02 14:30:00,31.76,31.85,31.74,31.78,694172.0,28.4437,28.5243,28.4258,28.4616,694172.0
2022-09-02 15:00:00,31.78,31.86,31.76,31.8,616228.0,28.4616,28.5333,28.4437,28.4795,616228.0
2022-09-02 15:30:00,31.81,31.86,31.74,31.86,1432832.0,28.4885,28.5333,28.4258,28.5333,1432832.0
2022-09-06 09:30:00,31.65,31.69,31.57,31.64,602629.0,28.3452,28.381,28.2736,28.3363,602629.0
2022-09-06 10:00:00,31.63,31.63,31.45,31.58,483470.0,28.3273,28.3273,28.1661,28.2825,483470.0
2022-09-06 10:30:00,31.57,31.72,31.55,31.68,330886.0,28.2736,28.4079,28.2557,28.3721,330886.0
2022-09-06 11:00:00,31.68,31.76,31.58,31.59,315090.0,28.3721,28.4437,28.2825,28.2915,315090.0
2022-09-06 11:30:00,31.59,31.63,31.54,31.56,224552.0,28.2915,28.3273,28.2467,28.2646,224552.0
2022-09-06 12:00:00,31.56,31.57,31.46,31.48,333790.0,28.2646,28.2736,28.175,28.193,333790.0
2022-09-06 12:30:00,31.47,31.51,31.43,31.49,208003.0,28.184,28.2198,28.1482,28.2019,208003.0
2022-09-06 13:00:00,31.48,31.48,31.37,31.43,223538.0,28.193,28.193,28.0944,28.1482,223538.0
2022-09-06 13:30:00,31.43,31.46,31.39,31.45,205485.0,28.1482,28.175,28.1124,28.1661,205485.0
2022-09-06 14:00:00,31.45,31.49,31.4,31.48,287135.0,28.1661,28.2019,28.1213,28.193,287135.0
2022-09-06 14:30:00,31.48,31.56,31.45,31.49,595869.0,28.193,28.2646,28.1661,28.2019,595869.0
2022-09-06 15:00:00,31.5,31.53,31.44,31.46,390101.0,28.2109,28.2377,28.1571,28.175,390101.0
2022-09-06 15:30:00,31.46,31.49,31.41,31.47,683105.0,28.175,28.2019,28.1303,28.184,683105.0
2022-09-07 09:30:00,31.21,31.34,31.15,31.21,448497.0,27.9512,28.0676,27.8974,27.9512,448497.0
2022-09-07 10:00:00,31.21,31.5,31.17,31.43,405749.0,27.9512,28.2109,27.9153,28.1482,405749.0
2022-09-07 10:30:00,31.44,31.53,31.4,31.41,283252.0,28.1571,28.2377,28.1213,28.1303,283252.0
2022-09-07 11:00:00,31.41,31.48,31.39,31.42,474612.0,28.1303,28.193,28.1124,28.1392,474612.0
2022-09-07 11:30:00,31.41,31.42,31.31,31.34,258697.0,28.1303,28.1392,28.0407,28.0676,258697.0
2022-09-07 12:00:00,31.33,31.34,31.27,31.3,129727.0,28.0586,28.0676,28.0049,28.0318,129727.0
2022-09-07 12:30:00,31.3,31.41,31.29,31.41,150006.0,28.0318,28.1303,28.0228,28.1303,150006.0
2022-09-07 13:00:00,31.41,31.47,31.41,31.46,178527.0,28.1303,28.184,28.1303,28.175,178527.0
2022-09-07 13:30:00,31.47,31.56,31.47,31.56,251428.0,28.184,28.2646,28.184,28.2646,251428.0
2022-09-07 14:00:00,31.56,31.59,31.48,31.51,239906.0,28.2646,28.2915,28.193,28.2198,239906.0
2022-09-07 14:30:00,31.51,31.52,31.43,31.44,222563.0,28.2198,28.2288,28.1482,28.1571,222563.0
2022-09-07 15:00:00,31.43,31.49,31.41,31.49,266775.0,28.1482,28.2019,28.1303,28.2019,266775.0
2022-09-07 15:30:00,31.48,31.53,31.46,31.49,655917.0,28.193,28.2377,28.175,28.2019,655917.0
2022-09-08 09:30:00,30.91,31.03,30.83,30.95,890981.0,27.6825,27.7899,27.6108,27.7183,890981.0
2022-09-08 10:00:00,30.95,31.11,30.84,31.1,577289.0,27.7183,27.8616,27.6198,27.8526,577289.0
2022-09-08 10:30:00,31.11,31.29,31.09,31.28,337063.0,27.8616,28.0228,27.8437,28.0138,337063.0
2022-09-08 11:00:00,31.28,31.42,31.27,31.36,542290.0,28.0138,28.1392,28.0049,28.0855,542290.0
2022-09-08 11:30:00,31.35,31.45,31.34,31.38,386621.0,28.0765,28.1661,28.0676,28.1034,386621.0
2022-09-08 12:00:00,31.38,31.4,31.24,31.25,526569.0,28.1034,28.1213,27.978,27.987,526569.0
2022-09-08 12:30:00,31.25,31.39,31.23,31.38,194971.0,27.987,28.1124,27.9691,28.1034,194971.0
2022-09-08 13:00:00,31.38,31.46,31.3,31.42,474570.0,28.1034,28.175,28.0318,28.1392,474570.0
2022-09-08 13:30:00,31.43,31.49,31.41,31.45,169412.0,28.1482,28.2019,28.1303,28.1661,169412.0
2022-09-08 14:00:00,31.45,31.54,31.42,31.53,248798.0,28.1661,28.2467,28.1392,28.2377,248798.0
2022-09-08 14:30:00,31.54,31.54,31.36,31.37,229802.0,28.2467,28.2467,28.0855,28.0944,229802.0
2022-09-08 15:00:00,31.38,31.41,31.33,31.38,298664.0,28.1034,28.1303,28.0586,28.1034,298664.0
2022-09-08 15:30:00,31.38,31.53,31.36,31.52,877588.0,28.1034,28.2377,28.0855,28.2288,877588.0
2022-09-09 09:30:00,31.95,31.97,31.76,31.89,468412.0,28.6139,28.6318,28.4437,28.5601,468412.0
2022-09-09 10:00:00,31.88,31.93,31.83,31.87,189519.0,28.5512,28.596,28.5064,28.5422,189519.0
2022-09-09 10:30:00,31.88,31.97,31.85,31.96,151725.0,28.5512,28.6318,28.5243,28.6228,151725.0
2022-09-09 11:00:00,31.95,31.96,31.76,31.8,270473.0,28.6139,28.6228,28.4437,28.4795,270473.0
2022-09-09 11:30:00,31.79,31.8,31.73,31.8,348054.0,28.4706,28.4795,28.4169,28.4795,348054.0
2022-09-09 12:00:00,31.79,31.84,31.73,31.78,203570.0,28.4706,28.5154,28.4169,28.4616,203570.0
2022-09-09 12:30:00,31.79,31.84,31.76,31.83,107254.0,28.4706,28.5154,28.4437,28.5064,107254.0
2022-09-09 13:00:00,31.82,31.85,31.79,31.83,82529.0,28.4975,28.5243,28.4706,28.5064,82529.0
2022-09-09 13:30:00,31.83,31.85,31.81,31.84,82612.0,28.5064,28.5243,28.4885,28.5154,82612.0
2022-09-09 14:00:00,31.84,31.89,31.8,31.88,145363.0,28.5154,28.5601,28.4795,28.5512,145363.0
2022-09-09 14:30:00,31.88,31.91,31.86,31.91,192528.0,28.5512,28.5781,28.5333,28.5781,192528.0
2022-09-09 15:00:00,31.91,31.93,31.88,31.91,229434.0,28.5781,28.596,28.5512,28.5781,229434.0
2022-09-09 15:30:00,31.91,31.94,31.86,31.9,493322.0,28.5781,28.6049,28.5333,28.5691,493322.0
2022-09-12 09:30:00,32.35,32.44,32.32,32.43,519338.0,28.9721,29.0527,28.9453,29.0438,519338.0
2022-09-12 10:00:00,32.43,32.67,32.41,32.65,874857.0,29.0438,29.2587,29.0259,29.2408,874857.0
2022-09-12 10:30:00,32.65,32.8,32.56,32.75,2119472.0,29.2408,29.3751,29.1602,29.3304,2119472.0
2022-09-12 11:00:00,32.75,32.85,32.72,32.83,611189.0,29.3304,29.4199,29.3035,29.402,611189.0
2022-09-12 11:30:00,32.84,32.89,32.54,32.56,560874.0,29.411,29.4557,29.1423,29.1602,560874.0
2022-09-12 12:00:00,32.56,32.62,32.48,32.59,266435.0,29.1602,29.2139,29.0885,29.1871,266435.0
2022-09-12 12:30:00,32.6,32.63,32.59,32.61,168262.0,29.196,29.2229,29.1871,29.205,168262.0
2022-09-12 13:00:00,32.61,32.66,32.58,32.66,118313.0,29.205,29.2497,29.1781,29.2497,118313.0
2022-09-12 13:30:00,32.66,32.67,32.61,32.64,159639.0,29.2497,29.2587,29.205,29.2318,159639.0
2022-09-12 14:00:00,32.64,32.64,32.54,32.55,179486.0,29.2318,29.2318,29.1423,29.1512,179486.0
2022-09-12 14:30:00,32.55,32.57,32.52,32.54,127849.0,29.1512,29.1691,29.1244,29.1423,127849.0
2022-09-12 15:00:00,32.54,32.56,32.46,32.48,226353.0,29.1423,29.1602,29.0706,29.0885,226353.0
2022-09-12 15:30:00,32.48,32.55,32.43,32.46,708199.0,29.0885,29.1512,29.0438,29.0706,708199.0
2022-09-13 09:30:00,32.0,32.1,31.76,31.89,751011.0,28.6587,28.7482,28.4437,28.5601,751011.0
2022-09-13 10:00:00,31.88,31.94,31.73,31.89,366297.0,28.5512,28.6049,28.4169,28.5601,366297.0
2022-09-13 10:30:00,31.88,31.9,31.81,31.89,267607.0,28.5512,28.5691,28.4885,28.5601,267607.0
2022-09-13 11:00:00,31.89,31.99,31.82,31.83,465136.0,28.5601,28.6497,28.4975,28.5064,465136.0
2022-09-13 11:30:00,31.83,31.88,31.72,31.74,244409.0,28.5064,28.5512,28.4079,28.4258,244409.0
2022-09-13 12:00:00,31.74,31.82,31.73,31.77,179861.0,28.4258,28.4975,28.4169,28.4527,179861.0
2022-09-13 12:30:00,31.78,31.79,31.72,31.78,121925.0,28.4616,28.4706,28.4079,28.4616,121925.0
2022-09-13 13:00:00,31.78,31.84,31.76,31.84,112323.0,28.4616,28.5154,28.4437,28.5154,112323.0
2022-09-13 13:30:00,31.83,31.83,31.77,31.78,127061.0,28.5064,28.5064,28.4527,28.4616,127061.0
2022-09-13 14:00:00,31.78,31.82,31.72,31.78,196756.0,28.4616,28.4975,28.4079,28.4616,196756.0
2022-09-13 14:30:00,31.78,31.78,31.66,31.68,206457.0,28.4616,28.4616,28.3542,28.3721,206457.0
2022-09-13 15:00:00,31.69,31.77,31.66,31.69,479336.0,28.381,28.4527,28.3542,28.381,479336.0
2022-09-13 15:30:00,31.7,31.71,31.61,31.64,1086443.0,28.39,28.3989,28.3094,28.3363,1086443.0
2022-09-14 09:30:00,31.44,31.53,31.33,31.52,484710.0,28.1571,28.2377,28.0586,28.2288,484710.0
2022-09-14 10:00:00,31.53,31.57,31.32,31.32,226046.0,28.2377,28.2736,28.0497,28.0497,226046.0
2022-09-14 10:30:00,31.32,31.42,31.29,31.36,456150.0,28.0497,28.1392,28.0228,28.0855,456150.0
2022-09-14 11:00:00,31.36,31.39,31.26,31.27,295779.0,28.0855,28.1124,27.9959,28.0049,295779.0
2022-09-14 11:30:00,31.27,31.35,31.27,31.34,230153.0,28.0049,28.0765,28.0049,28.0676,230153.0
2022-09-14 12:00:00,31.34,31.35,31.26,31.27,206886.0,28.0676,28.0765,27.9959,28.0049,206886.0
2022-09-14 12:30:00,31.27,31.33,31.26,31.28,226756.0,28.0049,28.0586,27.9959,28.0138,226756.0
2022-09-14 13:00:00,31.29,31.3,31.22,31.25,178354.0,28.0228,28.0318,27.9601,27.987,178354.0
2022-09-14 13:30:00,31.25,31.26,31.08,31.11,405773.0,27.987,27.9959,27.8347,27.8616,405773.0
2022-09-14 14:00:00,31.11,31.18,31.06,31.17,209144.0,27.8616,27.9243,27.8168,27.9153,209144.0
2022-09-14 14:30:00,31.18,31.25,31.13,31.15,158109.0,27.9243,27.987,27.8795,27.8974,158109.0
2022-09-14 15:00:00,31.16,31.18,31.08,31.11,219201.0,27.9064,27.9243,27.8347,27.8616,219201.0
2022-09-14 15:30:00,31.11,31.22,31.05,31.2,750543.0,27.8616,27.9601,27.8079,27.9422,750543.0
2022-09-15 09:30:00,31.1,31.35,31.1,31.32,994841.0,27.8526,28.0765,27.8526,28.0497,994841.0
2022-09-15 10:00:00,31.32,31.39,31.23,31.24,563799.0,28.0497,28.1124,27.9691,27.978,563799.0
2022-09-15 10:30:00,31.24,31.32,31.23,31.27,287153.0,27.978,28.0497,27.9691,28.0049,287153.0
2022-09-15 11:00:00,31.27,31.28,31.21,31.22,263438.0,28.0049,28.0138,27.9512,27.9601,263438.0
2022-09-15 11:30:00,31.21,31.24,31.09,31.1,260168.0,27.9512,27.978,27.8437,27.8526,260168.0
2022-09-15 12:00:00,31.11,31.16,31.09,31.13,249893.0,27.8616,27.9064,27.8437,27.8795,249893.0
2022-09-15 12:30:00,31.13,31.25,31.12,31.19,210831.0,27.8795,27.987,27.8706,27.9332,210831.0
2022-09-15 13:00:00,31.19,31.32,31.18,31.3,247262.0,27.9332,28.0497,27.9243,28.0318,247262.0
2022-09-15 13:30:00,31.29,31.31,31.18,31.21,179491.0,28.0228,28.0407,27.9243,27.9512,179491.0
2022-09-15 14:00:00,31.21,31.22,31.13,31.17,293763.0,27.9512,27.9601,27.8795,27.9153,293763.0
2022-09-15 14:30:00,31.16,31.18,31.06,31.07,234287.0,27.9064,27.9243,27.8168,27.8258,234287.0
2022-09-15 15:00:00,31.06,31.09,30.98,31.01,605411.0,27.8168,27.8437,27.7452,27.772,605411.0
2022-09-15 15:30:00,31.01,31.05,30.95,31.03,1017915.0,27.772,27.8079,27.7183,27.7899,1017915.0
2022-09-16 09:30:00,30.76,30.97,30.75,30.87,615481.0,27.5481,27.7362,27.5392,27.6467,615481.0
2022-09-16 10:00:00,30.86,30.9,30.8,30.83,336627.0,27.6377,27.6735,27.584,27.6108,336627.0
2022-09-16 10:30:00,30.84,30.92,30.82,30.83,219372.0,27.6198,27.6914,27.6019,27.6108,219372.0
2022-09-16 11:00:00,30.83,30.86,30.64,30.65,334905.0,27.6108,27.6377,27.4407,27.4496,334905.0
2022-09-16 11:30:00,30.66,30.72,30.63,30.65,352994.0,27.4586,27.5123,27.4317,27.4496,352994.0
2022-09-16 12:00:00,30.64,30.66,30.61,30.64,298158.0,27.4407,27.4586,27.4138,27.4407,298158.0
2022-09-16 12:30:00,30.64,30.69,30.63,30.66,258878.0,27.4407,27.4854,27.4317,27.4586,258878.0
2022-09-16 13:00:00,30.66,30.66,30.52,30.54,388719.0,27.4586,27.4586,27.3332,27.3511,388719.0
2022-09-16 13:30:00,30.54,30.56,30.5,30.5,337373.0,27.3511,27.369,27.3153,27.3153,337373.0
2022-09-16 14:00:00,30.5,30.64,30.49,30.62,285492.0,27.3153,27.4407,27.3063,27.4228,285492.0
2022-09-16 14:30:00,30.62,30.67,30.54,30.63,283683.0,27.4228,27.4675,27.3511,27.4317,283683.0
2022-09-16 15:00:00,30.63,30.67,30.58,30.6,342769.0,27.4317,27.4675,27.3869,27.4048,342769.0
2022-09-16 15:30:00,30.6,30.95,30.58,30.87,2344203.0,27.4048,27.7183,27.3869,27.6467,2344203.0
2022-09-19 09:30:00,30.66,30.76,30.6,30.65,584059.0,27.4586,27.5481,27.4048,27.4496,584059.0
2022-09-19 10:00:00,30.65,30.7,30.53,30.69,302286.0,27.4496,27.4944,27.3422,27.4854,302286.0
2022-09-19 10:30:00,30.7,30.86,30.68,30.73,569725.0,27.4944,27.6377,27.4765,27.5213,569725.0
2022-09-19 11:00:00,30.73,30.73,30.6,30.62,314368.0,27.5213,27.5213,27.4048,27.4228,314368.0
2022-09-19 11:30:00,30.62,30.66,30.58,30.65,204755.0,27.4228,27.4586,27.3869,27.4496,204755.0
2022-09-19 12:00:00,30.65,30.71,30.64,30.68,340906.0,27.4496,27.5034,27.4407,27.4765,340906.0
2022-09-19 12:30:00,30.68,30.78,30.66,30.77,283559.0,27.4765,27.5661,27.4586,27.5571,283559.0
2022-09-19 13:00:00,30.77,30.78,30.66,30.71,258344.0,27.5571,27.5661,27.4586,27.5034,258344.0
2022-09-19 13:30:00,30.71,30.75,30.68,30.73,332282.0,27.5034,27.5392,27.4765,27.5213,332282.0
2022-09-19 14:00:00,30.73,30.74,30.66,30.7,267790.0,27.5213,27.5302,27.4586,27.4944,267790.0
2022-09-19 14:30:00,30.7,30.75,30.69,30.71,197877.0,27.4944,27.5392,27.4854,27.5034,197877.0
2022-09-19 15:00:00,30.71,30.83,30.71,30.8,612369.0,27.5034,27.6108,27.5034,27.584,612369.0
2022-09-19 15:30:00,30.81,30.83,30.75,30.78,663130.0,27.5929,27.6108,27.5392,27.5661,663130.0
2022-09-20 09:30:00,30.56,30.62,30.39,30.45,615476.0,27.369,27.4228,27.2168,27.2705,615476.0
2022-09-20 10:00:00,30.45,30.46,30.34,30.39,546043.0,27.2705,27.2795,27.172,27.2168,546043.0
2022-09-20 10:30:00,30.39,30.46,30.26,30.45,523118.0,27.2168,27.2795,27.1003,27.2705,523118.0
2022-09-20 11:00:00,30.45,30.47,30.35,30.39,352637.0,27.2705,27.2884,27.181,27.2168,352637.0
2022-09-20 11:30:00,30.38,30.55,30.38,30.5,232132.0,27.2078,27.3601,27.2078,27.3153,232132.0
2022-09-20 12:00:00,30.51,30.54,30.46,30.48,246319.0,27.3242,27.3511,27.2795,27.2974,246319.0
2022-09-20 12:30:00,30.48,30.49,30.43,30.48,181126.0,27.2974,27.3063,27.2526,27.2974,181126.0
2022-09-20 13:00:00,30.48,30.5,30.4,30.41,182015.0,27.2974,27.3153,27.2257,27.2347,182015.0
2022-09-20 13:30:00,30.4,30.41,30.36,30.37,165295.0,27.2257,27.2347,27.1899,27.1989,165295.0
2022-09-20 14:00:00,30.37,30.4,30.32,30.38,194893.0,27.1989,27.2257,27.1541,27.2078,194893.0
2022-09-20 14:30:00,30.37,30.47,30.33,30.45,241441.0,27.1989,27.2884,27.163,27.2705,241441.0
2022-09-20 15:00:00,30.44,30.54,30.4,30.52,402765.0,27.2616,27.3511,27.2257,27.3332,402765.0
2022-09-20 15:30:00,30.52,30.59,30.47,30.5,723677.0,27.3332,27.3959,27.2884,27.3153,723677.0
2022-09-21 09:30:00,30.34,30.36,30.06,30.06,859269.0,27.172,27.1899,26.9212,26.9212,859269.0
2022-09-21 10:00:00,30.07,30.19,30.06,30.14,544468.0,26.9302,27.0377,26.9212,26.9929,544468.0
2022-09-21 10:30:00,30.14,30.14,30.01,30.08,442817.0,26.9929,26.9929,26.8765,26.9391,442817.0
2022-09-21 11:00:00,30.08,30.09,29.97,30.02,529468.0,26.9391,26.9481,26.8406,26.8854,529468.0
2022-09-21 11:30:00,30.02,30.08,29.97,29.98,353701.0,26.8854,26.9391,26.8406,26.8496,353701.0
2022-09-21 12:00:00,29.98,30.0,29.94,29.99,252346.0,26.8496,26.8675,26.8138,26.8585,252346.0
2022-09-21 12:30:00,29.99,30.03,29.96,30.03,210990.0,26.8585,26.8944,26.8317,26.8944,210990.0
2022-09-21 13:00:00,30.03,30.04,29.98,30.01,132711.0,26.8944,26.9033,26.8496,26.8765,132711.0
2022-09-21 13:30:00,30.01,30.02,29.95,29.97,295545.0,26.8765,26.8854,26.8227,26.8406,295545.0
2022-09-21 14:00:00,29.96,29.97,29.72,29.89,490859.0,26.8317,26.8406,26.6167,26.769,490859.0
2022-09-21 14:30:00,29.89,30.21,29.84,30.15,380934.0,26.769,27.0556,26.7242,27.0018,380934.0
2022-09-21 15:00:00,30.15,30.16,29.88,29.89,344834.0,27.0018,27.0108,26.76,26.769,344834.0
2022-09-21 15:30:00,29.89,29.97,29.76,29.76,725676.0,26.769,26.8406,26.6526,26.6526,725676.0
2022-09-22 09:30:00,29.57,29.71,29.54,29.59,759229.0,26.4824,26.6078,26.4555,26.5003,759229.0
2022-09-22 10:00:00,29.58,29.73,29.53,29.7,594622.0,26.4914,26.6257,26.4466,26.5988,594622.0
2022-09-22 10:30:00,29.71,29.77,29.65,29.67,572516.0,26.6078,26.6615,26.554,26.572,572516.0
2022-09-22 11:00:00,29.66,29.73,29.55,29.59,405980.0,26.563,26.6257,26.4645,26.5003,405980.0
2022-09-22 11:30:00,29.59,29.72,29.58,29.71,267941.0,26.5003,26.6167,26.4914,26.6078,267941.0
2022-09-22 12:00:00,29.71,29.8,29.69,29.79,265428.0,26.6078,26.6884,26.5899,26.6794,265428.0
2022-09-22 12:30:00,29.79,29.89,29.78,29.86,256273.0,26.6794,26.769,26.6705,26.7421,256273.0
2022-09-22 13:00:00,29.85,29.86,29.78,29.83,223844.0,26.7332,26.7421,26.6705,26.7152,223844.0
2022-09-22 13:30:00,29.82,29.96,29.82,29.92,354461.0,26.7063,26.8317,26.7063,26.7959,354461.0
2022-09-22 14:00:00,29.93,30.01,29.9,29.98,528046.0,26.8048,26.8765,26.7779,26.8496,528046.0
2022-09-22 14:30:00,29.98,30.1,29.96,30.09,362358.0,26.8496,26.9571,26.8317,26.9481,362358.0
2022-09-22 15:00:00,30.1,30.16,29.98,30.05,641595.0,26.9571,27.0108,26.8496,26.9123,641595.0
2022-09-22 15:30:00,30.05,30.14,30.01,30.02,1214465.0,26.9123,26.9929,26.8765,26.8854,1214465.0
2022-09-23 09:30:00,29.44,29.63,29.24,29.24,1095863.0,26.366,26.5361,26.1869,26.1869,1095863.0
2022-09-23 10:00:00,29.25,29.55,29.24,29.43,794299.0,26.1958,26.4645,26.1869,26.357,794299.0
2022-09-23 10:30:00,29.44,29.44,29.17,29.22,911387.0,26.366,26.366,26.1242,26.1689,911387.0
2022-09-23 11:00:00,29.22,29.31,29.18,29.19,658898.0,26.1689,26.2495,26.1331,26.1421,658898.0
2022-09-23 11:30:00,29.19,29.27,29.16,29.2,435538.0,26.1421,26.2137,26.1152,26.151,435538.0
2022-09-23 12:00:00,29.2,29.2,29.12,29.13,251573.0,26.151,26.151,26.0794,26.0883,251573.0
2022-09-23 12:30:00,29.13,29.23,29.09,29.2,347402.0,26.0883,26.1779,26.0525,26.151,347402.0
2022-09-23 13:00:00,29.2,29.29,29.18,29.18,276307.0,26.151,26.2316,26.1331,26.1331,276307.0
2022-09-23 13:30:00,29.18,29.28,29.15,29.28,310553.0,26.1331,26.2227,26.1063,26.2227,310553.0
2022-09-23 14:00:00,29.27,29.45,29.27,29.34,463390.0,26.2137,26.3749,26.2137,26.2764,463390.0
2022-09-23 14:30:00,29.34,29.38,29.27,29.29,453757.0,26.2764,26.3122,26.2137,26.2316,453757.0
2022-09-23 15:00:00,29.29,29.41,29.27,29.35,644213.0,26.2316,26.3391,26.2137,26.2854,644213.0
2022-09-23 15:30:00,29.34,29.43,29.3,29.36,1263475.0,26.2764,26.357,26.2406,26.2943,1263475.0
2022-09-26 09:30:00,29.06,29.27,29.01,29.13,631507.0,26.0256,26.2137,25.9809,26.0883,631507.0
2022-09-26 10:00:00,29.13,29.15,28.97,29.13,758852.0,26.0883,26.1063,25.945,26.0883,758852.0
2022-09-26 10:30:00,29.13,29.19,29.09,29.14,614076.0,26.0883,26.1421,26.0525,26.0973,614076.0
2022-09-26 11:00:00,29.14,29.21,29.05,29.05,527918.0,26.0973,26.16,26.0167,26.0167,527918.0
2022-09-26 11:30:00,29.05,29.06,28.61,28.75,786372.0,26.0167,26.0256,25.6226,25.748,786372.0
2022-09-26 12:00:00,28.75,28.77,28.6,28.63,318054.0,25.748,25.7659,25.6137,25.6405,318054.0
2022-09-26 12:30:00,28.63,28.66,28.57,28.62,213226.0,25.6405,25.6674,25.5868,25.6316,213226.0
2022-09-26 13:00:00,28.62,28.62,28.46,28.55,402831.0,25.6316,25.6316,25.4883,25.5689,402831.0
2022-09-26 13:30:00,28.56,28.6,28.51,28.51,302806.0,25.5779,25.6137,25.5331,25.5331,302806.0
2022-09-26 14:00:00,28.51,28.66,28.5,28.54,326031.0,25.5331,25.6674,25.5241,25.5599,326031.0
2022-09-26 14:30:00,28.53,28.81,28.51,28.78,677621.0,25.551,25.8018,25.5331,25.7749,677621.0
2022-09-26 15:00:00,28.78,28.89,28.71,28.74,570495.0,25.7749,25.8734,25.7122,25.7391,570495.0
2022-09-26 15:30:00,28.74,28.96,28.71,28.86,1492501.0,25.7391,25.9361,25.7122,25.8465,1492501.0
2022-09-27 09:30:00,29.18,29.38,29.14,29.18,638881.0,26.1331,26.3122,26.0973,26.1331,638881.0
2022-09-27 10:00:00,29.18,29.19,28.96,28.99,684501.0,26.1331,26.1421,25.9361,25.963,684501.0
2022-09-27 10:30:00,28.98,29.13,28.96,29.09,371862.0,25.954,26.0883,25.9361,26.0525,371862.0
2022-09-27 11:00:00,29.08,29.15,28.83,28.83,888959.0,26.0436,26.1063,25.8197,25.8197,888959.0
2022-09-27 11:30:00,28.83,28.88,28.75,28.78,467685.0,25.8197,25.8644,25.748,25.7749,467685.0
2022-09-27 12:00:00,28.78,28.81,28.71,28.78,520652.0,25.7749,25.8018,25.7122,25.7749,520652.0
2022-09-27 12:30:00,28.77,28.8,28.65,28.71,242696.0,25.7659,25.7928,25.6585,25.7122,242696.0
2022-09-27 13:00:00,28.71,28.71,28.62,28.66,264139.0,25.7122,25.7122,25.6316,25.6674,264139.0
2022-09-27 13:30:00,28.66,28.7,28.62,28.66,247857.0,25.6674,25.7032,25.6316,25.6674,247857.0
2022-09-27 14:00:00,28.65,28.69,28.61,28.65,233352.0,25.6585,25.6943,25.6226,25.6585,233352.0
2022-09-27 14:30:00,28.64,28.79,28.62,28.78,350986.0,25.6495,25.7838,25.6316,25.7749,350986.0
2022-09-27 15:00:00,28.79,28.79,28.65,28.68,436060.0,25.7838,25.7838,25.6585,25.6853,436060.0
2022-09-27 15:30:00,28.67,28.69,28.6,28.67,730123.0,25.6764,25.6943,25.6137,25.6764,730123.0
2022-09-28 09:30:00,28.98,29.07,28.77,29.02,649259.0,25.954,26.0346,25.7659,25.9898,649259.0
2022-09-28 10:00:00,29.03,29.12,29.02,29.06,736629.0,25.9988,26.0794,25.9898,26.0256,736629.0
2022-09-28 10:30:00,29.06,29.3,29.05,29.25,603588.0,26.0256,26.2406,26.0167,26.1958,603588.0
2022-09-28 11:00:00,29.24,29.32,29.21,29.26,535516.0,26.1869,26.2585,26.16,26.2048,535516.0
2022-09-28 11:30:00,29.26,29.36,29.2,29.31,336244.0,26.2048,26.2943,26.151,26.2495,336244.0
2022-09-28 12:00:00,29.32,29.4,29.28,29.36,433170.0,26.2585,26.3301,26.2227,26.2943,433170.0
2022-09-28 12:30:00,29.36,29.49,29.34,29.49,217083.0,26.2943,26.4107,26.2764,26.4107,217083.0
2022-09-28 13:00:00,29.49,29.6,29.45,29.55,274561.0,26.4107,26.5093,26.3749,26.4645,274561.0
2022-09-28 13:30:00,29.55,29.58,29.43,29.47,247160.0,26.4645,26.4914,26.357,26.3928,247160.0
2022-09-28 14:00:00,29.46,29.49,29.38,29.41,292055.0,26.3839,26.4107,26.3122,26.3391,292055.0
2022-09-28 14:30:00,29.41,29.45,29.38,29.43,290400.0,26.3391,26.3749,26.3122,26.357,290400.0
2022-09-28 15:00:00,29.43,29.53,29.41,29.51,418889.0,26.357,26.4466,26.3391,26.4287,418889.0
2022-09-28 15:30:00,29.52,29.55,29.45,29.46,858300.0,26.4376,26.4645,26.3749,26.3839,858300.0
2022-09-29 09:30:00,29.38,29.45,29.19,29.2,681114.0,26.3122,26.3749,26.1421,26.151,681114.0
2022-09-29 10:00:00,29.19,29.25,29.07,29.16,691419.0,26.1421,26.1958,26.0346,26.1152,691419.0
2022-09-29 10:30:00,29.16,29.3,29.07,29.29,600269.0,26.1152,26.2406,26.0346,26.2316,600269.0
2022-09-29 11:00:00,29.29,29.49,29.28,29.28,540136.0,26.2316,26.4107,26.2227,26.2227,540136.0
2022-09-29 11:30:00,29.29,29.54,29.28,29.46,352175.0,26.2316,26.4555,26.2227,26.3839,352175.0
2022-09-29 12:00:00,29.46,29.56,29.43,29.51,328063.0,26.3839,26.4734,26.357,26.4287,328063.0
2022-09-29 12:30:00,29.51,29.58,29.46,29.46,189711.0,26.4287,26.4914,26.3839,26.3839,189711.0
2022-09-29 13:00:00,29.46,29.47,29.37,29.4,402095.0,26.3839,26.3928,26.3033,26.3301,402095.0
2022-09-29 13:30:00,29.41,29.5,29.36,29.36,257674.0,26.3391,26.4197,26.2943,26.2943,257674.0
2022-09-29 14:00:00,29.36,29.42,29.33,29.39,424746.0,26.2943,26.3481,26.2675,26.3212,424746.0
2022-09-29 14:30:00,29.4,29.45,29.31,29.31,234889.0,26.3301,26.3749,26.2495,26.2495,234889.0
2022-09-29 15:00:00,29.32,29.37,29.31,29.34,376812.0,26.2585,26.3033,26.2495,26.2764,376812.0
2022-09-29 15:30:00,29.33,29.42,29.32,29.39,1004569.0,26.2675,26.3481,26.2585,26.3212,1004569.0
2022-09-30 09:30:00,29.46,29.57,29.38,29.57,547273.0,26.3839,26.4824,26.3122,26.4824,547273.0
2022-09-30 10:00:00,29.57,29.58,29.41,29.52,379216.0,26.4824,26.4914,26.3391,26.4376,379216.0
2022-09-30 10:30:00,29.53,29.68,29.49,29.6,300687.0,26.4466,26.5809,26.4107,26.5093,300687.0
2022-09-30 11:00:00,29.6,29.7,29.54,29.62,278751.0,26.5093,26.5988,26.4555,26.5272,278751.0
2022-09-30 11:30:00,29.62,29.65,29.48,29.5,335060.0,26.5272,26.554,26.4018,26.4197,335060.0
2022-09-30 12:00:00,29.5,29.51,29.42,29.48,220060.0,26.4197,26.4287,26.3481,26.4018,220060.0
2022-09-30 12:30:00,29.48,29.57,29.47,29.55,232196.0,26.4018,26.4824,26.3928,26.4645,232196.0
2022-09-30 13:00:00,29.56,29.57,29.49,29.54,273938.0,26.4734,26.4824,26.4107,26.4555,273938.0
2022-09-30 13:30:00,29.54,29.55,29.47,29.5,202483.0,26.4555,26.4645,26.3928,26.4197,202483.0
2022-09-30 14:00:00,29.5,29.59,29.47,29.54,246624.0,26.4197,26.5003,26.3928,26.4555,246624.0
2022-09-30 14:30:00,29.54,29.57,29.49,29.5,202955.0,26.4555,26.4824,26.4107,26.4197,202955.0
2022-09-30 15:00:00,29.5,29.58,29.47,29.51,309858.0,26.4197,26.4914,26.3928,26.4287,309858.0
2022-09-30 15:30:00,29.52,29.56,29.43,29.45,729186.0,26.4376,26.4734,26.357,26.3749,729186.0
2022-10-03 09:30:00,29.92,30.12,29.76,30.02,672558.0,26.7959,26.975,26.6526,26.8854,672558.0
2022-10-03 10:00:00,30.03,30.28,30.03,30.18,549157.0,26.8944,27.1183,26.8944,27.0287,549157.0
2022-10-03 10:30:00,30.18,30.26,30.14,30.2,245253.0,27.0287,27.1003,26.9929,27.0466,245253.0
2022-10-03 11:00:00,30.2,30.36,30.19,30.31,399768.0,27.0466,27.1899,27.0377,27.1451,399768.0
2022-10-03 11:30:00,30.32,30.35,30.15,30.21,233565.0,27.1541,27.181,27.0018,27.0556,233565.0
2022-10-03 12:00:00,30.2,30.29,30.11,30.13,168289.0,27.0466,27.1272,26.966,26.9839,168289.0
2022-10-03 12:30:00,30.13,30.2,30.11,30.2,103888.0,26.9839,27.0466,26.966,27.0466,103888.0
2022-10-03 13:00:00,30.19,30.22,30.14,30.15,147867.0,27.0377,27.0645,26.9929,27.0018,147867.0
2022-10-03 13:30:00,30.16,30.2,30.12,30.14,171833.0,27.0108,27.0466,26.975,26.9929,171833.0
2022-10-03 14:00:00,30.14,30.25,30.13,30.25,298693.0,26.9929,27.0914,26.9839,27.0914,298693.0
2022-10-03 14:30:00,30.25,30.4,30.24,30.37,318840.0,27.0914,27.2257,27.0824,27.1989,318840.0
2022-10-03 15:00:00,30.38,30.41,30.35,30.39,305233.0,27.2078,27.2347,27.181,27.2168,305233.0
2022-10-03 15:30:00,30.39,30.4,30.22,30.22,916123.0,27.2168,27.2257,27.0645,27.0645,916123.0
2022-10-04 09:30:00,30.73,30.97,30.62,30.88,672324.0,27.5213,27.7362,27.4228,27.6556,672324.0
2022-10-04 10:00:00,30.89,31.02,30.81,30.82,517383.0,27.6646,27.781,27.5929,27.6019,517383.0
2022-10-04 10:30:00,30.82,30.9,30.77,30.85,395269.0,27.6019,27.6735,27.5571,27.6287,395269.0
2022-10-04 11:00:00,30.84,30.93,30.82,30.85,686523.0,27.6198,27.7004,27.6019,27.6287,686523.0
2022-10-04 11:30:00,30.85,30.85,30.68,30.73,220180.0,27.6287,27.6287,27.4765,27.5213,220180.0
2022-10-04 12:00:00,30.73,30.85,30.71,30.84,144416.0,27.5213,27.6287,27.5034,27.6198,144416.0
2022-10-04 12:30:00,30.85,30.87,30.73,30.76,107788.0,27.6287,27.6467,27.5213,27.5481,107788.0
2022-10-04 13:00:00,30.77,30.8,30.63,30.67,198624.0,27.5571,27.584,27.4317,27.4675,198624.0
2022-10-04 13:30:00,30.67,30.7,30.64,30.67,336903.0,27.4675,27.4944,27.4407,27.4675,336903.0
2022-10-04 14:00:00,30.67,30.67,30.57,30.58,216166.0,27.4675,27.4675,27.378,27.3869,216166.0
2022-10-04 14:30:00,30.58,30.67,30.57,30.67,318049.0,27.3869,27.4675,27.378,27.4675,318049.0
2022-10-04 15:00:00,30.67,30.67,30.6,30.64,549540.0,27.4675,27.4675,27.4048,27.4407,549540.0
2022-10-04 15:30:00,30.64,30.74,30.62,30.73,1099777.0,27.4407,27.5302,27.4228,27.5213,1099777.0
2022-10-05 09:30:00,30.21,30.4,30.17,30.37,721866.0,27.0556,27.2257,27.0197,27.1989,721866.0
2022-10-05 10:00:00,30.36,30.37,30.24,30.27,563252.0,27.1899,27.1989,27.0824,27.1093,563252.0
2022-10-05 10:30:00,30.27,30.38,30.23,30.27,412745.0,27.1093,27.2078,27.0735,27.1093,412745.0
2022-10-05 11:00:00,30.27,30.32,30.21,30.31,197361.0,27.1093,27.1541,27.0556,27.1451,197361.0
2022-10-05 11:30:00,30.32,30.41,30.31,30.32,144566.0,27.1541,27.2347,27.1451,27.1541,144566.0
2022-10-05 12:00:00,30.32,30.45,30.25,30.42,230518.0,27.1541,27.2705,27.0914,27.2436,230518.0
2022-10-05 12:30:00,30.42,30.51,30.39,30.46,122571.0,27.2436,27.3242,27.2168,27.2795,122571.0
2022-10-05 13:00:00,30.46,30.56,30.45,30.54,187330.0,27.2795,27.369,27.2705,27.3511,187330.0
2022-10-05 13:30:00,30.54,30.55,30.49,30.5,188443.0,27.3511,27.3601,27.3063,27.3153,188443.0
2022-10-05 14:00:00,30.5,30.59,30.48,30.57,274283.0,27.3153,27.3959,27.2974,27.378,274283.0
2022-10-05 14:30:00,30.56,30.57,30.49,30.52,191670.0,27.369,27.378,27.3063,27.3332,191670.0
2022-10-05 15:00:00,30.52,30.58,30.52,30.55,187539.0,27.3332,27.3869,27.3332,27.3601,187539.0
2022-10-05 15:30:00,30.55,30.57,30.39,30.39,677870.0,27.3601,27.378,27.2168,27.2168,677870.0
2022-10-06 09:30:00,30.02,30.15,30.01,30.11,714348.0,26.8854,27.0018,26.8765,26.966,714348.0
2022-10-06 10:00:00,30.11,30.19,30.03,30.09,400305.0,26.966,27.0377,26.8944,26.9481,400305.0
2022-10-06 10:30:00,30.09,30.13,30.0,30.07,272175.0,26.9481,26.9839,26.8675,26.9302,272175.0
2022-10-06 11:00:00,30.08,30.13,30.0,30.11,169908.0,26.9391,26.9839,26.8675,26.966,169908.0
2022-10-06 11:30:00,30.1,30.1,29.94,29.94,204111.0,26.9571,26.9571,26.8138,26.8138,204111.0
2022-10-06 12:00:00,29.94,29.99,29.84,29.97,276191.0,26.8138,26.8585,26.7242,26.8406,276191.0
2022-10-06 12:30:00,29.97,30.0,29.94,29.96,136270.0,26.8406,26.8675,26.8138,26.8317,136270.0
2022-10-06 13:00:00,29.96,30.01,29.91,30.0,169141.0,26.8317,26.8765,26.7869,26.8675,169141.0
2022-10-06 13:30:00,30.0,30.09,29.96,30.06,304382.0,26.8675,26.9481,26.8317,26.9212,304382.0
2022-10-06 14:00:00,30.06,30.07,29.97,30.05,301039.0,26.9212,26.9302,26.8406,26.9123,301039.0
2022-10-06 14:30:00,30.05,30.07,29.94,29.96,432556.0,26.9123,26.9302,26.8138,26.8317,432556.0
2022-10-06 15:00:00,29.96,30.03,29.93,30.03,279320.0,26.8317,26.8944,26.8048,26.8944,279320.0
2022-10-06 15:30:00,30.04,30.08,29.97,30.01,898288.0,26.9033,26.9391,26.8406,26.8765,898288.0
2022-10-07 09:30:00,30.19,30.35,30.08,30.11,337226.0,27.0377,27.181,26.9391,26.966,337226.0
2022-10-07 10:00:00,30.11,30.35,30.09,30.28,416482.0,26.966,27.181,26.9481,27.1183,416482.0
2022-10-07 10:30:00,30.28,30.42,30.2,30.38,346833.0,27.1183,27.2436,27.0466,27.2078,346833.0
2022-10-07 11:00:00,30.37,30.42,30.33,30.38,321984.0,27.1989,27.2436,27.163,27.2078,321984.0
2022-10-07 11:30:00,30.38,30.38,30.23,30.26,442567.0,27.2078,27.2078,27.0735,27.1003,442567.0
2022-10-07 12:00:00,30.25,30.38,30.22,30.3,263447.0,27.0914,27.2078,27.0645,27.1362,263447.0
2022-10-07 12:30:00,30.3,30.3,30.24,30.25,237540.0,27.1362,27.1362,27.0824,27.0914,237540.0
2022-10-07 13:00:00,30.25,30.25,30.18,30.23,196111.0,27.0914,27.0914,27.0287,27.0735,196111.0
2022-10-07 13:30:00,30.24,30.24,30.16,30.17,149787.0,27.0824,27.0824,27.0108,27.0197,149787.0
2022-10-07 14:00:00,30.17,30.21,30.14,30.15,185133.0,27.0197,27.0556,26.9929,27.0018,185133.0
2022-10-07 14:30:00,30.14,30.18,30.1,30.12,507996.0,26.9929,27.0287,26.9571,26.975,507996.0
2022-10-07 15:00:00,30.13,30.17,30.04,30.05,392499.0,26.9839,27.0197,26.9033,26.9123,392499.0
2022-10-07 15:30:00,30.05,30.17,30.04,30.12,959086.0,26.9123,27.0197,26.9033,26.975,959086.0
2022-10-10 09:30:00,30.1,30.24,30.09,30.2,375453.0,26.9571,27.0824,26.9481,27.0466,375453.0
2022-10-10 10:00:00,30.2,30.24,30.15,30.22,339240.0,27.0466,27.0824,27.0018,27.0645,339240.0
2022-10-10 10:30:00,30.21,30.28,30.13,30.23,399387.0,27.0556,27.1183,26.9839,27.0735,399387.0
2022-10-10 11:00:00,30.22,30.23,30.16,30.19,282014.0,27.0645,27.0735,27.0108,27.0377,282014.0
2022-10-10 11:30:00,30.19,30.22,30.16,30.17,155787.0,27.0377,27.0645,27.0108,27.0197,155787.0
2022-10-10 12:00:00,30.17,30.19,30.06,30.07,105230.0,27.0197,27.0377,26.9212,26.9302,105230.0
2022-10-10 12:30:00,30.07,30.12,30.04,30.07,157125.0,26.9302,26.975,26.9033,26.9302,157125.0
2022-10-10 13:00:00,30.07,30.13,30.01,30.11,132643.0,26.9302,26.9839,26.8765,26.966,132643.0
2022-10-10 13:30:00,30.11,30.29,30.1,30.24,163895.0,26.966,27.1272,26.9571,27.0824,163895.0
2022-10-10 14:00:00,30.24,30.25,30.2,30.24,153925.0,27.0824,27.0914,27.0466,27.0824,153925.0
2022-10-10 14:30:00,30.24,30.29,30.2,30.21,180739.0,27.0824,27.1272,27.0466,27.0556,180739.0
2022-10-10 15:00:00,30.22,30.25,30.14,30.19,450567.0,27.0645,27.0914,26.9929,27.0377,450567.0
2022-10-10 15:30:00,30.19,30.24,30.16,30.18,674843.0,27.0377,27.0824,27.0108,27.0287,674843.0
2022-10-11 09:30:00,30.44,30.52,30.33,30.39,415142.0,27.2616,27.3332,27.163,27.2168,415142.0
2022-10-11 10:00:00,30.38,30.46,30.34,30.44,241957.0,27.2078,27.2795,27.172,27.2616,241957.0
2022-10-11 10:30:00,30.43,30.65,30.39,30.61,384511.0,27.2526,27.4496,27.2168,27.4138,384511.0
2022-10-11 11:00:00,30.61,30.73,30.6,30.61,557938.0,27.4138,27.5213,27.4048,27.4138,557938.0
2022-10-11 11:30:00,30.62,30.91,30.62,30.9,385417.0,27.4228,27.6825,27.4228,27.6735,385417.0
2022-10-11 12:00:00,30.89,30.94,30.82,30.94,196778.0,27.6646,27.7093,27.6019,27.7093,196778.0
2022-10-11 12:30:00,30.94,31.05,30.92,31.01,266672.0,27.7093,27.8079,27.6914,27.772,266672.0
2022-10-11 13:00:00,31.01,31.06,30.99,31.0,336275.0,27.772,27.8168,27.7541,27.7631,336275.0
2022-10-11 13:30:00,31.0,31.03,30.92,30.93,155743.0,27.7631,27.7899,27.6914,27.7004,155743.0
2022-10-11 14:00:00,30.92,30.97,30.84,30.97,397528.0,27.6914,27.7362,27.6198,27.7362,397528.0
2022-10-11 14:30:00,30.96,31.07,30.64,30.64,517052.0,27.7273,27.8258,27.4407,27.4407,517052.0
2022-10-11 15:00:00,30.64,30.64,30.42,30.46,543377.0,27.4407,27.4407,27.2436,27.2795,543377.0
2022-10-11 15:30:00,30.46,30.53,30.4,30.41,690029.0,27.2795,27.3422,27.2257,27.2347,690029.0
2022-10-12 09:30:00,30.44,30.6,30.32,30.56,600260.0,27.2616,27.4048,27.1541,27.369,600260.0
2022-10-12 10:00:00,30.58,30.62,30.5,30.53,846044.0,27.3869,27.4228,27.3153,27.3422,846044.0
2022-10-12 10:30:00,30.52,30.62,30.48,30.54,472196.0,27.3332,27.4228,27.2974,27.3511,472196.0
2022-10-12 11:00:00,30.54,30.64,30.52,30.58,310394.0,27.3511,27.4407,27.3332,27.3869,310394.0
2022-10-12 11:30:00,30.58,30.61,30.53,30.58,224322.0,27.3869,27.4138,27.3422,27.3869,224322.0
2022-10-12 12:00:00,30.57,30.6,30.48,30.5,177667.0,27.378,27.4048,27.2974,27.3153,177667.0
2022-10-12 12:30:00,30.5,30.51,30.45,30.49,117355.0,27.3153,27.3242,27.2705,27.3063,117355.0
2022-10-12 13:00:00,30.49,30.5,30.46,30.48,115698.0,27.3063,27.3153,27.2795,27.2974,115698.0
2022-10-12 13:30:00,30.48,30.49,30.42,30.48,210582.0,27.2974,27.3063,27.2436,27.2974,210582.0
2022-10-12 14:00:00,30.48,30.56,30.43,30.51,445234.0,27.2974,27.369,27.2526,27.3242,445234.0
2022-10-12 14:30:00,30.52,30.52,30.45,30.46,203229.0,27.3332,27.3332,27.2705,27.2795,203229.0
2022-10-12 15:00:00,30.46,30.48,30.43,30.45,330994.0,27.2795,27.2974,27.2526,27.2705,330994.0
2022-10-12 15:30:00,30.45,30.51,30.39,30.39,1276639.0,27.2705,27.3242,27.2168,27.2168,1276639.0
2022-10-13 09:30:00,29.98,30.04,29.76,30.03,700037.0,26.8496,26.9033,26.6526,26.8944,700037.0
2022-10-13 10:00:00,30.04,30.13,30.0,30.11,283739.0,26.9033,26.9839,26.8675,26.966,283739.0
2022-10-13 10:30:00,30.11,30.27,30.09,30.21,393909.0,26.966,27.1093,26.9481,27.0556,393909.0
2022-10-13 11:00:00,30.22,30.6,30.2,30.57,554434.0,27.0645,27.4048,27.0466,27.378,554434.0
2022-10-13 11:30:00,30.55,30.79,30.53,30.71,421901.0,27.3601,27.575,27.3422,27.5034,421901.0
2022-10-13 12:00:00,30.73,30.81,30.6,30.61,609760.0,27.5213,27.5929,27.4048,27.4138,609760.0
2022-10-13 12:30:00,30.61,30.7,30.55,30.64,299634.0,27.4138,27.4944,27.3601,27.4407,299634.0
2022-10-13 13:00:00,30.63,30.77,30.6,30.74,273768.0,27.4317,27.5571,27.4048,27.5302,273768.0
2022-10-13 13:30:00,30.75,30.82,30.75,30.78,188399.0,27.5392,27.6019,27.5392,27.5661,188399.0
2022-10-13 14:00:00,30.79,30.79,30.64,30.67,204334.0,27.575,27.575,27.4407,27.4675,204334.0
2022-10-13 14:30:00,30.67,30.86,30.67,30.84,386654.0,27.4675,27.6377,27.4675,27.6198,386654.0
2022-10-13 15:00:00,30.85,30.85,30.67,30.67,291008.0,27.6287,27.6287,27.4675,27.4675,291008.0
2022-10-13 15:30:00,30.67,30.71,30.58,30.65,973974.0,27.4675,27.5034,27.3869,27.4496,973974.0
2022-10-14 09:30:00,30.83,31.04,30.75,30.89,373743.0,27.6108,27.7989,27.5392,27.6646,373743.0
2022-10-14 10:00:00,30.88,30.88,30.6,30.73,355216.0,27.6556,27.6556,27.4048,27.5213,355216.0
2022-10-14 10:30:00,30.74,30.91,30.69,30.91,311541.0,27.5302,27.6825,27.4854,27.6825,311541.0
2022-10-14 11:00:00,30.9,30.97,30.75,30.78,355251.0,27.6735,27.7362,27.5392,27.5661,355251.0
2022-10-14 11:30:00,30.78,30.79,30.64,30.67,186387.0,27.5661,27.575,27.4407,27.4675,186387.0
2022-10-14 12:00:00,30.67,30.79,30.62,30.73,194315.0,27.4675,27.575,27.4228,27.5213,194315.0
2022-10-14 12:30:00,30.73,30.76,30.64,30.65,97363.0,27.5213,27.5481,27.4407,27.4496,97363.0
2022-10-14 13:00:00,30.65,30.73,30.63,30.71,238636.0,27.4496,27.5213,27.4317,27.5034,238636.0
2022-10-14 13:30:00,30.71,30.79,30.71,30.79,112285.0,27.5034,27.575,27.5034,27.575,112285.0
2022-10-14 14:00:00,30.79,30.81,30.74,30.76,227813.0,27.575,27.5929,27.5302,27.5481,227813.0
2022-10-14 14:30:00,30.76,30.76,30.69,30.72,226140.0,27.5481,27.5481,27.4854,27.5123,226140.0
2022-10-14 15:00:00,30.72,30.79,30.66,30.78,191712.0,27.5123,27.575,27.4586,27.5661,191712.0
2022-10-14 15:30:00,30.79,30.83,30.71,30.72,938774.0,27.575,27.6108,27.5034,27.5123,938774.0
2022-10-17 09:30:00,31.39,31.45,31.24,31.34,477936.0,28.1124,28.1661,27.978,28.0676,477936.0
2022-10-17 10:00:00,31.33,31.4,31.21,31.32,285896.0,28.0586,28.1213,27.9512,28.0497,285896.0
2022-10-17 10:30:00,31.32,31.41,31.28,31.39,278368.0,28.0497,28.1303,28.0138,28.1124,278368.0
2022-10-17 11:00:00,31.39,31.42,31.22,31.33,284502.0,28.1124,28.1392,27.9601,28.0586,284502.0
2022-10-17 11:30:00,31.33,31.5,31.33,31.46,326504.0,28.0586,28.2109,28.0586,28.175,326504.0
2022-10-17 12:00:00,31.47,31.51,31.42,31.47,245731.0,28.184,28.2198,28.1392,28.184,245731.0
2022-10-17 12:30:00,31.46,31.54,31.45,31.5,382254.0,28.175,28.2467,28.1661,28.2109,382254.0
2022-10-17 13:00:00,31.5,31.57,31.47,31.56,192804.0,28.2109,28.2736,28.184,28.2646,192804.0
2022-10-17 13:30:00,31.56,31.58,31.51,31.55,183859.0,28.2646,28.2825,28.2198,28.2557,183859.0
2022-10-17 14:00:00,31.55,31.58,31.45,31.48,324599.0,28.2557,28.2825,28.1661,28.193,324599.0
2022-10-17 14:30:00,31.48,31.5,31.42,31.45,189358.0,28.193,28.2109,28.1392,28.1661,189358.0
2022-10-17 15:00:00,31.45,31.46,31.34,31.36,377547.0,28.1661,28.175,28.0676,28.0855,377547.0
2022-10-17 15:30:00,31.36,31.38,31.27,31.3,915585.0,28.0855,28.1034,28.0049,28.0318,915585.0
2022-10-18 09:30:00,31.28,31.31,31.14,31.18,354937.0,28.0138,28.0407,27.8885,27.9243,354937.0
2022-10-18 10:00:00,31.18,31.31,31.14,31.19,407422.0,27.9243,28.0407,27.8885,27.9332,407422.0
2022-10-18 10:30:00,31.2,31.29,31.15,31.28,219170.0,27.9422,28.0228,27.8974,28.0138,219170.0
2022-10-18 11:00:00,31.27,31.35,31.21,31.32,332575.0,28.0049,28.0765,27.9512,28.0497,332575.0
2022-10-18 11:30:00,31.32,31.32,31.18,31.19,358375.0,28.0497,28.0497,27.9243,27.9332,358375.0
2022-10-18 12:00:00,31.19,31.23,31.11,31.2,186544.0,27.9332,27.9691,27.8616,27.9422,186544.0
2022-10-18 12:30:00,31.21,31.29,31.15,31.16,292173.0,27.9512,28.0228,27.8974,27.9064,292173.0
2022-10-18 13:00:00,31.16,31.19,31.06,31.19,173450.0,27.9064,27.9332,27.8168,27.9332,173450.0
2022-10-18 13:30:00,31.19,31.25,31.18,31.23,166634.0,27.9332,27.987,27.9243,27.9691,166634.0
2022-10-18 14:00:00,31.23,31.24,31.17,31.23,141561.0,27.9691,27.978,27.9153,27.9691,141561.0
2022-10-18 14:30:00,31.22,31.23,31.13,31.18,226214.0,27.9601,27.9691,27.8795,27.9243,226214.0
2022-10-18 15:00:00,31.17,31.18,31.11,31.16,165453.0,27.9153,27.9243,27.8616,27.9064,165453.0
2022-10-18 15:30:00,31.16,31.28,31.15,31.26,581848.0,27.9064,28.0138,27.8974,27.9959,581848.0
2022-10-19 09:30:00,31.55,31.57,31.23,31.33,571841.0,28.2557,28.2736,27.9691,28.0586,571841.0
2022-10-19 10:00:00,31.32,31.47,31.21,31.46,594599.0,28.0497,28.184,27.9512,28.175,594599.0
2022-10-19 10:30:00,31.46,31.54,31.4,31.5,453118.0,28.175,28.2467,28.1213,28.2109,453118.0
2022-10-19 11:00:00,31.49,31.62,31.44,31.58,556335.0,28.2019,28.3183,28.1571,28.2825,556335.0
2022-10-19 11:30:00,31.59,31.59,31.46,31.47,515477.0,28.2915,28.2915,28.175,28.184,515477.0
2022-10-19 12:00:00,31.48,31.48,31.31,31.32,209970.0,28.193,28.193,28.0407,28.0497,209970.0
2022-10-19 12:30:00,31.32,31.34,31.16,31.17,200176.0,28.0497,28.0676,27.9064,27.9153,200176.0
2022-10-19 13:00:00,31.17,31.25,31.1,31.23,167862.0,27.9153,27.987,27.8526,27.9691,167862.0
2022-10-19 13:30:00,31.23,31.25,31.19,31.25,320413.0,27.9691,27.987,27.9332,27.987,320413.0
2022-10-19 14:00:00,31.24,31.33,31.23,31.3,282204.0,27.978,28.0586,27.9691,28.0318,282204.0
2022-10-19 14:30:00,31.3,31.32,31.27,31.32,288333.0,28.0318,28.0497,28.0049,28.0497,288333.0
2022-10-19 15:00:00,31.32,31.42,31.29,31.36,428784.0,28.0497,28.1392,28.0228,28.0855,428784.0
2022-10-19 15:30:00,31.36,31.39,31.29,31.31,984647.0,28.0855,28.1124,28.0228,28.0407,984647.0
2022-10-20 09:30:00,31.18,31.19,31.05,31.09,392408.0,27.9243,27.9332,27.8079,27.8437,392408.0
2022-10-20 10:00:00,31.09,31.36,31.07,31.35,508594.0,27.8437,28.0855,27.8258,28.0765,508594.0
2022-10-20 10:30:00,31.35,31.38,31.23,31.34,554763.0,28.0765,28.1034,27.9691,28.0676,554763.0
2022-10-20 11:00:00,31.33,31.34,31.25,31.28,290295.0,28.0586,28.0676,27.987,28.0138,290295.0
2022-10-20 11:30:00,31.28,31.34,31.2,31.2,262563.0,28.0138,28.0676,27.9422,27.9422,262563.0
2022-10-20 12:00:00,31.21,31.22,31.1,31.13,176346.0,27.9512,27.9601,27.8526,27.8795,176346.0
2022-10-20 12:30:00,31.13,31.15,31.06,31.15,222391.0,27.8795,27.8974,27.8168,27.8974,222391.0
2022-10-20 13:00:00,31.14,31.14,31.03,31.08,105063.0,27.8885,27.8885,27.7899,27.8347,105063.0
2022-10-20 13:30:00,31.08,31.13,31.05,31.1,122269.0,27.8347,27.8795,27.8079,27.8526,122269.0
2022-10-20 14:00:00,31.1,31.1,31.0,31.0,164613.0,27.8526,27.8526,27.7631,27.7631,164613.0
2022-10-20 14:30:00,31.0,31.06,31.0,31.01,227541.0,27.7631,27.8168,27.7631,27.772,227541.0
2022-10-20 15:00:00,31.01,31.04,30.94,30.96,171118.0,27.772,27.7989,27.7093,27.7273,171118.0
2022-10-20 15:30:00,30.96,31.14,30.93,31.05,756046.0,27.7273,27.8885,27.7004,27.8079,756046.0
2022-10-21 09:30:00,31.19,31.5,31.1,31.48,464125.0,27.9332,28.2109,27.8526,28.193,464125.0
2022-10-21 10:00:00,31.48,31.6,31.43,31.45,551422.0,28.193,28.3004,28.1482,28.1661,551422.0
2022-10-21 10:30:00,31.44,31.57,31.39,31.46,334590.0,28.1571,28.2736,28.1124,28.175,334590.0
2022-10-21 11:00:00,31.46,31.73,31.38,31.68,419626.0,28.175,28.4169,28.1034,28.3721,419626.0
2022-10-21 11:30:00,31.68,31.8,31.58,31.79,373419.0,28.3721,28.4795,28.2825,28.4706,373419.0
2022-10-21 12:00:00,31.8,31.86,31.65,31.68,231983.0,28.4795,28.5333,28.3452,28.3721,231983.0
2022-10-21 12:30:00,31.68,31.82,31.66,31.77,167162.0,28.3721,28.4975,28.3542,28.4527,167162.0
2022-10-21 13:00:00,31.77,31.86,31.77,31.85,185135.0,28.4527,28.5333,28.4527,28.5243,185135.0
2022-10-21 13:30:00,31.85,31.89,31.84,31.85,139600.0,28.5243,28.5601,28.5154,28.5243,139600.0
2022-10-21 14:00:00,31.85,31.86,31.79,31.82,306075.0,28.5243,28.5333,28.4706,28.4975,306075.0
2022-10-21 14:30:00,31.82,31.92,31.81,31.91,166887.0,28.4975,28.587,28.4885,28.5781,166887.0
2022-10-21 15:00:00,31.91,32.03,31.9,32.02,217345.0,28.5781,28.6855,28.5691,28.6766,217345.0
2022-10-21 15:30:00,32.02,32.02,31.87,31.89,1148033.0,28.6766,28.6766,28.5422,28.5601,1148033.0
2022-10-24 09:30:00,31.64,32.01,31.59,31.95,686031.0,28.3363,28.6676,28.2915,28.6139,686031.0
2022-10-24 10:00:00,31.94,31.95,31.58,31.69,352853.0,28.6049,28.6139,28.2825,28.381,352853.0
2022-10-24 10:30:00,31.68,31.92,31.66,31.88,341486.0,28.3721,28.587,28.3542,28.5512,341486.0
2022-10-24 11:00:00,31.88,31.9,31.76,31.83,316201.0,28.5512,28.5691,28.4437,28.5064,316201.0
2022-10-24 11:30:00,31.83,31.91,31.75,31.9,160363.0,28.5064,28.5781,28.4348,28.5691,160363.0
2022-10-24 12:00:00,31.89,31.92,31.83,31.84,173515.0,28.5601,28.587,28.5064,28.5154,173515.0
2022-10-24 12:30:00,31.85,31.86,31.79,31.8,101174.0,28.5243,28.5333,28.4706,28.4795,101174.0
2022-10-24 13:00:00,31.8,31.81,31.72,31.77,117730.0,28.4795,28.4885,28.4079,28.4527,117730.0
2022-10-24 13:30:00,31.76,31.78,31.7,31.71,95278.0,28.4437,28.4616,28.39,28.3989,95278.0
2022-10-24 14:00:00,31.72,31.76,31.72,31.73,104509.0,28.4079,28.4437,28.4079,28.4169,104509.0
2022-10-24 14:30:00,31.73,31.78,31.71,31.76,139996.0,28.4169,28.4616,28.3989,28.4437,139996.0
2022-10-24 15:00:00,31.75,31.83,31.74,31.79,192805.0,28.4348,28.5064,28.4258,28.4706,192805.0
2022-10-24 15:30:00,31.79,31.82,31.73,31.76,521253.0,28.4706,28.4975,28.4169,28.4437,521253.0
2022-10-25 09:30:00,31.94,32.13,31.93,32.12,318278.0,28.6049,28.7751,28.596,28.7661,318278.0
2022-10-25 10:00:00,32.13,32.15,32.06,32.15,289038.0,28.7751,28.793,28.7124,28.793,289038.0
2022-10-25 10:30:00,32.14,32.19,32.07,32.11,253199.0,28.784,28.8288,28.7214,28.7572,253199.0
2022-10-25 11:00:00,32.1,32.31,32.09,32.3,435506.0,28.7482,28.9363,28.7393,28.9273,435506.0
2022-10-25 11:30:00,32.3,32.3,32.23,32.25,177490.0,28.9273,28.9273,28.8646,28.8826,177490.0
2022-10-25 12:00:00,32.25,32.28,32.16,32.18,148922.0,28.8826,28.9094,28.802,28.8199,148922.0
2022-10-25 12:30:00,32.17,32.22,32.16,32.19,140679.0,28.8109,28.8557,28.802,28.8288,140679.0
2022-10-25 13:00:00,32.19,32.23,32.18,32.19,185519.0,28.8288,28.8646,28.8199,28.8288,185519.0
2022-10-25 13:30:00,32.19,32.21,32.11,32.16,169802.0,28.8288,28.8467,28.7572,28.802,169802.0
2022-10-25 14:00:00,32.16,32.2,32.15,32.17,161825.0,28.802,28.8378,28.793,28.8109,161825.0
2022-10-25 14:30:00,32.16,32.19,32.11,32.12,231583.0,28.802,28.8288,28.7572,28.7661,231583.0
2022-10-25 15:00:00,32.12,32.19,32.1,32.19,218181.0,28.7661,28.8288,28.7482,28.8288,218181.0
2022-10-25 15:30:00,32.19,32.24,32.18,32.24,496088.0,28.8288,28.8736,28.8199,28.8736,496088.0
2022-10-26 09:30:00,32.42,32.64,32.41,32.6,583647.0,29.0348,29.2318,29.0259,29.196,583647.0
2022-10-26 10:00:00,32.61,32.8,32.61,32.74,462478.0,29.205,29.3751,29.205,29.3214,462478.0
2022-10-26 10:30:00,32.75,32.83,32.67,32.79,327286.0,29.3304,29.402,29.2587,29.3662,327286.0
2022-10-26 11:00:00,32.79,32.89,32.77,32.82,435048.0,29.3662,29.4557,29.3483,29.393,435048.0
2022-10-26 11:30:00,32.8,32.84,32.72,32.76,480773.0,29.3751,29.411,29.3035,29.3393,480773.0
2022-10-26 12:00:00,32.76,32.77,32.66,32.7,249981.0,29.3393,29.3483,29.2497,29.2856,249981.0
2022-10-26 12:30:00,32.7,32.72,32.6,32.63,366834.0,29.2856,29.3035,29.196,29.2229,366834.0
2022-10-26 13:00:00,32.63,32.64,32.57,32.58,260249.0,29.2229,29.2318,29.1691,29.1781,260249.0
2022-10-26 13:30:00,32.58,32.64,32.56,32.64,338205.0,29.1781,29.2318,29.1602,29.2318,338205.0
2022-10-26 14:00:00,32.64,32.66,32.59,32.59,132705.0,29.2318,29.2497,29.1871,29.1871,132705.0
2022-10-26 14:30:00,32.59,32.64,32.57,32.61,208260.0,29.1871,29.2318,29.1691,29.205,208260.0
2022-10-26 15:00:00,32.61,32.66,32.58,32.66,370708.0,29.205,29.2497,29.1781,29.2497,370708.0
2022-10-26 15:30:00,32.66,32.76,32.64,32.68,962805.0,29.2497,29.3393,29.2318,29.2677,962805.0
2022-10-27 09:30:00,32.65,32.67,32.53,32.58,578121.0,29.2408,29.2587,29.1333,29.1781,578121.0
2022-10-27 10:00:00,32.58,32.81,32.57,32.75,414038.0,29.1781,29.3841,29.1691,29.3304,414038.0
2022-10-27 10:30:00,32.75,32.77,32.59,32.59,283065.0,29.3304,29.3483,29.1871,29.1871,283065.0
2022-10-27 11:00:00,32.59,32.71,32.58,32.67,318021.0,29.1871,29.2945,29.1781,29.2587,318021.0
2022-10-27 11:30:00,32.66,32.67,32.54,32.59,167001.0,29.2497,29.2587,29.1423,29.1871,167001.0
2022-10-27 12:00:00,32.59,32.65,32.56,32.56,129810.0,29.1871,29.2408,29.1602,29.1602,129810.0
2022-10-27 12:30:00,32.57,32.66,32.57,32.64,125159.0,29.1691,29.2497,29.1691,29.2318,125159.0
2022-10-27 13:00:00,32.64,32.77,32.62,32.72,322126.0,29.2318,29.3483,29.2139,29.3035,322126.0
2022-10-27 13:30:00,32.73,32.73,32.65,32.68,215234.0,29.3124,29.3124,29.2408,29.2677,215234.0
2022-10-27 14:00:00,32.69,32.73,32.67,32.71,172725.0,29.2766,29.3124,29.2587,29.2945,172725.0
2022-10-27 14:30:00,32.71,32.73,32.66,32.69,304033.0,29.2945,29.3124,29.2497,29.2766,304033.0
2022-10-27 15:00:00,32.69,32.73,32.64,32.71,434701.0,29.2766,29.3124,29.2318,29.2945,434701.0
2022-10-27 15:30:00,32.7,32.73,32.67,32.72,946218.0,29.2856,29.3124,29.2587,29.3035,946218.0
2022-10-28 09:30:00,33.01,33.06,32.91,33.05,468777.0,29.5632,29.608,29.4736,29.599,468777.0
2022-10-28 10:00:00,33.06,33.25,33.01,33.23,558390.0,29.608,29.7781,29.5632,29.7602,558390.0
2022-10-28 10:30:00,33.23,33.28,33.17,33.22,242596.0,29.7602,29.805,29.7065,29.7513,242596.0
2022-10-28 11:00:00,33.22,33.33,33.1,33.3,584951.0,29.7513,29.8498,29.6438,29.8229,584951.0
2022-10-28 11:30:00,33.3,33.35,33.18,33.3,323015.0,29.8229,29.8677,29.7155,29.8229,323015.0
2022-10-28 12:00:00,33.3,33.35,33.23,33.34,205689.0,29.8229,29.8677,29.7602,29.8587,205689.0
2022-10-28 12:30:00,33.35,33.39,33.28,33.39,246413.0,29.8677,29.9035,29.805,29.9035,246413.0
2022-10-28 13:00:00,33.39,33.44,33.38,33.41,242629.0,29.9035,29.9483,29.8946,29.9214,242629.0
2022-10-28 13:30:00,33.41,33.43,33.17,33.18,601179.0,29.9214,29.9393,29.7065,29.7155,601179.0
2022-10-28 14:00:00,33.18,33.18,33.05,33.1,599140.0,29.7155,29.7155,29.599,29.6438,599140.0
2022-10-28 14:30:00,33.11,33.19,33.1,33.16,295275.0,29.6528,29.7244,29.6438,29.6975,295275.0
2022-10-28 15:00:00,33.16,33.26,33.16,33.26,391539.0,29.6975,29.7871,29.6975,29.7871,391539.0
2022-10-28 15:30:00,33.26,33.3,33.22,33.29,1337233.0,29.7871,29.8229,29.7513,29.814,1337233.0
2022-10-31 09:30:00,33.14,33.31,33.09,33.12,462560.0,29.6796,29.8319,29.6348,29.6617,462560.0
2022-10-31 10:00:00,33.12,33.34,33.12,33.25,355647.0,29.6617,29.8587,29.6617,29.7781,355647.0
2022-10-31 10:30:00,33.25,33.31,33.21,33.25,266811.0,29.7781,29.8319,29.7423,29.7781,266811.0
2022-10-31 11:00:00,33.25,33.46,33.22,33.45,537724.0,29.7781,29.9662,29.7513,29.9573,537724.0
2022-10-31 11:30:00,33.45,33.47,33.31,33.35,280457.0,29.9573,29.9752,29.8319,29.8677,280457.0
2022-10-31 12:00:00,33.34,33.36,33.27,33.27,439593.0,29.8587,29.8767,29.7961,29.7961,439593.0
2022-10-31 12:30:00,33.27,33.28,33.15,33.19,254893.0,29.7961,29.805,29.6886,29.7244,254893.0
2022-10-31 13:00:00,33.19,33.22,33.16,33.22,353523.0,29.7244,29.7513,29.6975,29.7513,353523.0
2022-10-31 13:30:00,33.22,33.24,33.13,33.16,399739.0,29.7513,29.7692,29.6707,29.6975,399739.0
2022-10-31 14:00:00,33.16,33.18,33.09,33.14,629783.0,29.6975,29.7155,29.6348,29.6796,629783.0
2022-10-31 14:30:00,33.14,33.18,33.1,33.14,746692.0,29.6796,29.7155,29.6438,29.6796,746692.0
2022-10-31 15:00:00,33.15,33.18,33.06,33.18,578725.0,29.6886,29.7155,29.608,29.7155,578725.0
2022-10-31 15:30:00,33.17,33.23,33.13,33.19,613626.0,29.7065,29.7602,29.6707,29.7244,613626.0
2022-11-01 09:30:00,33.74,33.88,33.66,33.8,684354.0,30.217,30.3424,30.1453,30.2707,684354.0
2022-11-01 10:00:00,33.8,33.83,33.62,33.79,439032.0,30.2707,30.2976,30.1095,30.2618,439032.0
2022-11-01 10:30:00,33.8,33.82,33.45,33.48,535964.0,30.2707,30.2886,29.9573,29.9841,535964.0
2022-11-01 11:00:00,33.48,33.56,33.45,33.54,499637.0,29.9841,30.0558,29.9573,30.0379,499637.0
2022-11-01 11:30:00,33.54,33.6,33.46,33.59,558747.0,30.0379,30.0916,29.9662,30.0826,558747.0
2022-11-01 12:00:00,33.59,33.72,33.48,33.52,564027.0,30.0826,30.1991,29.9841,30.02,564027.0
2022-11-01 12:30:00,33.52,33.56,33.45,33.48,490620.0,30.02,30.0558,29.9573,29.9841,490620.0
2022-11-01 13:00:00,33.48,33.51,33.41,33.47,320559.0,29.9841,30.011,29.9214,29.9752,320559.0
2022-11-01 13:30:00,33.47,33.5,33.43,33.48,405850.0,29.9752,30.002,29.9393,29.9841,405850.0
2022-11-01 14:00:00,33.49,33.5,33.4,33.41,375225.0,29.9931,30.002,29.9125,29.9214,375225.0
2022-11-01 14:30:00,33.41,33.43,33.33,33.4,439310.0,29.9214,29.9393,29.8498,29.9125,439310.0
2022-11-01 15:00:00,33.41,33.46,33.38,33.41,336299.0,29.9214,29.9662,29.8946,29.9214,336299.0
2022-11-01 15:30:00,33.41,33.47,33.34,33.46,832579.0,29.9214,29.9752,29.8587,29.9662,832579.0
2022-11-02 09:30:00,34.1,34.1,33.61,33.88,614195.0,30.5394,30.5394,30.1006,30.3424,614195.0
2022-11-02 10:00:00,33.89,33.96,33.67,33.67,442958.0,30.3513,30.414,30.1543,30.1543,442958.0
2022-11-02 10:30:00,33.67,33.73,33.39,33.45,532033.0,30.1543,30.208,29.9035,29.9573,532033.0
2022-11-02 11:00:00,33.45,33.54,33.29,33.32,436037.0,29.9573,30.0379,29.814,29.8408,436037.0
2022-11-02 11:30:00,33.32,33.52,33.3,33.46,228387.0,29.8408,30.02,29.8229,29.9662,228387.0
2022-11-02 12:00:00,33.45,33.54,33.42,33.5,349247.0,29.9573,30.0379,29.9304,30.002,349247.0
2022-11-02 12:30:00,33.5,33.61,33.47,33.55,294670.0,30.002,30.1006,29.9752,30.0468,294670.0
2022-11-02 13:00:00,33.55,33.56,33.49,33.52,161035.0,30.0468,30.0558,29.9931,30.02,161035.0
2022-11-02 13:30:00,33.52,33.64,33.51,33.59,211391.0,30.02,30.1274,30.011,30.0826,211391.0
2022-11-02 14:00:00,33.59,33.83,33.58,33.77,398098.0,30.0826,30.2976,30.0737,30.2438,398098.0
2022-11-02 14:30:00,33.77,33.84,33.25,33.39,538289.0,30.2438,30.3065,29.7781,29.9035,538289.0
2022-11-02 15:00:00,33.38,33.53,33.14,33.21,413721.0,29.8946,30.0289,29.6796,29.7423,413721.0
2022-11-02 15:30:00,33.21,33.3,33.08,33.13,876339.0,29.7423,29.8229,29.6259,29.6707,876339.0
2022-11-03 09:30:00,32.66,32.76,32.52,32.58,981650.0,29.2497,29.3393,29.1244,29.1781,981650.0
2022-11-03 10:00:00,32.59,32.82,32.53,32.75,574505.0,29.1871,29.393,29.1333,29.3304,574505.0
2022-11-03 10:30:00,32.75,32.95,32.68,32.93,538288.0,29.3304,29.5095,29.2677,29.4916,538288.0
2022-11-03 11:00:00,32.93,32.95,32.84,32.85,383682.0,29.4916,29.5095,29.411,29.4199,383682.0
2022-11-03 11:30:00,32.85,32.89,32.73,32.75,288966.0,29.4199,29.4557,29.3124,29.3304,288966.0
2022-11-03 12:00:00,32.76,32.85,32.73,32.81,264445.0,29.3393,29.4199,29.3124,29.3841,264445.0
2022-11-03 12:30:00,32.82,32.86,32.72,32.8,260299.0,29.393,29.4289,29.3035,29.3751,260299.0
2022-11-03 13:00:00,32.8,32.82,32.74,32.77,174014.0,29.3751,29.393,29.3214,29.3483,174014.0
2022-11-03 13:30:00,32.77,32.89,32.77,32.84,149908.0,29.3483,29.4557,29.3483,29.411,149908.0
2022-11-03 14:00:00,32.84,32.89,32.81,32.89,193889.0,29.411,29.4557,29.3841,29.4557,193889.0
2022-11-03 14:30:00,32.89,32.92,32.85,32.9,209898.0,29.4557,29.4826,29.4199,29.4647,209898.0
2022-11-03 15:00:00,32.9,32.94,32.86,32.92,199443.0,29.4647,29.5005,29.4289,29.4826,199443.0
2022-11-03 15:30:00,32.93,32.98,32.83,32.84,604094.0,29.4916,29.5363,29.402,29.411,604094.0
2022-11-04 09:30:00,33.24,33.26,32.88,32.97,642989.0,29.7692,29.7871,29.4468,29.5274,642989.0
2022-11-04 10:00:00,32.97,33.1,32.93,33.04,366664.0,29.5274,29.6438,29.4916,29.5901,366664.0
2022-11-04 10:30:00,33.04,33.1,33.0,33.07,381478.0,29.5901,29.6438,29.5542,29.6169,381478.0
2022-11-04 11:00:00,33.08,33.21,33.06,33.06,293999.0,29.6259,29.7423,29.608,29.608,293999.0
2022-11-04 11:30:00,33.07,33.2,32.98,32.99,343369.0,29.6169,29.7334,29.5363,29.5453,343369.0
2022-11-04 12:00:00,32.98,33.22,32.93,33.17,324546.0,29.5363,29.7513,29.4916,29.7065,324546.0
2022-11-04 12:30:00,33.16,33.16,32.91,32.93,283994.0,29.6975,29.6975,29.4736,29.4916,283994.0
2022-11-04 13:00:00,32.92,32.93,32.82,32.85,232912.0,29.4826,29.4916,29.393,29.4199,232912.0
2022-11-04 13:30:00,32.84,32.87,32.77,32.79,250483.0,29.411,29.4378,29.3483,29.3662,250483.0
2022-11-04 14:00:00,32.79,32.82,32.7,32.82,217441.0,29.3662,29.393,29.2856,29.393,217441.0
2022-11-04 14:30:00,32.82,32.89,32.8,32.87,256449.0,29.393,29.4557,29.3751,29.4378,256449.0
2022-11-04 15:00:00,32.87,32.94,32.85,32.89,263065.0,29.4378,29.5005,29.4199,29.4557,263065.0
2022-11-04 15:30:00,32.89,33.01,32.85,33.0,816822.0,29.4557,29.5632,29.4199,29.5542,816822.0
2022-11-07 09:30:00,31.97,32.2,31.68,32.12,1543616.0,28.6318,28.8378,28.3721,28.7661,1543616.0
2022-11-07 10:00:00,32.11,32.14,31.79,31.8,746980.0,28.7572,28.784,28.4706,28.4795,746980.0
2022-11-07 10:30:00,31.8,31.97,31.76,31.91,711549.0,28.4795,28.6318,28.4437,28.5781,711549.0
2022-11-07 11:00:00,31.91,32.02,31.87,31.98,320910.0,28.5781,28.6766,28.5422,28.6408,320910.0
2022-11-07 11:30:00,31.97,32.02,31.67,31.7,443680.0,28.6318,28.6766,28.3631,28.39,443680.0
2022-11-07 12:00:00,31.71,31.85,31.68,31.84,225774.0,28.3989,28.5243,28.3721,28.5154,225774.0
2022-11-07 12:30:00,31.84,31.96,31.83,31.95,308673.0,28.5154,28.6228,28.5064,28.6139,308673.0
2022-11-07 13:00:00,31.96,31.98,31.85,31.88,287579.0,28.6228,28.6408,28.5243,28.5512,287579.0
2022-11-07 13:30:00,31.89,31.91,31.83,31.9,296556.0,28.5601,28.5781,28.5064,28.5691,296556.0
2022-11-07 14:00:00,31.91,32.06,31.9,32.02,209079.0,28.5781,28.7124,28.5691,28.6766,209079.0
2022-11-07 14:30:00,32.02,32.05,31.92,31.98,237882.0,28.6766,28.7034,28.587,28.6408,237882.0
2022-11-07 15:00:00,31.98,32.0,31.94,31.97,166909.0,28.6408,28.6587,28.6049,28.6318,166909.0
2022-11-07 15:30:00,31.98,31.99,31.93,31.95,900538.0,28.6408,28.6497,28.596,28.6139,900538.0
2022-11-08 09:30:00,32.11,32.23,32.0,32.16,507850.0,28.7572,28.8646,28.6587,28.802,507850.0
2022-11-08 10:00:00,32.16,32.42,32.15,32.34,359674.0,28.802,29.0348,28.793,28.9632,359674.0
2022-11-08 10:30:00,32.35,32.45,32.31,32.4,199935.0,28.9721,29.0617,28.9363,29.0169,199935.0
2022-11-08 11:00:00,32.4,32.49,32.35,32.46,400926.0,29.0169,29.0975,28.9721,29.0706,400926.0
2022-11-08 11:30:00,32.45,32.5,32.42,32.43,349623.0,29.0617,29.1065,29.0348,29.0438,349623.0
2022-11-08 12:00:00,32.43,32.44,32.33,32.34,213800.0,29.0438,29.0527,28.9542,28.9632,213800.0
2022-11-08 12:30:00,32.34,32.36,32.28,32.3,415602.0,28.9632,28.9811,28.9094,28.9273,415602.0
2022-11-08 13:00:00,32.3,32.35,32.16,32.18,188683.0,28.9273,28.9721,28.802,28.8199,188683.0
2022-11-08 13:30:00,32.17,32.23,32.13,32.16,226090.0,28.8109,28.8646,28.7751,28.802,226090.0
2022-11-08 14:00:00,32.16,32.19,32.03,32.05,193909.0,28.802,28.8288,28.6855,28.7034,193909.0
2022-11-08 14:30:00,32.05,32.21,32.02,32.18,190884.0,28.7034,28.8467,28.6766,28.8199,190884.0
2022-11-08 15:00:00,32.17,32.27,32.16,32.26,420085.0,28.8109,28.9005,28.802,28.8915,420085.0
2022-11-08 15:30:00,32.26,32.32,32.18,32.23,915448.0,28.8915,28.9453,28.8199,28.8646,915448.0
2022-11-09 09:30:00,32.24,32.31,32.2,32.23,361276.0,28.8736,28.9363,28.8378,28.8646,361276.0
2022-11-09 10:00:00,32.22,32.46,32.22,32.41,402321.0,28.8557,29.0706,28.8557,29.0259,402321.0
2022-11-09 10:30:00,32.41,32.5,32.38,32.44,539467.0,29.0259,29.1065,28.999,29.0527,539467.0
2022-11-09 11:00:00,32.44,32.65,32.43,32.61,315896.0,29.0527,29.2408,29.0438,29.205,315896.0
2022-11-09 11:30:00,32.61,32.61,32.46,32.48,384588.0,29.205,29.205,29.0706,29.0885,384588.0
2022-11-09 12:00:00,32.48,32.5,32.45,32.48,168568.0,29.0885,29.1065,29.0617,29.0885,168568.0
2022-11-09 12:30:00,32.48,32.54,32.48,32.54,136898.0,29.0885,29.1423,29.0885,29.1423,136898.0
2022-11-09 13:00:00,32.54,32.55,32.45,32.45,172363.0,29.1423,29.1512,29.0617,29.0617,172363.0
2022-11-09 13:30:00,32.45,32.46,32.36,32.43,195935.0,29.0617,29.0706,28.9811,29.0438,195935.0
2022-11-09 14:00:00,32.43,32.46,32.38,32.45,194437.0,29.0438,29.0706,28.999,29.0617,194437.0
2022-11-09 14:30:00,32.45,32.46,32.39,32.44,327703.0,29.0617,29.0706,29.0079,29.0527,327703.0
2022-11-09 15:00:00,32.44,32.49,32.43,32.47,284969.0,29.0527,29.0975,29.0438,29.0796,284969.0
2022-11-09 15:30:00,32.47,32.47,32.37,32.43,1040891.0,29.0796,29.0796,28.99,29.0438,1040891.0
2022-11-10 09:30:00,33.26,33.29,32.93,33.21,524007.0,29.7871,29.814,29.4916,29.7423,524007.0
2022-11-10 10:00:00,33.21,33.29,33.14,33.29,731571.0,29.7423,29.814,29.6796,29.814,731571.0
2022-11-10 10:30:00,33.29,33.32,33.22,33.27,250475.0,29.814,29.8408,29.7513,29.7961,250475.0
2022-11-10 11:00:00,33.27,33.31,33.16,33.31,268892.0,29.7961,29.8319,29.6975,29.8319,268892.0
2022-11-10 11:30:00,33.31,33.33,33.19,33.25,249661.0,29.8319,29.8498,29.7244,29.7781,249661.0
2022-11-10 12:00:00,33.24,33.26,33.16,33.18,161208.0,29.7692,29.7871,29.6975,29.7155,161208.0
2022-11-10 12:30:00,33.17,33.19,33.07,33.11,254414.0,29.7065,29.7244,29.6169,29.6528,254414.0
2022-11-10 13:00:00,33.12,33.22,33.11,33.21,164264.0,29.6617,29.7513,29.6528,29.7423,164264.0
2022-11-10 13:30:00,33.22,33.23,33.17,33.22,185354.0,29.7513,29.7602,29.7065,29.7513,185354.0
2022-11-10 14:00:00,33.22,33.26,33.15,33.23,324917.0,29.7513,29.7871,29.6886,29.7602,324917.0
2022-11-10 14:30:00,33.23,33.29,33.2,33.29,135191.0,29.7602,29.814,29.7334,29.814,135191.0
2022-11-10 15:00:00,33.28,33.42,33.27,33.41,209907.0,29.805,29.9304,29.7961,29.9214,209907.0
2022-11-10 15:30:00,33.41,33.5,33.37,33.47,650661.0,29.9214,30.002,29.8856,29.9752,650661.0
2022-11-11 09:30:00,31.81,31.9,31.43,31.53,2004029.0,28.4885,28.5691,28.1482,28.2377,2004029.0
2022-11-11 10:00:00,31.52,31.56,31.22,31.26,987330.0,28.2288,28.2646,27.9601,27.9959,987330.0
2022-11-11 10:30:00,31.26,31.44,31.23,31.44,1206727.0,27.9959,28.1571,27.9691,28.1571,1206727.0
2022-11-11 11:00:00,31.44,31.66,31.43,31.61,651724.0,28.1571,28.3542,28.1482,28.3094,651724.0
2022-11-11 11:30:00,31.61,31.68,31.4,31.41,911234.0,28.3094,28.3721,28.1213,28.1303,911234.0
2022-11-11 12:00:00,31.4,31.48,31.35,31.37,355593.0,28.1213,28.193,28.0765,28.0944,355593.0
2022-11-11 12:30:00,31.37,31.43,31.35,31.39,302932.0,28.0944,28.1482,28.0765,28.1124,302932.0
2022-11-11 13:00:00,31.39,31.46,31.38,31.46,356239.0,28.1124,28.175,28.1034,28.175,356239.0
2022-11-11 13:30:00,31.46,31.56,31.45,31.55,274727.0,28.175,28.2646,28.1661,28.2557,274727.0
2022-11-11 14:00:00,31.55,31.61,31.52,31.61,304889.0,28.2557,28.3094,28.2288,28.3094,304889.0
2022-11-11 14:30:00,31.61,31.66,31.59,31.65,350916.0,28.3094,28.3542,28.2915,28.3452,350916.0
2022-11-11 15:00:00,31.65,31.66,31.52,31.64,489124.0,28.3452,28.3542,28.2288,28.3363,489124.0
2022-11-11 15:30:00,31.63,31.67,31.57,31.59,1209929.0,28.3273,28.3631,28.2736,28.2915,1209929.0
2022-11-14 09:30:00,32.48,32.84,32.47,32.72,1130769.0,29.0885,29.411,29.0796,29.3035,1130769.0
2022-11-14 10:00:00,32.72,32.94,32.68,32.74,677348.0,29.3035,29.5005,29.2677,29.3214,677348.0
2022-11-14 10:30:00,32.74,32.82,32.56,32.57,540120.0,29.3214,29.393,29.1602,29.1691,540120.0
2022-11-14 11:00:00,32.57,32.58,32.43,32.5,475769.0,29.1691,29.1781,29.0438,29.1065,475769.0
2022-11-14 11:30:00,32.49,32.64,32.43,32.57,722071.0,29.0975,29.2318,29.0438,29.1691,722071.0
2022-11-14 12:00:00,32.58,32.7,32.56,32.69,267311.0,29.1781,29.2856,29.1602,29.2766,267311.0
2022-11-14 12:30:00,32.69,32.75,32.67,32.71,213165.0,29.2766,29.3304,29.2587,29.2945,213165.0
2022-11-14 13:00:00,32.71,32.8,32.69,32.79,187498.0,29.2945,29.3751,29.2766,29.3662,187498.0
2022-11-14 13:30:00,32.79,32.79,32.71,32.73,168805.0,29.3662,29.3662,29.2945,29.3124,168805.0
2022-11-14 14:00:00,32.73,32.77,32.7,32.76,238544.0,29.3124,29.3483,29.2856,29.3393,238544.0
2022-11-14 14:30:00,32.76,32.77,32.7,32.72,255604.0,29.3393,29.3483,29.2856,29.3035,255604.0
2022-11-14 15:00:00,32.72,32.74,32.62,32.69,438896.0,29.3035,29.3214,29.2139,29.2766,438896.0
2022-11-14 15:30:00,32.69,32.72,32.52,32.53,874423.0,29.2766,29.3035,29.1244,29.1333,874423.0
2022-11-15 09:30:00,32.65,32.71,32.55,32.62,515152.0,29.2408,29.2945,29.1512,29.2139,515152.0
2022-11-15 10:00:00,32.62,32.65,32.44,32.54,536709.0,29.2139,29.2408,29.0527,29.1423,536709.0
2022-11-15 10:30:00,32.53,32.61,32.46,32.48,351385.0,29.1333,29.205,29.0706,29.0885,351385.0
2022-11-15 11:00:00,32.48,32.55,32.43,32.48,469836.0,29.0885,29.1512,29.0438,29.0885,469836.0
2022-11-15 11:30:00,32.48,32.58,32.48,32.5,297200.0,29.0885,29.1781,29.0885,29.1065,297200.0
2022-11-15 12:00:00,32.51,32.52,32.45,32.45,182133.0,29.1154,29.1244,29.0617,29.0617,182133.0
2022-11-15 12:30:00,32.45,32.5,32.41,32.44,224392.0,29.0617,29.1065,29.0259,29.0527,224392.0
2022-11-15 13:00:00,32.43,32.46,32.2,32.23,288415.0,29.0438,29.0706,28.8378,28.8646,288415.0
2022-11-15 13:30:00,32.23,32.26,32.11,32.17,299191.0,28.8646,28.8915,28.7572,28.8109,299191.0
2022-11-15 14:00:00,32.17,32.32,32.06,32.27,335489.0,28.8109,28.9453,28.7124,28.9005,335489.0
2022-11-15 14:30:00,32.28,32.35,32.24,32.32,250532.0,28.9094,28.9721,28.8736,28.9453,250532.0
2022-11-15 15:00:00,32.32,32.4,32.31,32.37,258969.0,28.9453,29.0169,28.9363,28.99,258969.0
2022-11-15 15:30:00,32.37,32.42,32.29,32.3,824401.0,28.99,29.0348,28.9184,28.9273,824401.0
2022-11-16 09:30:00,33.16,33.25,33.05,33.05,908448.0,29.6975,29.7781,29.599,29.599,908448.0
2022-11-16 10:00:00,33.05,33.1,32.83,32.98,413695.0,29.599,29.6438,29.402,29.5363,413695.0
2022-11-16 10:30:00,32.98,33.11,32.97,33.09,373597.0,29.5363,29.6528,29.5274,29.6348,373597.0
2022-11-16 11:00:00,33.09,33.15,33.08,33.09,349442.0,29.6348,29.6886,29.6259,29.6348,349442.0
2022-11-16 11:30:00,33.09,33.1,32.97,33.0,245747.0,29.6348,29.6438,29.5274,29.5542,245747.0
2022-11-16 12:00:00,33.0,33.0,32.91,32.95,204395.0,29.5542,29.5542,29.4736,29.5095,204395.0
2022-11-16 12:30:00,32.95,32.97,32.91,32.93,200482.0,29.5095,29.5274,29.4736,29.4916,200482.0
2022-11-16 13:00:00,32.92,32.93,32.82,32.83,164991.0,29.4826,29.4916,29.393,29.402,164991.0
2022-11-16 13:30:00,32.83,32.83,32.76,32.79,163217.0,29.402,29.402,29.3393,29.3662,163217.0
2022-11-16 14:00:00,32.79,32.83,32.77,32.81,143455.0,29.3662,29.402,29.3483,29.3841,143455.0
2022-11-16 14:30:00,32.8,32.9,32.78,32.9,183054.0,29.3751,29.4647,29.3572,29.4647,183054.0
2022-11-16 15:00:00,32.9,32.91,32.83,32.89,260391.0,29.4647,29.4736,29.402,29.4557,260391.0
2022-11-16 15:30:00,32.89,32.95,32.87,32.92,877631.0,29.4557,29.5095,29.4378,29.4826,877631.0
2022-11-17 09:30:00,32.24,32.34,32.15,32.18,593036.0,29.1546,29.245,29.0732,29.1003,593036.0
2022-11-17 10:00:00,32.18,32.3,32.17,32.3,214144.0,29.1003,29.2088,29.0913,29.2088,214144.0
2022-11-17 10:30:00,32.29,32.33,32.16,32.2,218537.0,29.1998,29.2359,29.0822,29.1184,218537.0
2022-11-17 11:00:00,32.21,32.27,32.18,32.27,192019.0,29.1274,29.1817,29.1003,29.1817,192019.0
2022-11-17 11:30:00,32.27,32.51,32.23,32.48,345109.0,29.1817,29.3987,29.1455,29.3716,345109.0
2022-11-17 12:00:00,32.48,32.57,32.47,32.55,270101.0,29.3716,29.453,29.3626,29.4349,270101.0
2022-11-17 12:30:00,32.55,32.6,32.51,32.53,118821.0,29.4349,29.4801,29.3987,29.4168,118821.0
2022-11-17 13:00:00,32.53,32.63,32.53,32.57,111904.0,29.4168,29.5072,29.4168,29.453,111904.0
2022-11-17 13:30:00,32.58,32.6,32.54,32.56,110395.0,29.462,29.4801,29.4259,29.4439,110395.0
2022-11-17 14:00:00,32.57,32.6,32.51,32.52,122877.0,29.453,29.4801,29.3987,29.4078,122877.0
2022-11-17 14:30:00,32.51,32.53,32.48,32.51,151809.0,29.3987,29.4168,29.3716,29.3987,151809.0
2022-11-17 15:00:00,32.5,32.51,32.42,32.47,138730.0,29.3897,29.3987,29.3173,29.3626,138730.0
2022-11-17 15:30:00,32.47,32.63,32.46,32.61,559945.0,29.3626,29.5072,29.3535,29.4892,559945.0
2022-11-18 09:30:00,32.75,32.93,32.73,32.78,580830.0,29.6158,29.7785,29.5977,29.6429,580830.0
2022-11-18 10:00:00,32.79,32.91,32.78,32.84,215688.0,29.6519,29.7604,29.6429,29.6971,215688.0
2022-11-18 10:30:00,32.84,32.91,32.76,32.89,216254.0,29.6971,29.7604,29.6248,29.7424,216254.0
2022-11-18 11:00:00,32.89,33.03,32.82,33.02,389869.0,29.7424,29.869,29.6791,29.8599,389869.0
2022-11-18 11:30:00,33.02,33.03,32.89,32.9,241055.0,29.8599,29.869,29.7424,29.7514,241055.0
2022-11-18 12:00:00,32.91,32.92,32.75,32.76,158280.0,29.7604,29.7695,29.6158,29.6248,158280.0
2022-11-18 12:30:00,32.76,32.81,32.7,32.73,110702.0,29.6248,29.67,29.5705,29.5977,110702.0
2022-11-18 13:00:00,32.73,32.77,32.72,32.77,91850.0,29.5977,29.6338,29.5886,29.6338,91850.0
2022-11-18 13:30:00,32.77,32.78,32.69,32.71,122365.0,29.6338,29.6429,29.5615,29.5796,122365.0
2022-11-18 14:00:00,32.72,32.76,32.71,32.76,84080.0,29.5886,29.6248,29.5796,29.6248,84080.0
2022-11-18 14:30:00,32.76,32.82,32.75,32.81,194722.0,29.6248,29.6791,29.6158,29.67,194722.0
2022-11-18 15:00:00,32.81,32.88,32.78,32.88,209109.0,29.67,29.7333,29.6429,29.7333,209109.0
2022-11-18 15:30:00,32.88,32.99,32.83,32.89,826821.0,29.7333,29.8328,29.6881,29.7424,826821.0
2022-11-21 09:30:00,33.56,33.58,33.17,33.41,593098.0,30.3482,30.3663,29.9956,30.2126,593098.0
2022-11-21 10:00:00,33.42,33.45,33.31,33.38,301766.0,30.2216,30.2488,30.1222,30.1855,301766.0
2022-11-21 10:30:00,33.38,33.42,33.31,33.34,242819.0,30.1855,30.2216,30.1222,30.1493,242819.0
2022-11-21 11:00:00,33.34,33.38,33.27,33.31,181692.0,30.1493,30.1855,30.086,30.1222,181692.0
2022-11-21 11:30:00,33.32,33.35,33.2,33.23,255075.0,30.1312,30.1583,30.0227,30.0498,255075.0
2022-11-21 12:00:00,33.23,33.35,33.22,33.35,127886.0,30.0498,30.1583,30.0408,30.1583,127886.0
2022-11-21 12:30:00,33.34,33.39,33.34,33.38,129089.0,30.1493,30.1945,30.1493,30.1855,129089.0
2022-11-21 13:00:00,33.38,33.46,33.36,33.43,141654.0,30.1855,30.2578,30.1674,30.2307,141654.0
2022-11-21 13:30:00,33.43,33.49,33.41,33.45,160391.0,30.2307,30.2849,30.2126,30.2488,160391.0
2022-11-21 14:00:00,33.45,33.5,33.44,33.48,119549.0,30.2488,30.294,30.2397,30.2759,119549.0
2022-11-21 14:30:00,33.48,33.5,33.45,33.48,150381.0,30.2759,30.294,30.2488,30.2759,150381.0
2022-11-21 15:00:00,33.48,33.51,33.45,33.48,186673.0,30.2759,30.303,30.2488,30.2759,186673.0
2022-11-21 15:30:00,33.48,33.5,33.44,33.45,498556.0,30.2759,30.294,30.2397,30.2488,498556.0
2022-11-22 09:30:00,33.62,33.71,33.57,33.68,342682.0,30.4025,30.4839,30.3573,30.4568,342682.0
2022-11-22 10:00:00,33.68,33.74,33.65,33.73,171790.0,30.4568,30.511,30.4296,30.502,171790.0
2022-11-22 10:30:00,33.73,33.73,33.62,33.69,255144.0,30.502,30.502,30.4025,30.4658,255144.0
2022-11-22 11:00:00,33.69,33.79,33.68,33.79,356921.0,30.4658,30.5562,30.4568,30.5562,356921.0
2022-11-22 11:30:00,33.78,33.84,33.75,33.83,141410.0,30.5472,30.6014,30.5201,30.5924,141410.0
2022-11-22 12:00:00,33.84,33.85,33.77,33.79,120042.0,30.6014,30.6105,30.5381,30.5562,120042.0
2022-11-22 12:30:00,33.78,33.8,33.75,33.76,157302.0,30.5472,30.5653,30.5201,30.5291,157302.0
2022-11-22 13:00:00,33.76,33.77,33.72,33.74,170960.0,30.5291,30.5381,30.4929,30.511,170960.0
2022-11-22 13:30:00,33.73,33.75,33.72,33.73,116536.0,30.502,30.5201,30.4929,30.502,116536.0
2022-11-22 14:00:00,33.73,33.79,33.72,33.79,124822.0,30.502,30.5562,30.4929,30.5562,124822.0
2022-11-22 14:30:00,33.79,33.8,33.77,33.78,124744.0,30.5562,30.5653,30.5381,30.5472,124744.0
2022-11-22 15:00:00,33.78,33.81,33.77,33.8,132467.0,30.5472,30.5743,30.5381,30.5653,132467.0
2022-11-22 15:30:00,33.8,33.86,33.8,33.84,532701.0,30.5653,30.6195,30.5653,30.6014,532701.0
2022-11-23 09:30:00,33.67,33.79,33.53,33.66,246218.0,30.4477,30.5562,30.3211,30.4387,246218.0
2022-11-23 10:00:00,33.66,33.71,33.58,33.69,213120.0,30.4387,30.4839,30.3663,30.4658,213120.0
2022-11-23 10:30:00,33.7,33.86,33.69,33.8,148121.0,30.4748,30.6195,30.4658,30.5653,148121.0
2022-11-23 11:00:00,33.8,33.87,33.76,33.85,220250.0,30.5653,30.6286,30.5291,30.6105,220250.0
2022-11-23 11:30:00,33.84,33.84,33.6,33.64,222420.0,30.6014,30.6014,30.3844,30.4206,222420.0
2022-11-23 12:00:00,33.65,33.66,33.57,33.61,156435.0,30.4296,30.4387,30.3573,30.3935,156435.0
2022-11-23 12:30:00,33.61,33.63,33.53,33.55,119914.0,30.3935,30.4115,30.3211,30.3392,119914.0
2022-11-23 13:00:00,33.55,33.62,33.53,33.6,104517.0,30.3392,30.4025,30.3211,30.3844,104517.0
2022-11-23 13:30:00,33.61,33.62,33.47,33.49,385800.0,30.3935,30.4025,30.2668,30.2849,385800.0
2022-11-23 14:00:00,33.49,33.61,33.45,33.57,258077.0,30.2849,30.3935,30.2488,30.3573,258077.0
2022-11-23 14:30:00,33.56,33.67,33.52,33.66,213503.0,30.3482,30.4477,30.3121,30.4387,213503.0
2022-11-23 15:00:00,33.65,33.71,33.63,33.66,224679.0,30.4296,30.4839,30.4115,30.4387,224679.0
2022-11-23 15:30:00,33.66,33.69,33.61,33.68,501585.0,30.4387,30.4658,30.3935,30.4568,501585.0
2022-11-25 09:30:00,33.8,33.91,33.77,33.9,349707.0,30.5653,30.6647,30.5381,30.6557,349707.0
2022-11-25 10:00:00,33.9,33.95,33.87,33.92,214476.0,30.6557,30.7009,30.6286,30.6738,214476.0
2022-11-25 10:30:00,33.93,33.98,33.89,33.96,170087.0,30.6828,30.728,30.6467,30.71,170087.0
2022-11-25 11:00:00,33.97,34.0,33.95,33.98,113572.0,30.719,30.7461,30.7009,30.728,113572.0
2022-11-25 11:30:00,33.99,34.04,33.98,34.02,141075.0,30.7371,30.7823,30.728,30.7642,141075.0
2022-11-25 12:00:00,34.01,34.04,33.99,34.02,110916.0,30.7552,30.7823,30.7371,30.7642,110916.0
2022-11-25 12:30:00,34.02,34.05,33.95,33.99,195106.0,30.7642,30.7913,30.7009,30.7371,195106.0
2022-11-28 09:30:00,33.77,33.97,33.75,33.9,351779.0,30.5381,30.719,30.5201,30.6557,351779.0
2022-11-28 10:00:00,33.9,33.99,33.89,33.96,227549.0,30.6557,30.7371,30.6467,30.71,227549.0
2022-11-28 10:30:00,33.96,34.0,33.92,33.96,152063.0,30.71,30.7461,30.6738,30.71,152063.0
2022-11-28 11:00:00,33.96,33.97,33.85,33.87,190840.0,30.71,30.719,30.6105,30.6286,190840.0
2022-11-28 11:30:00,33.87,33.99,33.84,33.93,260808.0,30.6286,30.7371,30.6014,30.6828,260808.0
2022-11-28 12:00:00,33.93,34.05,33.92,34.01,293294.0,30.6828,30.7913,30.6738,30.7552,293294.0
2022-11-28 12:30:00,34.01,34.04,33.95,33.95,114898.0,30.7552,30.7823,30.7009,30.7009,114898.0
2022-11-28 13:00:00,33.95,33.99,33.93,33.95,140579.0,30.7009,30.7371,30.6828,30.7009,140579.0
2022-11-28 13:30:00,33.95,33.96,33.91,33.93,110708.0,30.7009,30.71,30.6647,30.6828,110708.0
2022-11-28 14:00:00,33.93,33.94,33.85,33.85,190207.0,30.6828,30.6919,30.6105,30.6105,190207.0
2022-11-28 14:30:00,33.86,33.88,33.83,33.84,237268.0,30.6195,30.6376,30.5924,30.6014,237268.0
2022-11-28 15:00:00,33.84,33.86,33.8,33.84,202112.0,30.6014,30.6195,30.5653,30.6014,202112.0
2022-11-28 15:30:00,33.84,33.85,33.7,33.77,875968.0,30.6014,30.6105,30.4748,30.5381,875968.0
2022-11-29 09:30:00,34.31,34.41,34.24,34.34,552028.0,31.0265,31.1169,30.9632,31.0536,552028.0
2022-11-29 10:00:00,34.34,34.56,34.34,34.56,285510.0,31.0536,31.2525,31.0536,31.2525,285510.0
2022-11-29 10:30:00,34.55,34.62,34.53,34.59,456591.0,31.2435,31.3068,31.2254,31.2797,456591.0
2022-11-29 11:00:00,34.59,34.6,34.32,34.4,330543.0,31.2797,31.2887,31.0355,31.1078,330543.0
2022-11-29 11:30:00,34.4,34.45,34.28,34.3,254575.0,31.1078,31.1531,30.9993,31.0174,254575.0
2022-11-29 12:00:00,34.3,34.3,34.2,34.22,170959.0,31.0174,31.0174,30.927,30.9451,170959.0
2022-11-29 12:30:00,34.22,34.3,34.21,34.29,104939.0,30.9451,31.0174,30.936,31.0084,104939.0
2022-11-29 13:00:00,34.28,34.33,34.27,34.28,120802.0,30.9993,31.0445,30.9903,30.9993,120802.0
2022-11-29 13:30:00,34.27,34.31,34.19,34.23,273174.0,30.9903,31.0265,30.9179,30.9541,273174.0
2022-11-29 14:00:00,34.23,34.3,34.21,34.22,119598.0,30.9541,31.0174,30.936,30.9451,119598.0
2022-11-29 14:30:00,34.22,34.28,34.2,34.27,134673.0,30.9451,30.9993,30.927,30.9903,134673.0
2022-11-29 15:00:00,34.28,34.34,34.25,34.33,180234.0,30.9993,31.0536,30.9722,31.0445,180234.0
2022-11-29 15:30:00,34.33,34.4,34.31,34.37,594231.0,31.0445,31.1078,31.0265,31.0807,594231.0
2022-11-30 09:30:00,34.37,34.4,34.12,34.27,396516.0,31.0807,31.1078,30.8546,30.9903,396516.0
2022-11-30 10:00:00,34.27,34.27,34.02,34.04,156732.0,30.9903,30.9903,30.7642,30.7823,156732.0
2022-11-30 10:30:00,34.04,34.1,33.99,34.01,160373.0,30.7823,30.8366,30.7371,30.7552,160373.0
2022-11-30 11:00:00,34.01,34.09,34.0,34.05,208974.0,30.7552,30.8275,30.7461,30.7913,208974.0
2022-11-30 11:30:00,34.04,34.06,33.98,34.02,108258.0,30.7823,30.8004,30.728,30.7642,108258.0
2022-11-30 12:00:00,34.02,34.03,33.9,33.93,91590.0,30.7642,30.7733,30.6557,30.6828,91590.0
2022-11-30 12:30:00,33.94,34.0,33.89,34.0,270869.0,30.6919,30.7461,30.6467,30.7461,270869.0
2022-11-30 13:00:00,34.0,34.06,33.99,34.02,105070.0,30.7461,30.8004,30.7371,30.7642,105070.0
2022-11-30 13:30:00,34.02,34.32,33.99,34.31,231855.0,30.7642,31.0355,30.7371,31.0265,231855.0
2022-11-30 14:00:00,34.31,34.45,34.3,34.41,157992.0,31.0265,31.1531,31.0174,31.1169,157992.0
2022-11-30 14:30:00,34.41,34.42,34.35,34.39,262982.0,31.1169,31.1259,31.0626,31.0988,262982.0
2022-11-30 15:00:00,34.39,34.55,34.38,34.55,706030.0,31.0988,31.2435,31.0898,31.2435,706030.0
2022-11-30 15:30:00,34.55,34.58,34.49,34.57,824909.0,31.2435,31.2706,31.1892,31.2616,824909.0
2022-12-01 09:30:00,34.8,35.09,34.76,35.05,351524.0,31.4696,31.7318,31.4334,31.6956,351524.0
2022-12-01 10:00:00,35.07,35.13,34.98,35.08,393387.0,31.7137,31.768,31.6323,31.7228,393387.0
2022-12-01 10:30:00,35.07,35.15,35.01,35.14,229795.0,31.7137,31.7861,31.6595,31.777,229795.0
2022-12-01 11:00:00,35.14,35.15,35.0,35.02,210634.0,31.777,31.7861,31.6504,31.6685,210634.0
2022-12-01 11:30:00,35.02,35.12,35.01,35.11,192114.0,31.6685,31.7589,31.6595,31.7499,192114.0
2022-12-01 12:00:00,35.11,35.11,35.01,35.11,140373.0,31.7499,31.7499,31.6595,31.7499,140373.0
2022-12-01 12:30:00,35.11,35.23,35.1,35.15,183977.0,31.7499,31.8584,31.7409,31.7861,183977.0
2022-12-01 13:00:00,35.15,35.18,35.05,35.07,157416.0,31.7861,31.8132,31.6956,31.7137,157416.0
2022-12-01 13:30:00,35.07,35.13,35.06,35.09,118505.0,31.7137,31.768,31.7047,31.7318,118505.0
2022-12-01 14:00:00,35.09,35.1,35.04,35.08,207371.0,31.7318,31.7409,31.6866,31.7228,207371.0
2022-12-01 14:30:00,35.08,35.12,35.05,35.07,158323.0,31.7228,31.7589,31.6956,31.7137,158323.0
2022-12-01 15:00:00,35.06,35.1,35.04,35.05,202990.0,31.7047,31.7409,31.6866,31.6956,202990.0
2022-12-01 15:30:00,35.05,35.09,35.01,35.04,492225.0,31.6956,31.7318,31.6595,31.6866,492225.0
2022-12-02 09:30:00,34.93,35.19,34.91,35.16,566634.0,31.5871,31.8222,31.569,31.7951,566634.0
2022-12-02 10:00:00,35.17,35.2,35.08,35.16,384532.0,31.8042,31.8313,31.7228,31.7951,384532.0
2022-12-02 10:30:00,35.16,35.3,35.14,35.29,515640.0,31.7951,31.9217,31.777,31.9127,515640.0
2022-12-02 11:00:00,35.28,35.34,35.25,35.33,326783.0,31.9036,31.9579,31.8765,31.9488,326783.0
2022-12-02 11:30:00,35.34,35.47,35.29,35.45,412786.0,31.9579,32.0754,31.9127,32.0574,412786.0
2022-12-02 12:00:00,35.45,35.45,35.38,35.4,158827.0,32.0574,32.0574,31.9941,32.0121,158827.0
2022-12-02 12:30:00,35.41,35.41,35.37,35.39,135477.0,32.0212,32.0212,31.985,32.0031,135477.0
2022-12-02 13:00:00,35.38,35.42,35.32,35.34,145904.0,31.9941,32.0302,31.9398,31.9579,145904.0
2022-12-02 13:30:00,35.34,35.36,35.28,35.3,148966.0,31.9579,31.976,31.9036,31.9217,148966.0
2022-12-02 14:00:00,35.3,35.35,35.29,35.33,148022.0,31.9217,31.9669,31.9127,31.9488,148022.0
2022-12-02 14:30:00,35.33,35.38,35.3,35.35,177637.0,31.9488,31.9941,31.9217,31.9669,177637.0
2022-12-02 15:00:00,35.36,35.41,35.35,35.39,180338.0,31.976,32.0212,31.9669,32.0031,180338.0
2022-12-02 15:30:00,35.39,35.39,35.33,35.34,539723.0,32.0031,32.0031,31.9488,31.9579,539723.0
2022-12-05 09:30:00,35.04,35.4,35.03,35.33,753471.0,31.6866,32.0121,31.6776,31.9488,753471.0
2022-12-05 10:00:00,35.32,35.47,35.17,35.43,459833.0,31.9398,32.0754,31.8042,32.0393,459833.0
2022-12-05 10:30:00,35.42,35.49,35.29,35.43,573589.0,32.0302,32.0935,31.9127,32.0393,573589.0
2022-12-05 11:00:00,35.43,35.46,35.2,35.3,323325.0,32.0393,32.0664,31.8313,31.9217,323325.0
2022-12-05 11:30:00,35.31,35.31,35.15,35.2,316684.0,31.9308,31.9308,31.7861,31.8313,316684.0
2022-12-05 12:00:00,35.2,35.26,35.19,35.23,155437.0,31.8313,31.8855,31.8222,31.8584,155437.0
2022-12-05 12:30:00,35.22,35.23,35.16,35.16,145217.0,31.8494,31.8584,31.7951,31.7951,145217.0
2022-12-05 13:00:00,35.17,35.24,35.14,35.19,189862.0,31.8042,31.8675,31.777,31.8222,189862.0
2022-12-05 13:30:00,35.18,35.2,35.13,35.13,174830.0,31.8132,31.8313,31.768,31.768,174830.0
2022-12-05 14:00:00,35.13,35.19,35.11,35.15,262863.0,31.768,31.8222,31.7499,31.7861,262863.0
2022-12-05 14:30:00,35.15,35.15,35.1,35.14,204246.0,31.7861,31.7861,31.7409,31.777,204246.0
2022-12-05 15:00:00,35.14,35.18,35.1,35.11,254223.0,31.777,31.8132,31.7409,31.7499,254223.0
2022-12-05 15:30:00,35.11,35.18,35.1,35.16,751992.0,31.7499,31.8132,31.7409,31.7951,751992.0
2022-12-06 09:30:00,34.74,34.86,34.72,34.8,310312.0,31.4153,31.5238,31.3972,31.4696,310312.0
2022-12-06 10:00:00,34.8,34.85,34.56,34.56,373397.0,31.4696,31.5148,31.2525,31.2525,373397.0
2022-12-06 10:30:00,34.56,34.6,34.45,34.59,175252.0,31.2525,31.2887,31.1531,31.2797,175252.0
2022-12-06 11:00:00,34.6,34.68,34.53,34.57,192694.0,31.2887,31.361,31.2254,31.2616,192694.0
2022-12-06 11:30:00,34.57,34.58,34.4,34.45,245141.0,31.2616,31.2706,31.1078,31.1531,245141.0
2022-12-06 12:00:00,34.45,34.48,34.37,34.41,155743.0,31.1531,31.1802,31.0807,31.1169,155743.0
2022-12-06 12:30:00,34.41,34.42,34.33,34.34,121859.0,31.1169,31.1259,31.0445,31.0536,121859.0
2022-12-06 13:00:00,34.34,34.35,34.24,34.28,172311.0,31.0536,31.0626,30.9632,30.9993,172311.0
2022-12-06 13:30:00,34.28,34.96,34.27,34.94,1522986.0,30.9993,31.6143,30.9903,31.5962,1522986.0
2022-12-06 14:00:00,34.94,39.74,34.93,38.06,11297574.0,31.5962,35.9368,31.5871,34.4176,11297574.0
2022-12-06 14:30:00,38.07,38.26,37.46,38.13,5036097.0,34.4266,34.5984,33.875,34.4809,5036097.0
2022-12-06 15:00:00,38.13,38.54,37.77,37.9,4272061.0,34.4809,34.8516,34.1553,34.2729,4272061.0
2022-12-06 15:30:00,37.9,38.21,37.86,37.92,4188077.0,34.2729,34.5532,34.2367,34.291,4188077.0
2022-12-07 09:30:00,37.54,37.64,37.12,37.25,1611147.0,33.9473,34.0378,33.5675,33.6851,1611147.0
2022-12-07 10:00:00,37.25,37.25,36.93,37.15,904996.0,33.6851,33.6851,33.3957,33.5947,904996.0
2022-12-07 10:30:00,37.15,37.33,37.14,37.21,881087.0,33.5947,33.7574,33.5856,33.6489,881087.0
2022-12-07 11:00:00,37.21,37.25,37.06,37.07,701516.0,33.6489,33.6851,33.5133,33.5223,701516.0
2022-12-07 11:30:00,37.08,37.14,36.88,37.13,856965.0,33.5314,33.5856,33.3505,33.5766,856965.0
2022-12-07 12:00:00,37.13,37.15,36.78,36.89,681968.0,33.5766,33.5947,33.2601,33.3595,681968.0
2022-12-07 12:30:00,36.89,37.02,36.84,36.96,368700.0,33.3595,33.4771,33.3143,33.4228,368700.0
2022-12-07 13:00:00,36.96,36.99,36.88,36.89,272987.0,33.4228,33.45,33.3505,33.3595,272987.0
2022-12-07 13:30:00,36.89,36.92,36.78,36.87,394515.0,33.3595,33.3867,33.2601,33.3415,394515.0
2022-12-07 14:00:00,36.87,36.99,36.8,36.94,627482.0,33.3415,33.45,33.2782,33.4048,627482.0
2022-12-07 14:30:00,36.94,36.99,36.84,36.85,344338.0,33.4048,33.45,33.3143,33.3234,344338.0
2022-12-07 15:00:00,36.84,36.9,36.79,36.86,1006486.0,33.3143,33.3686,33.2691,33.3324,1006486.0
2022-12-07 15:30:00,36.86,36.9,36.78,36.87,1652076.0,33.3324,33.3686,33.2601,33.3415,1652076.0
2022-12-08 09:30:00,36.36,36.54,36.31,36.51,1092930.0,32.8803,33.043,32.8351,33.0159,1092930.0
2022-12-08 10:00:00,36.52,36.65,36.46,36.61,604160.0,33.025,33.1425,32.9707,33.1063,604160.0
2022-12-08 10:30:00,36.61,37.0,36.58,36.89,916470.0,33.1063,33.459,33.0792,33.3595,916470.0
2022-12-08 11:00:00,36.89,36.95,36.81,36.91,714463.0,33.3595,33.4138,33.2872,33.3776,714463.0
2022-12-08 11:30:00,36.91,36.96,36.7,36.83,389707.0,33.3776,33.4228,33.1877,33.3053,389707.0
2022-12-08 12:00:00,36.83,36.91,36.82,36.86,250773.0,33.3053,33.3776,33.2962,33.3324,250773.0
2022-12-08 12:30:00,36.86,36.88,36.82,36.82,148335.0,33.3324,33.3505,33.2962,33.2962,148335.0
2022-12-08 13:00:00,36.83,36.83,36.78,36.8,166644.0,33.3053,33.3053,33.2601,33.2782,166644.0
2022-12-08 13:30:00,36.8,36.85,36.79,36.83,162199.0,33.2782,33.3234,33.2691,33.3053,162199.0
2022-12-08 14:00:00,36.83,36.84,36.75,36.76,215968.0,33.3053,33.3143,33.2329,33.242,215968.0
2022-12-08 14:30:00,36.76,36.81,36.74,36.76,452994.0,33.242,33.2872,33.2239,33.242,452994.0
2022-12-08 15:00:00,36.76,36.79,36.72,36.76,568593.0,33.242,33.2691,33.2058,33.242,568593.0
2022-12-08 15:30:00,36.76,36.79,36.57,36.59,1405831.0,33.242,33.2691,33.0702,33.0883,1405831.0
2022-12-09 09:30:00,36.38,36.5,36.31,36.38,552223.0,32.8984,33.0069,32.8351,32.8984,552223.0
2022-12-09 10:00:00,36.39,36.47,36.23,36.26,426540.0,32.9074,32.9797,32.7627,32.7898,426540.0
2022-12-09 10:30:00,36.26,36.39,36.18,36.33,366988.0,32.7898,32.9074,32.7175,32.8531,366988.0
2022-12-09 11:00:00,36.33,36.37,36.28,36.34,212128.0,32.8531,32.8893,32.8079,32.8622,212128.0
2022-12-09 11:30:00,36.34,36.4,36.33,36.35,151202.0,32.8622,32.9164,32.8531,32.8712,151202.0
2022-12-09 12:00:00,36.34,36.44,36.29,36.29,184913.0,32.8622,32.9526,32.817,32.817,184913.0
2022-12-09 12:30:00,36.29,36.33,36.23,36.3,159491.0,32.817,32.8531,32.7627,32.826,159491.0
2022-12-09 13:00:00,36.3,36.36,36.25,36.29,226396.0,32.826,32.8803,32.7808,32.817,226396.0
2022-12-09 13:30:00,36.29,36.31,36.26,36.29,106688.0,32.817,32.8351,32.7898,32.817,106688.0
2022-12-09 14:00:00,36.29,36.29,36.2,36.23,214342.0,32.817,32.817,32.7356,32.7627,214342.0
2022-12-09 14:30:00,36.23,36.26,36.14,36.16,176854.0,32.7627,32.7898,32.6813,32.6994,176854.0
2022-12-09 15:00:00,36.16,36.2,36.09,36.15,225908.0,32.6994,32.7356,32.6361,32.6904,225908.0
2022-12-09 15:30:00,36.15,36.16,35.93,35.97,712983.0,32.6904,32.6994,32.4914,32.5276,712983.0
2022-12-12 09:30:00,35.88,36.01,35.83,35.91,231175.0,32.4462,32.5638,32.401,32.4733,231175.0
2022-12-12 10:00:00,35.91,35.93,35.84,35.9,182858.0,32.4733,32.4914,32.41,32.4643,182858.0
2022-12-12 10:30:00,35.9,36.1,35.89,36.0,669880.0,32.4643,32.6452,32.4552,32.5547,669880.0
2022-12-12 11:00:00,36.0,36.0,35.89,35.95,281718.0,32.5547,32.5547,32.4552,32.5095,281718.0
2022-12-12 11:30:00,35.96,35.97,35.83,35.97,148058.0,32.5186,32.5276,32.401,32.5276,148058.0
2022-12-12 12:00:00,35.97,36.01,35.89,35.93,174205.0,32.5276,32.5638,32.4552,32.4914,174205.0
2022-12-12 12:30:00,35.9,35.91,35.79,35.8,218264.0,32.4643,32.4733,32.3648,32.3739,218264.0
2022-12-12 13:00:00,35.79,35.8,35.7,35.77,232734.0,32.3648,32.3739,32.2834,32.3467,232734.0
2022-12-12 13:30:00,35.77,35.79,35.71,35.71,110762.0,32.3467,32.3648,32.2925,32.2925,110762.0
2022-12-12 14:00:00,35.71,35.76,35.68,35.75,273983.0,32.2925,32.3377,32.2653,32.3286,273983.0
2022-12-12 14:30:00,35.75,35.79,35.71,35.79,176172.0,32.3286,32.3648,32.2925,32.3648,176172.0
2022-12-12 15:00:00,35.79,35.8,35.73,35.79,230044.0,32.3648,32.3739,32.3106,32.3648,230044.0
2022-12-12 15:30:00,35.79,35.8,35.7,35.71,782475.0,32.3648,32.3739,32.2834,32.2925,782475.0
2022-12-13 09:30:00,36.53,36.77,36.49,36.64,1011487.0,33.034,33.251,32.9978,33.1335,1011487.0
2022-12-13 10:00:00,36.65,36.66,36.4,36.42,594661.0,33.1425,33.1516,32.9164,32.9345,594661.0
2022-12-13 10:30:00,36.42,36.45,36.24,36.34,312543.0,32.9345,32.9617,32.7718,32.8622,312543.0
2022-12-13 11:00:00,36.34,36.41,36.25,36.3,342439.0,32.8622,32.9255,32.7808,32.826,342439.0
2022-12-13 11:30:00,36.3,36.43,36.14,36.2,347397.0,32.826,32.9436,32.6813,32.7356,347397.0
2022-12-13 12:00:00,36.2,36.23,36.13,36.18,218131.0,32.7356,32.7627,32.6723,32.7175,218131.0
2022-12-13 12:30:00,36.18,36.21,36.08,36.13,215211.0,32.7175,32.7446,32.6271,32.6723,215211.0
2022-12-13 13:00:00,36.13,36.22,36.1,36.2,204176.0,32.6723,32.7537,32.6452,32.7356,204176.0
2022-12-13 13:30:00,36.2,36.21,36.15,36.19,165359.0,32.7356,32.7446,32.6904,32.7265,165359.0
2022-12-13 14:00:00,36.18,36.21,35.93,36.02,840279.0,32.7175,32.7446,32.4914,32.5728,840279.0
2022-12-13 14:30:00,36.02,36.1,35.97,36.01,378525.0,32.5728,32.6452,32.5276,32.5638,378525.0
2022-12-13 15:00:00,36.01,36.2,35.98,36.18,482025.0,32.5638,32.7356,32.5366,32.7175,482025.0
2022-12-13 15:30:00,36.18,36.22,36.13,36.14,954358.0,32.7175,32.7537,32.6723,32.6813,954358.0
2022-12-14 09:30:00,36.08,36.22,35.95,36.2,316246.0,32.6271,32.7537,32.5095,32.7356,316246.0
2022-12-14 10:00:00,36.19,36.19,36.04,36.14,335009.0,32.7265,32.7265,32.5909,32.6813,335009.0
2022-12-14 10:30:00,36.14,36.29,36.11,36.18,311408.0,32.6813,32.817,32.6542,32.7175,311408.0
2022-12-14 11:00:00,36.18,36.29,36.15,36.25,280576.0,32.7175,32.817,32.6904,32.7808,280576.0
2022-12-14 11:30:00,36.25,36.29,36.12,36.13,293157.0,32.7808,32.817,32.6632,32.6723,293157.0
2022-12-14 12:00:00,36.11,36.19,36.09,36.15,257290.0,32.6542,32.7265,32.6361,32.6904,257290.0
2022-12-14 12:30:00,36.15,36.21,36.11,36.14,152465.0,32.6904,32.7446,32.6542,32.6813,152465.0
2022-12-14 13:00:00,36.14,36.2,36.12,36.2,202974.0,32.6813,32.7356,32.6632,32.7356,202974.0
2022-12-14 13:30:00,36.2,36.24,36.12,36.14,257121.0,32.7356,32.7718,32.6632,32.6813,257121.0
2022-12-14 14:00:00,36.12,36.12,35.87,35.93,325670.0,32.6632,32.6632,32.4372,32.4914,325670.0
2022-12-14 14:30:00,35.93,35.96,35.73,35.94,451026.0,32.4914,32.5186,32.3106,32.5005,451026.0
2022-12-14 15:00:00,35.94,36.15,35.93,35.97,523208.0,32.5005,32.6904,32.4914,32.5276,523208.0
2022-12-14 15:30:00,35.96,36.04,35.91,35.94,827048.0,32.5186,32.5909,32.4733,32.5005,827048.0
2022-12-15 09:30:00,36.05,36.15,35.97,35.99,344976.0,32.5999,32.6904,32.5276,32.5457,344976.0
2022-12-15 10:00:00,36.0,36.0,35.87,35.91,189790.0,32.5547,32.5547,32.4372,32.4733,189790.0
2022-12-15 10:30:00,35.9,35.94,35.83,35.87,165367.0,32.4643,32.5005,32.401,32.4372,165367.0
2022-12-15 11:00:00,35.87,35.88,35.75,35.78,210242.0,32.4372,32.4462,32.3286,32.3558,210242.0
2022-12-15 11:30:00,35.79,35.8,35.69,35.71,261031.0,32.3648,32.3739,32.2744,32.2925,261031.0
2022-12-15 12:00:00,35.71,35.76,35.66,35.7,123777.0,32.2925,32.3377,32.2473,32.2834,123777.0
2022-12-15 12:30:00,35.7,35.74,35.6,35.62,143971.0,32.2834,32.3196,32.193,32.2111,143971.0
2022-12-15 13:00:00,35.62,35.66,35.59,35.65,105249.0,32.2111,32.2473,32.184,32.2382,105249.0
2022-12-15 13:30:00,35.65,35.73,35.62,35.69,213265.0,32.2382,32.3106,32.2111,32.2744,213265.0
2022-12-15 14:00:00,35.69,35.7,35.62,35.65,147314.0,32.2744,32.2834,32.2111,32.2382,147314.0
2022-12-15 14:30:00,35.64,35.75,35.64,35.75,220497.0,32.2292,32.3286,32.2292,32.3286,220497.0
2022-12-15 15:00:00,35.75,35.77,35.68,35.76,237162.0,32.3286,32.3467,32.2653,32.3377,237162.0
2022-12-15 15:30:00,35.76,35.78,35.63,35.64,548604.0,32.3377,32.3558,32.2201,32.2292,548604.0
2022-12-16 09:30:00,35.2,35.29,35.1,35.26,521893.0,31.8313,31.9127,31.7409,31.8855,521893.0
2022-12-16 10:00:00,35.26,35.26,35.01,35.02,243440.0,31.8855,31.8855,31.6595,31.6685,243440.0
2022-12-16 10:30:00,35.01,35.05,34.93,34.96,186070.0,31.6595,31.6956,31.5871,31.6143,186070.0
2022-12-16 11:00:00,34.97,35.14,34.9,35.12,594194.0,31.6233,31.777,31.56,31.7589,594194.0
2022-12-16 11:30:00,35.12,35.16,34.87,34.91,558527.0,31.7589,31.7951,31.5329,31.569,558527.0
2022-12-16 12:00:00,34.91,35.04,34.91,35.03,182353.0,31.569,31.6866,31.569,31.6776,182353.0
2022-12-16 12:30:00,35.03,35.07,34.94,34.95,122504.0,31.6776,31.7137,31.5962,31.6052,122504.0
2022-12-16 13:00:00,34.96,35.06,34.95,34.99,194556.0,31.6143,31.7047,31.6052,31.6414,194556.0
2022-12-16 13:30:00,34.98,35.03,34.95,34.98,130644.0,31.6323,31.6776,31.6052,31.6323,130644.0
2022-12-16 14:00:00,34.97,35.04,34.95,34.98,93781.0,31.6233,31.6866,31.6052,31.6323,93781.0
2022-12-16 14:30:00,34.98,35.06,34.94,35.04,140539.0,31.6323,31.7047,31.5962,31.6866,140539.0
2022-12-16 15:00:00,35.04,35.13,35.03,35.12,238047.0,31.6866,31.768,31.6776,31.7589,238047.0
2022-12-16 15:30:00,35.12,35.16,34.95,34.97,1386454.0,31.7589,31.7951,31.6052,31.6233,1386454.0
2022-12-19 09:30:00,35.05,35.14,34.9,34.93,526614.0,31.6956,31.777,31.56,31.5871,526614.0
2022-12-19 10:00:00,34.93,35.06,34.9,35.04,209759.0,31.5871,31.7047,31.56,31.6866,209759.0
2022-12-19 10:30:00,35.04,35.04,34.87,34.89,166066.0,31.6866,31.6866,31.5329,31.551,166066.0
2022-12-19 11:00:00,34.9,34.93,34.86,34.93,173980.0,31.56,31.5871,31.5238,31.5871,173980.0
2022-12-19 11:30:00,34.93,34.95,34.82,34.89,245682.0,31.5871,31.6052,31.4877,31.551,245682.0
2022-12-19 12:00:00,34.89,34.98,34.84,34.89,211654.0,31.551,31.6323,31.5057,31.551,211654.0
2022-12-19 12:30:00,34.89,34.97,34.86,34.93,152008.0,31.551,31.6233,31.5238,31.5871,152008.0
2022-12-19 13:00:00,34.94,34.96,34.89,34.89,99522.0,31.5962,31.6143,31.551,31.551,99522.0
2022-12-19 13:30:00,34.9,34.92,34.8,34.82,69621.0,31.56,31.5781,31.4696,31.4877,69621.0
2022-12-19 14:00:00,34.82,34.82,34.74,34.74,105998.0,31.4877,31.4877,31.4153,31.4153,105998.0
2022-12-19 14:30:00,34.75,34.8,34.73,34.76,136695.0,31.4244,31.4696,31.4063,31.4334,136695.0
2022-12-19 15:00:00,34.76,34.82,34.73,34.82,143857.0,31.4334,31.4877,31.4063,31.4877,143857.0
2022-12-19 15:30:00,34.82,34.93,34.81,34.88,481789.0,31.4877,31.5871,31.4786,31.5419,481789.0
2022-12-20 09:30:00,34.82,34.96,34.82,34.95,381617.0,31.4877,31.6143,31.4877,31.6052,381617.0
2022-12-20 10:00:00,34.95,35.08,34.95,35.05,205885.0,31.6052,31.7228,31.6052,31.6956,205885.0
2022-12-20 10:30:00,35.05,35.08,34.99,35.0,192246.0,31.6956,31.7228,31.6414,31.6504,192246.0
2022-12-20 11:00:00,35.0,35.0,34.89,34.96,261207.0,31.6504,31.6504,31.551,31.6143,261207.0
2022-12-20 11:30:00,34.97,35.05,34.89,35.01,336516.0,31.6233,31.6956,31.551,31.6595,336516.0
2022-12-20 12:00:00,35.0,35.0,34.93,34.94,140032.0,31.6504,31.6504,31.5871,31.5962,140032.0
2022-12-20 12:30:00,34.93,35.15,34.92,35.07,393106.0,31.5871,31.7861,31.5781,31.7137,393106.0
2022-12-20 13:00:00,35.07,35.12,35.04,35.09,125358.0,31.7137,31.7589,31.6866,31.7318,125358.0
2022-12-20 13:30:00,35.09,35.13,35.07,35.07,90491.0,31.7318,31.768,31.7137,31.7137,90491.0
2022-12-20 14:00:00,35.08,35.09,34.99,35.03,211549.0,31.7228,31.7318,31.6414,31.6776,211549.0
2022-12-20 14:30:00,35.04,35.04,34.99,35.0,109069.0,31.6866,31.6866,31.6414,31.6504,109069.0
2022-12-20 15:00:00,35.0,35.02,34.95,34.98,202641.0,31.6504,31.6685,31.6052,31.6323,202641.0
2022-12-20 15:30:00,34.98,35.06,34.97,34.99,554770.0,31.6323,31.7047,31.6233,31.6414,554770.0
2022-12-21 09:30:00,35.21,35.27,35.14,35.23,319285.0,31.8403,31.8946,31.777,31.8584,319285.0
2022-12-21 10:00:00,35.24,35.25,35.14,35.23,148173.0,31.8675,31.8765,31.777,31.8584,148173.0
2022-12-21 10:30:00,35.23,35.41,35.18,35.4,434544.0,31.8584,32.0212,31.8132,32.0121,434544.0
2022-12-21 11:00:00,35.4,35.85,35.37,35.38,1593899.0,32.0121,32.4191,31.985,31.9941,1593899.0
2022-12-21 11:30:00,35.38,35.47,35.32,35.36,437234.0,31.9941,32.0754,31.9398,31.976,437234.0
2022-12-21 12:00:00,35.36,35.43,35.28,35.33,211005.0,31.976,32.0393,31.9036,31.9488,211005.0
2022-12-21 12:30:00,35.33,35.37,35.31,35.37,164175.0,31.9488,31.985,31.9308,31.985,164175.0
2022-12-21 13:00:00,35.37,35.39,35.28,35.28,117115.0,31.985,32.0031,31.9036,31.9036,117115.0
2022-12-21 13:30:00,35.29,35.33,35.27,35.33,100984.0,31.9127,31.9488,31.8946,31.9488,100984.0
2022-12-21 14:00:00,35.33,35.36,35.3,35.34,226801.0,31.9488,31.976,31.9217,31.9579,226801.0
2022-12-21 14:30:00,35.34,35.39,35.3,35.33,190915.0,31.9579,32.0031,31.9217,31.9488,190915.0
2022-12-21 15:00:00,35.32,35.38,35.29,35.3,311637.0,31.9398,31.9941,31.9127,31.9217,311637.0
2022-12-21 15:30:00,35.3,35.39,35.29,35.3,605343.0,31.9217,32.0031,31.9127,31.9217,605343.0
2022-12-22 09:30:00,35.19,35.31,35.08,35.28,484942.0,31.8222,31.9308,31.7228,31.9036,484942.0
2022-12-22 10:00:00,35.29,35.33,35.22,35.29,237532.0,31.9127,31.9488,31.8494,31.9127,237532.0
2022-12-22 10:30:00,35.29,35.31,35.24,35.31,318304.0,31.9127,31.9308,31.8675,31.9308,318304.0
2022-12-22 11:00:00,35.3,35.33,35.25,35.29,215307.0,31.9217,31.9488,31.8765,31.9127,215307.0
2022-12-22 11:30:00,35.29,35.37,35.27,35.32,116613.0,31.9127,31.985,31.8946,31.9398,116613.0
2022-12-22 12:00:00,35.32,35.32,35.15,35.16,99314.0,31.9398,31.9398,31.7861,31.7951,99314.0
2022-12-22 12:30:00,35.16,35.17,35.1,35.13,120118.0,31.7951,31.8042,31.7409,31.768,120118.0
2022-12-22 13:00:00,35.13,35.14,35.06,35.09,119110.0,31.768,31.777,31.7047,31.7318,119110.0
2022-12-22 13:30:00,35.09,35.12,35.06,35.08,68215.0,31.7318,31.7589,31.7047,31.7228,68215.0
2022-12-22 14:00:00,35.07,35.15,35.07,35.14,114876.0,31.7137,31.7861,31.7137,31.777,114876.0
2022-12-22 14:30:00,35.14,35.19,35.11,35.18,170833.0,31.777,31.8222,31.7499,31.8132,170833.0
2022-12-22 15:00:00,35.19,35.3,35.17,35.29,163816.0,31.8222,31.9217,31.8042,31.9127,163816.0
2022-12-22 15:30:00,35.3,35.32,35.2,35.31,493331.0,31.9217,31.9398,31.8313,31.9308,493331.0
2022-12-23 09:30:00,35.26,35.31,35.12,35.17,192446.0,31.8855,31.9308,31.7589,31.8042,192446.0
2022-12-23 10:00:00,35.18,35.28,35.11,35.28,133396.0,31.8132,31.9036,31.7499,31.9036,133396.0
2022-12-23 10:30:00,35.29,35.36,35.25,35.27,140172.0,31.9127,31.976,31.8765,31.8946,140172.0
2022-12-23 11:00:00,35.27,35.34,35.16,35.19,176529.0,31.8946,31.9579,31.7951,31.8222,176529.0
2022-12-23 11:30:00,35.18,35.2,35.13,35.16,160440.0,31.8132,31.8313,31.768,31.7951,160440.0
2022-12-23 12:00:00,35.16,35.18,35.11,35.15,200670.0,31.7951,31.8132,31.7499,31.7861,200670.0
2022-12-23 12:30:00,35.15,35.18,35.09,35.13,168235.0,31.7861,31.8132,31.7318,31.768,168235.0
2022-12-23 13:00:00,35.13,35.13,35.07,35.1,219288.0,31.768,31.768,31.7137,31.7409,219288.0
2022-12-23 13:30:00,35.11,35.12,35.02,35.07,189216.0,31.7499,31.7589,31.6685,31.7137,189216.0
2022-12-23 14:00:00,35.07,35.09,35.02,35.08,212906.0,31.7137,31.7318,31.6685,31.7228,212906.0
2022-12-23 14:30:00,35.09,35.09,35.05,35.07,117987.0,31.7318,31.7318,31.6956,31.7137,117987.0
2022-12-23 15:00:00,35.07,35.14,35.04,35.08,214707.0,31.7137,31.777,31.6866,31.7228,214707.0
2022-12-23 15:30:00,35.08,35.22,35.01,35.22,788250.0,31.7228,31.8494,31.6595,31.8494,788250.0
2022-12-27 09:30:00,35.24,35.25,35.12,35.14,241839.0,31.8675,31.8765,31.7589,31.777,241839.0
2022-12-27 10:00:00,35.13,35.26,35.07,35.26,140459.0,31.768,31.8855,31.7137,31.8855,140459.0
2022-12-27 10:30:00,35.26,35.26,35.17,35.18,101532.0,31.8855,31.8855,31.8042,31.8132,101532.0
2022-12-27 11:00:00,35.19,35.24,35.16,35.2,134459.0,31.8222,31.8675,31.7951,31.8313,134459.0
2022-12-27 11:30:00,35.2,35.25,35.15,35.17,119744.0,31.8313,31.8765,31.7861,31.8042,119744.0
2022-12-27 12:00:00,35.17,35.2,35.12,35.13,108833.0,31.8042,31.8313,31.7589,31.768,108833.0
2022-12-27 12:30:00,35.13,35.13,35.07,35.11,72670.0,31.768,31.768,31.7137,31.7499,72670.0
2022-12-27 13:00:00,35.11,35.14,35.1,35.11,107986.0,31.7499,31.777,31.7409,31.7499,107986.0
2022-12-27 13:30:00,35.11,35.13,35.07,35.09,115731.0,31.7499,31.768,31.7137,31.7318,115731.0
2022-12-27 14:00:00,35.09,35.11,35.04,35.05,135906.0,31.7318,31.7499,31.6866,31.6956,135906.0
2022-12-27 14:30:00,35.04,35.08,35.02,35.06,114350.0,31.6866,31.7228,31.6685,31.7047,114350.0
2022-12-27 15:00:00,35.07,35.16,35.07,35.12,160465.0,31.7137,31.7951,31.7137,31.7589,160465.0
2022-12-27 15:30:00,35.13,35.17,35.06,35.06,581074.0,31.768,31.8042,31.7047,31.7047,581074.0
2022-12-28 09:30:00,35.21,35.33,35.19,35.23,302966.0,31.8403,31.9488,31.8222,31.8584,302966.0
2022-12-28 10:00:00,35.23,35.31,35.16,35.18,194088.0,31.8584,31.9308,31.7951,31.8132,194088.0
2022-12-28 10:30:00,35.18,35.18,35.01,35.02,179946.0,31.8132,31.8132,31.6595,31.6685,179946.0
2022-12-28 11:00:00,35.03,35.05,34.93,34.95,244333.0,31.6776,31.6956,31.5871,31.6052,244333.0
2022-12-28 11:30:00,34.98,35.0,34.89,34.91,167275.0,31.6323,31.6504,31.551,31.569,167275.0
2022-12-28 12:00:00,34.91,34.95,34.9,34.92,97013.0,31.569,31.6052,31.56,31.5781,97013.0
2022-12-28 12:30:00,34.92,35.04,34.91,35.03,102544.0,31.5781,31.6866,31.569,31.6776,102544.0
2022-12-28 13:00:00,35.02,35.06,34.98,34.98,91903.0,31.6685,31.7047,31.6323,31.6323,91903.0
2022-12-28 13:30:00,34.98,34.99,34.93,34.95,130949.0,31.6323,31.6414,31.5871,31.6052,130949.0
2022-12-28 14:00:00,34.95,34.95,34.87,34.91,89710.0,31.6052,31.6052,31.5329,31.569,89710.0
2022-12-28 14:30:00,34.9,34.94,34.88,34.91,135586.0,31.56,31.5962,31.5419,31.569,135586.0
2022-12-28 15:00:00,34.91,34.92,34.81,34.84,172104.0,31.569,31.5781,31.4786,31.5057,172104.0
2022-12-28 15:30:00,34.84,34.88,34.76,34.79,470667.0,31.5057,31.5419,31.4334,31.4605,470667.0
2022-12-29 09:30:00,34.98,35.06,34.93,35.04,212596.0,31.6323,31.7047,31.5871,31.6866,212596.0
2022-12-29 10:00:00,35.05,35.05,34.95,35.02,177420.0,31.6956,31.6956,31.6052,31.6685,177420.0
2022-12-29 10:30:00,35.01,35.14,35.0,35.12,157452.0,31.6595,31.777,31.6504,31.7589,157452.0
2022-12-29 11:00:00,35.13,35.16,35.09,35.11,207803.0,31.768,31.7951,31.7318,31.7499,207803.0
2022-12-29 11:30:00,35.11,35.24,35.1,35.19,199589.0,31.7499,31.8675,31.7409,31.8222,199589.0
2022-12-29 12:00:00,35.19,35.24,35.16,35.2,118661.0,31.8222,31.8675,31.7951,31.8313,118661.0
2022-12-29 12:30:00,35.2,35.23,35.16,35.16,88988.0,31.8313,31.8584,31.7951,31.7951,88988.0
2022-12-29 13:00:00,35.16,35.18,35.12,35.18,99405.0,31.7951,31.8132,31.7589,31.8132,99405.0
2022-12-29 13:30:00,35.17,35.2,35.16,35.2,80174.0,31.8042,31.8313,31.7951,31.8313,80174.0
2022-12-29 14:00:00,35.2,35.21,35.16,35.18,106686.0,31.8313,31.8403,31.7951,31.8132,106686.0
2022-12-29 14:30:00,35.17,35.19,35.13,35.19,128836.0,31.8042,31.8222,31.768,31.8222,128836.0
2022-12-29 15:00:00,35.19,35.24,35.17,35.22,136181.0,31.8222,31.8675,31.8042,31.8494,136181.0
2022-12-29 15:30:00,35.21,35.21,35.12,35.14,290595.0,31.8403,31.8403,31.7589,31.777,290595.0
2022-12-30 09:30:00,35.0,35.28,35.0,35.27,295848.0,31.6504,31.9036,31.6504,31.8946,295848.0
2022-12-30 10:00:00,35.27,35.31,35.18,35.22,215553.0,31.8946,31.9308,31.8132,31.8494,215553.0
2022-12-30 10:30:00,35.21,35.23,34.97,35.04,184337.0,31.8403,31.8584,31.6233,31.6866,184337.0
2022-12-30 11:00:00,35.04,35.13,34.95,35.09,373638.0,31.6866,31.768,31.6052,31.7318,373638.0
2022-12-30 11:30:00,35.09,35.17,34.9,34.95,209873.0,31.7318,31.8042,31.56,31.6052,209873.0
2022-12-30 12:00:00,34.96,35.02,34.95,34.99,78006.0,31.6143,31.6685,31.6052,31.6414,78006.0
2022-12-30 12:30:00,34.98,35.02,34.96,35.01,86215.0,31.6323,31.6685,31.6143,31.6595,86215.0
2022-12-30 13:00:00,35.01,35.02,34.86,34.91,92386.0,31.6595,31.6685,31.5238,31.569,92386.0
2022-12-30 13:30:00,34.91,34.94,34.89,34.9,85794.0,31.569,31.5962,31.551,31.56,85794.0
2022-12-30 14:00:00,34.89,34.96,34.89,34.95,127809.0,31.551,31.6143,31.551,31.6052,127809.0
2022-12-30 14:30:00,34.94,34.99,34.94,34.95,89678.0,31.5962,31.6414,31.5962,31.6052,89678.0
2022-12-30 15:00:00,34.95,35.04,34.95,35.02,151756.0,31.6052,31.6866,31.6052,31.6685,151756.0
2022-12-30 15:30:00,35.02,35.14,35.0,35.14,302037.0,31.6685,31.777,31.6504,31.777,302037.0
2023-01-03 09:30:00,34.94,35.4,34.9,35.24,379946.0,31.5962,32.0121,31.56,31.8675,379946.0
2023-01-03 10:00:00,35.24,35.39,35.23,35.36,309501.0,31.8675,32.0031,31.8584,31.976,309501.0
2023-01-03 10:30:00,35.35,35.41,35.26,35.34,298103.0,31.9669,32.0212,31.8855,31.9579,298103.0
2023-01-03 11:00:00,35.36,35.4,35.09,35.18,239740.0,31.976,32.0121,31.7318,31.8132,239740.0
2023-01-03 11:30:00,35.17,35.17,35.07,35.16,159230.0,31.8042,31.8042,31.7137,31.7951,159230.0
2023-01-03 12:00:00,35.16,35.24,35.11,35.17,102527.0,31.7951,31.8675,31.7499,31.8042,102527.0
2023-01-03 12:30:00,35.17,35.19,35.08,35.16,93275.0,31.8042,31.8222,31.7228,31.7951,93275.0
2023-01-03 13:00:00,35.16,35.27,35.14,35.26,77047.0,31.7951,31.8946,31.777,31.8855,77047.0
2023-01-03 13:30:00,35.26,35.29,35.22,35.27,100582.0,31.8855,31.9127,31.8494,31.8946,100582.0
2023-01-03 14:00:00,35.27,35.3,35.22,35.25,136000.0,31.8946,31.9217,31.8494,31.8765,136000.0
2023-01-03 14:30:00,35.25,35.36,35.19,35.32,164811.0,31.8765,31.976,31.8222,31.9398,164811.0
2023-01-03 15:00:00,35.32,35.35,35.25,35.29,123139.0,31.9398,31.9669,31.8765,31.9127,123139.0
2023-01-03 15:30:00,35.29,35.36,35.29,35.3,455650.0,31.9127,31.976,31.9127,31.9217,455650.0
2023-01-04 09:30:00,35.56,35.59,35.39,35.41,155053.0,32.1568,32.184,32.0031,32.0212,155053.0
2023-01-04 10:00:00,35.41,35.46,35.16,35.25,162982.0,32.0212,32.0664,31.7951,31.8765,162982.0
2023-01-04 10:30:00,35.24,35.29,35.17,35.26,155775.0,31.8675,31.9127,31.8042,31.8855,155775.0
2023-01-04 11:00:00,35.26,35.29,35.15,35.22,152154.0,31.8855,31.9127,31.7861,31.8494,152154.0
2023-01-04 11:30:00,35.22,35.38,35.21,35.31,130488.0,31.8494,31.9941,31.8403,31.9308,130488.0
2023-01-04 12:00:00,35.32,35.36,35.3,35.3,70133.0,31.9398,31.976,31.9217,31.9217,70133.0
2023-01-04 12:30:00,35.31,35.32,35.2,35.2,96337.0,31.9308,31.9398,31.8313,31.8313,96337.0
2023-01-04 13:00:00,35.21,35.23,35.17,35.18,104980.0,31.8403,31.8584,31.8042,31.8132,104980.0
2023-01-04 13:30:00,35.18,35.19,35.06,35.13,202770.0,31.8132,31.8222,31.7047,31.768,202770.0
2023-01-04 14:00:00,35.16,35.19,34.97,34.98,160045.0,31.7951,31.8222,31.6233,31.6323,160045.0
2023-01-04 14:30:00,34.98,35.07,34.96,35.05,114137.0,31.6323,31.7137,31.6143,31.6956,114137.0
2023-01-04 15:00:00,35.05,35.09,35.02,35.05,155694.0,31.6956,31.7318,31.6685,31.6956,155694.0
2023-01-04 15:30:00,35.04,35.05,34.94,35.03,476347.0,31.6866,31.6956,31.5962,31.6776,476347.0
2023-01-05 09:30:00,34.58,34.7,34.53,34.62,493409.0,31.2706,31.3791,31.2254,31.3068,493409.0
2023-01-05 10:00:00,34.62,34.7,34.35,34.35,301739.0,31.3068,31.3791,31.0626,31.0626,301739.0
2023-01-05 10:30:00,34.36,34.44,34.34,34.4,215150.0,31.0717,31.144,31.0536,31.1078,215150.0
2023-01-05 11:00:00,34.39,34.47,34.38,34.45,207158.0,31.0988,31.1711,31.0898,31.1531,207158.0
2023-01-05 11:30:00,34.45,34.45,34.36,34.4,101126.0,31.1531,31.1531,31.0717,31.1078,101126.0
2023-01-05 12:00:00,34.4,34.47,34.4,34.44,48698.0,31.1078,31.1711,31.1078,31.144,48698.0
2023-01-05 12:30:00,34.45,34.46,34.42,34.44,61972.0,31.1531,31.1621,31.1259,31.144,61972.0
2023-01-05 13:00:00,34.44,34.53,34.38,34.5,131116.0,31.144,31.2254,31.0898,31.1983,131116.0
2023-01-05 13:30:00,34.49,34.54,34.47,34.49,93213.0,31.1892,31.2344,31.1711,31.1892,93213.0
2023-01-05 14:00:00,34.48,34.54,34.46,34.52,206172.0,31.1802,31.2344,31.1621,31.2164,206172.0
2023-01-05 14:30:00,34.52,34.66,34.52,34.59,169684.0,31.2164,31.343,31.2164,31.2797,169684.0
2023-01-05 15:00:00,34.59,34.62,34.56,34.57,181224.0,31.2797,31.3068,31.2525,31.2616,181224.0
2023-01-05 15:30:00,34.57,34.58,34.43,34.48,689109.0,31.2616,31.2706,31.135,31.1802,689109.0
2023-01-06 09:30:00,34.33,34.5,34.23,34.26,249807.0,31.0445,31.1983,30.9541,30.9812,249807.0
2023-01-06 10:00:00,34.29,34.48,34.29,34.41,174673.0,31.0084,31.1802,31.0084,31.1169,174673.0
2023-01-06 10:30:00,34.41,34.67,34.4,34.64,192901.0,31.1169,31.352,31.1078,31.3249,192901.0
2023-01-06 11:00:00,34.64,34.77,34.64,34.75,273022.0,31.3249,31.4424,31.3249,31.4244,273022.0
2023-01-06 11:30:00,34.76,34.86,34.73,34.78,165224.0,31.4334,31.5238,31.4063,31.4515,165224.0
2023-01-06 12:00:00,34.77,34.83,34.76,34.77,83158.0,31.4424,31.4967,31.4334,31.4424,83158.0
2023-01-06 12:30:00,34.77,34.78,34.74,34.78,87737.0,31.4424,31.4515,31.4153,31.4515,87737.0
2023-01-06 13:00:00,34.78,34.78,34.73,34.76,50563.0,31.4515,31.4515,31.4063,31.4334,50563.0
2023-01-06 13:30:00,34.76,34.86,34.74,34.84,197886.0,31.4334,31.5238,31.4153,31.5057,197886.0
2023-01-06 14:00:00,34.84,34.92,34.83,34.9,127587.0,31.5057,31.5781,31.4967,31.56,127587.0
2023-01-06 14:30:00,34.9,34.94,34.89,34.91,107938.0,31.56,31.5962,31.551,31.569,107938.0
2023-01-06 15:00:00,34.91,34.95,34.9,34.91,142380.0,31.569,31.6052,31.56,31.569,142380.0
2023-01-06 15:30:00,34.91,34.97,34.9,34.92,458109.0,31.569,31.6233,31.56,31.5781,458109.0
2023-01-09 09:30:00,34.96,35.07,34.91,34.98,312451.0,31.6143,31.7137,31.569,31.6323,312451.0
2023-01-09 10:00:00,34.98,35.11,34.95,35.09,191126.0,31.6323,31.7499,31.6052,31.7318,191126.0
2023-01-09 10:30:00,35.09,35.2,34.97,35.02,409178.0,31.7318,31.8313,31.6233,31.6685,409178.0
2023-01-09 11:00:00,35.02,35.12,35.02,35.09,176495.0,31.6685,31.7589,31.6685,31.7318,176495.0
2023-01-09 11:30:00,35.09,35.11,34.92,34.98,323199.0,31.7318,31.7499,31.5781,31.6323,323199.0
2023-01-09 12:00:00,34.98,35.0,34.89,34.89,102601.0,31.6323,31.6504,31.551,31.551,102601.0
2023-01-09 12:30:00,34.89,34.9,34.84,34.85,122193.0,31.551,31.56,31.5057,31.5148,122193.0
2023-01-09 13:00:00,34.86,34.91,34.79,34.88,147819.0,31.5238,31.569,31.4605,31.5419,147819.0
2023-01-09 13:30:00,34.88,34.91,34.7,34.73,331386.0,31.5419,31.569,31.3791,31.4063,331386.0
2023-01-09 14:00:00,34.73,34.8,34.73,34.76,130705.0,31.4063,31.4696,31.4063,31.4334,130705.0
2023-01-09 14:30:00,34.76,34.8,34.7,34.7,103505.0,31.4334,31.4696,31.3791,31.3791,103505.0
2023-01-09 15:00:00,34.7,34.73,34.62,34.63,121948.0,31.3791,31.4063,31.3068,31.3158,121948.0
2023-01-09 15:30:00,34.62,34.64,34.51,34.53,558651.0,31.3068,31.3249,31.2073,31.2254,558651.0
2023-01-10 09:30:00,34.73,34.87,34.55,34.67,500965.0,31.4063,31.5329,31.2435,31.352,500965.0
2023-01-10 10:00:00,34.68,34.81,34.64,34.74,212393.0,31.361,31.4786,31.3249,31.4153,212393.0
2023-01-10 10:30:00,34.74,34.74,34.58,34.65,247073.0,31.4153,31.4153,31.2706,31.3339,247073.0
2023-01-10 11:00:00,34.65,34.75,34.64,34.68,122005.0,31.3339,31.4244,31.3249,31.361,122005.0
2023-01-10 11:30:00,34.68,34.72,34.6,34.61,90047.0,31.361,31.3972,31.2887,31.2977,90047.0
2023-01-10 12:00:00,34.61,34.64,34.58,34.61,66463.0,31.2977,31.3249,31.2706,31.2977,66463.0
2023-01-10 12:30:00,34.61,34.65,34.57,34.58,65283.0,31.2977,31.3339,31.2616,31.2706,65283.0
2023-01-10 13:00:00,34.58,34.63,34.56,34.56,76113.0,31.2706,31.3158,31.2525,31.2525,76113.0
2023-01-10 13:30:00,34.57,34.6,34.55,34.58,112834.0,31.2616,31.2887,31.2435,31.2706,112834.0
2023-01-10 14:00:00,34.58,34.63,34.56,34.63,146606.0,31.2706,31.3158,31.2525,31.3158,146606.0
2023-01-10 14:30:00,34.63,34.64,34.6,34.62,146394.0,31.3158,31.3249,31.2887,31.3068,146394.0
2023-01-10 15:00:00,34.62,34.67,34.6,34.65,152337.0,31.3068,31.352,31.2887,31.3339,152337.0
2023-01-10 15:30:00,34.64,34.75,34.62,34.75,429197.0,31.3249,31.4244,31.3068,31.4244,429197.0
2023-01-11 09:30:00,34.59,34.67,34.56,34.67,266562.0,31.2797,31.352,31.2525,31.352,266562.0
2023-01-11 10:00:00,34.67,34.69,34.56,34.61,311325.0,31.352,31.3701,31.2525,31.2977,311325.0
2023-01-11 10:30:00,34.61,34.64,34.49,34.5,220530.0,31.2977,31.3249,31.1892,31.1983,220530.0
2023-01-11 11:00:00,34.5,34.51,34.41,34.48,223272.0,31.1983,31.2073,31.1169,31.1802,223272.0
2023-01-11 11:30:00,34.48,34.53,34.43,34.44,129342.0,31.1802,31.2254,31.135,31.144,129342.0
2023-01-11 12:00:00,34.43,34.48,34.43,34.45,59458.0,31.135,31.1802,31.135,31.1531,59458.0
2023-01-11 12:30:00,34.44,34.47,34.43,34.45,71378.0,31.144,31.1711,31.135,31.1531,71378.0
2023-01-11 13:00:00,34.45,34.53,34.44,34.52,73114.0,31.1531,31.2254,31.144,31.2164,73114.0
2023-01-11 13:30:00,34.52,34.66,34.52,34.64,161469.0,31.2164,31.343,31.2164,31.3249,161469.0
2023-01-11 14:00:00,34.64,34.64,34.55,34.55,101390.0,31.3249,31.3249,31.2435,31.2435,101390.0
2023-01-11 14:30:00,34.55,34.66,34.55,34.63,115081.0,31.2435,31.343,31.2435,31.3158,115081.0
2023-01-11 15:00:00,34.63,34.7,34.61,34.68,170294.0,31.3158,31.3791,31.2977,31.361,170294.0
2023-01-11 15:30:00,34.68,34.74,34.64,34.67,603677.0,31.361,31.4153,31.3249,31.352,603677.0
2023-01-12 09:30:00,34.76,34.83,34.47,34.54,461921.0,31.4334,31.4967,31.1711,31.2344,461921.0
2023-01-12 10:00:00,34.55,34.93,34.53,34.92,193855.0,31.2435,31.5871,31.2254,31.5781,193855.0
2023-01-12 10:30:00,34.93,35.13,34.91,34.98,268928.0,31.5871,31.768,31.569,31.6323,268928.0
2023-01-12 11:00:00,34.99,35.22,34.98,35.2,343261.0,31.6414,31.8494,31.6323,31.8313,343261.0
2023-01-12 11:30:00,35.2,35.22,35.03,35.14,339954.0,31.8313,31.8494,31.6776,31.777,339954.0
2023-01-12 12:00:00,35.13,35.24,35.13,35.24,98281.0,31.768,31.8675,31.768,31.8675,98281.0
2023-01-12 12:30:00,35.23,35.26,35.16,35.19,118049.0,31.8584,31.8855,31.7951,31.8222,118049.0
2023-01-12 13:00:00,35.19,35.28,35.17,35.2,108657.0,31.8222,31.9036,31.8042,31.8313,108657.0
2023-01-12 13:30:00,35.2,35.23,35.18,35.22,66564.0,31.8313,31.8584,31.8132,31.8494,66564.0
2023-01-12 14:00:00,35.21,35.22,35.12,35.15,125586.0,31.8403,31.8494,31.7589,31.7861,125586.0
2023-01-12 14:30:00,35.14,35.2,35.1,35.16,278464.0,31.777,31.8313,31.7409,31.7951,278464.0
2023-01-12 15:00:00,35.16,35.19,35.13,35.18,133265.0,31.7951,31.8222,31.768,31.8132,133265.0
2023-01-12 15:30:00,35.18,35.21,35.13,35.14,408644.0,31.8132,31.8403,31.768,31.777,408644.0
2023-01-13 09:30:00,35.2,35.47,35.2,35.38,432594.0,31.8313,32.0754,31.8313,31.9941,432594.0
2023-01-13 10:00:00,35.37,35.44,35.23,35.23,270562.0,31.985,32.0483,31.8584,31.8584,270562.0
2023-01-13 10:30:00,35.23,35.31,35.18,35.29,264342.0,31.8584,31.9308,31.8132,31.9127,264342.0
2023-01-13 11:00:00,35.29,35.42,35.27,35.38,394778.0,31.9127,32.0302,31.8946,31.9941,394778.0
2023-01-13 11:30:00,35.38,35.38,35.21,35.29,229823.0,31.9941,31.9941,31.8403,31.9127,229823.0
2023-01-13 12:00:00,35.28,35.29,35.18,35.27,152745.0,31.9036,31.9127,31.8132,31.8946,152745.0
2023-01-13 12:30:00,35.27,35.28,35.2,35.22,204581.0,31.8946,31.9036,31.8313,31.8494,204581.0
2023-01-13 13:00:00,35.23,35.26,35.19,35.2,170136.0,31.8584,31.8855,31.8222,31.8313,170136.0
2023-01-13 13:30:00,35.19,35.29,35.17,35.28,207584.0,31.8222,31.9127,31.8042,31.9036,207584.0
2023-01-13 14:00:00,35.29,35.33,35.26,35.3,156242.0,31.9127,31.9488,31.8855,31.9217,156242.0
2023-01-13 14:30:00,35.3,35.32,35.25,35.27,144664.0,31.9217,31.9398,31.8765,31.8946,144664.0
2023-01-13 15:00:00,35.27,35.37,35.26,35.35,222730.0,31.8946,31.985,31.8855,31.9669,222730.0
2023-01-13 15:30:00,35.35,35.41,35.32,35.38,643308.0,31.9669,32.0212,31.9398,31.9941,643308.0
2023-01-17 09:30:00,35.49,35.55,35.38,35.53,272683.0,32.0935,32.1478,31.9941,32.1297,272683.0
2023-01-17 10:00:00,35.54,35.63,35.52,35.57,178770.0,32.1387,32.2201,32.1207,32.1659,178770.0
2023-01-17 10:30:00,35.57,35.6,35.52,35.52,146610.0,32.1659,32.193,32.1207,32.1207,146610.0
2023-01-17 11:00:00,35.52,35.67,35.49,35.66,170013.0,32.1207,32.2563,32.0935,32.2473,170013.0
2023-01-17 11:30:00,35.67,35.71,35.6,35.68,223023.0,32.2563,32.2925,32.193,32.2653,223023.0
2023-01-17 12:00:00,35.68,35.68,35.6,35.63,72129.0,32.2653,32.2653,32.193,32.2201,72129.0
2023-01-17 12:30:00,35.63,35.66,35.58,35.6,135482.0,32.2201,32.2473,32.1749,32.193,135482.0
2023-01-17 13:00:00,35.61,35.61,35.56,35.56,48802.0,32.202,32.202,32.1568,32.1568,48802.0
2023-01-17 13:30:00,35.56,35.59,35.55,35.58,55916.0,32.1568,32.184,32.1478,32.1749,55916.0
2023-01-17 14:00:00,35.58,35.58,35.54,35.55,81021.0,32.1749,32.1749,32.1387,32.1478,81021.0
2023-01-17 14:30:00,35.56,35.63,35.55,35.56,102659.0,32.1568,32.2201,32.1478,32.1568,102659.0
2023-01-17 15:00:00,35.57,35.65,35.55,35.64,246745.0,32.1659,32.2382,32.1478,32.2292,246745.0
2023-01-17 15:30:00,35.64,35.68,35.54,35.55,528514.0,32.2292,32.2653,32.1387,32.1478,528514.0
2023-01-18 09:30:00,35.55,35.61,35.25,35.26,359089.0,32.1478,32.202,31.8765,31.8855,359089.0
2023-01-18 10:00:00,35.26,35.32,35.16,35.32,456144.0,31.8855,31.9398,31.7951,31.9398,456144.0
2023-01-18 10:30:00,35.31,35.37,35.24,35.34,445816.0,31.9308,31.985,31.8675,31.9579,445816.0
2023-01-18 11:00:00,35.34,35.37,35.27,35.36,296510.0,31.9579,31.985,31.8946,31.976,296510.0
2023-01-18 11:30:00,35.35,35.35,35.2,35.28,216728.0,31.9669,31.9669,31.8313,31.9036,216728.0
2023-01-18 12:00:00,35.28,35.29,35.19,35.2,114593.0,31.9036,31.9127,31.8222,31.8313,114593.0
2023-01-18 12:30:00,35.2,35.24,35.16,35.21,70421.0,31.8313,31.8675,31.7951,31.8403,70421.0
2023-01-18 13:00:00,35.2,35.25,35.17,35.21,239635.0,31.8313,31.8765,31.8042,31.8403,239635.0
2023-01-18 13:30:00,35.21,35.27,35.19,35.26,120498.0,31.8403,31.8946,31.8222,31.8855,120498.0
2023-01-18 14:00:00,35.25,35.32,35.24,35.32,127578.0,31.8765,31.9398,31.8675,31.9398,127578.0
2023-01-18 14:30:00,35.31,35.32,35.27,35.29,108660.0,31.9308,31.9398,31.8946,31.9127,108660.0
2023-01-18 15:00:00,35.29,35.31,35.24,35.27,214875.0,31.9127,31.9308,31.8675,31.8946,214875.0
2023-01-18 15:30:00,35.26,35.27,35.13,35.2,724601.0,31.8855,31.8946,31.768,31.8313,724601.0
2023-01-19 09:30:00,35.25,35.37,35.24,35.29,214322.0,31.8765,31.985,31.8675,31.9127,214322.0
2023-01-19 10:00:00,35.29,35.35,35.23,35.33,116992.0,31.9127,31.9669,31.8584,31.9488,116992.0
2023-01-19 10:30:00,35.33,35.37,35.27,35.37,106013.0,31.9488,31.985,31.8946,31.985,106013.0
2023-01-19 11:00:00,35.37,35.49,35.37,35.43,154207.0,31.985,32.0935,31.985,32.0393,154207.0
2023-01-19 11:30:00,35.44,35.6,35.42,35.59,103580.0,32.0483,32.193,32.0302,32.184,103580.0
2023-01-19 12:00:00,35.6,35.68,35.59,35.66,133059.0,32.193,32.2653,32.184,32.2473,133059.0
2023-01-19 12:30:00,35.66,35.68,35.58,35.64,66540.0,32.2473,32.2653,32.1749,32.2292,66540.0
2023-01-19 13:00:00,35.64,35.73,35.63,35.66,124877.0,32.2292,32.3106,32.2201,32.2473,124877.0
2023-01-19 13:30:00,35.67,35.68,35.61,35.66,76755.0,32.2563,32.2653,32.202,32.2473,76755.0
2023-01-19 14:00:00,35.66,35.66,35.6,35.65,79042.0,32.2473,32.2473,32.193,32.2382,79042.0
2023-01-19 14:30:00,35.65,35.7,35.64,35.68,84417.0,32.2382,32.2834,32.2292,32.2653,84417.0
2023-01-19 15:00:00,35.68,35.7,35.66,35.7,126320.0,32.2653,32.2834,32.2473,32.2834,126320.0
2023-01-19 15:30:00,35.7,35.7,35.59,35.62,429092.0,32.2834,32.2834,32.184,32.2111,429092.0
2023-01-20 09:30:00,35.25,35.29,35.12,35.15,403518.0,31.8765,31.9127,31.7589,31.7861,403518.0
2023-01-20 10:00:00,35.14,35.22,35.11,35.2,137916.0,31.777,31.8494,31.7499,31.8313,137916.0
2023-01-20 10:30:00,35.2,35.23,35.15,35.21,162444.0,31.8313,31.8584,31.7861,31.8403,162444.0
2023-01-20 11:00:00,35.2,35.25,35.17,35.22,144507.0,31.8313,31.8765,31.8042,31.8494,144507.0
2023-01-20 11:30:00,35.22,35.28,35.17,35.17,204465.0,31.8494,31.9036,31.8042,31.8042,204465.0
2023-01-20 12:00:00,35.17,35.18,35.09,35.13,97646.0,31.8042,31.8132,31.7318,31.768,97646.0
2023-01-20 12:30:00,35.13,35.18,35.11,35.16,77255.0,31.768,31.8132,31.7499,31.7951,77255.0
2023-01-20 13:00:00,35.16,35.2,35.09,35.13,130533.0,31.7951,31.8313,31.7318,31.768,130533.0
2023-01-20 13:30:00,35.13,35.2,35.12,35.16,152059.0,31.768,31.8313,31.7589,31.7951,152059.0
2023-01-20 14:00:00,35.16,35.25,35.15,35.24,164208.0,31.7951,31.8765,31.7861,31.8675,164208.0
2023-01-20 14:30:00,35.25,35.27,35.21,35.23,119158.0,31.8765,31.8946,31.8403,31.8584,119158.0
2023-01-20 15:00:00,35.23,35.35,35.23,35.34,155229.0,31.8584,31.9669,31.8584,31.9579,155229.0
2023-01-20 15:30:00,35.34,35.39,35.31,35.38,535706.0,31.9579,32.0031,31.9308,31.9941,535706.0
2023-01-23 09:30:00,35.35,35.51,35.32,35.4,389238.0,31.9669,32.1116,31.9398,32.0121,389238.0
2023-01-23 10:00:00,35.39,35.51,35.39,35.5,264787.0,32.0031,32.1116,32.0031,32.1026,264787.0
2023-01-23 10:30:00,35.5,35.5,35.4,35.41,232133.0,32.1026,32.1026,32.0121,32.0212,232133.0
2023-01-23 11:00:00,35.41,35.54,35.41,35.46,324620.0,32.0212,32.1387,32.0212,32.0664,324620.0
2023-01-23 11:30:00,35.47,35.47,35.31,35.35,285624.0,32.0754,32.0754,31.9308,31.9669,285624.0
2023-01-23 12:00:00,35.34,35.41,35.31,35.39,219476.0,31.9579,32.0212,31.9308,32.0031,219476.0
2023-01-23 12:30:00,35.39,35.45,35.38,35.43,108448.0,32.0031,32.0574,31.9941,32.0393,108448.0
2023-01-23 13:00:00,35.44,35.5,35.43,35.5,132654.0,32.0483,32.1026,32.0393,32.1026,132654.0
2023-01-23 13:30:00,35.5,35.54,35.47,35.48,180998.0,32.1026,32.1387,32.0754,32.0845,180998.0
2023-01-23 14:00:00,35.48,35.48,35.41,35.41,177031.0,32.0845,32.0845,32.0212,32.0212,177031.0
2023-01-23 14:30:00,35.41,35.44,35.31,35.35,364640.0,32.0212,32.0483,31.9308,31.9669,364640.0
2023-01-23 15:00:00,35.36,35.4,35.35,35.38,202855.0,31.976,32.0121,31.9669,31.9941,202855.0
2023-01-23 15:30:00,35.37,35.39,35.27,35.36,541737.0,31.985,32.0031,31.8946,31.976,541737.0
2023-01-24 09:30:00,35.0,35.0,34.62,34.63,490665.0,31.6504,31.6504,31.3068,31.3158,490665.0
2023-01-24 10:00:00,34.63,34.75,34.57,34.67,354471.0,31.3158,31.4244,31.2616,31.352,354471.0
2023-01-24 10:30:00,34.67,34.69,34.51,34.63,414247.0,31.352,31.3701,31.2073,31.3158,414247.0
2023-01-24 11:00:00,34.63,34.84,34.6,34.83,210225.0,31.3158,31.5057,31.2887,31.4967,210225.0
2023-01-24 11:30:00,34.83,34.84,34.6,34.65,275593.0,31.4967,31.5057,31.2887,31.3339,275593.0
2023-01-24 12:00:00,34.65,34.73,34.54,34.55,239111.0,31.3339,31.4063,31.2344,31.2435,239111.0
2023-01-24 12:30:00,34.55,34.6,34.54,34.59,108117.0,31.2435,31.2887,31.2344,31.2797,108117.0
2023-01-24 13:00:00,34.59,34.66,34.57,34.61,105559.0,31.2797,31.343,31.2616,31.2977,105559.0
2023-01-24 13:30:00,34.61,34.66,34.59,34.66,150471.0,31.2977,31.343,31.2797,31.343,150471.0
2023-01-24 14:00:00,34.66,34.71,34.59,34.69,191895.0,31.343,31.3882,31.2797,31.3701,191895.0
2023-01-24 14:30:00,34.68,34.72,34.67,34.69,90049.0,31.361,31.3972,31.352,31.3701,90049.0
2023-01-24 15:00:00,34.69,34.69,34.63,34.64,206028.0,31.3701,31.3701,31.3158,31.3249,206028.0
2023-01-24 15:30:00,34.63,34.72,34.54,34.7,561305.0,31.3158,31.3972,31.2344,31.3791,561305.0
2023-01-25 09:30:00,34.94,35.09,34.94,35.03,395911.0,31.5962,31.7318,31.5962,31.6776,395911.0
2023-01-25 10:00:00,35.02,35.16,35.01,35.04,273351.0,31.6685,31.7951,31.6595,31.6866,273351.0
2023-01-25 10:30:00,35.04,35.05,34.95,35.02,264083.0,31.6866,31.6956,31.6052,31.6685,264083.0
2023-01-25 11:00:00,35.02,35.05,34.92,35.0,290561.0,31.6685,31.6956,31.5781,31.6504,290561.0
2023-01-25 11:30:00,35.0,35.11,34.99,35.08,317222.0,31.6504,31.7499,31.6414,31.7228,317222.0
2023-01-25 12:00:00,35.09,35.11,35.03,35.04,99382.0,31.7318,31.7499,31.6776,31.6866,99382.0
2023-01-25 12:30:00,35.03,35.07,35.02,35.07,96270.0,31.6776,31.7137,31.6685,31.7137,96270.0
2023-01-25 13:00:00,35.07,35.24,35.06,35.24,137340.0,31.7137,31.8675,31.7047,31.8675,137340.0
2023-01-25 13:30:00,35.24,35.24,35.19,35.21,122036.0,31.8675,31.8675,31.8222,31.8403,122036.0
2023-01-25 14:00:00,35.21,35.21,35.15,35.16,100404.0,31.8403,31.8403,31.7861,31.7951,100404.0
2023-01-25 14:30:00,35.16,35.24,35.13,35.24,226522.0,31.7951,31.8675,31.768,31.8675,226522.0
2023-01-25 15:00:00,35.24,35.26,35.21,35.23,222896.0,31.8675,31.8855,31.8403,31.8584,222896.0
2023-01-25 15:30:00,35.24,35.24,35.15,35.18,503711.0,31.8675,31.8675,31.7861,31.8132,503711.0
2023-01-26 09:30:00,35.31,35.33,35.1,35.16,493854.0,31.9308,31.9488,31.7409,31.7951,493854.0
2023-01-26 10:00:00,35.16,35.17,35.03,35.08,296354.0,31.7951,31.8042,31.6776,31.7228,296354.0
2023-01-26 10:30:00,35.09,35.1,34.97,34.99,228132.0,31.7318,31.7409,31.6233,31.6414,228132.0
2023-01-26 11:00:00,35.0,35.1,34.97,35.06,314736.0,31.6504,31.7409,31.6233,31.7047,314736.0
2023-01-26 11:30:00,35.07,35.11,34.97,35.02,295137.0,31.7137,31.7499,31.6233,31.6685,295137.0
2023-01-26 12:00:00,35.02,35.05,35.0,35.02,163287.0,31.6685,31.6956,31.6504,31.6685,163287.0
2023-01-26 12:30:00,35.02,35.05,35.0,35.01,127940.0,31.6685,31.6956,31.6504,31.6595,127940.0
2023-01-26 13:00:00,35.01,35.03,34.99,35.01,147802.0,31.6595,31.6776,31.6414,31.6595,147802.0
2023-01-26 13:30:00,35.01,35.05,35.0,35.03,138448.0,31.6595,31.6956,31.6504,31.6776,138448.0
2023-01-26 14:00:00,35.03,35.24,35.01,35.21,369066.0,31.6776,31.8675,31.6595,31.8403,369066.0
2023-01-26 14:30:00,35.2,35.34,35.18,35.33,467314.0,31.8313,31.9579,31.8132,31.9488,467314.0
2023-01-26 15:00:00,35.34,35.36,35.25,35.34,309428.0,31.9579,31.976,31.8765,31.9579,309428.0
2023-01-26 15:30:00,35.33,35.41,35.32,35.34,782872.0,31.9488,32.0212,31.9398,31.9579,782872.0
2023-01-27 09:30:00,35.32,35.38,35.2,35.37,276173.0,31.9398,31.9941,31.8313,31.985,276173.0
2023-01-27 10:00:00,35.37,35.44,35.29,35.31,243608.0,31.985,32.0483,31.9127,31.9308,243608.0
2023-01-27 10:30:00,35.3,35.36,35.12,35.18,272679.0,31.9217,31.976,31.7589,31.8132,272679.0
2023-01-27 11:00:00,35.18,35.33,35.16,35.3,281996.0,31.8132,31.9488,31.7951,31.9217,281996.0
2023-01-27 11:30:00,35.3,35.32,35.26,35.32,149016.0,31.9217,31.9398,31.8855,31.9398,149016.0
2023-01-27 12:00:00,35.32,35.39,35.3,35.34,145652.0,31.9398,32.0031,31.9217,31.9579,145652.0
2023-01-27 12:30:00,35.34,35.37,35.32,35.33,70905.0,31.9579,31.985,31.9398,31.9488,70905.0
2023-01-27 13:00:00,35.33,35.34,35.29,35.3,122809.0,31.9488,31.9579,31.9127,31.9217,122809.0
2023-01-27 13:30:00,35.3,35.34,35.27,35.34,166703.0,31.9217,31.9579,31.8946,31.9579,166703.0
2023-01-27 14:00:00,35.34,35.39,35.33,35.37,161087.0,31.9579,32.0031,31.9488,31.985,161087.0
2023-01-27 14:30:00,35.37,35.4,35.34,35.36,139126.0,31.985,32.0121,31.9579,31.976,139126.0
2023-01-27 15:00:00,35.36,35.42,35.33,35.34,171462.0,31.976,32.0302,31.9488,31.9579,171462.0
2023-01-27 15:30:00,35.34,35.36,35.27,35.31,442221.0,31.9579,31.976,31.8946,31.9308,442221.0
2023-01-30 09:30:00,35.56,35.63,35.45,35.49,494273.0,32.1568,32.2201,32.0574,32.0935,494273.0
2023-01-30 10:00:00,35.49,35.51,35.36,35.45,270410.0,32.0935,32.1116,31.976,32.0574,270410.0
2023-01-30 10:30:00,35.44,35.46,35.38,35.41,263991.0,32.0483,32.0664,31.9941,32.0212,263991.0
2023-01-30 11:00:00,35.41,35.41,35.22,35.27,418017.0,32.0212,32.0212,31.8494,31.8946,418017.0
2023-01-30 11:30:00,35.27,35.34,35.13,35.3,452692.0,31.8946,31.9579,31.768,31.9217,452692.0
2023-01-30 12:00:00,35.29,35.31,35.19,35.27,141579.0,31.9127,31.9308,31.8222,31.8946,141579.0
2023-01-30 12:30:00,35.27,35.29,35.23,35.24,81711.0,31.8946,31.9127,31.8584,31.8675,81711.0
2023-01-30 13:00:00,35.23,35.3,35.19,35.27,142388.0,31.8584,31.9217,31.8222,31.8946,142388.0
2023-01-30 13:30:00,35.27,35.27,35.15,35.26,251562.0,31.8946,31.8946,31.7861,31.8855,251562.0
2023-01-30 14:00:00,35.26,35.26,35.12,35.14,170567.0,31.8855,31.8855,31.7589,31.777,170567.0
2023-01-30 14:30:00,35.14,35.15,35.11,35.14,178266.0,31.777,31.7861,31.7499,31.777,178266.0
2023-01-30 15:00:00,35.14,35.16,35.09,35.12,224264.0,31.777,31.7951,31.7318,31.7589,224264.0
2023-01-30 15:30:00,35.12,35.19,35.1,35.11,792302.0,31.7589,31.8222,31.7409,31.7499,792302.0
2023-01-31 09:30:00,35.4,35.42,35.04,35.22,774410.0,32.0121,32.0302,31.6866,31.8494,774410.0
2023-01-31 10:00:00,35.21,35.51,35.19,35.51,466086.0,31.8403,32.1116,31.8222,32.1116,466086.0
2023-01-31 10:30:00,35.51,35.53,35.34,35.34,481067.0,32.1116,32.1297,31.9579,31.9579,481067.0
2023-01-31 11:00:00,35.34,35.4,35.3,35.4,431325.0,31.9579,32.0121,31.9217,32.0121,431325.0
2023-01-31 11:30:00,35.39,35.44,35.15,35.18,388090.0,32.0031,32.0483,31.7861,31.8132,388090.0
2023-01-31 12:00:00,35.18,35.23,35.17,35.23,185931.0,31.8132,31.8584,31.8042,31.8584,185931.0
2023-01-31 12:30:00,35.23,35.24,35.17,35.2,195245.0,31.8584,31.8675,31.8042,31.8313,195245.0
2023-01-31 13:00:00,35.2,35.21,35.02,35.09,232895.0,31.8313,31.8403,31.6685,31.7318,232895.0
2023-01-31 13:30:00,35.09,35.12,35.05,35.1,189683.0,31.7318,31.7589,31.6956,31.7409,189683.0
2023-01-31 14:00:00,35.09,35.1,35.06,35.07,202140.0,31.7318,31.7409,31.7047,31.7137,202140.0
2023-01-31 14:30:00,35.07,35.19,35.06,35.12,262200.0,31.7137,31.8222,31.7047,31.7589,262200.0
2023-01-31 15:00:00,35.12,35.19,35.11,35.13,332471.0,31.7589,31.8222,31.7499,31.768,332471.0
2023-01-31 15:30:00,35.14,35.33,35.11,35.26,1001115.0,31.777,31.9488,31.7499,31.8855,1001115.0
2023-02-01 09:30:00,35.26,35.79,35.22,35.69,670287.0,31.8855,32.3648,31.8494,32.2744,670287.0
2023-02-01 10:00:00,35.69,35.71,35.54,35.64,1047375.0,32.2744,32.2925,32.1387,32.2292,1047375.0
2023-02-01 10:30:00,35.63,35.67,35.31,35.33,368556.0,32.2201,32.2563,31.9308,31.9488,368556.0
2023-02-01 11:00:00,35.32,35.39,35.24,35.29,255561.0,31.9398,32.0031,31.8675,31.9127,255561.0
2023-02-01 11:30:00,35.29,35.38,35.11,35.2,277984.0,31.9127,31.9941,31.7499,31.8313,277984.0
2023-02-01 12:00:00,35.2,35.21,35.13,35.2,133476.0,31.8313,31.8403,31.768,31.8313,133476.0
2023-02-01 12:30:00,35.19,35.21,35.15,35.18,104779.0,31.8222,31.8403,31.7861,31.8132,104779.0
2023-02-01 13:00:00,35.18,35.22,35.15,35.18,113840.0,31.8132,31.8494,31.7861,31.8132,113840.0
2023-02-01 13:30:00,35.18,35.22,35.12,35.17,152119.0,31.8132,31.8494,31.7589,31.8042,152119.0
2023-02-01 14:00:00,35.14,35.26,35.11,35.19,166628.0,31.777,31.8855,31.7499,31.8222,166628.0
2023-02-01 14:30:00,35.19,35.5,35.09,35.41,508810.0,31.8222,32.1026,31.7318,32.0212,508810.0
2023-02-01 15:00:00,35.41,35.54,35.39,35.48,283829.0,32.0212,32.1387,32.0031,32.0845,283829.0
2023-02-01 15:30:00,35.48,35.61,35.42,35.5,507905.0,32.0845,32.202,32.0302,32.1026,507905.0
2023-02-02 09:30:00,35.43,35.43,34.86,34.92,496905.0,32.0393,32.0393,31.5238,31.5781,496905.0
2023-02-02 10:00:00,34.92,35.22,34.91,35.2,412880.0,31.5781,31.8494,31.569,31.8313,412880.0
2023-02-02 10:30:00,35.2,35.37,35.18,35.28,450062.0,31.8313,31.985,31.8132,31.9036,450062.0
2023-02-02 11:00:00,35.29,35.61,35.27,35.53,489232.0,31.9127,32.202,31.8946,32.1297,489232.0
2023-02-02 11:30:00,35.52,35.53,35.14,35.28,264885.0,32.1207,32.1297,31.777,31.9036,264885.0
2023-02-02 12:00:00,35.27,35.32,35.17,35.3,131062.0,31.8946,31.9398,31.8042,31.9217,131062.0
2023-02-02 12:30:00,35.3,35.32,35.2,35.2,112712.0,31.9217,31.9398,31.8313,31.8313,112712.0
2023-02-02 13:00:00,35.2,35.22,35.13,35.16,289299.0,31.8313,31.8494,31.768,31.7951,289299.0
2023-02-02 13:30:00,35.16,35.31,35.16,35.26,218272.0,31.7951,31.9308,31.7951,31.8855,218272.0
2023-02-02 14:00:00,35.26,35.27,35.05,35.06,322909.0,31.8855,31.8946,31.6956,31.7047,322909.0
2023-02-02 14:30:00,35.05,35.07,34.96,35.04,465649.0,31.6956,31.7137,31.6143,31.6866,465649.0
2023-02-02 15:00:00,35.04,35.15,35.02,35.13,234016.0,31.6866,31.7861,31.6685,31.768,234016.0
2023-02-02 15:30:00,35.13,35.16,35.06,35.13,611836.0,31.768,31.7951,31.7047,31.768,611836.0
2023-02-03 09:30:00,35.38,35.54,35.24,35.3,395022.0,31.9941,32.1387,31.8675,31.9217,395022.0
2023-02-03 10:00:00,35.29,35.29,35.07,35.08,250603.0,31.9127,31.9127,31.7137,31.7228,250603.0
2023-02-03 10:30:00,35.09,35.14,34.97,35.03,291215.0,31.7318,31.777,31.6233,31.6776,291215.0
2023-02-03 11:00:00,35.03,35.14,35.02,35.12,215252.0,31.6776,31.777,31.6685,31.7589,215252.0
2023-02-03 11:30:00,35.12,35.12,34.94,34.95,148257.0,31.7589,31.7589,31.5962,31.6052,148257.0
2023-02-03 12:00:00,34.96,35.02,34.95,35.0,83272.0,31.6143,31.6685,31.6052,31.6504,83272.0
2023-02-03 12:30:00,35.01,35.03,34.95,34.96,91307.0,31.6595,31.6776,31.6052,31.6143,91307.0
2023-02-03 13:00:00,34.96,34.96,34.82,34.83,144922.0,31.6143,31.6143,31.4877,31.4967,144922.0
2023-02-03 13:30:00,34.82,34.82,34.76,34.77,155269.0,31.4877,31.4877,31.4334,31.4424,155269.0
2023-02-03 14:00:00,34.77,34.84,34.75,34.82,208982.0,31.4424,31.5057,31.4244,31.4877,208982.0
2023-02-03 14:30:00,34.82,34.86,34.8,34.81,167560.0,31.4877,31.5238,31.4696,31.4786,167560.0
2023-02-03 15:00:00,34.82,34.89,34.8,34.88,226174.0,31.4877,31.551,31.4696,31.5419,226174.0
2023-02-03 15:30:00,34.88,34.9,34.79,34.83,565316.0,31.5419,31.56,31.4605,31.4967,565316.0
2023-02-06 09:30:00,35.4,35.49,35.26,35.47,510824.0,32.0121,32.0935,31.8855,32.0754,510824.0
2023-02-06 10:00:00,35.46,35.46,35.23,35.28,427711.0,32.0664,32.0664,31.8584,31.9036,427711.0
2023-02-06 10:30:00,35.29,35.39,35.28,35.38,278477.0,31.9127,32.0031,31.9036,31.9941,278477.0
2023-02-06 11:00:00,35.38,35.38,35.24,35.27,263962.0,31.9941,31.9941,31.8675,31.8946,263962.0
2023-02-06 11:30:00,35.27,35.34,35.21,35.23,153934.0,31.8946,31.9579,31.8403,31.8584,153934.0
2023-02-06 12:00:00,35.23,35.32,35.2,35.31,268744.0,31.8584,31.9398,31.8313,31.9308,268744.0
2023-02-06 12:30:00,35.3,35.37,35.29,35.31,180970.0,31.9217,31.985,31.9127,31.9308,180970.0
2023-02-06 13:00:00,35.32,35.36,35.31,35.35,164921.0,31.9398,31.976,31.9308,31.9669,164921.0
2023-02-06 13:30:00,35.35,35.45,35.33,35.44,145911.0,31.9669,32.0574,31.9488,32.0483,145911.0
2023-02-06 14:00:00,35.44,35.48,35.42,35.47,190355.0,32.0483,32.0845,32.0302,32.0754,190355.0
2023-02-06 14:30:00,35.47,35.49,35.45,35.48,210919.0,32.0754,32.0935,32.0574,32.0845,210919.0
2023-02-06 15:00:00,35.48,35.48,35.31,35.33,392059.0,32.0845,32.0845,31.9308,31.9488,392059.0
2023-02-06 15:30:00,35.33,35.34,35.27,35.33,772706.0,31.9488,31.9579,31.8946,31.9488,772706.0
2023-02-07 09:30:00,35.99,36.02,35.78,35.91,698150.0,32.5457,32.5728,32.3558,32.4733,698150.0
2023-02-07 10:00:00,35.91,36.02,35.88,36.01,420245.0,32.4733,32.5728,32.4462,32.5638,420245.0
2023-02-07 10:30:00,36.01,36.02,35.85,35.86,345030.0,32.5638,32.5728,32.4191,32.4281,345030.0
2023-02-07 11:00:00,35.86,35.89,35.82,35.84,240223.0,32.4281,32.4552,32.3919,32.41,240223.0
2023-02-07 11:30:00,35.84,35.93,35.79,35.81,157062.0,32.41,32.4914,32.3648,32.3829,157062.0
2023-02-07 12:00:00,35.8,35.84,35.79,35.79,107893.0,32.3739,32.41,32.3648,32.3648,107893.0
2023-02-07 12:30:00,35.8,36.1,35.76,36.05,202041.0,32.3739,32.6452,32.3377,32.5999,202041.0
2023-02-07 13:00:00,36.06,36.09,35.9,35.9,241208.0,32.609,32.6361,32.4643,32.4643,241208.0
2023-02-07 13:30:00,35.89,35.89,35.78,35.84,144295.0,32.4552,32.4552,32.3558,32.41,144295.0
2023-02-07 14:00:00,35.84,35.99,35.84,35.95,127639.0,32.41,32.5457,32.41,32.5095,127639.0
2023-02-07 14:30:00,35.95,36.01,35.94,36.01,102146.0,32.5095,32.5638,32.5005,32.5638,102146.0
2023-02-07 15:00:00,36.01,36.08,35.97,36.07,162844.0,32.5638,32.6271,32.5276,32.618,162844.0
2023-02-07 15:30:00,36.08,36.17,36.06,36.16,550691.0,32.6271,32.7085,32.609,32.6994,550691.0
2023-02-08 09:30:00,36.56,36.59,36.39,36.41,435563.0,33.0611,33.0883,32.9074,32.9255,435563.0
2023-02-08 10:00:00,36.41,36.42,36.29,36.37,215672.0,32.9255,32.9345,32.817,32.8893,215672.0
2023-02-08 10:30:00,36.37,36.44,36.3,36.38,208545.0,32.8893,32.9526,32.826,32.8984,208545.0
2023-02-08 11:00:00,36.38,36.44,36.32,36.36,281352.0,32.8984,32.9526,32.8441,32.8803,281352.0
2023-02-08 11:30:00,36.35,36.38,36.28,36.3,181411.0,32.8712,32.8984,32.8079,32.826,181411.0
2023-02-08 12:00:00,36.3,36.41,36.27,36.4,100165.0,32.826,32.9255,32.7989,32.9164,100165.0
2023-02-08 12:30:00,36.4,36.42,36.38,36.4,134575.0,32.9164,32.9345,32.8984,32.9164,134575.0
2023-02-08 13:00:00,36.4,36.51,36.4,36.48,157926.0,32.9164,33.0159,32.9164,32.9888,157926.0
2023-02-08 13:30:00,36.48,36.48,36.34,36.35,116213.0,32.9888,32.9888,32.8622,32.8712,116213.0
2023-02-08 14:00:00,36.35,36.35,36.25,36.26,133438.0,32.8712,32.8712,32.7808,32.7898,133438.0
2023-02-08 14:30:00,36.25,36.33,36.23,36.33,104492.0,32.7808,32.8531,32.7627,32.8531,104492.0
2023-02-08 15:00:00,36.32,36.45,36.28,36.38,324189.0,32.8441,32.9617,32.8079,32.8984,324189.0
2023-02-08 15:30:00,36.38,36.4,36.29,36.32,562296.0,32.8984,32.9164,32.817,32.8441,562296.0
2023-02-09 09:30:00,36.74,36.83,36.62,36.66,610859.0,33.2239,33.3053,33.1154,33.1516,610859.0
2023-02-09 10:00:00,36.66,36.75,36.58,36.6,376344.0,33.1516,33.2329,33.0792,33.0973,376344.0
2023-02-09 10:30:00,36.59,36.77,36.57,36.75,347446.0,33.0883,33.251,33.0702,33.2329,347446.0
2023-02-09 11:00:00,36.74,36.76,36.6,36.68,290081.0,33.2239,33.242,33.0973,33.1696,290081.0
2023-02-09 11:30:00,36.68,36.74,36.54,36.68,479219.0,33.1696,33.2239,33.043,33.1696,479219.0
2023-02-09 12:00:00,36.68,36.76,36.65,36.66,262051.0,33.1696,33.242,33.1425,33.1516,262051.0
2023-02-09 12:30:00,36.65,36.65,36.52,36.55,150839.0,33.1425,33.1425,33.025,33.0521,150839.0
2023-02-09 13:00:00,36.54,36.61,36.47,36.51,295592.0,33.043,33.1063,32.9797,33.0159,295592.0
2023-02-09 13:30:00,36.5,36.6,36.49,36.55,231098.0,33.0069,33.0973,32.9978,33.0521,231098.0
2023-02-09 14:00:00,36.56,36.56,36.44,36.45,234148.0,33.0611,33.0611,32.9526,32.9617,234148.0
2023-02-09 14:30:00,36.46,36.52,36.42,36.43,269232.0,32.9707,33.025,32.9345,32.9436,269232.0
2023-02-09 15:00:00,36.43,36.43,36.33,36.34,228295.0,32.9436,32.9436,32.8531,32.8622,228295.0
2023-02-09 15:30:00,36.34,36.43,36.3,36.43,526701.0,32.8622,32.9436,32.826,32.9436,526701.0
2023-02-10 09:30:00,36.04,36.06,35.65,35.66,618508.0,32.5909,32.609,32.2382,32.2473,618508.0
2023-02-10 10:00:00,35.66,35.88,35.61,35.8,260401.0,32.2473,32.4462,32.202,32.3739,260401.0
2023-02-10 10:30:00,35.8,35.8,35.59,35.66,161814.0,32.3739,32.3739,32.184,32.2473,161814.0
2023-02-10 11:00:00,35.66,35.76,35.66,35.67,124288.0,32.2473,32.3377,32.2473,32.2563,124288.0
2023-02-10 11:30:00,35.68,35.8,35.64,35.72,130044.0,32.2653,32.3739,32.2292,32.3015,130044.0
2023-02-10 12:00:00,35.72,35.76,35.67,35.74,73281.0,32.3015,32.3377,32.2563,32.3196,73281.0
2023-02-10 12:30:00,35.75,35.79,35.72,35.75,78028.0,32.3286,32.3648,32.3015,32.3286,78028.0
2023-02-10 13:00:00,35.76,35.83,35.75,35.8,108315.0,32.3377,32.401,32.3286,32.3739,108315.0
2023-02-10 13:30:00,35.8,35.83,35.77,35.81,84947.0,32.3739,32.401,32.3467,32.3829,84947.0
2023-02-10 14:00:00,35.8,35.83,35.77,35.8,122327.0,32.3739,32.401,32.3467,32.3739,122327.0
2023-02-10 14:30:00,35.8,35.87,35.79,35.86,119179.0,32.3739,32.4372,32.3648,32.4281,119179.0
2023-02-10 15:00:00,35.86,35.88,35.79,35.81,131307.0,32.4281,32.4462,32.3648,32.3829,131307.0
2023-02-10 15:30:00,35.81,35.89,35.81,35.82,409644.0,32.3829,32.4552,32.3829,32.3919,409644.0
2023-02-13 09:30:00,36.06,36.19,36.02,36.09,307672.0,32.609,32.7265,32.5728,32.6361,307672.0
2023-02-13 10:00:00,36.09,36.14,36.03,36.09,178458.0,32.6361,32.6813,32.5819,32.6361,178458.0
2023-02-13 10:30:00,36.09,36.16,36.03,36.12,175632.0,32.6361,32.6994,32.5819,32.6632,175632.0
2023-02-13 11:00:00,36.13,36.14,36.03,36.08,142911.0,32.6723,32.6813,32.5819,32.6271,142911.0
2023-02-13 11:30:00,36.08,36.22,36.07,36.2,326505.0,32.6271,32.7537,32.618,32.7356,326505.0
2023-02-13 12:00:00,36.2,36.21,36.13,36.17,110489.0,32.7356,32.7446,32.6723,32.7085,110489.0
2023-02-13 12:30:00,36.17,36.19,36.15,36.18,61509.0,32.7085,32.7265,32.6904,32.7175,61509.0
2023-02-13 13:00:00,36.18,36.21,36.16,36.18,109429.0,32.7175,32.7446,32.6994,32.7175,109429.0
2023-02-13 13:30:00,36.18,36.22,36.11,36.12,158326.0,32.7175,32.7537,32.6542,32.6632,158326.0
2023-02-13 14:00:00,36.12,36.14,36.09,36.09,125610.0,32.6632,32.6813,32.6361,32.6361,125610.0
2023-02-13 14:30:00,36.09,36.1,36.05,36.08,122763.0,32.6361,32.6452,32.5999,32.6271,122763.0
2023-02-13 15:00:00,36.08,36.15,36.06,36.15,118695.0,32.6271,32.6904,32.609,32.6904,118695.0
2023-02-13 15:30:00,36.15,36.22,36.14,36.22,385960.0,32.6904,32.7537,32.6813,32.7537,385960.0
2023-02-14 09:30:00,36.11,36.13,35.94,35.97,655810.0,32.6542,32.6723,32.5005,32.5276,655810.0
2023-02-14 10:00:00,35.95,36.06,35.94,36.04,476155.0,32.5095,32.609,32.5005,32.5909,476155.0
2023-02-14 10:30:00,36.04,36.05,35.85,35.88,420074.0,32.5909,32.5999,32.4191,32.4462,420074.0
2023-02-14 11:00:00,35.87,36.01,35.87,35.93,387652.0,32.4372,32.5638,32.4372,32.4914,387652.0
2023-02-14 11:30:00,35.92,35.95,35.76,35.82,158021.0,32.4824,32.5095,32.3377,32.3919,158021.0
2023-02-14 12:00:00,35.83,35.93,35.8,35.88,79514.0,32.401,32.4914,32.3739,32.4462,79514.0
2023-02-14 12:30:00,35.87,35.9,35.84,35.85,92180.0,32.4372,32.4643,32.41,32.4191,92180.0
2023-02-14 13:00:00,35.84,35.93,35.83,35.88,121715.0,32.41,32.4914,32.401,32.4462,121715.0
2023-02-14 13:30:00,35.88,35.9,35.85,35.88,172915.0,32.4462,32.4643,32.4191,32.4462,172915.0
2023-02-14 14:00:00,35.88,35.89,35.8,35.83,129636.0,32.4462,32.4552,32.3739,32.401,129636.0
2023-02-14 14:30:00,35.83,35.96,35.81,35.93,367367.0,32.401,32.5186,32.3829,32.4914,367367.0
2023-02-14 15:00:00,35.94,35.98,35.9,35.98,174715.0,32.5005,32.5366,32.4643,32.5366,174715.0
2023-02-14 15:30:00,35.98,36.11,35.95,36.06,855668.0,32.5366,32.6542,32.5095,32.609,855668.0
2023-02-15 09:30:00,35.24,35.27,34.91,35.03,965500.0,31.8675,31.8946,31.569,31.6776,965500.0
2023-02-15 10:00:00,35.03,35.15,34.85,35.12,425354.0,31.6776,31.7861,31.5148,31.7589,425354.0
2023-02-15 10:30:00,35.13,35.2,35.06,35.08,794142.0,31.768,31.8313,31.7047,31.7228,794142.0
2023-02-15 11:00:00,35.09,35.29,35.07,35.29,182429.0,31.7318,31.9127,31.7137,31.9127,182429.0
2023-02-15 11:30:00,35.29,35.36,35.16,35.33,340685.0,31.9127,31.976,31.7951,31.9488,340685.0
2023-02-15 12:00:00,35.33,35.35,35.26,35.26,235472.0,31.9488,31.9669,31.8855,31.8855,235472.0
2023-02-15 12:30:00,35.25,35.37,35.23,35.36,226947.0,31.8765,31.985,31.8584,31.976,226947.0
2023-02-15 13:00:00,35.37,35.38,35.31,35.34,162700.0,31.985,31.9941,31.9308,31.9579,162700.0
2023-02-15 13:30:00,35.34,35.34,35.29,35.3,150445.0,31.9579,31.9579,31.9127,31.9217,150445.0
2023-02-15 14:00:00,35.31,35.39,35.28,35.38,268727.0,31.9308,32.0031,31.9036,31.9941,268727.0
2023-02-15 14:30:00,35.38,35.41,35.36,35.37,237700.0,31.9941,32.0212,31.976,31.985,237700.0
2023-02-15 15:00:00,35.37,35.5,35.34,35.45,457195.0,31.985,32.1026,31.9579,32.0574,457195.0
2023-02-15 15:30:00,35.45,35.61,35.4,35.59,2229705.0,32.0574,32.202,32.0121,32.184,2229705.0
2023-02-16 09:30:00,35.11,35.3,35.09,35.13,542744.0,31.7499,31.9217,31.7318,31.768,542744.0
2023-02-16 10:00:00,35.13,35.14,34.95,35.1,389210.0,31.768,31.777,31.6052,31.7409,389210.0
2023-02-16 10:30:00,35.1,35.16,35.04,35.09,525111.0,31.7409,31.7951,31.6866,31.7318,525111.0
2023-02-16 11:00:00,35.09,35.13,35.04,35.11,408095.0,31.7318,31.768,31.6866,31.7499,408095.0
2023-02-16 11:30:00,35.11,35.15,35.07,35.14,112944.0,31.7499,31.7861,31.7137,31.777,112944.0
2023-02-16 12:00:00,35.14,35.22,35.12,35.19,163897.0,31.777,31.8494,31.7589,31.8222,163897.0
2023-02-16 12:30:00,35.19,35.24,35.16,35.2,95300.0,31.8222,31.8675,31.7951,31.8313,95300.0
2023-02-16 13:00:00,35.21,35.27,35.2,35.23,107656.0,31.8403,31.8946,31.8313,31.8584,107656.0
2023-02-16 13:30:00,35.23,35.28,35.21,35.23,229856.0,31.8584,31.9036,31.8403,31.8584,229856.0
2023-02-16 14:00:00,35.23,35.25,35.21,35.23,105289.0,31.8584,31.8765,31.8403,31.8584,105289.0
2023-02-16 14:30:00,35.23,35.25,35.16,35.19,131141.0,31.8584,31.8765,31.7951,31.8222,131141.0
2023-02-16 15:00:00,35.2,35.22,35.12,35.15,246479.0,31.8313,31.8494,31.7589,31.7861,246479.0
2023-02-16 15:30:00,35.15,35.17,35.07,35.14,1082698.0,31.7861,31.8042,31.7137,31.777,1082698.0
2023-02-17 09:30:00,35.33,35.59,35.25,35.55,425826.0,31.9488,32.184,31.8765,32.1478,425826.0
2023-02-17 10:00:00,35.55,35.75,35.54,35.67,289701.0,32.1478,32.3286,32.1387,32.2563,289701.0
2023-02-17 10:30:00,35.66,35.75,35.6,35.62,231873.0,32.2473,32.3286,32.193,32.2111,231873.0
2023-02-17 11:00:00,35.63,35.71,35.6,35.67,125430.0,32.2201,32.2925,32.193,32.2563,125430.0
2023-02-17 11:30:00,35.67,35.74,35.64,35.67,187149.0,32.2563,32.3196,32.2292,32.2563,187149.0
2023-02-17 12:00:00,35.67,35.74,35.65,35.73,93504.0,32.2563,32.3196,32.2382,32.3106,93504.0
2023-02-17 12:30:00,35.73,35.75,35.68,35.69,76596.0,32.3106,32.3286,32.2653,32.2744,76596.0
2023-02-17 13:00:00,35.69,35.77,35.68,35.76,74550.0,32.2744,32.3467,32.2653,32.3377,74550.0
2023-02-17 13:30:00,35.76,35.79,35.73,35.74,96143.0,32.3377,32.3648,32.3106,32.3196,96143.0
2023-02-17 14:00:00,35.75,35.81,35.74,35.79,90019.0,32.3286,32.3829,32.3196,32.3648,90019.0
2023-02-17 14:30:00,35.79,35.86,35.78,35.84,80863.0,32.3648,32.4281,32.3558,32.41,80863.0
2023-02-17 15:00:00,35.84,35.88,35.83,35.83,148659.0,32.41,32.4462,32.401,32.401,148659.0
2023-02-17 15:30:00,35.84,35.9,35.82,35.88,453797.0,32.41,32.4643,32.3919,32.4462,453797.0
2023-02-21 09:30:00,35.9,35.99,35.71,35.78,452144.0,32.4643,32.5457,32.2925,32.3558,452144.0
2023-02-21 10:00:00,35.78,36.0,35.77,36.0,177579.0,32.3558,32.5547,32.3467,32.5547,177579.0
2023-02-21 10:30:00,36.0,36.08,35.98,36.05,166220.0,32.5547,32.6271,32.5366,32.5999,166220.0
2023-02-21 11:00:00,36.06,36.08,35.96,35.97,105499.0,32.609,32.6271,32.5186,32.5276,105499.0
2023-02-21 11:30:00,35.98,36.06,35.94,36.05,149017.0,32.5366,32.609,32.5005,32.5999,149017.0
2023-02-21 12:00:00,36.05,36.06,36.0,36.02,89392.0,32.5999,32.609,32.5547,32.5728,89392.0
2023-02-21 12:30:00,36.01,36.03,36.0,36.02,77279.0,32.5638,32.5819,32.5547,32.5728,77279.0
2023-02-21 13:00:00,36.02,36.03,35.99,36.01,102169.0,32.5728,32.5819,32.5457,32.5638,102169.0
2023-02-21 13:30:00,36.01,36.03,35.99,36.01,75248.0,32.5638,32.5819,32.5457,32.5638,75248.0
2023-02-21 14:00:00,36.01,36.02,35.94,35.95,86606.0,32.5638,32.5728,32.5005,32.5095,86606.0
2023-02-21 14:30:00,35.95,35.98,35.8,35.94,189992.0,32.5095,32.5366,32.3739,32.5005,189992.0
2023-02-21 15:00:00,35.94,35.96,35.89,35.95,118085.0,32.5005,32.5186,32.4552,32.5095,118085.0
2023-02-21 15:30:00,35.95,36.01,35.91,36.0,451152.0,32.5095,32.5638,32.4733,32.5547,451152.0
2023-02-22 09:30:00,36.04,36.07,35.85,35.9,230454.0,32.5909,32.618,32.4191,32.4643,230454.0
2023-02-22 10:00:00,35.89,36.05,35.86,35.88,195306.0,32.4552,32.5999,32.4281,32.4462,195306.0
2023-02-22 10:30:00,35.88,35.92,35.81,35.83,204601.0,32.4462,32.4824,32.3829,32.401,204601.0
2023-02-22 11:00:00,35.82,35.84,35.74,35.76,148542.0,32.3919,32.41,32.3196,32.3377,148542.0
2023-02-22 11:30:00,35.77,35.86,35.77,35.8,70845.0,32.3467,32.4281,32.3467,32.3739,70845.0
2023-02-22 12:00:00,35.8,35.86,35.78,35.84,56509.0,32.3739,32.4281,32.3558,32.41,56509.0
2023-02-22 12:30:00,35.84,35.91,35.82,35.87,71952.0,32.41,32.4733,32.3919,32.4372,71952.0
2023-02-22 13:00:00,35.88,35.92,35.85,35.91,44621.0,32.4462,32.4824,32.4191,32.4733,44621.0
2023-02-22 13:30:00,35.92,35.92,35.85,35.86,66696.0,32.4824,32.4824,32.4191,32.4281,66696.0
2023-02-22 14:00:00,35.85,35.91,35.77,35.77,89346.0,32.4191,32.4733,32.3467,32.3467,89346.0
2023-02-22 14:30:00,35.77,35.77,35.68,35.7,95245.0,32.3467,32.3467,32.2653,32.2834,95245.0
2023-02-22 15:00:00,35.7,35.76,35.68,35.73,105398.0,32.2834,32.3377,32.2653,32.3106,105398.0
2023-02-22 15:30:00,35.72,35.75,35.69,35.74,291840.0,32.3015,32.3286,32.2744,32.3196,291840.0
2023-02-23 09:30:00,35.22,35.4,35.11,35.38,471111.0,32.1568,32.3212,32.0564,32.3029,471111.0
2023-02-23 10:00:00,35.39,35.42,35.31,35.36,107135.0,32.312,32.3394,32.239,32.2847,107135.0
2023-02-23 10:30:00,35.35,35.35,35.19,35.23,253272.0,32.2755,32.2755,32.1294,32.166,253272.0
2023-02-23 11:00:00,35.23,35.26,35.18,35.25,185522.0,32.166,32.1934,32.1203,32.1842,185522.0
2023-02-23 11:30:00,35.25,35.25,35.09,35.13,173847.0,32.1842,32.1842,32.0381,32.0747,173847.0
2023-02-23 12:00:00,35.13,35.18,35.12,35.16,335010.0,32.0747,32.1203,32.0655,32.1021,335010.0
2023-02-23 12:30:00,35.16,35.17,35.1,35.12,109060.0,32.1021,32.1112,32.0473,32.0655,109060.0
2023-02-23 13:00:00,35.12,35.13,35.06,35.07,38541.0,32.0655,32.0747,32.0107,32.0199,38541.0
2023-02-23 13:30:00,35.06,35.08,35.02,35.05,96334.0,32.0107,32.029,31.9742,32.0016,96334.0
2023-02-23 14:00:00,35.05,35.14,35.04,35.14,123920.0,32.0016,32.0838,31.9925,32.0838,123920.0
2023-02-23 14:30:00,35.14,35.2,35.13,35.17,127831.0,32.0838,32.1386,32.0747,32.1112,127831.0
2023-02-23 15:00:00,35.18,35.22,35.15,35.18,197836.0,32.1203,32.1568,32.0929,32.1203,197836.0
2023-02-23 15:30:00,35.18,35.27,35.17,35.27,360414.0,32.1203,32.2025,32.1112,32.2025,360414.0
2023-02-24 09:30:00,34.86,34.9,34.68,34.75,555674.0,31.8281,31.8647,31.6638,31.7277,555674.0
2023-02-24 10:00:00,34.75,34.79,34.61,34.64,320792.0,31.7277,31.7642,31.5999,31.6273,320792.0
2023-02-24 10:30:00,34.64,34.64,34.53,34.59,390069.0,31.6273,31.6273,31.5268,31.5816,390069.0
2023-02-24 11:00:00,34.59,34.65,34.57,34.59,155864.0,31.5816,31.6364,31.5634,31.5816,155864.0
2023-02-24 11:30:00,34.59,34.65,34.57,34.6,231999.0,31.5816,31.6364,31.5634,31.5908,231999.0
2023-02-24 12:00:00,34.61,34.68,34.6,34.65,185043.0,31.5999,31.6638,31.5908,31.6364,185043.0
2023-02-24 12:30:00,34.65,34.66,34.57,34.6,142108.0,31.6364,31.6455,31.5634,31.5908,142108.0
2023-02-24 13:00:00,34.59,34.64,34.57,34.63,106974.0,31.5816,31.6273,31.5634,31.6181,106974.0
2023-02-24 13:30:00,34.62,34.66,34.57,34.62,358804.0,31.609,31.6455,31.5634,31.609,358804.0
2023-02-24 14:00:00,34.63,34.64,34.61,34.63,106132.0,31.6181,31.6273,31.5999,31.6181,106132.0
2023-02-24 14:30:00,34.63,34.69,34.62,34.68,142722.0,31.6181,31.6729,31.609,31.6638,142722.0
2023-02-24 15:00:00,34.68,34.69,34.62,34.66,199181.0,31.6638,31.6729,31.609,31.6455,199181.0
2023-02-24 15:30:00,34.66,34.67,34.56,34.56,490178.0,31.6455,31.6547,31.5542,31.5542,490178.0
2023-02-27 09:30:00,34.9,35.02,34.83,35.01,240095.0,31.8647,31.9742,31.8008,31.9651,240095.0
2023-02-27 10:00:00,35.01,35.08,34.97,35.05,223885.0,31.9651,32.029,31.9286,32.0016,223885.0
2023-02-27 10:30:00,35.05,35.06,34.88,34.98,162780.0,32.0016,32.0107,31.8464,31.9377,162780.0
2023-02-27 11:00:00,34.98,35.0,34.93,34.94,202368.0,31.9377,31.956,31.8921,31.9012,202368.0
2023-02-27 11:30:00,34.94,34.95,34.88,34.95,223340.0,31.9012,31.9103,31.8464,31.9103,223340.0
2023-02-27 12:00:00,34.95,34.96,34.9,34.95,121340.0,31.9103,31.9194,31.8647,31.9103,121340.0
2023-02-27 12:30:00,34.95,34.99,34.95,34.95,139358.0,31.9103,31.9468,31.9103,31.9103,139358.0
2023-02-27 13:00:00,34.95,34.98,34.93,34.94,78241.0,31.9103,31.9377,31.8921,31.9012,78241.0
2023-02-27 13:30:00,34.95,34.96,34.87,34.9,107345.0,31.9103,31.9194,31.8373,31.8647,107345.0
2023-02-27 14:00:00,34.89,34.93,34.87,34.87,82914.0,31.8555,31.8921,31.8373,31.8373,82914.0
2023-02-27 14:30:00,34.88,34.89,34.82,34.84,155057.0,31.8464,31.8555,31.7916,31.8099,155057.0
2023-02-27 15:00:00,34.83,34.85,34.79,34.8,161398.0,31.8008,31.819,31.7642,31.7734,161398.0
2023-02-27 15:30:00,34.8,34.86,34.75,34.83,608668.0,31.7734,31.8281,31.7277,31.8008,608668.0
2023-02-28 09:30:00,34.59,34.63,34.45,34.58,344471.0,31.5816,31.6181,31.4538,31.5725,344471.0
2023-02-28 10:00:00,34.59,34.6,34.5,34.54,279641.0,31.5816,31.5908,31.4995,31.536,279641.0
2023-02-28 10:30:00,34.55,34.57,34.49,34.52,113867.0,31.5451,31.5634,31.4903,31.5177,113867.0
2023-02-28 11:00:00,34.52,34.62,34.52,34.55,131927.0,31.5177,31.609,31.5177,31.5451,131927.0
2023-02-28 11:30:00,34.55,34.68,34.47,34.48,167899.0,31.5451,31.6638,31.4721,31.4812,167899.0
2023-02-28 12:00:00,34.48,34.53,34.47,34.49,160978.0,31.4812,31.5268,31.4721,31.4903,160978.0
2023-02-28 12:30:00,34.49,34.57,34.49,34.55,65651.0,31.4903,31.5634,31.4903,31.5451,65651.0
2023-02-28 13:00:00,34.55,34.56,34.5,34.53,52020.0,31.5451,31.5542,31.4995,31.5268,52020.0
2023-02-28 13:30:00,34.54,34.54,34.48,34.49,79697.0,31.536,31.536,31.4812,31.4903,79697.0
2023-02-28 14:00:00,34.49,34.5,34.44,34.44,116056.0,31.4903,31.4995,31.4447,31.4447,116056.0
2023-02-28 14:30:00,34.44,34.47,34.39,34.45,139934.0,31.4447,31.4721,31.399,31.4538,139934.0
2023-02-28 15:00:00,34.45,34.47,34.39,34.39,132537.0,31.4538,31.4721,31.399,31.399,132537.0
2023-02-28 15:30:00,34.4,34.4,34.27,34.27,812407.0,31.4081,31.4081,31.2895,31.2895,812407.0
2023-03-01 09:30:00,34.22,34.33,34.21,34.23,230161.0,31.2438,31.3442,31.2347,31.2529,230161.0
2023-03-01 10:00:00,34.25,34.35,34.19,34.28,248723.0,31.2712,31.3625,31.2164,31.2986,248723.0
2023-03-01 10:30:00,34.27,34.3,34.16,34.2,235879.0,31.2895,31.3168,31.189,31.2255,235879.0
2023-03-01 11:00:00,34.2,34.21,34.06,34.17,272617.0,31.2255,31.2347,31.0977,31.1982,272617.0
2023-03-01 11:30:00,34.17,34.23,34.16,34.2,255512.0,31.1982,31.2529,31.189,31.2255,255512.0
2023-03-01 12:00:00,34.2,34.26,34.18,34.19,106742.0,31.2255,31.2803,31.2073,31.2164,106742.0
2023-03-01 12:30:00,34.19,34.23,34.17,34.2,90531.0,31.2164,31.2529,31.1982,31.2255,90531.0
2023-03-01 13:00:00,34.19,34.21,34.16,34.16,114503.0,31.2164,31.2347,31.189,31.189,114503.0
2023-03-01 13:30:00,34.16,34.26,34.13,34.24,149118.0,31.189,31.2803,31.1616,31.2621,149118.0
2023-03-01 14:00:00,34.23,34.28,34.21,34.22,171324.0,31.2529,31.2986,31.2347,31.2438,171324.0
2023-03-01 14:30:00,34.21,34.3,34.2,34.25,166513.0,31.2347,31.3168,31.2255,31.2712,166513.0
2023-03-01 15:00:00,34.25,34.3,34.24,34.29,146486.0,31.2712,31.3168,31.2621,31.3077,146486.0
2023-03-01 15:30:00,34.29,34.32,34.24,34.25,552893.0,31.3077,31.3351,31.2621,31.2712,552893.0
2023-03-02 09:30:00,34.14,34.39,34.09,34.39,225891.0,31.1708,31.399,31.1251,31.399,225891.0
2023-03-02 10:00:00,34.38,34.43,34.27,34.34,143230.0,31.3899,31.4355,31.2895,31.3534,143230.0
2023-03-02 10:30:00,34.34,34.36,34.26,34.36,89217.0,31.3534,31.3716,31.2803,31.3716,89217.0
2023-03-02 11:00:00,34.35,34.43,34.33,34.41,163962.0,31.3625,31.4355,31.3442,31.4173,163962.0
2023-03-02 11:30:00,34.41,34.44,34.37,34.38,59343.0,31.4173,31.4447,31.3808,31.3899,59343.0
2023-03-02 12:00:00,34.38,34.4,34.34,34.39,140127.0,31.3899,31.4081,31.3534,31.399,140127.0
2023-03-02 12:30:00,34.39,34.43,34.37,34.38,85281.0,31.399,31.4355,31.3808,31.3899,85281.0
2023-03-02 13:00:00,34.38,34.42,34.35,34.41,80439.0,31.3899,31.4264,31.3625,31.4173,80439.0
2023-03-02 13:30:00,34.41,34.5,34.4,34.45,87559.0,31.4173,31.4995,31.4081,31.4538,87559.0
2023-03-02 14:00:00,34.46,34.51,34.45,34.48,64702.0,31.4629,31.5086,31.4538,31.4812,64702.0
2023-03-02 14:30:00,34.49,34.5,34.44,34.45,63284.0,31.4903,31.4995,31.4447,31.4538,63284.0
2023-03-02 15:00:00,34.45,34.55,34.41,34.55,186631.0,31.4538,31.5451,31.4173,31.5451,186631.0
2023-03-02 15:30:00,34.55,34.64,34.53,34.59,467878.0,31.5451,31.6273,31.5268,31.5816,467878.0
2023-03-03 09:30:00,34.45,34.59,34.41,34.56,161414.0,31.4538,31.5816,31.4173,31.5542,161414.0
2023-03-03 10:00:00,34.57,34.57,34.38,34.47,181666.0,31.5634,31.5634,31.3899,31.4721,181666.0
2023-03-03 10:30:00,34.47,34.48,34.4,34.44,58951.0,31.4721,31.4812,31.4081,31.4447,58951.0
2023-03-03 11:00:00,34.44,34.53,34.42,34.52,105043.0,31.4447,31.5268,31.4264,31.5177,105043.0
2023-03-03 11:30:00,34.52,34.65,34.52,34.65,240981.0,31.5177,31.6364,31.5177,31.6364,240981.0
2023-03-03 12:00:00,34.65,34.66,34.61,34.62,101881.0,31.6364,31.6455,31.5999,31.609,101881.0
2023-03-03 12:30:00,34.62,34.66,34.58,34.66,63796.0,31.609,31.6455,31.5725,31.6455,63796.0
2023-03-03 13:00:00,34.65,34.67,34.64,34.66,43515.0,31.6364,31.6547,31.6273,31.6455,43515.0
2023-03-03 13:30:00,34.66,34.67,34.63,34.65,79299.0,31.6455,31.6547,31.6181,31.6364,79299.0
2023-03-03 14:00:00,34.66,34.67,34.61,34.62,153142.0,31.6455,31.6547,31.5999,31.609,153142.0
2023-03-03 14:30:00,34.62,34.67,34.61,34.66,161241.0,31.609,31.6547,31.5999,31.6455,161241.0
2023-03-03 15:00:00,34.66,34.68,34.59,34.62,261291.0,31.6455,31.6638,31.5816,31.609,261291.0
2023-03-03 15:30:00,34.63,34.66,34.58,34.66,756733.0,31.6181,31.6455,31.5725,31.6455,756733.0
2023-03-06 09:30:00,34.58,34.7,34.51,34.7,312128.0,31.5725,31.6821,31.5086,31.6821,312128.0
2023-03-06 10:00:00,34.7,34.73,34.58,34.61,198954.0,31.6821,31.7094,31.5725,31.5999,198954.0
2023-03-06 10:30:00,34.61,34.66,34.56,34.62,173124.0,31.5999,31.6455,31.5542,31.609,173124.0
2023-03-06 11:00:00,34.63,34.66,34.61,34.63,125004.0,31.6181,31.6455,31.5999,31.6181,125004.0
2023-03-06 11:30:00,34.63,34.7,34.57,34.59,203417.0,31.6181,31.6821,31.5634,31.5816,203417.0
2023-03-06 12:00:00,34.59,34.68,34.59,34.65,82532.0,31.5816,31.6638,31.5816,31.6364,82532.0
2023-03-06 12:30:00,34.65,34.68,34.63,34.66,71490.0,31.6364,31.6638,31.6181,31.6455,71490.0
2023-03-06 13:00:00,34.65,34.66,34.59,34.59,81975.0,31.6364,31.6455,31.5816,31.5816,81975.0
2023-03-06 13:30:00,34.59,34.6,34.53,34.55,68677.0,31.5816,31.5908,31.5268,31.5451,68677.0
2023-03-06 14:00:00,34.55,34.56,34.48,34.5,129572.0,31.5451,31.5542,31.4812,31.4995,129572.0
2023-03-06 14:30:00,34.5,34.52,34.44,34.45,98333.0,31.4995,31.5177,31.4447,31.4538,98333.0
2023-03-06 15:00:00,34.44,34.48,34.41,34.43,155219.0,31.4447,31.4812,31.4173,31.4355,155219.0
2023-03-06 15:30:00,34.43,34.5,34.4,34.45,434681.0,31.4355,31.4995,31.4081,31.4538,434681.0
2023-03-07 09:30:00,34.56,34.62,34.38,34.45,186512.0,31.5542,31.609,31.3899,31.4538,186512.0
2023-03-07 10:00:00,34.45,34.46,34.25,34.29,184385.0,31.4538,31.4629,31.2712,31.3077,184385.0
2023-03-07 10:30:00,34.29,34.33,34.19,34.22,219168.0,31.3077,31.3442,31.2164,31.2438,219168.0
2023-03-07 11:00:00,34.22,34.28,34.19,34.23,314994.0,31.2438,31.2986,31.2164,31.2529,314994.0
2023-03-07 11:30:00,34.23,34.27,34.21,34.23,261420.0,31.2529,31.2895,31.2347,31.2529,261420.0
2023-03-07 12:00:00,34.23,34.32,34.21,34.24,97964.0,31.2529,31.3351,31.2347,31.2621,97964.0
2023-03-07 12:30:00,34.24,34.25,34.12,34.13,72413.0,31.2621,31.2712,31.1525,31.1616,72413.0
2023-03-07 13:00:00,34.14,34.14,34.09,34.09,78820.0,31.1708,31.1708,31.1251,31.1251,78820.0
2023-03-07 13:30:00,34.09,34.11,34.03,34.05,101755.0,31.1251,31.1434,31.0703,31.0886,101755.0
2023-03-07 14:00:00,34.05,34.08,34.01,34.02,110104.0,31.0886,31.116,31.0521,31.0612,110104.0
2023-03-07 14:30:00,34.02,34.04,33.98,34.03,142494.0,31.0612,31.0795,31.0247,31.0703,142494.0
2023-03-07 15:00:00,34.04,34.1,34.01,34.09,139163.0,31.0795,31.1342,31.0521,31.1251,139163.0
2023-03-07 15:30:00,34.09,34.14,34.02,34.04,401818.0,31.1251,31.1708,31.0612,31.0795,401818.0
2023-03-08 09:30:00,33.89,33.96,33.83,33.84,205523.0,30.9425,31.0064,30.8877,30.8969,205523.0
2023-03-08 10:00:00,33.84,33.85,33.68,33.78,206444.0,30.8969,30.906,30.7508,30.8421,206444.0
2023-03-08 10:30:00,33.77,33.85,33.69,33.73,117264.0,30.8329,30.906,30.7599,30.7964,117264.0
2023-03-08 11:00:00,33.74,33.8,33.7,33.77,149555.0,30.8056,30.8603,30.769,30.8329,149555.0
2023-03-08 11:30:00,33.77,33.77,33.66,33.68,132531.0,30.8329,30.8329,30.7325,30.7508,132531.0
2023-03-08 12:00:00,33.68,33.68,33.6,33.6,120278.0,30.7508,30.7508,30.6777,30.6777,120278.0
2023-03-08 12:30:00,33.61,33.65,33.59,33.62,67338.0,30.6869,30.7234,30.6686,30.696,67338.0
2023-03-08 13:00:00,33.61,33.64,33.56,33.57,76148.0,30.6869,30.7142,30.6412,30.6503,76148.0
2023-03-08 13:30:00,33.57,33.59,33.54,33.56,61946.0,30.6503,30.6686,30.6229,30.6412,61946.0
2023-03-08 14:00:00,33.56,33.59,33.54,33.57,75142.0,30.6412,30.6686,30.6229,30.6503,75142.0
2023-03-08 14:30:00,33.57,33.57,33.54,33.55,74368.0,30.6503,30.6503,30.6229,30.6321,74368.0
2023-03-08 15:00:00,33.55,33.59,33.54,33.57,145698.0,30.6321,30.6686,30.6229,30.6503,145698.0
2023-03-08 15:30:00,33.57,33.66,33.56,33.59,522425.0,30.6503,30.7325,30.6412,30.6686,522425.0
2023-03-09 09:30:00,33.87,33.91,33.7,33.74,340814.0,30.9242,30.9608,30.769,30.8056,340814.0
2023-03-09 10:00:00,33.75,33.76,33.68,33.71,121611.0,30.8147,30.8238,30.7508,30.7782,121611.0
2023-03-09 10:30:00,33.71,33.77,33.68,33.69,158297.0,30.7782,30.8329,30.7508,30.7599,158297.0
2023-03-09 11:00:00,33.69,33.71,33.66,33.69,105788.0,30.7599,30.7782,30.7325,30.7599,105788.0
2023-03-09 11:30:00,33.69,33.7,33.65,33.66,58955.0,30.7599,30.769,30.7234,30.7325,58955.0
2023-03-09 12:00:00,33.67,33.7,33.64,33.7,59397.0,30.7416,30.769,30.7142,30.769,59397.0
2023-03-09 12:30:00,33.7,33.71,33.68,33.7,43283.0,30.769,30.7782,30.7508,30.769,43283.0
2023-03-09 13:00:00,33.7,33.74,33.65,33.66,57677.0,30.769,30.8056,30.7234,30.7325,57677.0
2023-03-09 13:30:00,33.65,33.69,33.61,33.64,67010.0,30.7234,30.7599,30.6869,30.7142,67010.0
2023-03-09 14:00:00,33.64,33.65,33.6,33.61,51558.0,30.7142,30.7234,30.6777,30.6869,51558.0
2023-03-09 14:30:00,33.61,33.61,33.52,33.52,95360.0,30.6869,30.6869,30.6047,30.6047,95360.0
2023-03-09 15:00:00,33.53,33.53,33.37,33.43,156815.0,30.6138,30.6138,30.4677,30.5225,156815.0
2023-03-09 15:30:00,33.42,33.51,33.41,33.5,612221.0,30.5134,30.5956,30.5043,30.5864,612221.0
2023-03-10 09:30:00,33.51,33.86,33.51,33.85,259656.0,30.5956,30.9151,30.5956,30.906,259656.0
2023-03-10 10:00:00,33.86,33.87,33.74,33.75,182496.0,30.9151,30.9242,30.8056,30.8147,182496.0
2023-03-10 10:30:00,33.75,33.84,33.7,33.8,156280.0,30.8147,30.8969,30.769,30.8603,156280.0
2023-03-10 11:00:00,33.8,33.84,33.72,33.75,229670.0,30.8603,30.8969,30.7873,30.8147,229670.0
2023-03-10 11:30:00,33.76,33.83,33.7,33.7,110775.0,30.8238,30.8877,30.769,30.769,110775.0
2023-03-10 12:00:00,33.7,33.73,33.58,33.61,88520.0,30.769,30.7964,30.6595,30.6869,88520.0
2023-03-10 12:30:00,33.62,33.68,33.58,33.59,67625.0,30.696,30.7508,30.6595,30.6686,67625.0
2023-03-10 13:00:00,33.58,33.61,33.48,33.5,103079.0,30.6595,30.6869,30.5682,30.5864,103079.0
2023-03-10 13:30:00,33.5,33.52,33.45,33.47,151849.0,30.5864,30.6047,30.5408,30.559,151849.0
2023-03-10 14:00:00,33.48,33.57,33.48,33.5,101390.0,30.5682,30.6503,30.5682,30.5864,101390.0
2023-03-10 14:30:00,33.5,33.6,33.49,33.57,77627.0,30.5864,30.6777,30.5773,30.6503,77627.0
2023-03-10 15:00:00,33.57,33.58,33.5,33.55,93832.0,30.6503,30.6595,30.5864,30.6321,93832.0
2023-03-10 15:30:00,33.54,33.57,33.45,33.51,431283.0,30.6229,30.6503,30.5408,30.5956,431283.0
2023-03-13 09:30:00,33.57,33.8,33.57,33.7,256031.0,30.6503,30.8603,30.6503,30.769,256031.0
2023-03-13 10:00:00,33.7,33.81,33.58,33.6,162039.0,30.769,30.8695,30.6595,30.6777,162039.0
2023-03-13 10:30:00,33.61,33.79,33.6,33.76,183834.0,30.6869,30.8512,30.6777,30.8238,183834.0
2023-03-13 11:00:00,33.76,33.81,33.59,33.68,108852.0,30.8238,30.8695,30.6686,30.7508,108852.0
2023-03-13 11:30:00,33.69,33.71,33.52,33.63,315272.0,30.7599,30.7782,30.6047,30.7051,315272.0
2023-03-13 12:00:00,33.64,33.66,33.39,33.46,217602.0,30.7142,30.7325,30.486,30.5499,217602.0
2023-03-13 12:30:00,33.48,33.5,33.34,33.39,330067.0,30.5682,30.5864,30.4403,30.486,330067.0
2023-03-13 13:00:00,33.39,33.42,33.33,33.41,220758.0,30.486,30.5134,30.4312,30.5043,220758.0
2023-03-13 13:30:00,33.42,33.62,33.39,33.62,187410.0,30.5134,30.696,30.486,30.696,187410.0
2023-03-13 14:00:00,33.62,33.67,33.55,33.62,297065.0,30.696,30.7416,30.6321,30.696,297065.0
2023-03-13 14:30:00,33.62,33.64,33.58,33.59,104777.0,30.696,30.7142,30.6595,30.6686,104777.0
2023-03-13 15:00:00,33.59,33.62,33.5,33.52,184704.0,30.6686,30.696,30.5864,30.6047,184704.0
2023-03-13 15:30:00,33.52,33.6,33.49,33.53,477499.0,30.6047,30.6777,30.5773,30.6138,477499.0
2023-03-14 09:30:00,33.51,33.68,33.46,33.67,502659.0,30.5956,30.7508,30.5499,30.7416,502659.0
2023-03-14 10:00:00,33.66,33.69,33.56,33.58,213560.0,30.7325,30.7599,30.6412,30.6595,213560.0
2023-03-14 10:30:00,33.58,33.63,33.51,33.53,177619.0,30.6595,30.7051,30.5956,30.6138,177619.0
2023-03-14 11:00:00,33.55,33.55,33.48,33.51,149180.0,30.6321,30.6321,30.5682,30.5956,149180.0
2023-03-14 11:30:00,33.51,33.6,33.49,33.55,184432.0,30.5956,30.6777,30.5773,30.6321,184432.0
2023-03-14 12:00:00,33.55,33.61,33.5,33.56,208221.0,30.6321,30.6869,30.5864,30.6412,208221.0
2023-03-14 12:30:00,33.56,33.61,33.52,33.55,95246.0,30.6412,30.6869,30.6047,30.6321,95246.0
2023-03-14 13:00:00,33.54,33.57,33.5,33.54,149166.0,30.6229,30.6503,30.5864,30.6229,149166.0
2023-03-14 13:30:00,33.54,33.58,33.52,33.55,83116.0,30.6229,30.6595,30.6047,30.6321,83116.0
2023-03-14 14:00:00,33.55,33.58,33.53,33.56,124090.0,30.6321,30.6595,30.6138,30.6412,124090.0
2023-03-14 14:30:00,33.57,33.59,33.53,33.55,129644.0,30.6503,30.6686,30.6138,30.6321,129644.0
2023-03-14 15:00:00,33.56,33.57,33.48,33.55,293730.0,30.6412,30.6503,30.5682,30.6321,293730.0
2023-03-14 15:30:00,33.55,33.74,33.55,33.73,723516.0,30.6321,30.8056,30.6321,30.7964,723516.0
2023-03-15 09:30:00,33.4,33.53,33.33,33.36,400940.0,30.4951,30.6138,30.4312,30.4586,400940.0
2023-03-15 10:00:00,33.36,33.46,33.31,33.39,196437.0,30.4586,30.5499,30.4129,30.486,196437.0
2023-03-15 10:30:00,33.39,33.41,33.3,33.4,114432.0,30.486,30.5043,30.4038,30.4951,114432.0
2023-03-15 11:00:00,33.39,33.46,33.34,33.34,160919.0,30.486,30.5499,30.4403,30.4403,160919.0
2023-03-15 11:30:00,33.34,33.38,33.31,33.33,158388.0,30.4403,30.4769,30.4129,30.4312,158388.0
2023-03-15 12:00:00,33.33,33.35,33.22,33.24,151461.0,30.4312,30.4495,30.3308,30.349,151461.0
2023-03-15 12:30:00,33.24,33.31,33.2,33.23,127895.0,30.349,30.4129,30.3125,30.3399,127895.0
2023-03-15 13:00:00,33.23,33.41,33.22,33.41,269315.0,30.3399,30.5043,30.3308,30.5043,269315.0
2023-03-15 13:30:00,33.41,33.49,33.36,33.48,300866.0,30.5043,30.5773,30.4586,30.5682,300866.0
2023-03-15 14:00:00,33.49,33.75,33.48,33.73,343724.0,30.5773,30.8147,30.5682,30.7964,343724.0
2023-03-15 14:30:00,33.73,33.75,33.62,33.68,291371.0,30.7964,30.8147,30.696,30.7508,291371.0
2023-03-15 15:00:00,33.68,33.7,33.53,33.57,242982.0,30.7508,30.769,30.6138,30.6503,242982.0
2023-03-15 15:30:00,33.58,33.6,33.5,33.59,559843.0,30.6595,30.6777,30.5864,30.6686,559843.0
2023-03-16 09:30:00,33.28,33.41,33.26,33.33,185005.0,30.3856,30.5043,30.3673,30.4312,185005.0
2023-03-16 10:00:00,33.32,33.42,33.23,33.42,95118.0,30.4221,30.5134,30.3399,30.5134,95118.0
2023-03-16 10:30:00,33.42,33.67,33.41,33.67,184768.0,30.5134,30.7416,30.5043,30.7416,184768.0
2023-03-16 11:00:00,33.67,33.68,33.57,33.64,137476.0,30.7416,30.7508,30.6503,30.7142,137476.0
2023-03-16 11:30:00,33.64,33.66,33.56,33.61,116994.0,30.7142,30.7325,30.6412,30.6869,116994.0
2023-03-16 12:00:00,33.61,33.64,33.56,33.58,99995.0,30.6869,30.7142,30.6412,30.6595,99995.0
2023-03-16 12:30:00,33.58,33.68,33.58,33.66,87096.0,30.6595,30.7508,30.6595,30.7325,87096.0
2023-03-16 13:00:00,33.66,33.72,33.65,33.7,65220.0,30.7325,30.7873,30.7234,30.769,65220.0
2023-03-16 13:30:00,33.7,33.72,33.65,33.67,78171.0,30.769,30.7873,30.7234,30.7416,78171.0
2023-03-16 14:00:00,33.67,33.69,33.65,33.66,81928.0,30.7416,30.7599,30.7234,30.7325,81928.0
2023-03-16 14:30:00,33.66,33.7,33.62,33.7,137007.0,30.7325,30.769,30.696,30.769,137007.0
2023-03-16 15:00:00,33.7,33.74,33.68,33.72,127152.0,30.769,30.8056,30.7508,30.7873,127152.0
2023-03-16 15:30:00,33.71,33.83,33.71,33.81,313403.0,30.7782,30.8877,30.7782,30.8695,313403.0
2023-03-17 09:30:00,33.99,34.04,33.88,33.97,321534.0,31.0338,31.0795,30.9334,31.0155,321534.0
2023-03-17 10:00:00,33.97,34.1,33.94,33.99,195918.0,31.0155,31.1342,30.9882,31.0338,195918.0
2023-03-17 10:30:00,33.99,34.02,33.9,34.01,268741.0,31.0338,31.0612,30.9516,31.0521,268741.0
2023-03-17 11:00:00,34.0,34.06,33.88,34.0,190471.0,31.0429,31.0977,30.9334,31.0429,190471.0
2023-03-17 11:30:00,34.0,34.04,33.9,33.91,133419.0,31.0429,31.0795,30.9516,30.9608,133419.0
2023-03-17 12:00:00,33.92,34.03,33.91,33.98,117181.0,30.9699,31.0703,30.9608,31.0247,117181.0
2023-03-17 12:30:00,33.98,34.2,33.98,34.07,213786.0,31.0247,31.2255,31.0247,31.1069,213786.0
2023-03-17 13:00:00,34.07,34.07,34.03,34.05,63441.0,31.1069,31.1069,31.0703,31.0886,63441.0
2023-03-17 13:30:00,34.04,34.07,34.0,34.03,100982.0,31.0795,31.1069,31.0429,31.0703,100982.0
2023-03-17 14:00:00,34.04,34.06,33.96,33.98,75748.0,31.0795,31.0977,31.0064,31.0247,75748.0
2023-03-17 14:30:00,33.98,34.07,33.98,34.07,95316.0,31.0247,31.1069,31.0247,31.1069,95316.0
2023-03-17 15:00:00,34.07,34.09,34.01,34.09,145130.0,31.1069,31.1251,31.0521,31.1251,145130.0
2023-03-17 15:30:00,34.09,34.11,34.02,34.06,376674.0,31.1251,31.1434,31.0612,31.0977,376674.0
2023-03-20 09:30:00,34.54,34.58,34.38,34.56,464659.0,31.536,31.5725,31.3899,31.5542,464659.0
2023-03-20 10:00:00,34.57,34.6,34.53,34.55,125488.0,31.5634,31.5908,31.5268,31.5451,125488.0
2023-03-20 10:30:00,34.55,34.57,34.43,34.55,114685.0,31.5451,31.5634,31.4355,31.5451,114685.0
2023-03-20 11:00:00,34.54,34.61,34.54,34.61,94206.0,31.536,31.5999,31.536,31.5999,94206.0
2023-03-20 11:30:00,34.61,34.7,34.6,34.67,120855.0,31.5999,31.6821,31.5908,31.6547,120855.0
2023-03-20 12:00:00,34.66,34.76,34.63,34.74,123444.0,31.6455,31.7368,31.6181,31.7186,123444.0
2023-03-20 12:30:00,34.74,34.76,34.65,34.73,123726.0,31.7186,31.7368,31.6364,31.7094,123726.0
2023-03-20 13:00:00,34.73,34.82,34.73,34.8,66178.0,31.7094,31.7916,31.7094,31.7734,66178.0
2023-03-20 13:30:00,34.8,34.81,34.71,34.73,74225.0,31.7734,31.7825,31.6912,31.7094,74225.0
2023-03-20 14:00:00,34.74,34.79,34.73,34.77,80164.0,31.7186,31.7642,31.7094,31.746,80164.0
2023-03-20 14:30:00,34.78,34.78,34.64,34.76,152201.0,31.7551,31.7551,31.6273,31.7368,152201.0
2023-03-20 15:00:00,34.75,34.8,34.73,34.78,138611.0,31.7277,31.7734,31.7094,31.7551,138611.0
2023-03-20 15:30:00,34.79,34.94,34.78,34.94,525717.0,31.7642,31.9012,31.7551,31.9012,525717.0
2023-03-21 09:30:00,34.96,35.03,34.93,34.98,206569.0,31.9194,31.9834,31.8921,31.9377,206569.0
2023-03-21 10:00:00,34.98,35.01,34.91,35.0,185819.0,31.9377,31.9651,31.8738,31.956,185819.0
2023-03-21 10:30:00,35.0,35.08,34.97,35.04,109560.0,31.956,32.029,31.9286,31.9925,109560.0
2023-03-21 11:00:00,35.04,35.05,34.98,34.98,133915.0,31.9925,32.0016,31.9377,31.9377,133915.0
2023-03-21 11:30:00,34.97,35.01,34.92,34.92,90715.0,31.9286,31.9651,31.8829,31.8829,90715.0
2023-03-21 12:00:00,34.91,34.96,34.83,34.83,85892.0,31.8738,31.9194,31.8008,31.8008,85892.0
2023-03-21 12:30:00,34.82,34.86,34.82,34.84,46442.0,31.7916,31.8281,31.7916,31.8099,46442.0
2023-03-21 13:00:00,34.84,34.88,34.83,34.87,51492.0,31.8099,31.8464,31.8008,31.8373,51492.0
2023-03-21 13:30:00,34.87,34.9,34.83,34.84,71083.0,31.8373,31.8647,31.8008,31.8099,71083.0
2023-03-21 14:00:00,34.84,34.89,34.83,34.89,45105.0,31.8099,31.8555,31.8008,31.8555,45105.0
2023-03-21 14:30:00,34.89,34.9,34.87,34.9,94725.0,31.8555,31.8647,31.8373,31.8647,94725.0
2023-03-21 15:00:00,34.9,34.95,34.89,34.93,138347.0,31.8647,31.9103,31.8555,31.8921,138347.0
2023-03-21 15:30:00,34.94,35.05,34.93,35.04,420195.0,31.9012,32.0016,31.8921,31.9925,420195.0
2023-03-22 09:30:00,35.08,35.13,35.04,35.11,144518.0,32.029,32.0747,31.9925,32.0564,144518.0
2023-03-22 10:00:00,35.11,35.2,35.06,35.19,70977.0,32.0564,32.1386,32.0107,32.1294,70977.0
2023-03-22 10:30:00,35.19,35.28,35.17,35.25,140351.0,32.1294,32.2116,32.1112,32.1842,140351.0
2023-03-22 11:00:00,35.25,35.28,35.2,35.23,128821.0,32.1842,32.2116,32.1386,32.166,128821.0
2023-03-22 11:30:00,35.23,35.26,35.15,35.17,63921.0,32.166,32.1934,32.0929,32.1112,63921.0
2023-03-22 12:00:00,35.18,35.24,35.16,35.17,64195.0,32.1203,32.1751,32.1021,32.1112,64195.0
2023-03-22 12:30:00,35.16,35.18,35.07,35.09,67115.0,32.1021,32.1203,32.0199,32.0381,67115.0
2023-03-22 13:00:00,35.09,35.1,35.03,35.1,46284.0,32.0381,32.0473,31.9834,32.0473,46284.0
2023-03-22 13:30:00,35.1,35.12,35.08,35.1,42835.0,32.0473,32.0655,32.029,32.0473,42835.0
2023-03-22 14:00:00,35.11,35.27,35.11,35.16,103637.0,32.0564,32.2025,32.0564,32.1021,103637.0
2023-03-22 14:30:00,35.15,35.32,35.1,35.12,159775.0,32.0929,32.2481,32.0473,32.0655,159775.0
2023-03-22 15:00:00,35.11,35.23,35.0,35.22,272989.0,32.0564,32.166,31.956,32.1568,272989.0
2023-03-22 15:30:00,35.22,35.23,34.9,34.9,585893.0,32.1568,32.166,31.8647,31.8647,585893.0
2023-03-23 09:30:00,35.5,35.5,35.35,35.4,344313.0,32.4125,32.4125,32.2755,32.3212,344313.0
2023-03-23 10:00:00,35.39,35.44,35.36,35.39,177760.0,32.312,32.3577,32.2847,32.312,177760.0
2023-03-23 10:30:00,35.4,35.44,35.21,35.44,262729.0,32.3212,32.3577,32.1477,32.3577,262729.0
2023-03-23 11:00:00,35.44,35.5,35.41,35.48,142857.0,32.3577,32.4125,32.3303,32.3942,142857.0
2023-03-23 11:30:00,35.48,35.52,35.43,35.51,365428.0,32.3942,32.4307,32.3486,32.4216,365428.0
2023-03-23 12:00:00,35.51,35.52,35.47,35.5,167306.0,32.4216,32.4307,32.3851,32.4125,167306.0
2023-03-23 12:30:00,35.5,35.53,35.45,35.48,116949.0,32.4125,32.4399,32.3668,32.3942,116949.0
2023-03-23 13:00:00,35.49,35.49,35.26,35.27,101316.0,32.4033,32.4033,32.1934,32.2025,101316.0
2023-03-23 13:30:00,35.27,35.35,35.23,35.33,115822.0,32.2025,32.2755,32.166,32.2573,115822.0
2023-03-23 14:00:00,35.33,35.34,35.15,35.15,84694.0,32.2573,32.2664,32.0929,32.0929,84694.0
2023-03-23 14:30:00,35.15,35.2,35.03,35.11,160225.0,32.0929,32.1386,31.9834,32.0564,160225.0
2023-03-23 15:00:00,35.12,35.23,35.02,35.11,125272.0,32.0655,32.166,31.9742,32.0564,125272.0
2023-03-23 15:30:00,35.1,35.29,35.09,35.22,332776.0,32.0473,32.2207,32.0381,32.1568,332776.0
2023-03-24 09:30:00,34.33,34.52,33.97,34.17,962897.0,31.3442,31.5177,31.0155,31.1982,962897.0
2023-03-24 10:00:00,34.16,34.18,33.76,33.9,597792.0,31.189,31.2073,30.8238,30.9516,597792.0
2023-03-24 10:30:00,33.9,34.08,33.84,34.02,522394.0,30.9516,31.116,30.8969,31.0612,522394.0
2023-03-24 11:00:00,34.02,34.2,34.0,34.19,330162.0,31.0612,31.2255,31.0429,31.2164,330162.0
2023-03-24 11:30:00,34.2,34.3,34.16,34.29,191782.0,31.2255,31.3168,31.189,31.3077,191782.0
2023-03-24 12:00:00,34.29,34.34,34.21,34.22,230691.0,31.3077,31.3534,31.2347,31.2438,230691.0
2023-03-24 12:30:00,34.23,34.42,34.22,34.37,104217.0,31.2529,31.4264,31.2438,31.3808,104217.0
2023-03-24 13:00:00,34.38,34.46,34.37,34.43,155994.0,31.3899,31.4629,31.3808,31.4355,155994.0
2023-03-24 13:30:00,34.44,34.5,34.43,34.5,167694.0,31.4447,31.4995,31.4355,31.4995,167694.0
2023-03-24 14:00:00,34.5,34.57,34.49,34.51,134649.0,31.4995,31.5634,31.4903,31.5086,134649.0
2023-03-24 14:30:00,34.51,34.56,34.49,34.52,144583.0,31.5086,31.5542,31.4903,31.5177,144583.0
2023-03-24 15:00:00,34.52,34.53,34.45,34.5,264555.0,31.5177,31.5268,31.4538,31.4995,264555.0
2023-03-24 15:30:00,34.49,34.53,34.36,34.39,671834.0,31.4903,31.5268,31.3716,31.399,671834.0
2023-03-27 09:30:00,34.73,34.96,34.68,34.88,556756.0,31.7094,31.9194,31.6638,31.8464,556756.0
2023-03-27 10:00:00,34.88,34.94,34.8,34.94,211767.0,31.8464,31.9012,31.7734,31.9012,211767.0
2023-03-27 10:30:00,34.94,34.97,34.88,34.94,159524.0,31.9012,31.9286,31.8464,31.9012,159524.0
2023-03-27 11:00:00,34.94,34.95,34.86,34.94,115389.0,31.9012,31.9103,31.8281,31.9012,115389.0
2023-03-27 11:30:00,34.94,35.04,34.9,35.04,125573.0,31.9012,31.9925,31.8647,31.9925,125573.0
2023-03-27 12:00:00,35.04,35.14,35.03,35.08,228298.0,31.9925,32.0838,31.9834,32.029,228298.0
2023-03-27 12:30:00,35.08,35.09,34.96,35.0,118317.0,32.029,32.0381,31.9194,31.956,118317.0
2023-03-27 13:00:00,34.99,35.1,34.99,35.09,102783.0,31.9468,32.0473,31.9468,32.0381,102783.0
2023-03-27 13:30:00,35.09,35.1,35.0,35.01,64280.0,32.0381,32.0473,31.956,31.9651,64280.0
2023-03-27 14:00:00,35.01,35.01,34.96,35.0,96480.0,31.9651,31.9651,31.9194,31.956,96480.0
2023-03-27 14:30:00,35.0,35.05,34.99,35.02,123536.0,31.956,32.0016,31.9468,31.9742,123536.0
2023-03-27 15:00:00,35.02,35.05,34.98,34.98,135631.0,31.9742,32.0016,31.9377,31.9377,135631.0
2023-03-27 15:30:00,34.98,35.06,34.97,35.04,397648.0,31.9377,32.0107,31.9286,31.9925,397648.0
2023-03-28 09:30:00,35.13,35.16,34.99,35.08,227552.0,32.0747,32.1021,31.9468,32.029,227552.0
2023-03-28 10:00:00,35.07,35.08,34.96,35.02,139604.0,32.0199,32.029,31.9194,31.9742,139604.0
2023-03-28 10:30:00,35.02,35.05,34.95,35.01,235005.0,31.9742,32.0016,31.9103,31.9651,235005.0
2023-03-28 11:00:00,35.02,35.19,35.01,35.15,341913.0,31.9742,32.1294,31.9651,32.0929,341913.0
2023-03-28 11:30:00,35.16,35.17,35.11,35.12,94311.0,32.1021,32.1112,32.0564,32.0655,94311.0
2023-03-28 12:00:00,35.13,35.14,35.08,35.12,60268.0,32.0747,32.0838,32.029,32.0655,60268.0
2023-03-28 12:30:00,35.11,35.16,35.1,35.15,85613.0,32.0564,32.1021,32.0473,32.0929,85613.0
2023-03-28 13:00:00,35.15,35.19,35.12,35.15,116997.0,32.0929,32.1294,32.0655,32.0929,116997.0
2023-03-28 13:30:00,35.15,35.15,35.01,35.01,209136.0,32.0929,32.0929,31.9651,31.9651,209136.0
2023-03-28 14:00:00,35.02,35.06,34.98,35.06,144189.0,31.9742,32.0107,31.9377,32.0107,144189.0
2023-03-28 14:30:00,35.07,35.14,35.03,35.11,126336.0,32.0199,32.0838,31.9834,32.0564,126336.0
2023-03-28 15:00:00,35.12,35.14,35.08,35.12,251158.0,32.0655,32.0838,32.029,32.0655,251158.0
2023-03-28 15:30:00,35.12,35.14,35.08,35.11,386309.0,32.0655,32.0838,32.029,32.0564,386309.0
2023-03-29 09:30:00,35.06,35.17,34.97,35.16,302536.0,32.0107,32.1112,31.9286,32.1021,302536.0
2023-03-29 10:00:00,35.17,35.18,35.08,35.15,165126.0,32.1112,32.1203,32.029,32.0929,165126.0
2023-03-29 10:30:00,35.16,35.19,35.03,35.04,186102.0,32.1021,32.1294,31.9834,31.9925,186102.0
2023-03-29 11:00:00,35.04,35.05,34.96,34.96,342364.0,31.9925,32.0016,31.9194,31.9194,342364.0
2023-03-29 11:30:00,34.96,35.06,34.96,35.01,107945.0,31.9194,32.0107,31.9194,31.9651,107945.0
2023-03-29 12:00:00,35.01,35.04,34.97,34.98,38586.0,31.9651,31.9925,31.9286,31.9377,38586.0
2023-03-29 12:30:00,34.98,35.05,34.97,35.03,56405.0,31.9377,32.0016,31.9286,31.9834,56405.0
2023-03-29 13:00:00,35.04,35.07,35.02,35.04,53694.0,31.9925,32.0199,31.9742,31.9925,53694.0
2023-03-29 13:30:00,35.05,35.06,34.98,34.99,112157.0,32.0016,32.0107,31.9377,31.9468,112157.0
2023-03-29 14:00:00,35.0,35.01,34.94,34.96,67980.0,31.956,31.9651,31.9012,31.9194,67980.0
2023-03-29 14:30:00,34.95,34.96,34.91,34.95,107236.0,31.9103,31.9194,31.8738,31.9103,107236.0
2023-03-29 15:00:00,34.95,34.99,34.91,34.98,150587.0,31.9103,31.9468,31.8738,31.9377,150587.0
2023-03-29 15:30:00,34.98,35.06,34.98,35.05,270012.0,31.9377,32.0107,31.9377,32.0016,270012.0
2023-03-30 09:30:00,35.08,35.2,35.05,35.15,354997.0,32.029,32.1386,32.0016,32.0929,354997.0
2023-03-30 10:00:00,35.15,35.21,35.1,35.19,333087.0,32.0929,32.1477,32.0473,32.1294,333087.0
2023-03-30 10:30:00,35.19,35.2,35.15,35.18,179406.0,32.1294,32.1386,32.0929,32.1203,179406.0
2023-03-30 11:00:00,35.18,35.19,35.13,35.18,94599.0,32.1203,32.1294,32.0747,32.1203,94599.0
2023-03-30 11:30:00,35.18,35.19,35.13,35.16,96506.0,32.1203,32.1294,32.0747,32.1021,96506.0
2023-03-30 12:00:00,35.16,35.2,35.14,35.16,101869.0,32.1021,32.1386,32.0838,32.1021,101869.0
2023-03-30 12:30:00,35.16,35.17,35.11,35.14,65081.0,32.1021,32.1112,32.0564,32.0838,65081.0
2023-03-30 13:00:00,35.14,35.18,35.12,35.13,70441.0,32.0838,32.1203,32.0655,32.0747,70441.0
2023-03-30 13:30:00,35.14,35.14,35.1,35.11,69251.0,32.0838,32.0838,32.0473,32.0564,69251.0
2023-03-30 14:00:00,35.11,35.16,35.1,35.16,82869.0,32.0564,32.1021,32.0473,32.1021,82869.0
2023-03-30 14:30:00,35.16,35.22,35.16,35.22,136971.0,32.1021,32.1568,32.1021,32.1568,136971.0
2023-03-30 15:00:00,35.22,35.24,35.19,35.23,76393.0,32.1568,32.1751,32.1294,32.166,76393.0
2023-03-30 15:30:00,35.23,35.29,35.23,35.27,385025.0,32.166,32.2207,32.166,32.2025,385025.0
2023-03-31 09:30:00,35.47,35.62,35.45,35.61,232766.0,32.3851,32.522,32.3668,32.5129,232766.0
2023-03-31 10:00:00,35.6,35.74,35.44,35.53,638824.0,32.5038,32.6316,32.3577,32.4399,638824.0
2023-03-31 10:30:00,35.52,35.57,35.44,35.47,112947.0,32.4307,32.4764,32.3577,32.3851,112947.0
2023-03-31 11:00:00,35.46,35.49,35.41,35.42,98896.0,32.376,32.4033,32.3303,32.3394,98896.0
2023-03-31 11:30:00,35.41,35.45,35.39,35.45,115822.0,32.3303,32.3668,32.312,32.3668,115822.0
2023-03-31 12:00:00,35.45,35.47,35.43,35.44,52579.0,32.3668,32.3851,32.3486,32.3577,52579.0
2023-03-31 12:30:00,35.44,35.47,35.42,35.46,49789.0,32.3577,32.3851,32.3394,32.376,49789.0
2023-03-31 13:00:00,35.47,35.49,35.44,35.45,93101.0,32.3851,32.4033,32.3577,32.3668,93101.0
2023-03-31 13:30:00,35.46,35.47,35.4,35.41,90205.0,32.376,32.3851,32.3212,32.3303,90205.0
2023-03-31 14:00:00,35.41,35.44,35.41,35.43,103031.0,32.3303,32.3577,32.3303,32.3486,103031.0
2023-03-31 14:30:00,35.43,35.47,35.41,35.45,107221.0,32.3486,32.3851,32.3303,32.3668,107221.0
2023-03-31 15:00:00,35.45,35.51,35.44,35.51,151127.0,32.3668,32.4216,32.3577,32.4216,151127.0
2023-03-31 15:30:00,35.51,35.58,35.43,35.58,488116.0,32.4216,32.4855,32.3486,32.4855,488116.0
2023-04-03 09:30:00,35.62,35.79,35.58,35.76,430401.0,32.522,32.6773,32.4855,32.6499,430401.0
2023-04-03 10:00:00,35.76,35.87,35.74,35.81,182567.0,32.6499,32.7503,32.6316,32.6955,182567.0
2023-04-03 10:30:00,35.81,35.88,35.8,35.83,171536.0,32.6955,32.7594,32.6864,32.7138,171536.0
2023-04-03 11:00:00,35.83,35.83,35.7,35.71,134768.0,32.7138,32.7138,32.5951,32.6042,134768.0
2023-04-03 11:30:00,35.7,35.81,35.69,35.73,233548.0,32.5951,32.6955,32.586,32.6225,233548.0
2023-04-03 12:00:00,35.74,35.83,35.72,35.83,97564.0,32.6316,32.7138,32.6133,32.7138,97564.0
2023-04-03 12:30:00,35.83,35.83,35.78,35.8,93511.0,32.7138,32.7138,32.6681,32.6864,93511.0
2023-04-03 13:00:00,35.8,35.83,35.79,35.82,93033.0,32.6864,32.7138,32.6773,32.7046,93033.0
2023-04-03 13:30:00,35.81,35.84,35.78,35.79,76840.0,32.6955,32.7229,32.6681,32.6773,76840.0
2023-04-03 14:00:00,35.79,35.8,35.75,35.77,96028.0,32.6773,32.6864,32.6407,32.659,96028.0
2023-04-03 14:30:00,35.77,35.84,35.73,35.83,195001.0,32.659,32.7229,32.6225,32.7138,195001.0
2023-04-03 15:00:00,35.83,35.92,35.83,35.9,118118.0,32.7138,32.796,32.7138,32.7777,118118.0
2023-04-03 15:30:00,35.9,35.96,35.87,35.95,443038.0,32.7777,32.8325,32.7503,32.8233,443038.0
2023-04-04 09:30:00,36.18,36.35,36.12,36.29,294768.0,33.0333,33.1886,32.9786,33.1338,294768.0
2023-04-04 10:00:00,36.28,36.45,36.26,36.45,206672.0,33.1246,33.2799,33.1064,33.2799,206672.0
2023-04-04 10:30:00,36.45,36.47,36.38,36.42,199043.0,33.2799,33.2981,33.2159,33.2525,199043.0
2023-04-04 11:00:00,36.41,36.42,36.3,36.32,175489.0,33.2433,33.2525,33.1429,33.1612,175489.0
2023-04-04 11:30:00,36.32,36.43,36.31,36.37,134234.0,33.1612,33.2616,33.152,33.2068,134234.0
2023-04-04 12:00:00,36.36,36.37,36.3,36.33,117807.0,33.1977,33.2068,33.1429,33.1703,117807.0
2023-04-04 12:30:00,36.33,36.41,36.32,36.39,87342.0,33.1703,33.2433,33.1612,33.2251,87342.0
2023-04-04 13:00:00,36.39,36.45,36.38,36.43,114825.0,33.2251,33.2799,33.2159,33.2616,114825.0
2023-04-04 13:30:00,36.43,36.46,36.4,36.41,99983.0,33.2616,33.289,33.2342,33.2433,99983.0
2023-04-04 14:00:00,36.41,36.47,36.41,36.45,152231.0,33.2433,33.2981,33.2433,33.2799,152231.0
2023-04-04 14:30:00,36.45,36.48,36.43,36.45,125137.0,33.2799,33.3072,33.2616,33.2799,125137.0
2023-04-04 15:00:00,36.45,36.52,36.45,36.48,263236.0,33.2799,33.3438,33.2799,33.3072,263236.0
2023-04-04 15:30:00,36.48,36.58,36.46,36.56,765010.0,33.3072,33.3985,33.289,33.3803,765010.0
2023-04-05 09:30:00,36.99,37.27,36.96,37.27,766608.0,33.7729,34.0285,33.7455,34.0285,766608.0
2023-04-05 10:00:00,37.27,37.36,37.19,37.24,396895.0,34.0285,34.1107,33.9555,34.0011,396895.0
2023-04-05 10:30:00,37.25,37.27,37.09,37.1,293932.0,34.0103,34.0285,33.8642,33.8733,293932.0
2023-04-05 11:00:00,37.09,37.31,37.09,37.27,288272.0,33.8642,34.0651,33.8642,34.0285,288272.0
2023-04-05 11:30:00,37.27,37.37,37.25,37.35,196082.0,34.0285,34.1198,34.0103,34.1016,196082.0
2023-04-05 12:00:00,37.34,37.4,37.34,37.38,136514.0,34.0925,34.1472,34.0925,34.129,136514.0
2023-04-05 12:30:00,37.39,37.47,37.33,37.34,209734.0,34.1381,34.2111,34.0833,34.0925,209734.0
2023-04-05 13:00:00,37.34,37.42,37.32,37.33,258762.0,34.0925,34.1655,34.0742,34.0833,258762.0
2023-04-05 13:30:00,37.34,37.38,37.31,37.38,149205.0,34.0925,34.129,34.0651,34.129,149205.0
2023-04-05 14:00:00,37.38,37.45,37.37,37.44,164901.0,34.129,34.1929,34.1198,34.1838,164901.0
2023-04-05 14:30:00,37.44,37.46,37.42,37.45,114183.0,34.1838,34.202,34.1655,34.1929,114183.0
2023-04-05 15:00:00,37.44,37.46,37.36,37.41,342058.0,34.1838,34.202,34.1107,34.1564,342058.0
2023-04-05 15:30:00,37.41,37.48,37.4,37.45,855345.0,34.1564,34.2203,34.1472,34.1929,855345.0
2023-04-06 09:30:00,37.8,38.2,37.72,38.07,1072891.0,34.5124,34.8777,34.4394,34.759,1072891.0
2023-04-06 10:00:00,38.08,38.1,37.99,38.04,243145.0,34.7681,34.7864,34.6859,34.7316,243145.0
2023-04-06 10:30:00,38.03,38.21,38.02,38.12,306474.0,34.7224,34.8868,34.7133,34.8046,306474.0
2023-04-06 11:00:00,38.12,38.14,38.07,38.09,172368.0,34.8046,34.8229,34.759,34.7772,172368.0
2023-04-06 11:30:00,38.09,38.18,38.07,38.08,319360.0,34.7772,34.8594,34.759,34.7681,319360.0
2023-04-06 12:00:00,38.09,38.15,38.09,38.09,89581.0,34.7772,34.832,34.7772,34.7772,89581.0
2023-04-06 12:30:00,38.09,38.1,38.0,38.02,143941.0,34.7772,34.7864,34.695,34.7133,143941.0
2023-04-06 13:00:00,38.02,38.05,37.99,38.0,125258.0,34.7133,34.7407,34.6859,34.695,125258.0
2023-04-06 13:30:00,38.01,38.08,38.0,38.06,123195.0,34.7042,34.7681,34.695,34.7498,123195.0
2023-04-06 14:00:00,38.06,38.09,38.04,38.05,117673.0,34.7498,34.7772,34.7316,34.7407,117673.0
2023-04-06 14:30:00,38.05,38.1,38.03,38.08,284819.0,34.7407,34.7864,34.7224,34.7681,284819.0
2023-04-06 15:00:00,38.08,38.09,38.01,38.02,255828.0,34.7681,34.7772,34.7042,34.7133,255828.0
2023-04-06 15:30:00,38.03,38.05,37.94,38.0,881528.0,34.7224,34.7407,34.6403,34.695,881528.0
2023-04-10 09:30:00,38.0,38.05,37.68,37.76,406446.0,34.695,34.7407,34.4029,34.4759,406446.0
2023-04-10 10:00:00,37.77,37.86,37.75,37.8,179420.0,34.4851,34.5672,34.4668,34.5124,179420.0
2023-04-10 10:30:00,37.8,37.83,37.72,37.73,103225.0,34.5124,34.5398,34.4394,34.4485,103225.0
2023-04-10 11:00:00,37.72,37.86,37.71,37.81,135271.0,34.4394,34.5672,34.4303,34.5216,135271.0
2023-04-10 11:30:00,37.82,37.87,37.81,37.83,108396.0,34.5307,34.5764,34.5216,34.5398,108396.0
2023-04-10 12:00:00,37.83,37.85,37.8,37.8,61297.0,34.5398,34.5581,34.5124,34.5124,61297.0
2023-04-10 12:30:00,37.81,37.89,37.79,37.8,112515.0,34.5216,34.5946,34.5033,34.5124,112515.0
2023-04-10 13:00:00,37.8,37.88,37.8,37.84,82264.0,34.5124,34.5855,34.5124,34.549,82264.0
2023-04-10 13:30:00,37.84,37.84,37.77,37.82,117330.0,34.549,34.549,34.4851,34.5307,117330.0
2023-04-10 14:00:00,37.82,37.82,37.75,37.77,101393.0,34.5307,34.5307,34.4668,34.4851,101393.0
2023-04-10 14:30:00,37.77,37.79,37.75,37.77,85068.0,34.4851,34.5033,34.4668,34.4851,85068.0
2023-04-10 15:00:00,37.78,37.83,37.77,37.79,126046.0,34.4942,34.5398,34.4851,34.5033,126046.0
2023-04-10 15:30:00,37.79,37.9,37.77,37.87,577778.0,34.5033,34.6037,34.4851,34.5764,577778.0
2023-04-11 09:30:00,37.83,37.83,37.56,37.66,296224.0,34.5398,34.5398,34.2933,34.3846,296224.0
2023-04-11 10:00:00,37.65,37.71,37.61,37.68,119627.0,34.3755,34.4303,34.339,34.4029,119627.0
2023-04-11 10:30:00,37.68,37.68,37.55,37.56,147716.0,34.4029,34.4029,34.2842,34.2933,147716.0
2023-04-11 11:00:00,37.56,37.59,37.47,37.53,183814.0,34.2933,34.3207,34.2111,34.2659,183814.0
2023-04-11 11:30:00,37.53,37.58,37.47,37.51,144548.0,34.2659,34.3116,34.2111,34.2477,144548.0
2023-04-11 12:00:00,37.52,37.58,37.5,37.52,229251.0,34.2568,34.3116,34.2385,34.2568,229251.0
2023-04-11 12:30:00,37.52,37.55,37.46,37.47,109067.0,34.2568,34.2842,34.202,34.2111,109067.0
2023-04-11 13:00:00,37.46,37.47,37.41,37.45,115397.0,34.202,34.2111,34.1564,34.1929,115397.0
2023-04-11 13:30:00,37.45,37.46,37.41,37.43,82465.0,34.1929,34.202,34.1564,34.1746,82465.0
2023-04-11 14:00:00,37.43,37.46,37.41,37.43,119282.0,34.1746,34.202,34.1564,34.1746,119282.0
2023-04-11 14:30:00,37.44,37.45,37.41,37.42,64077.0,34.1838,34.1929,34.1564,34.1655,64077.0
2023-04-11 15:00:00,37.43,37.43,37.38,37.43,194537.0,34.1746,34.1746,34.129,34.1746,194537.0
2023-04-11 15:30:00,37.43,37.43,37.33,37.35,627160.0,34.1746,34.1746,34.0833,34.1016,627160.0
2023-04-12 09:30:00,37.81,37.85,37.68,37.85,337349.0,34.5216,34.5581,34.4029,34.5581,337349.0
2023-04-12 10:00:00,37.85,37.91,37.8,37.81,189328.0,34.5581,34.6129,34.5124,34.5216,189328.0
2023-04-12 10:30:00,37.8,37.81,37.66,37.68,184728.0,34.5124,34.5216,34.3846,34.4029,184728.0
2023-04-12 11:00:00,37.68,37.72,37.63,37.69,174339.0,34.4029,34.4394,34.3572,34.412,174339.0
2023-04-12 11:30:00,37.69,37.78,37.66,37.77,131536.0,34.412,34.4942,34.3846,34.4851,131536.0
2023-04-12 12:00:00,37.78,37.89,37.78,37.86,106708.0,34.4942,34.5946,34.4942,34.5672,106708.0
2023-04-12 12:30:00,37.86,37.88,37.83,37.84,51896.0,34.5672,34.5855,34.5398,34.549,51896.0
2023-04-12 13:00:00,37.84,37.85,37.79,37.83,146181.0,34.549,34.5581,34.5033,34.5398,146181.0
2023-04-12 13:30:00,37.83,37.93,37.82,37.88,120816.0,34.5398,34.6311,34.5307,34.5855,120816.0
2023-04-12 14:00:00,37.88,37.9,37.81,37.82,143582.0,34.5855,34.6037,34.5216,34.5307,143582.0
2023-04-12 14:30:00,37.82,37.82,37.74,37.78,145354.0,34.5307,34.5307,34.4577,34.4942,145354.0
2023-04-12 15:00:00,37.78,37.82,37.75,37.76,112588.0,34.4942,34.5307,34.4668,34.4759,112588.0
2023-04-12 15:30:00,37.77,37.78,37.68,37.71,273697.0,34.4851,34.4942,34.4029,34.4303,273697.0
2023-04-13 09:30:00,38.03,38.18,37.99,38.18,402475.0,34.7224,34.8594,34.6859,34.8594,402475.0
2023-04-13 10:00:00,38.17,38.21,38.14,38.2,120240.0,34.8503,34.8868,34.8229,34.8777,120240.0
2023-04-13 10:30:00,38.21,38.23,38.09,38.13,184214.0,34.8868,34.905,34.7772,34.8137,184214.0
2023-04-13 11:00:00,38.13,38.21,38.13,38.2,115875.0,34.8137,34.8868,34.8137,34.8777,115875.0
2023-04-13 11:30:00,38.2,38.24,38.13,38.15,290555.0,34.8777,34.9142,34.8137,34.832,290555.0
2023-04-13 12:00:00,38.14,38.29,38.09,38.21,243596.0,34.8229,34.9598,34.7772,34.8868,243596.0
2023-04-13 12:30:00,38.2,38.31,38.17,38.27,156988.0,34.8777,34.9781,34.8503,34.9416,156988.0
2023-04-13 13:00:00,38.26,38.27,38.17,38.25,163835.0,34.9324,34.9416,34.8503,34.9233,163835.0
2023-04-13 13:30:00,38.24,38.25,38.19,38.23,75937.0,34.9142,34.9233,34.8685,34.905,75937.0
2023-04-13 14:00:00,38.23,38.26,38.22,38.23,78828.0,34.905,34.9324,34.8959,34.905,78828.0
2023-04-13 14:30:00,38.23,38.28,38.23,38.27,86940.0,34.905,34.9507,34.905,34.9416,86940.0
2023-04-13 15:00:00,38.28,38.29,38.24,38.29,137952.0,34.9507,34.9598,34.9142,34.9598,137952.0
2023-04-13 15:30:00,38.29,38.32,38.26,38.32,319328.0,34.9598,34.9872,34.9324,34.9872,319328.0
2023-04-14 09:30:00,38.1,38.12,37.91,37.92,274670.0,34.7864,34.8046,34.6129,34.622,274670.0
2023-04-14 10:00:00,37.91,37.92,37.8,37.82,137680.0,34.6129,34.622,34.5124,34.5307,137680.0
2023-04-14 10:30:00,37.83,37.93,37.79,37.82,152100.0,34.5398,34.6311,34.5033,34.5307,152100.0
2023-04-14 11:00:00,37.82,37.82,37.7,37.72,168479.0,34.5307,34.5307,34.4211,34.4394,168479.0
2023-04-14 11:30:00,37.72,37.76,37.69,37.73,130617.0,34.4394,34.4759,34.412,34.4485,130617.0
2023-04-14 12:00:00,37.73,37.81,37.67,37.77,109788.0,34.4485,34.5216,34.3937,34.4851,109788.0
2023-04-14 12:30:00,37.77,37.82,37.7,37.71,149984.0,34.4851,34.5307,34.4211,34.4303,149984.0
2023-04-14 13:00:00,37.71,37.78,37.71,37.75,66610.0,34.4303,34.4942,34.4303,34.4668,66610.0
2023-04-14 13:30:00,37.75,37.75,37.68,37.75,67101.0,34.4668,34.4668,34.4029,34.4668,67101.0
2023-04-14 14:00:00,37.74,37.78,37.73,37.77,106936.0,34.4577,34.4942,34.4485,34.4851,106936.0
2023-04-14 14:30:00,37.77,37.83,37.77,37.82,73900.0,34.4851,34.5398,34.4851,34.5307,73900.0
2023-04-14 15:00:00,37.82,37.82,37.7,37.7,288248.0,34.5307,34.5307,34.4211,34.4211,288248.0
2023-04-14 15:30:00,37.7,37.8,37.67,37.77,507814.0,34.4211,34.5124,34.3937,34.4851,507814.0
2023-04-17 09:30:00,37.68,37.69,37.51,37.52,277841.0,34.4029,34.412,34.2477,34.2568,277841.0
2023-04-17 10:00:00,37.53,37.56,37.46,37.54,129972.0,34.2659,34.2933,34.202,34.2751,129972.0
2023-04-17 10:30:00,37.54,37.63,37.5,37.5,118514.0,34.2751,34.3572,34.2385,34.2385,118514.0
2023-04-17 11:00:00,37.51,37.55,37.46,37.48,235986.0,34.2477,34.2842,34.202,34.2203,235986.0
2023-04-17 11:30:00,37.49,37.53,37.43,37.52,135354.0,34.2294,34.2659,34.1746,34.2568,135354.0
2023-04-17 12:00:00,37.53,37.58,37.48,37.5,112603.0,34.2659,34.3116,34.2203,34.2385,112603.0
2023-04-17 12:30:00,37.49,37.5,37.45,37.48,84764.0,34.2294,34.2385,34.1929,34.2203,84764.0
2023-04-17 13:00:00,37.47,37.47,37.42,37.44,162858.0,34.2111,34.2111,34.1655,34.1838,162858.0
2023-04-17 13:30:00,37.44,37.45,37.4,37.41,107662.0,34.1838,34.1929,34.1472,34.1564,107662.0
2023-04-17 14:00:00,37.42,37.42,37.35,37.35,129122.0,34.1655,34.1655,34.1016,34.1016,129122.0
2023-04-17 14:30:00,37.36,37.42,37.34,37.41,141066.0,34.1107,34.1655,34.0925,34.1564,141066.0
2023-04-17 15:00:00,37.41,37.43,37.4,37.43,149149.0,34.1564,34.1746,34.1472,34.1746,149149.0
2023-04-17 15:30:00,37.42,37.43,37.34,37.38,659486.0,34.1655,34.1746,34.0925,34.129,659486.0
2023-04-18 09:30:00,37.15,37.24,36.99,37.03,465584.0,33.919,34.0011,33.7729,33.8094,465584.0
2023-04-18 10:00:00,37.02,37.16,36.99,37.01,131373.0,33.8003,33.9281,33.7729,33.7912,131373.0
2023-04-18 10:30:00,37.0,37.1,36.98,37.09,126379.0,33.782,33.8733,33.7638,33.8642,126379.0
2023-04-18 11:00:00,37.09,37.1,36.96,36.97,107568.0,33.8642,33.8733,33.7455,33.7546,107568.0
2023-04-18 11:30:00,36.98,37.01,36.86,36.88,123917.0,33.7638,33.7912,33.6542,33.6725,123917.0
2023-04-18 12:00:00,36.88,36.9,36.8,36.82,112344.0,33.6725,33.6907,33.5994,33.6177,112344.0
2023-04-18 12:30:00,36.81,36.83,36.79,36.8,77832.0,33.6085,33.6268,33.5903,33.5994,77832.0
2023-04-18 13:00:00,36.8,36.81,36.76,36.77,70301.0,33.5994,33.6085,33.5629,33.572,70301.0
2023-04-18 13:30:00,36.77,36.84,36.77,36.83,57070.0,33.572,33.6359,33.572,33.6268,57070.0
2023-04-18 14:00:00,36.83,36.84,36.75,36.77,168632.0,33.6268,33.6359,33.5538,33.572,168632.0
2023-04-18 14:30:00,36.77,36.78,36.73,36.77,76596.0,33.572,33.5812,33.5355,33.572,76596.0
2023-04-18 15:00:00,36.77,36.79,36.76,36.79,106619.0,33.572,33.5903,33.5629,33.5903,106619.0
2023-04-18 15:30:00,36.79,36.85,36.77,36.78,425931.0,33.5903,33.6451,33.572,33.5812,425931.0
2023-04-19 09:30:00,37.01,37.02,36.78,36.91,279695.0,33.7912,33.8003,33.5812,33.6998,279695.0
2023-04-19 10:00:00,36.92,37.05,36.91,37.05,271280.0,33.709,33.8277,33.6998,33.8277,271280.0
2023-04-19 10:30:00,37.04,37.05,36.97,36.98,100231.0,33.8185,33.8277,33.7546,33.7638,100231.0
2023-04-19 11:00:00,36.99,37.0,36.92,36.95,93205.0,33.7729,33.782,33.709,33.7364,93205.0
2023-04-19 11:30:00,36.96,37.03,36.94,37.02,175875.0,33.7455,33.8094,33.7272,33.8003,175875.0
2023-04-19 12:00:00,37.02,37.02,36.92,36.93,119175.0,33.8003,33.8003,33.709,33.7181,119175.0
2023-04-19 12:30:00,36.94,36.94,36.9,36.92,78761.0,33.7272,33.7272,33.6907,33.709,78761.0
2023-04-19 13:00:00,36.92,36.97,36.91,36.95,108635.0,33.709,33.7546,33.6998,33.7364,108635.0
2023-04-19 13:30:00,36.96,36.98,36.91,36.93,234332.0,33.7455,33.7638,33.6998,33.7181,234332.0
2023-04-19 14:00:00,36.93,36.93,36.84,36.88,184120.0,33.7181,33.7181,33.6359,33.6725,184120.0
2023-04-19 14:30:00,36.88,36.88,36.83,36.84,117907.0,33.6725,33.6725,33.6268,33.6359,117907.0
2023-04-19 15:00:00,36.84,36.91,36.82,36.91,117117.0,33.6359,33.6998,33.6177,33.6998,117117.0
2023-04-19 15:30:00,36.91,36.95,36.9,36.93,329316.0,33.6998,33.7364,33.6907,33.7181,329316.0
2023-04-20 09:30:00,36.84,36.84,36.54,36.56,351716.0,33.6359,33.6359,33.362,33.3803,351716.0
2023-04-20 10:00:00,36.57,36.69,36.54,36.61,171707.0,33.3894,33.499,33.362,33.4259,171707.0
2023-04-20 10:30:00,36.61,36.64,36.57,36.64,194760.0,33.4259,33.4533,33.3894,33.4533,194760.0
2023-04-20 11:00:00,36.64,36.64,36.55,36.58,109312.0,33.4533,33.4533,33.3712,33.3985,109312.0
2023-04-20 11:30:00,36.57,36.63,36.55,36.58,133427.0,33.3894,33.4442,33.3712,33.3985,133427.0
2023-04-20 12:00:00,36.58,36.62,36.57,36.62,53639.0,33.3985,33.4351,33.3894,33.4351,53639.0
2023-04-20 12:30:00,36.62,36.66,36.59,36.6,154557.0,33.4351,33.4716,33.4077,33.4168,154557.0
2023-04-20 13:00:00,36.61,36.62,36.57,36.59,156634.0,33.4259,33.4351,33.3894,33.4077,156634.0
2023-04-20 13:30:00,36.58,36.6,36.57,36.59,57403.0,33.3985,33.4168,33.3894,33.4077,57403.0
2023-04-20 14:00:00,36.6,36.61,36.55,36.58,118097.0,33.4168,33.4259,33.3712,33.3985,118097.0
2023-04-20 14:30:00,36.58,36.58,36.44,36.48,114095.0,33.3985,33.3985,33.2707,33.3072,114095.0
2023-04-20 15:00:00,36.48,36.49,36.44,36.45,116297.0,33.3072,33.3164,33.2707,33.2799,116297.0
2023-04-20 15:30:00,36.45,36.5,36.43,36.46,744714.0,33.2799,33.3255,33.2616,33.289,744714.0
2023-04-21 09:30:00,36.59,36.69,36.53,36.54,207710.0,33.4077,33.499,33.3529,33.362,207710.0
2023-04-21 10:00:00,36.53,36.64,36.5,36.59,178773.0,33.3529,33.4533,33.3255,33.4077,178773.0
2023-04-21 10:30:00,36.59,36.61,36.48,36.5,177107.0,33.4077,33.4259,33.3072,33.3255,177107.0
2023-04-21 11:00:00,36.51,36.56,36.48,36.51,129738.0,33.3346,33.3803,33.3072,33.3346,129738.0
2023-04-21 11:30:00,36.51,36.59,36.45,36.59,192010.0,33.3346,33.4077,33.2799,33.4077,192010.0
2023-04-21 12:00:00,36.59,36.64,36.59,36.61,98003.0,33.4077,33.4533,33.4077,33.4259,98003.0
2023-04-21 12:30:00,36.61,36.64,36.59,36.62,80655.0,33.4259,33.4533,33.4077,33.4351,80655.0
2023-04-21 13:00:00,36.62,36.62,36.54,36.58,100377.0,33.4351,33.4351,33.362,33.3985,100377.0
2023-04-21 13:30:00,36.58,36.6,36.54,36.59,84915.0,33.3985,33.4168,33.362,33.4077,84915.0
2023-04-21 14:00:00,36.59,36.63,36.58,36.59,81097.0,33.4077,33.4442,33.3985,33.4077,81097.0
2023-04-21 14:30:00,36.6,36.63,36.58,36.63,101463.0,33.4168,33.4442,33.3985,33.4442,101463.0
2023-04-21 15:00:00,36.63,36.64,36.6,36.63,118128.0,33.4442,33.4533,33.4168,33.4442,118128.0
2023-04-21 15:30:00,36.64,36.72,36.62,36.72,325037.0,33.4533,33.5264,33.4351,33.5264,325037.0
2023-04-24 09:30:00,36.75,36.77,36.54,36.59,517638.0,33.5538,33.572,33.362,33.4077,517638.0
2023-04-24 10:00:00,36.6,36.75,36.6,36.72,174110.0,33.4168,33.5538,33.4168,33.5264,174110.0
2023-04-24 10:30:00,36.72,36.75,36.68,36.72,150935.0,33.5264,33.5538,33.4899,33.5264,150935.0
2023-04-24 11:00:00,36.72,36.73,36.66,36.7,82373.0,33.5264,33.5355,33.4716,33.5081,82373.0
2023-04-24 11:30:00,36.7,36.72,36.65,36.68,96805.0,33.5081,33.5264,33.4625,33.4899,96805.0
2023-04-24 12:00:00,36.67,36.72,36.63,36.72,56943.0,33.4807,33.5264,33.4442,33.5264,56943.0
2023-04-24 12:30:00,36.72,36.72,36.69,36.69,38567.0,33.5264,33.5264,33.499,33.499,38567.0
2023-04-24 13:00:00,36.7,36.7,36.65,36.65,68551.0,33.5081,33.5081,33.4625,33.4625,68551.0
2023-04-24 13:30:00,36.65,36.67,36.64,36.66,75878.0,33.4625,33.4807,33.4533,33.4716,75878.0
2023-04-24 14:00:00,36.66,36.68,36.61,36.63,103289.0,33.4716,33.4899,33.4259,33.4442,103289.0
2023-04-24 14:30:00,36.62,36.63,36.58,36.59,165621.0,33.4351,33.4442,33.3985,33.4077,165621.0
2023-04-24 15:00:00,36.59,36.61,36.57,36.59,199421.0,33.4077,33.4259,33.3894,33.4077,199421.0
2023-04-24 15:30:00,36.59,36.68,36.58,36.66,350954.0,33.4077,33.4899,33.3985,33.4716,350954.0
2023-04-25 09:30:00,37.25,37.32,37.05,37.12,539035.0,34.0103,34.0742,33.8277,33.8916,539035.0
2023-04-25 10:00:00,37.12,37.18,37.0,37.05,246205.0,33.8916,33.9464,33.782,33.8277,246205.0
2023-04-25 10:30:00,37.05,37.15,37.01,37.09,205049.0,33.8277,33.919,33.7912,33.8642,205049.0
2023-04-25 11:00:00,37.09,37.15,37.06,37.08,98486.0,33.8642,33.919,33.8368,33.8551,98486.0
2023-04-25 11:30:00,37.07,37.2,37.06,37.18,208718.0,33.8459,33.9646,33.8368,33.9464,208718.0
2023-04-25 12:00:00,37.18,37.2,37.13,37.13,109587.0,33.9464,33.9646,33.9007,33.9007,109587.0
2023-04-25 12:30:00,37.14,37.14,37.02,37.03,112280.0,33.9098,33.9098,33.8003,33.8094,112280.0
2023-04-25 13:00:00,37.04,37.04,36.86,36.91,208198.0,33.8185,33.8185,33.6542,33.6998,208198.0
2023-04-25 13:30:00,36.91,36.91,36.79,36.79,203920.0,33.6998,33.6998,33.5903,33.5903,203920.0
2023-04-25 14:00:00,36.79,36.82,36.69,36.8,394760.0,33.5903,33.6177,33.499,33.5994,394760.0
2023-04-25 14:30:00,36.8,36.84,36.76,36.77,176814.0,33.5994,33.6359,33.5629,33.572,176814.0
2023-04-25 15:00:00,36.77,36.9,36.77,36.88,306257.0,33.572,33.6907,33.572,33.6725,306257.0
2023-04-25 15:30:00,36.88,36.91,36.84,36.91,513520.0,33.6725,33.6998,33.6359,33.6998,513520.0
2023-04-26 09:30:00,36.94,37.01,36.17,36.18,451882.0,33.7272,33.7912,33.0242,33.0333,451882.0
2023-04-26 10:00:00,36.2,36.3,35.96,36.06,348349.0,33.0516,33.1429,32.8325,32.9238,348349.0
2023-04-26 10:30:00,36.05,36.19,36.02,36.09,264142.0,32.9146,33.0425,32.8873,32.9512,264142.0
2023-04-26 11:00:00,36.09,36.11,35.84,35.93,179128.0,32.9512,32.9694,32.7229,32.8051,179128.0
2023-04-26 11:30:00,35.93,36.0,35.77,35.8,285403.0,32.8051,32.869,32.659,32.6864,285403.0
2023-04-26 12:00:00,35.8,35.85,35.72,35.73,152152.0,32.6864,32.732,32.6133,32.6225,152152.0
2023-04-26 12:30:00,35.73,35.83,35.72,35.82,141396.0,32.6225,32.7138,32.6133,32.7046,141396.0
2023-04-26 13:00:00,35.83,35.96,35.79,35.92,118429.0,32.7138,32.8325,32.6773,32.796,118429.0
2023-04-26 13:30:00,35.93,36.01,35.85,35.87,204638.0,32.8051,32.8781,32.732,32.7503,204638.0
2023-04-26 14:00:00,35.87,35.89,35.8,35.89,84843.0,32.7503,32.7686,32.6864,32.7686,84843.0
2023-04-26 14:30:00,35.88,35.94,35.83,35.93,130221.0,32.7594,32.8142,32.7138,32.8051,130221.0
2023-04-26 15:00:00,35.93,35.97,35.84,35.96,233300.0,32.8051,32.8416,32.7229,32.8325,233300.0
2023-04-26 15:30:00,35.97,35.99,35.81,35.92,425152.0,32.8416,32.8599,32.6955,32.796,425152.0
2023-04-27 09:30:00,36.05,36.09,35.89,36.05,207104.0,32.9146,32.9512,32.7686,32.9146,207104.0
2023-04-27 10:00:00,36.06,36.1,35.86,35.88,172210.0,32.9238,32.9603,32.7412,32.7594,172210.0
2023-04-27 10:30:00,35.88,35.92,35.79,35.8,124454.0,32.7594,32.796,32.6773,32.6864,124454.0
2023-04-27 11:00:00,35.8,35.84,35.7,35.82,223077.0,32.6864,32.7229,32.5951,32.7046,223077.0
2023-04-27 11:30:00,35.82,35.86,35.75,35.75,69631.0,32.7046,32.7412,32.6407,32.6407,69631.0
2023-04-27 12:00:00,35.75,35.84,35.72,35.79,106349.0,32.6407,32.7229,32.6133,32.6773,106349.0
2023-04-27 12:30:00,35.79,35.84,35.79,35.81,44864.0,32.6773,32.7229,32.6773,32.6955,44864.0
2023-04-27 13:00:00,35.81,35.85,35.78,35.83,80506.0,32.6955,32.732,32.6681,32.7138,80506.0
2023-04-27 13:30:00,35.83,35.91,35.83,35.9,82210.0,32.7138,32.7868,32.7138,32.7777,82210.0
2023-04-27 14:00:00,35.9,35.93,35.86,35.93,213184.0,32.7777,32.8051,32.7412,32.8051,213184.0
2023-04-27 14:30:00,35.93,36.05,35.92,36.04,145010.0,32.8051,32.9146,32.796,32.9055,145010.0
2023-04-27 15:00:00,36.04,36.13,36.02,36.04,173522.0,32.9055,32.9877,32.8873,32.9055,173522.0
2023-04-27 15:30:00,36.04,36.04,35.97,36.01,414099.0,32.9055,32.9055,32.8416,32.8781,414099.0
2023-04-28 09:30:00,35.92,35.99,35.85,35.93,365478.0,32.796,32.8599,32.732,32.8051,365478.0
2023-04-28 10:00:00,35.93,36.02,35.92,36.0,195973.0,32.8051,32.8873,32.796,32.869,195973.0
2023-04-28 10:30:00,36.0,36.19,35.99,36.16,233402.0,32.869,33.0425,32.8599,33.0151,233402.0
2023-04-28 11:00:00,36.16,36.26,36.15,36.23,142534.0,33.0151,33.1064,33.0059,33.079,142534.0
2023-04-28 11:30:00,36.23,36.27,36.14,36.2,138171.0,33.079,33.1155,32.9968,33.0516,138171.0
2023-04-28 12:00:00,36.2,36.23,36.18,36.23,47160.0,33.0516,33.079,33.0333,33.079,47160.0
2023-04-28 12:30:00,36.23,36.26,36.19,36.22,64405.0,33.079,33.1064,33.0425,33.0699,64405.0
2023-04-28 13:00:00,36.22,36.25,36.19,36.23,84291.0,33.0699,33.0973,33.0425,33.079,84291.0
2023-04-28 13:30:00,36.23,36.23,36.12,36.15,112390.0,33.079,33.079,32.9786,33.0059,112390.0
2023-04-28 14:00:00,36.15,36.18,36.07,36.07,65876.0,33.0059,33.0333,32.9329,32.9329,65876.0
2023-04-28 14:30:00,36.08,36.08,36.01,36.04,82279.0,32.942,32.942,32.8781,32.9055,82279.0
2023-04-28 15:00:00,36.04,36.09,35.99,36.0,122738.0,32.9055,32.9512,32.8599,32.869,122738.0
2023-04-28 15:30:00,36.0,36.04,35.95,36.04,370726.0,32.869,32.9055,32.8233,32.9055,370726.0
2023-05-01 09:30:00,35.99,36.25,35.94,36.18,250653.0,32.8599,33.0973,32.8142,33.0333,250653.0
2023-05-01 10:00:00,36.16,36.19,36.09,36.16,80958.0,33.0151,33.0425,32.9512,33.0151,80958.0
2023-05-01 10:30:00,36.16,36.37,36.15,36.37,250313.0,33.0151,33.2068,33.0059,33.2068,250313.0
2023-05-01 11:00:00,36.37,36.38,36.23,36.27,110657.0,33.2068,33.2159,33.079,33.1155,110657.0
2023-05-01 11:30:00,36.27,36.31,36.22,36.23,105345.0,33.1155,33.152,33.0699,33.079,105345.0
2023-05-01 12:00:00,36.23,36.24,36.18,36.2,53362.0,33.079,33.0881,33.0333,33.0516,53362.0
2023-05-01 12:30:00,36.2,36.29,36.2,36.25,58941.0,33.0516,33.1338,33.0516,33.0973,58941.0
2023-05-01 13:00:00,36.25,36.3,36.23,36.26,107259.0,33.0973,33.1429,33.079,33.1064,107259.0
2023-05-01 13:30:00,36.26,36.31,36.23,36.31,84873.0,33.1064,33.152,33.079,33.152,84873.0
2023-05-01 14:00:00,36.31,36.33,36.25,36.26,98420.0,33.152,33.1703,33.0973,33.1064,98420.0
2023-05-01 14:30:00,36.26,36.26,36.19,36.23,69518.0,33.1064,33.1064,33.0425,33.079,69518.0
2023-05-01 15:00:00,36.23,36.25,36.19,36.2,63686.0,33.079,33.0973,33.0425,33.0516,63686.0
2023-05-01 15:30:00,36.2,36.22,36.17,36.2,344487.0,33.0516,33.0699,33.0242,33.0516,344487.0
2023-05-02 09:30:00,36.2,36.49,36.15,36.4,340747.0,33.0516,33.3164,33.0059,33.2342,340747.0
2023-05-02 10:00:00,36.41,36.45,36.35,36.41,207896.0,33.2433,33.2799,33.1886,33.2433,207896.0
2023-05-02 10:30:00,36.41,36.54,36.4,36.48,208937.0,33.2433,33.362,33.2342,33.3072,208937.0
2023-05-02 11:00:00,36.47,36.48,36.23,36.23,112155.0,33.2981,33.3072,33.079,33.079,112155.0
2023-05-02 11:30:00,36.23,36.26,36.16,36.23,174650.0,33.079,33.1064,33.0151,33.079,174650.0
2023-05-02 12:00:00,36.23,36.26,36.21,36.23,108040.0,33.079,33.1064,33.0607,33.079,108040.0
2023-05-02 12:30:00,36.23,36.26,36.2,36.23,120919.0,33.079,33.1064,33.0516,33.079,120919.0
2023-05-02 13:00:00,36.23,36.28,36.2,36.27,132147.0,33.079,33.1246,33.0516,33.1155,132147.0
2023-05-02 13:30:00,36.26,36.34,36.25,36.3,99876.0,33.1064,33.1794,33.0973,33.1429,99876.0
2023-05-02 14:00:00,36.3,36.31,36.26,36.28,54883.0,33.1429,33.152,33.1064,33.1246,54883.0
2023-05-02 14:30:00,36.29,36.31,36.25,36.29,127909.0,33.1338,33.152,33.0973,33.1338,127909.0
2023-05-02 15:00:00,36.29,36.33,36.28,36.33,107731.0,33.1338,33.1703,33.1246,33.1703,107731.0
2023-05-02 15:30:00,36.33,36.39,36.3,36.35,346587.0,33.1703,33.2251,33.1429,33.1886,346587.0
2023-05-03 09:30:00,36.8,36.88,36.72,36.77,407755.0,33.5994,33.6725,33.5264,33.572,407755.0
2023-05-03 10:00:00,36.77,36.94,36.77,36.86,235972.0,33.572,33.7272,33.572,33.6542,235972.0
2023-05-03 10:30:00,36.86,36.88,36.73,36.79,170713.0,33.6542,33.6725,33.5355,33.5903,170713.0
2023-05-03 11:00:00,36.8,36.86,36.77,36.86,111251.0,33.5994,33.6542,33.572,33.6542,111251.0
2023-05-03 11:30:00,36.85,36.88,36.77,36.78,86148.0,33.6451,33.6725,33.572,33.5812,86148.0
2023-05-03 12:00:00,36.79,36.87,36.75,36.86,208895.0,33.5903,33.6633,33.5538,33.6542,208895.0
2023-05-03 12:30:00,36.85,36.86,36.81,36.84,78869.0,33.6451,33.6542,33.6085,33.6359,78869.0
2023-05-03 13:00:00,36.84,37.22,36.83,36.97,717291.0,33.6359,33.9829,33.6268,33.7546,717291.0
2023-05-03 13:30:00,36.97,37.07,36.94,37.0,255132.0,33.7546,33.8459,33.7272,33.782,255132.0
2023-05-03 14:00:00,36.99,37.1,36.91,37.01,184320.0,33.7729,33.8733,33.6998,33.7912,184320.0
2023-05-03 14:30:00,37.0,37.02,36.83,36.91,304125.0,33.782,33.8003,33.6268,33.6998,304125.0
2023-05-03 15:00:00,36.91,36.96,36.78,36.91,288670.0,33.6998,33.7455,33.5812,33.6998,288670.0
2023-05-03 15:30:00,36.9,36.95,36.81,36.84,535322.0,33.6907,33.7364,33.6085,33.6359,535322.0
2023-05-04 09:30:00,36.96,37.01,36.67,36.79,261690.0,33.7455,33.7912,33.4807,33.5903,261690.0
2023-05-04 10:00:00,36.8,36.86,36.71,36.73,188273.0,33.5994,33.6542,33.5172,33.5355,188273.0
2023-05-04 10:30:00,36.73,36.86,36.72,36.84,187865.0,33.5355,33.6542,33.5264,33.6359,187865.0
2023-05-04 11:00:00,36.84,36.88,36.79,36.8,163235.0,33.6359,33.6725,33.5903,33.5994,163235.0
2023-05-04 11:30:00,36.8,36.82,36.69,36.77,206813.0,33.5994,33.6177,33.499,33.572,206813.0
2023-05-04 12:00:00,36.76,36.85,36.73,36.84,74886.0,33.5629,33.6451,33.5355,33.6359,74886.0
2023-05-04 12:30:00,36.84,36.85,36.76,36.8,165011.0,33.6359,33.6451,33.5629,33.5994,165011.0
2023-05-04 13:00:00,36.8,36.89,36.8,36.86,99944.0,33.5994,33.6816,33.5994,33.6542,99944.0
2023-05-04 13:30:00,36.85,36.86,36.77,36.8,95180.0,33.6451,33.6542,33.572,33.5994,95180.0
2023-05-04 14:00:00,36.8,36.8,36.7,36.77,99382.0,33.5994,33.5994,33.5081,33.572,99382.0
2023-05-04 14:30:00,36.77,36.77,36.73,36.76,75730.0,33.572,33.572,33.5355,33.5629,75730.0
2023-05-04 15:00:00,36.76,36.82,36.74,36.77,93696.0,33.5629,33.6177,33.5446,33.572,93696.0
2023-05-04 15:30:00,36.77,36.83,36.7,36.72,283627.0,33.572,33.6268,33.5081,33.5264,283627.0
2023-05-05 09:30:00,36.48,36.64,36.42,36.59,271115.0,33.3072,33.4533,33.2525,33.4077,271115.0
2023-05-05 10:00:00,36.6,36.74,36.58,36.73,163439.0,33.4168,33.5446,33.3985,33.5355,163439.0
2023-05-05 10:30:00,36.73,36.77,36.69,36.76,91711.0,33.5355,33.572,33.499,33.5629,91711.0
2023-05-05 11:00:00,36.76,36.92,36.75,36.89,245507.0,33.5629,33.709,33.5538,33.6816,245507.0
2023-05-05 11:30:00,36.9,37.0,36.88,37.0,164785.0,33.6907,33.782,33.6725,33.782,164785.0
2023-05-05 12:00:00,36.99,37.02,36.92,36.95,146819.0,33.7729,33.8003,33.709,33.7364,146819.0
2023-05-05 12:30:00,36.95,36.96,36.89,36.94,100699.0,33.7364,33.7455,33.6816,33.7272,100699.0
2023-05-05 13:00:00,36.94,36.94,36.88,36.92,55057.0,33.7272,33.7272,33.6725,33.709,55057.0
2023-05-05 13:30:00,36.92,36.92,36.87,36.9,49591.0,33.709,33.709,33.6633,33.6907,49591.0
2023-05-05 14:00:00,36.89,36.91,36.84,36.91,86621.0,33.6816,33.6998,33.6359,33.6998,86621.0
2023-05-05 14:30:00,36.9,36.97,36.89,36.95,90508.0,33.6907,33.7546,33.6816,33.7364,90508.0
2023-05-05 15:00:00,36.95,37.05,36.94,36.99,175359.0,33.7364,33.8277,33.7272,33.7729,175359.0
2023-05-05 15:30:00,37.0,37.04,36.93,36.98,505232.0,33.782,33.8185,33.7181,33.7638,505232.0
2023-05-08 09:30:00,37.07,37.15,36.87,37.15,198824.0,33.8459,33.919,33.6633,33.919,198824.0
2023-05-08 10:00:00,37.15,37.19,36.99,37.01,235646.0,33.919,33.9555,33.7729,33.7912,235646.0
2023-05-08 10:30:00,37.02,37.05,36.97,37.0,116707.0,33.8003,33.8277,33.7546,33.782,116707.0
2023-05-08 11:00:00,37.0,37.01,36.95,36.95,63964.0,33.782,33.7912,33.7364,33.7364,63964.0
2023-05-08 11:30:00,36.95,36.98,36.91,36.92,46980.0,33.7364,33.7638,33.6998,33.709,46980.0
2023-05-08 12:00:00,36.92,36.94,36.87,36.94,93274.0,33.709,33.7272,33.6633,33.7272,93274.0
2023-05-08 12:30:00,36.94,36.94,36.84,36.88,55992.0,33.7272,33.7272,33.6359,33.6725,55992.0
2023-05-08 13:00:00,36.88,36.94,36.87,36.9,63001.0,33.6725,33.7272,33.6633,33.6907,63001.0
2023-05-08 13:30:00,36.9,36.9,36.84,36.84,35729.0,33.6907,33.6907,33.6359,33.6359,35729.0
2023-05-08 14:00:00,36.85,36.86,36.76,36.82,64362.0,33.6451,33.6542,33.5629,33.6177,64362.0
2023-05-08 14:30:00,36.82,36.82,36.79,36.8,67271.0,33.6177,33.6177,33.5903,33.5994,67271.0
2023-05-08 15:00:00,36.8,36.81,36.74,36.76,123684.0,33.5994,33.6085,33.5446,33.5629,123684.0
2023-05-08 15:30:00,36.77,36.82,36.76,36.77,456393.0,33.572,33.6177,33.5629,33.572,456393.0
2023-05-09 09:30:00,36.31,36.53,36.27,36.52,365801.0,33.152,33.3529,33.1155,33.3438,365801.0
2023-05-09 10:00:00,36.52,36.56,36.43,36.5,275495.0,33.3438,33.3803,33.2616,33.3255,275495.0
2023-05-09 10:30:00,36.51,36.57,36.48,36.49,128195.0,33.3346,33.3894,33.3072,33.3164,128195.0
2023-05-09 11:00:00,36.48,36.54,36.46,36.48,154993.0,33.3072,33.362,33.289,33.3072,154993.0
2023-05-09 11:30:00,36.47,36.5,36.44,36.47,111107.0,33.2981,33.3255,33.2707,33.2981,111107.0
2023-05-09 12:00:00,36.48,36.53,36.46,36.52,57568.0,33.3072,33.3529,33.289,33.3438,57568.0
2023-05-09 12:30:00,36.52,36.53,36.47,36.49,98416.0,33.3438,33.3529,33.2981,33.3164,98416.0
2023-05-09 13:00:00,36.49,36.55,36.46,36.51,101347.0,33.3164,33.3712,33.289,33.3346,101347.0
2023-05-09 13:30:00,36.51,36.57,36.5,36.53,81392.0,33.3346,33.3894,33.3255,33.3529,81392.0
2023-05-09 14:00:00,36.52,36.55,36.5,36.53,79014.0,33.3438,33.3712,33.3255,33.3529,79014.0
2023-05-09 14:30:00,36.54,36.59,36.52,36.54,79598.0,33.362,33.4077,33.3438,33.362,79598.0
2023-05-09 15:00:00,36.54,36.56,36.52,36.55,64154.0,33.362,33.3803,33.3438,33.3712,64154.0
2023-05-09 15:30:00,36.55,36.56,36.44,36.45,219946.0,33.3712,33.3803,33.2707,33.2799,219946.0
2023-05-10 09:30:00,36.44,36.47,36.22,36.44,247678.0,33.2707,33.2981,33.0699,33.2707,247678.0
2023-05-10 10:00:00,36.45,36.46,36.24,36.24,209199.0,33.2799,33.289,33.0881,33.0881,209199.0
2023-05-10 10:30:00,36.25,36.26,36.16,36.26,151080.0,33.0973,33.1064,33.0151,33.1064,151080.0
2023-05-10 11:00:00,36.26,36.3,36.24,36.28,164124.0,33.1064,33.1429,33.0881,33.1246,164124.0
2023-05-10 11:30:00,36.29,36.35,36.26,36.3,189490.0,33.1338,33.1886,33.1064,33.1429,189490.0
2023-05-10 12:00:00,36.3,36.38,36.3,36.38,131566.0,33.1429,33.2159,33.1429,33.2159,131566.0
2023-05-10 12:30:00,36.39,36.41,36.35,36.4,214911.0,33.2251,33.2433,33.1886,33.2342,214911.0
2023-05-10 13:00:00,36.4,36.42,36.32,36.35,134215.0,33.2342,33.2525,33.1612,33.1886,134215.0
2023-05-10 13:30:00,36.36,36.4,36.33,36.39,49820.0,33.1977,33.2342,33.1703,33.2251,49820.0
2023-05-10 14:00:00,36.4,36.47,36.38,36.46,94079.0,33.2342,33.2981,33.2159,33.289,94079.0
2023-05-10 14:30:00,36.46,36.55,36.46,36.52,152060.0,33.289,33.3712,33.289,33.3438,152060.0
2023-05-10 15:00:00,36.52,36.57,36.5,36.57,140689.0,33.3438,33.3894,33.3255,33.3894,140689.0
2023-05-10 15:30:00,36.56,36.58,36.51,36.53,407085.0,33.3803,33.3985,33.3346,33.3529,407085.0
2023-05-11 09:30:00,36.21,36.27,36.06,36.06,222736.0,33.0607,33.1155,32.9238,32.9238,222736.0
2023-05-11 10:00:00,36.06,36.07,35.96,36.02,112663.0,32.9238,32.9329,32.8325,32.8873,112663.0
2023-05-11 10:30:00,36.03,36.12,36.01,36.12,90176.0,32.8964,32.9786,32.8781,32.9786,90176.0
2023-05-11 11:00:00,36.11,36.18,36.08,36.09,126559.0,32.9694,33.0333,32.942,32.9512,126559.0
2023-05-11 11:30:00,36.1,36.17,36.05,36.15,123337.0,32.9603,33.0242,32.9146,33.0059,123337.0
2023-05-11 12:00:00,36.15,36.21,36.13,36.2,69494.0,33.0059,33.0607,32.9877,33.0516,69494.0
2023-05-11 12:30:00,36.2,36.21,36.17,36.2,33419.0,33.0516,33.0607,33.0242,33.0516,33419.0
2023-05-11 13:00:00,36.2,36.21,36.17,36.19,33014.0,33.0516,33.0607,33.0242,33.0425,33014.0
2023-05-11 13:30:00,36.18,36.2,36.12,36.18,49975.0,33.0333,33.0516,32.9786,33.0333,49975.0
2023-05-11 14:00:00,36.18,36.19,36.15,36.18,52162.0,33.0333,33.0425,33.0059,33.0333,52162.0
2023-05-11 14:30:00,36.19,36.25,36.18,36.23,29676.0,33.0425,33.0973,33.0333,33.079,29676.0
2023-05-11 15:00:00,36.23,36.24,36.17,36.21,73614.0,33.079,33.0881,33.0242,33.0607,73614.0
2023-05-11 15:30:00,36.22,36.3,36.21,36.28,179456.0,33.0699,33.1429,33.0607,33.1246,179456.0
2023-05-12 09:30:00,36.86,37.12,36.75,37.03,363960.0,33.6542,33.8916,33.5538,33.8094,363960.0
2023-05-12 10:00:00,37.03,37.05,36.88,36.92,159221.0,33.8094,33.8277,33.6725,33.709,159221.0
2023-05-12 10:30:00,36.92,36.93,36.74,36.76,116156.0,33.709,33.7181,33.5446,33.5629,116156.0
2023-05-12 11:00:00,36.76,36.79,36.64,36.65,83819.0,33.5629,33.5903,33.4533,33.4625,83819.0
2023-05-12 11:30:00,36.65,36.68,36.57,36.62,116915.0,33.4625,33.4899,33.3894,33.4351,116915.0
2023-05-12 12:00:00,36.62,36.64,36.58,36.59,67187.0,33.4351,33.4533,33.3985,33.4077,67187.0
2023-05-12 12:30:00,36.59,36.62,36.53,36.56,54952.0,33.4077,33.4351,33.3529,33.3803,54952.0
2023-05-12 13:00:00,36.56,36.6,36.54,36.59,62067.0,33.3803,33.4168,33.362,33.4077,62067.0
2023-05-12 13:30:00,36.58,36.59,36.5,36.52,68516.0,33.3985,33.4077,33.3255,33.3438,68516.0
2023-05-12 14:00:00,36.52,36.53,36.46,36.48,98383.0,33.3438,33.3529,33.289,33.3072,98383.0
2023-05-12 14:30:00,36.48,36.5,36.45,36.5,64796.0,33.3072,33.3255,33.2799,33.3255,64796.0
2023-05-12 15:00:00,36.5,36.53,36.48,36.5,73921.0,33.3255,33.3529,33.3072,33.3255,73921.0
2023-05-12 15:30:00,36.51,36.57,36.51,36.53,268216.0,33.3346,33.3894,33.3346,33.3529,268216.0
2023-05-15 09:30:00,36.63,36.65,36.47,36.64,261697.0,33.4442,33.4625,33.2981,33.4533,261697.0
2023-05-15 10:00:00,36.65,36.72,36.62,36.7,237946.0,33.4625,33.5264,33.4351,33.5081,237946.0
2023-05-15 10:30:00,36.7,36.72,36.62,36.69,162608.0,33.5081,33.5264,33.4351,33.499,162608.0
2023-05-15 11:00:00,36.69,36.78,36.68,36.75,219669.0,33.499,33.5812,33.4899,33.5538,219669.0
2023-05-15 11:30:00,36.74,36.8,36.64,36.65,138123.0,33.5446,33.5994,33.4533,33.4625,138123.0
2023-05-15 12:00:00,36.65,36.69,36.63,36.68,74693.0,33.4625,33.499,33.4442,33.4899,74693.0
2023-05-15 12:30:00,36.68,36.74,36.64,36.73,94714.0,33.4899,33.5446,33.4533,33.5355,94714.0
2023-05-15 13:00:00,36.74,36.79,36.7,36.73,108057.0,33.5446,33.5903,33.5081,33.5355,108057.0
2023-05-15 13:30:00,36.73,36.76,36.7,36.76,98084.0,33.5355,33.5629,33.5081,33.5629,98084.0
2023-05-15 14:00:00,36.76,36.82,36.75,36.8,109520.0,33.5629,33.6177,33.5538,33.5994,109520.0
2023-05-15 14:30:00,36.8,36.84,36.79,36.84,115507.0,33.5994,33.6359,33.5903,33.6359,115507.0
2023-05-15 15:00:00,36.83,36.85,36.8,36.8,153458.0,33.6268,33.6451,33.5994,33.5994,153458.0
2023-05-15 15:30:00,36.8,36.84,36.76,36.78,388009.0,33.5994,33.6359,33.5629,33.5812,388009.0
2023-05-16 09:30:00,36.45,36.59,36.44,36.49,312032.0,33.2799,33.4077,33.2707,33.3164,312032.0
2023-05-16 10:00:00,36.49,36.58,36.45,36.57,244526.0,33.3164,33.3985,33.2799,33.3894,244526.0
2023-05-16 10:30:00,36.57,36.59,36.47,36.55,160237.0,33.3894,33.4077,33.2981,33.3712,160237.0
2023-05-16 11:00:00,36.55,36.58,36.49,36.55,114349.0,33.3712,33.3985,33.3164,33.3712,114349.0
2023-05-16 11:30:00,36.56,36.61,36.54,36.61,82151.0,33.3803,33.4259,33.362,33.4259,82151.0
2023-05-16 12:00:00,36.61,36.64,36.59,36.62,37565.0,33.4259,33.4533,33.4077,33.4351,37565.0
2023-05-16 12:30:00,36.63,36.67,36.6,36.63,85473.0,33.4442,33.4807,33.4168,33.4442,85473.0
2023-05-16 13:00:00,36.63,36.64,36.59,36.62,90589.0,33.4442,33.4533,33.4077,33.4351,90589.0
2023-05-16 13:30:00,36.62,36.64,36.6,36.64,74872.0,33.4351,33.4533,33.4168,33.4533,74872.0
2023-05-16 14:00:00,36.63,36.64,36.59,36.6,66821.0,33.4442,33.4533,33.4077,33.4168,66821.0
2023-05-16 14:30:00,36.6,36.64,36.6,36.62,89028.0,33.4168,33.4533,33.4168,33.4351,89028.0
2023-05-16 15:00:00,36.62,36.63,36.54,36.55,176559.0,33.4351,33.4442,33.362,33.3712,176559.0
2023-05-16 15:30:00,36.55,36.58,36.46,36.48,254028.0,33.3712,33.3985,33.289,33.3072,254028.0
2023-05-17 09:30:00,36.56,36.57,36.06,36.11,297595.0,33.3803,33.3894,32.9238,32.9694,297595.0
2023-05-17 10:00:00,36.11,36.12,35.98,36.1,178048.0,32.9694,32.9786,32.8507,32.9603,178048.0
2023-05-17 10:30:00,36.1,36.11,35.91,35.94,122851.0,32.9603,32.9694,32.7868,32.8142,122851.0
2023-05-17 11:00:00,35.95,36.01,35.91,35.96,163143.0,32.8233,32.8781,32.7868,32.8325,163143.0
2023-05-17 11:30:00,35.96,36.06,35.92,36.05,99693.0,32.8325,32.9238,32.796,32.9146,99693.0
2023-05-17 12:00:00,36.05,36.09,36.03,36.09,99488.0,32.9146,32.9512,32.8964,32.9512,99488.0
2023-05-17 12:30:00,36.09,36.21,36.05,36.2,106151.0,32.9512,33.0607,32.9146,33.0516,106151.0
2023-05-17 13:00:00,36.2,36.26,36.19,36.19,115104.0,33.0516,33.1064,33.0425,33.0425,115104.0
2023-05-17 13:30:00,36.19,36.24,36.19,36.23,103242.0,33.0425,33.0881,33.0425,33.079,103242.0
2023-05-17 14:00:00,36.23,36.25,36.14,36.15,135144.0,33.079,33.0973,32.9968,33.0059,135144.0
2023-05-17 14:30:00,36.16,36.17,36.08,36.12,100194.0,33.0151,33.0242,32.942,32.9786,100194.0
2023-05-17 15:00:00,36.12,36.14,36.06,36.08,125493.0,32.9786,32.9968,32.9238,32.942,125493.0
2023-05-17 15:30:00,36.08,36.17,36.05,36.14,269616.0,32.942,33.0242,32.9146,32.9968,269616.0
2023-05-18 09:30:00,35.58,35.62,35.44,35.44,216629.0,32.8061,32.843,32.6771,32.6771,216629.0
2023-05-18 10:00:00,35.42,35.45,35.31,35.37,234679.0,32.6586,32.6863,32.5572,32.6125,234679.0
2023-05-18 10:30:00,35.37,35.39,35.22,35.23,125410.0,32.6125,32.631,32.4742,32.4834,125410.0
2023-05-18 11:00:00,35.23,35.32,35.2,35.3,383580.0,32.4834,32.5664,32.4558,32.548,383580.0
2023-05-18 11:30:00,35.31,35.31,35.22,35.24,204316.0,32.5572,32.5572,32.4742,32.4926,204316.0
2023-05-18 12:00:00,35.24,35.26,35.13,35.16,161603.0,32.4926,32.5111,32.3912,32.4189,161603.0
2023-05-18 12:30:00,35.16,35.16,35.07,35.11,155747.0,32.4189,32.4189,32.3359,32.3728,155747.0
2023-05-18 13:00:00,35.1,35.2,35.09,35.15,114940.0,32.3636,32.4558,32.3543,32.4097,114940.0
2023-05-18 13:30:00,35.14,35.17,35.13,35.17,133264.0,32.4004,32.4281,32.3912,32.4281,133264.0
2023-05-18 14:00:00,35.16,35.17,35.1,35.13,115551.0,32.4189,32.4281,32.3636,32.3912,115551.0
2023-05-18 14:30:00,35.14,35.14,35.08,35.13,115791.0,32.4004,32.4004,32.3451,32.3912,115791.0
2023-05-18 15:00:00,35.13,35.16,35.1,35.11,219118.0,32.3912,32.4189,32.3636,32.3728,219118.0
2023-05-18 15:30:00,35.12,35.25,35.11,35.2,596702.0,32.382,32.5019,32.3728,32.4558,596702.0
2023-05-19 09:30:00,35.15,35.49,35.15,35.32,365071.0,32.4097,32.7232,32.4097,32.5664,365071.0
2023-05-19 10:00:00,35.32,35.42,35.32,35.4,141551.0,32.5664,32.6586,32.5664,32.6402,141551.0
2023-05-19 10:30:00,35.4,35.46,35.37,35.42,95122.0,32.6402,32.6955,32.6125,32.6586,95122.0
2023-05-19 11:00:00,35.42,35.67,35.41,35.56,334719.0,32.6586,32.8891,32.6494,32.7877,334719.0
2023-05-19 11:30:00,35.55,35.56,35.41,35.49,311703.0,32.7785,32.7877,32.6494,32.7232,311703.0
2023-05-19 12:00:00,35.49,35.49,35.43,35.47,37790.0,32.7232,32.7232,32.6678,32.7047,37790.0
2023-05-19 12:30:00,35.47,35.55,35.44,35.54,40261.0,32.7047,32.7785,32.6771,32.7693,40261.0
2023-05-19 13:00:00,35.54,35.61,35.53,35.55,63546.0,32.7693,32.8338,32.76,32.7785,63546.0
2023-05-19 13:30:00,35.55,35.61,35.54,35.59,158436.0,32.7785,32.8338,32.7693,32.8154,158436.0
2023-05-19 14:00:00,35.59,35.59,35.54,35.55,62804.0,32.8154,32.8154,32.7693,32.7785,62804.0
2023-05-19 14:30:00,35.55,35.61,35.54,35.59,119219.0,32.7785,32.8338,32.7693,32.8154,119219.0
2023-05-19 15:00:00,35.59,35.6,35.56,35.59,96679.0,32.8154,32.8246,32.7877,32.8154,96679.0
2023-05-19 15:30:00,35.58,35.62,35.54,35.61,314085.0,32.8061,32.843,32.7693,32.8338,314085.0
2023-05-22 09:30:00,35.4,35.66,35.4,35.43,343251.0,32.6402,32.8799,32.6402,32.6678,343251.0
2023-05-22 10:00:00,35.43,35.45,35.34,35.38,167898.0,32.6678,32.6863,32.5849,32.6217,167898.0
2023-05-22 10:30:00,35.39,35.39,35.3,35.33,174809.0,32.631,32.631,32.548,32.5756,174809.0
2023-05-22 11:00:00,35.33,35.43,35.3,35.4,548353.0,32.5756,32.6678,32.548,32.6402,548353.0
2023-05-22 11:30:00,35.39,35.48,35.31,35.43,484838.0,32.631,32.7139,32.5572,32.6678,484838.0
2023-05-22 12:00:00,35.44,35.44,35.34,35.36,195182.0,32.6771,32.6771,32.5849,32.6033,195182.0
2023-05-22 12:30:00,35.36,35.4,35.29,35.36,217403.0,32.6033,32.6402,32.5387,32.6033,217403.0
2023-05-22 13:00:00,35.37,35.41,35.34,35.37,143010.0,32.6125,32.6494,32.5849,32.6125,143010.0
2023-05-22 13:30:00,35.37,35.4,35.34,35.39,106672.0,32.6125,32.6402,32.5849,32.631,106672.0
2023-05-22 14:00:00,35.38,35.39,35.35,35.37,107828.0,32.6217,32.631,32.5941,32.6125,107828.0
2023-05-22 14:30:00,35.37,35.39,35.34,35.38,128803.0,32.6125,32.631,32.5849,32.6217,128803.0
2023-05-22 15:00:00,35.38,35.38,35.3,35.3,106005.0,32.6217,32.6217,32.548,32.548,106005.0
2023-05-22 15:30:00,35.31,35.38,35.3,35.34,377687.0,32.5572,32.6217,32.548,32.5849,377687.0
2023-05-23 09:30:00,35.47,35.52,35.35,35.37,184274.0,32.7047,32.7508,32.5941,32.6125,184274.0
2023-05-23 10:00:00,35.37,35.49,35.37,35.45,110537.0,32.6125,32.7232,32.6125,32.6863,110537.0
2023-05-23 10:30:00,35.45,35.47,35.37,35.46,151633.0,32.6863,32.7047,32.6125,32.6955,151633.0
2023-05-23 11:00:00,35.45,35.5,35.43,35.49,66191.0,32.6863,32.7324,32.6678,32.7232,66191.0
2023-05-23 11:30:00,35.5,35.64,35.46,35.59,99380.0,32.7324,32.8615,32.6955,32.8154,99380.0
2023-05-23 12:00:00,35.57,35.61,35.53,35.55,92160.0,32.7969,32.8338,32.76,32.7785,92160.0
2023-05-23 12:30:00,35.54,35.59,35.51,35.58,63243.0,32.7693,32.8154,32.7416,32.8061,63243.0
2023-05-23 13:00:00,35.59,35.62,35.46,35.46,69838.0,32.8154,32.843,32.6955,32.6955,69838.0
2023-05-23 13:30:00,35.46,35.53,35.43,35.5,52956.0,32.6955,32.76,32.6678,32.7324,52956.0
2023-05-23 14:00:00,35.49,35.5,35.41,35.44,70074.0,32.7232,32.7324,32.6494,32.6771,70074.0
2023-05-23 14:30:00,35.44,35.47,35.4,35.45,90315.0,32.6771,32.7047,32.6402,32.6863,90315.0
2023-05-23 15:00:00,35.45,35.47,35.41,35.45,131023.0,32.6863,32.7047,32.6494,32.6863,131023.0
2023-05-23 15:30:00,35.45,35.47,35.4,35.42,180010.0,32.6863,32.7047,32.6402,32.6586,180010.0
2023-05-24 09:30:00,35.04,35.06,34.75,34.87,442831.0,32.3082,32.3267,32.0408,32.1515,442831.0
2023-05-24 10:00:00,34.87,34.92,34.78,34.92,223477.0,32.1515,32.1976,32.0685,32.1976,223477.0
2023-05-24 10:30:00,34.91,34.94,34.84,34.92,191950.0,32.1884,32.216,32.1238,32.1976,191950.0
2023-05-24 11:00:00,34.92,34.92,34.74,34.79,270265.0,32.1976,32.1976,32.0316,32.0777,270265.0
2023-05-24 11:30:00,34.8,34.82,34.74,34.76,149484.0,32.087,32.1054,32.0316,32.0501,149484.0
2023-05-24 12:00:00,34.76,34.85,34.76,34.79,97037.0,32.0501,32.1331,32.0501,32.0777,97037.0
2023-05-24 12:30:00,34.78,34.86,34.75,34.81,88621.0,32.0685,32.1423,32.0408,32.0962,88621.0
2023-05-24 13:00:00,34.82,34.83,34.79,34.8,102263.0,32.1054,32.1146,32.0777,32.087,102263.0
2023-05-24 13:30:00,34.8,34.84,34.79,34.8,77789.0,32.087,32.1238,32.0777,32.087,77789.0
2023-05-24 14:00:00,34.8,34.83,34.75,34.76,88564.0,32.087,32.1146,32.0408,32.0501,88564.0
2023-05-24 14:30:00,34.75,34.8,34.75,34.78,67705.0,32.0408,32.087,32.0408,32.0685,67705.0
2023-05-24 15:00:00,34.77,34.83,34.76,34.8,121286.0,32.0593,32.1146,32.0501,32.087,121286.0
2023-05-24 15:30:00,34.8,34.86,34.69,34.69,416492.0,32.087,32.1423,31.9855,31.9855,416492.0
2023-05-25 09:30:00,34.52,34.54,34.08,34.2,517309.0,31.8288,31.8472,31.4231,31.5337,517309.0
2023-05-25 10:00:00,34.19,34.27,34.11,34.12,331580.0,31.5245,31.5983,31.4507,31.46,331580.0
2023-05-25 10:30:00,34.13,34.3,34.09,34.27,239998.0,31.4692,31.6259,31.4323,31.5983,239998.0
2023-05-25 11:00:00,34.27,34.31,34.18,34.19,225896.0,31.5983,31.6352,31.5153,31.5245,225896.0
2023-05-25 11:30:00,34.19,34.21,33.95,33.99,206460.0,31.5245,31.5429,31.3032,31.3401,206460.0
2023-05-25 12:00:00,33.99,34.05,33.96,34.01,149836.0,31.3401,31.3954,31.3124,31.3585,149836.0
2023-05-25 12:30:00,34.01,34.05,33.94,33.95,113533.0,31.3585,31.3954,31.294,31.3032,113533.0
2023-05-25 13:00:00,33.95,34.05,33.93,34.03,107772.0,31.3032,31.3954,31.2848,31.377,107772.0
2023-05-25 13:30:00,34.02,34.1,34.01,34.05,106070.0,31.3678,31.4415,31.3585,31.3954,106070.0
2023-05-25 14:00:00,34.05,34.13,34.03,34.06,122753.0,31.3954,31.4692,31.377,31.4046,122753.0
2023-05-25 14:30:00,34.07,34.07,34.02,34.05,91564.0,31.4139,31.4139,31.3678,31.3954,91564.0
2023-05-25 15:00:00,34.05,34.11,34.04,34.09,95271.0,31.3954,31.4507,31.3862,31.4323,95271.0
2023-05-25 15:30:00,34.09,34.13,34.07,34.11,435742.0,31.4323,31.4692,31.4139,31.4507,435742.0
2023-05-26 09:30:00,34.29,34.46,34.18,34.36,291361.0,31.6167,31.7735,31.5153,31.6813,291361.0
2023-05-26 10:00:00,34.36,34.53,34.34,34.49,224001.0,31.6813,31.838,31.6628,31.8011,224001.0
2023-05-26 10:30:00,34.5,34.51,34.42,34.49,187689.0,31.8103,31.8196,31.7366,31.8011,187689.0
2023-05-26 11:00:00,34.5,34.52,34.36,34.38,91752.0,31.8103,31.8288,31.6813,31.6997,91752.0
2023-05-26 11:30:00,34.38,34.39,34.26,34.27,71454.0,31.6997,31.7089,31.589,31.5983,71454.0
2023-05-26 12:00:00,34.27,34.34,34.27,34.32,49635.0,31.5983,31.6628,31.5983,31.6444,49635.0
2023-05-26 12:30:00,34.32,34.34,34.26,34.27,117623.0,31.6444,31.6628,31.589,31.5983,117623.0
2023-05-26 13:00:00,34.28,34.28,34.21,34.26,175065.0,31.6075,31.6075,31.5429,31.589,175065.0
2023-05-26 13:30:00,34.26,34.26,34.21,34.23,66287.0,31.589,31.589,31.5429,31.5614,66287.0
2023-05-26 14:00:00,34.23,34.26,34.2,34.25,56470.0,31.5614,31.589,31.5337,31.5798,56470.0
2023-05-26 14:30:00,34.25,34.28,34.24,34.27,41594.0,31.5798,31.6075,31.5706,31.5983,41594.0
2023-05-26 15:00:00,34.27,34.3,34.24,34.26,77197.0,31.5983,31.6259,31.5706,31.589,77197.0
2023-05-26 15:30:00,34.26,34.28,34.19,34.25,425560.0,31.589,31.6075,31.5245,31.5798,425560.0
2023-05-30 09:30:00,34.3,34.3,34.14,34.23,430467.0,31.6259,31.6259,31.4784,31.5614,430467.0
2023-05-30 10:00:00,34.23,34.29,34.11,34.15,293607.0,31.5614,31.6167,31.4507,31.4876,293607.0
2023-05-30 10:30:00,34.16,34.2,33.94,33.94,706695.0,31.4968,31.5337,31.294,31.294,706695.0
2023-05-30 11:00:00,33.95,33.99,33.84,33.95,469431.0,31.3032,31.3401,31.2018,31.3032,469431.0
2023-05-30 11:30:00,33.95,34.0,33.87,33.91,482657.0,31.3032,31.3493,31.2295,31.2663,482657.0
2023-05-30 12:00:00,33.91,33.95,33.9,33.93,172880.0,31.2663,31.3032,31.2571,31.2848,172880.0
2023-05-30 12:30:00,33.92,33.94,33.86,33.89,102652.0,31.2756,31.294,31.2202,31.2479,102652.0
2023-05-30 13:00:00,33.89,33.9,33.78,33.81,293932.0,31.2479,31.2571,31.1465,31.1741,293932.0
2023-05-30 13:30:00,33.82,33.85,33.79,33.81,146134.0,31.1834,31.211,31.1557,31.1741,146134.0
2023-05-30 14:00:00,33.82,33.84,33.77,33.81,125177.0,31.1834,31.2018,31.1373,31.1741,125177.0
2023-05-30 14:30:00,33.82,33.84,33.8,33.81,166376.0,31.1834,31.2018,31.1649,31.1741,166376.0
2023-05-30 15:00:00,33.81,33.86,33.79,33.84,184193.0,31.1741,31.2202,31.1557,31.2018,184193.0
2023-05-30 15:30:00,33.85,33.9,33.77,33.87,736114.0,31.211,31.2571,31.1373,31.2295,736114.0
2023-05-31 09:30:00,33.5,33.57,33.44,33.51,450884.0,30.8883,30.9528,30.833,30.8975,450884.0
2023-05-31 10:00:00,33.52,33.6,33.44,33.48,345436.0,30.9067,30.9805,30.833,30.8699,345436.0
2023-05-31 10:30:00,33.48,33.53,33.44,33.47,298431.0,30.8699,30.916,30.833,30.8606,298431.0
2023-05-31 11:00:00,33.47,33.54,33.41,33.41,258832.0,30.8606,30.9252,30.8053,30.8053,258832.0
2023-05-31 11:30:00,33.42,33.52,33.39,33.45,281076.0,30.8145,30.9067,30.7869,30.8422,281076.0
2023-05-31 12:00:00,33.46,33.5,33.44,33.49,158763.0,30.8514,30.8883,30.833,30.8791,158763.0
2023-05-31 12:30:00,33.5,33.5,33.45,33.48,115543.0,30.8883,30.8883,30.8422,30.8699,115543.0
2023-05-31 13:00:00,33.49,33.5,33.45,33.49,145792.0,30.8791,30.8883,30.8422,30.8791,145792.0
2023-05-31 13:30:00,33.49,33.55,33.46,33.55,116148.0,30.8791,30.9344,30.8514,30.9344,116148.0
2023-05-31 14:00:00,33.55,33.6,33.53,33.59,104579.0,30.9344,30.9805,30.916,30.9713,104579.0
2023-05-31 14:30:00,33.59,33.62,33.57,33.61,89769.0,30.9713,30.9989,30.9528,30.9897,89769.0
2023-05-31 15:00:00,33.61,33.67,33.6,33.64,160811.0,30.9897,31.045,30.9805,31.0174,160811.0
2023-05-31 15:30:00,33.63,33.68,33.57,33.6,302874.0,31.0082,31.0543,30.9528,30.9805,302874.0
2023-06-01 09:30:00,33.53,33.53,33.33,33.37,237787.0,30.916,30.916,30.7316,30.7684,237787.0
2023-06-01 10:00:00,33.37,33.52,33.37,33.49,131975.0,30.7684,30.9067,30.7684,30.8791,131975.0
2023-06-01 10:30:00,33.5,33.65,33.49,33.62,227744.0,30.8883,31.0266,30.8791,30.9989,227744.0
2023-06-01 11:00:00,33.62,33.8,33.6,33.77,250702.0,30.9989,31.1649,30.9805,31.1373,250702.0
2023-06-01 11:30:00,33.78,33.85,33.74,33.82,152055.0,31.1465,31.211,31.1096,31.1834,152055.0
2023-06-01 12:00:00,33.82,33.85,33.79,33.84,88331.0,31.1834,31.211,31.1557,31.2018,88331.0
2023-06-01 12:30:00,33.85,33.89,33.74,33.77,149944.0,31.211,31.2479,31.1096,31.1373,149944.0
2023-06-01 13:00:00,33.78,33.81,33.72,33.8,146450.0,31.1465,31.1741,31.0911,31.1649,146450.0
2023-06-01 13:30:00,33.8,33.81,33.74,33.77,87780.0,31.1649,31.1741,31.1096,31.1373,87780.0
2023-06-01 14:00:00,33.77,33.81,33.76,33.79,127570.0,31.1373,31.1741,31.128,31.1557,127570.0
2023-06-01 14:30:00,33.79,33.81,33.76,33.8,71186.0,31.1557,31.1741,31.128,31.1649,71186.0
2023-06-01 15:00:00,33.8,34.0,33.79,33.83,244087.0,31.1649,31.3493,31.1557,31.1926,244087.0
2023-06-01 15:30:00,33.84,33.84,33.79,33.81,312757.0,31.2018,31.2018,31.1557,31.1741,312757.0
2023-06-02 09:30:00,33.95,34.1,33.88,34.05,207267.0,31.3032,31.4415,31.2387,31.3954,207267.0
2023-06-02 10:00:00,34.06,34.19,34.05,34.11,84979.0,31.4046,31.5245,31.3954,31.4507,84979.0
2023-06-02 10:30:00,34.11,34.13,34.05,34.11,69124.0,31.4507,31.4692,31.3954,31.4507,69124.0
2023-06-02 11:00:00,34.11,34.18,34.08,34.17,87492.0,31.4507,31.5153,31.4231,31.5061,87492.0
2023-06-02 11:30:00,34.17,34.26,34.07,34.13,288030.0,31.5061,31.589,31.4139,31.4692,288030.0
2023-06-02 12:00:00,34.13,34.16,34.12,34.14,85415.0,31.4692,31.4968,31.46,31.4784,85415.0
2023-06-02 12:30:00,34.14,34.15,34.09,34.12,83213.0,31.4784,31.4876,31.4323,31.46,83213.0
2023-06-02 13:00:00,34.12,34.13,34.07,34.11,84684.0,31.46,31.4692,31.4139,31.4507,84684.0
2023-06-02 13:30:00,34.12,34.13,34.07,34.12,81599.0,31.46,31.4692,31.4139,31.46,81599.0
2023-06-02 14:00:00,34.12,34.12,34.08,34.11,67324.0,31.46,31.46,31.4231,31.4507,67324.0
2023-06-02 14:30:00,34.11,34.13,34.09,34.11,76446.0,31.4507,31.4692,31.4323,31.4507,76446.0
2023-06-02 15:00:00,34.11,34.16,34.1,34.14,104863.0,31.4507,31.4968,31.4415,31.4784,104863.0
2023-06-02 15:30:00,34.14,34.17,34.1,34.1,373439.0,31.4784,31.5061,31.4415,31.4415,373439.0
2023-06-05 09:30:00,34.18,34.31,34.17,34.31,210992.0,31.5153,31.6352,31.5061,31.6352,210992.0
2023-06-05 10:00:00,34.31,34.43,34.31,34.37,139431.0,31.6352,31.7458,31.6352,31.6905,139431.0
2023-06-05 10:30:00,34.38,34.38,34.26,34.26,99394.0,31.6997,31.6997,31.589,31.589,99394.0
2023-06-05 11:00:00,34.26,34.31,34.23,34.29,86247.0,31.589,31.6352,31.5614,31.6167,86247.0
2023-06-05 11:30:00,34.3,34.39,34.3,34.39,119740.0,31.6259,31.7089,31.6259,31.7089,119740.0
2023-06-05 12:00:00,34.38,34.39,34.35,34.35,58427.0,31.6997,31.7089,31.672,31.672,58427.0
2023-06-05 12:30:00,34.36,34.36,34.3,34.34,70471.0,31.6813,31.6813,31.6259,31.6628,70471.0
2023-06-05 13:00:00,34.34,34.37,34.31,34.32,60340.0,31.6628,31.6905,31.6352,31.6444,60340.0
2023-06-05 13:30:00,34.32,34.34,34.27,34.34,57425.0,31.6444,31.6628,31.5983,31.6628,57425.0
2023-06-05 14:00:00,34.34,34.35,34.29,34.31,77301.0,31.6628,31.672,31.6167,31.6352,77301.0
2023-06-05 14:30:00,34.31,34.34,34.24,34.29,72931.0,31.6352,31.6628,31.5706,31.6167,72931.0
2023-06-05 15:00:00,34.28,34.32,34.27,34.29,60095.0,31.6075,31.6444,31.5983,31.6167,60095.0
2023-06-05 15:30:00,34.29,34.34,34.27,34.28,215551.0,31.6167,31.6628,31.5983,31.6075,215551.0
2023-06-06 09:30:00,34.66,34.73,34.48,34.52,327033.0,31.9579,32.0224,31.7919,31.8288,327033.0
2023-06-06 10:00:00,34.52,34.58,34.48,34.55,194955.0,31.8288,31.8841,31.7919,31.8564,194955.0
2023-06-06 10:30:00,34.55,34.59,34.52,34.54,125651.0,31.8564,31.8933,31.8288,31.8472,125651.0
2023-06-06 11:00:00,34.55,34.6,34.54,34.59,259135.0,31.8564,31.9025,31.8472,31.8933,259135.0
2023-06-06 11:30:00,34.6,34.62,34.53,34.55,157877.0,31.9025,31.921,31.838,31.8564,157877.0
2023-06-06 12:00:00,34.55,34.56,34.45,34.46,58585.0,31.8564,31.8657,31.7642,31.7735,58585.0
2023-06-06 12:30:00,34.47,34.53,34.44,34.52,49088.0,31.7827,31.838,31.755,31.8288,49088.0
2023-06-06 13:00:00,34.52,34.55,34.48,34.49,57618.0,31.8288,31.8564,31.7919,31.8011,57618.0
2023-06-06 13:30:00,34.5,34.5,34.44,34.48,85721.0,31.8103,31.8103,31.755,31.7919,85721.0
2023-06-06 14:00:00,34.48,34.52,34.47,34.51,62993.0,31.7919,31.8288,31.7827,31.8196,62993.0
2023-06-06 14:30:00,34.52,34.53,34.48,34.48,46513.0,31.8288,31.838,31.7919,31.7919,46513.0
2023-06-06 15:00:00,34.48,34.54,34.48,34.54,126803.0,31.7919,31.8472,31.7919,31.8472,126803.0
2023-06-06 15:30:00,34.54,34.63,34.53,34.62,323545.0,31.8472,31.9302,31.838,31.921,323545.0
2023-06-07 09:30:00,34.67,34.7,34.45,34.45,451132.0,31.9671,31.9947,31.7642,31.7642,451132.0
2023-06-07 10:00:00,34.44,34.44,34.25,34.38,194131.0,31.755,31.755,31.5798,31.6997,194131.0
2023-06-07 10:30:00,34.37,34.44,34.33,34.35,126284.0,31.6905,31.755,31.6536,31.672,126284.0
2023-06-07 11:00:00,34.34,34.37,34.29,34.34,124636.0,31.6628,31.6905,31.6167,31.6628,124636.0
2023-06-07 11:30:00,34.34,34.38,34.23,34.26,86091.0,31.6628,31.6997,31.5614,31.589,86091.0
2023-06-07 12:00:00,34.26,34.32,34.24,34.32,79733.0,31.589,31.6444,31.5706,31.6444,79733.0
2023-06-07 12:30:00,34.31,34.33,34.25,34.27,70732.0,31.6352,31.6536,31.5798,31.5983,70732.0
2023-06-07 13:00:00,34.27,34.34,34.26,34.31,81742.0,31.5983,31.6628,31.589,31.6352,81742.0
2023-06-07 13:30:00,34.3,34.35,34.3,34.34,102703.0,31.6259,31.672,31.6259,31.6628,102703.0
2023-06-07 14:00:00,34.34,34.35,34.3,34.3,85565.0,31.6628,31.672,31.6259,31.6259,85565.0
2023-06-07 14:30:00,34.3,34.35,34.3,34.33,64895.0,31.6259,31.672,31.6259,31.6536,64895.0
2023-06-07 15:00:00,34.32,34.37,34.31,34.36,98578.0,31.6444,31.6905,31.6352,31.6813,98578.0
2023-06-07 15:30:00,34.36,34.41,34.34,34.36,289183.0,31.6813,31.7274,31.6628,31.6813,289183.0
2023-06-08 09:30:00,34.5,34.54,34.37,34.48,345975.0,31.8103,31.8472,31.6905,31.7919,345975.0
2023-06-08 10:00:00,34.48,34.57,34.42,34.56,276830.0,31.7919,31.8749,31.7366,31.8657,276830.0
2023-06-08 10:30:00,34.56,34.57,34.45,34.5,122507.0,31.8657,31.8749,31.7642,31.8103,122507.0
2023-06-08 11:00:00,34.51,34.54,34.45,34.53,134976.0,31.8196,31.8472,31.7642,31.838,134976.0
2023-06-08 11:30:00,34.53,34.56,34.44,34.45,77603.0,31.838,31.8657,31.755,31.7642,77603.0
2023-06-08 12:00:00,34.46,34.57,34.45,34.57,72926.0,31.7735,31.8749,31.7642,31.8749,72926.0
2023-06-08 12:30:00,34.56,34.59,34.53,34.59,81201.0,31.8657,31.8933,31.838,31.8933,81201.0
2023-06-08 13:00:00,34.59,34.6,34.53,34.54,72081.0,31.8933,31.9025,31.838,31.8472,72081.0
2023-06-08 13:30:00,34.54,34.67,34.53,34.64,186525.0,31.8472,31.9671,31.838,31.9394,186525.0
2023-06-08 14:00:00,34.64,34.7,34.61,34.68,176535.0,31.9394,31.9947,31.9118,31.9763,176535.0
2023-06-08 14:30:00,34.69,34.73,34.68,34.73,117311.0,31.9855,32.0224,31.9763,32.0224,117311.0
2023-06-08 15:00:00,34.73,34.73,34.68,34.72,235959.0,32.0224,32.0224,31.9763,32.0132,235959.0
2023-06-08 15:30:00,34.72,34.74,34.7,34.71,276236.0,32.0132,32.0316,31.9947,32.004,276236.0
2023-06-09 09:30:00,34.53,34.57,34.43,34.57,202255.0,31.838,31.8749,31.7458,31.8749,202255.0
2023-06-09 10:00:00,34.56,34.71,34.54,34.69,118180.0,31.8657,32.004,31.8472,31.9855,118180.0
2023-06-09 10:30:00,34.69,34.72,34.65,34.71,98856.0,31.9855,32.0132,31.9486,32.004,98856.0
2023-06-09 11:00:00,34.71,34.74,34.67,34.7,85802.0,32.004,32.0316,31.9671,31.9947,85802.0
2023-06-09 11:30:00,34.7,34.72,34.65,34.71,49755.0,31.9947,32.0132,31.9486,32.004,49755.0
2023-06-09 12:00:00,34.7,34.71,34.62,34.65,57226.0,31.9947,32.004,31.921,31.9486,57226.0
2023-06-09 12:30:00,34.65,34.7,34.64,34.69,47087.0,31.9486,31.9947,31.9394,31.9855,47087.0
2023-06-09 13:00:00,34.69,34.69,34.64,34.69,64470.0,31.9855,31.9855,31.9394,31.9855,64470.0
2023-06-09 13:30:00,34.69,34.74,34.68,34.73,51068.0,31.9855,32.0316,31.9763,32.0224,51068.0
2023-06-09 14:00:00,34.74,34.75,34.73,34.74,52854.0,32.0316,32.0408,32.0224,32.0316,52854.0
2023-06-09 14:30:00,34.74,34.75,34.71,34.73,110142.0,32.0316,32.0408,32.004,32.0224,110142.0
2023-06-09 15:00:00,34.74,34.75,34.72,34.75,62990.0,32.0316,32.0408,32.0132,32.0408,62990.0
2023-06-09 15:30:00,34.75,34.82,34.75,34.76,447296.0,32.0408,32.1054,32.0408,32.0501,447296.0
2023-06-12 09:30:00,34.55,34.7,34.49,34.56,682182.0,31.8564,31.9947,31.8011,31.8657,682182.0
2023-06-12 10:00:00,34.58,34.59,34.49,34.57,212375.0,31.8841,31.8933,31.8011,31.8749,212375.0
2023-06-12 10:30:00,34.56,34.61,34.45,34.46,193544.0,31.8657,31.9118,31.7642,31.7735,193544.0
2023-06-12 11:00:00,34.47,34.49,34.41,34.42,158050.0,31.7827,31.8011,31.7274,31.7366,158050.0
2023-06-12 11:30:00,34.42,34.43,34.34,34.36,145463.0,31.7366,31.7458,31.6628,31.6813,145463.0
2023-06-12 12:00:00,34.36,34.41,34.35,34.36,102769.0,31.6813,31.7274,31.672,31.6813,102769.0
2023-06-12 12:30:00,34.36,34.38,34.32,34.32,102441.0,31.6813,31.6997,31.6444,31.6444,102441.0
2023-06-12 13:00:00,34.32,34.33,34.27,34.29,70824.0,31.6444,31.6536,31.5983,31.6167,70824.0
2023-06-12 13:30:00,34.28,34.29,34.26,34.27,129173.0,31.6075,31.6167,31.589,31.5983,129173.0
2023-06-12 14:00:00,34.28,34.31,34.27,34.3,47967.0,31.6075,31.6352,31.5983,31.6259,47967.0
2023-06-12 14:30:00,34.3,34.37,34.3,34.36,78889.0,31.6259,31.6905,31.6259,31.6813,78889.0
2023-06-12 15:00:00,34.36,34.4,34.36,34.39,117309.0,31.6813,31.7181,31.6813,31.7089,117309.0
2023-06-12 15:30:00,34.39,34.41,34.37,34.39,217546.0,31.7089,31.7274,31.6905,31.7089,217546.0
2023-06-13 09:30:00,34.38,34.63,34.37,34.5,337671.0,31.6997,31.9302,31.6905,31.8103,337671.0
2023-06-13 10:00:00,34.51,34.58,34.47,34.55,158887.0,31.8196,31.8841,31.7827,31.8564,158887.0
2023-06-13 10:30:00,34.55,34.66,34.54,34.61,283917.0,31.8564,31.9579,31.8472,31.9118,283917.0
2023-06-13 11:00:00,34.6,34.64,34.56,34.62,160892.0,31.9025,31.9394,31.8657,31.921,160892.0
2023-06-13 11:30:00,34.62,34.62,34.5,34.51,269035.0,31.921,31.921,31.8103,31.8196,269035.0
2023-06-13 12:00:00,34.51,34.62,34.5,34.6,176668.0,31.8196,31.921,31.8103,31.9025,176668.0
2023-06-13 12:30:00,34.61,34.62,34.57,34.61,212880.0,31.9118,31.921,31.8749,31.9118,212880.0
2023-06-13 13:00:00,34.61,34.63,34.56,34.62,168023.0,31.9118,31.9302,31.8657,31.921,168023.0
2023-06-13 13:30:00,34.62,34.63,34.57,34.59,152548.0,31.921,31.9302,31.8749,31.8933,152548.0
2023-06-13 14:00:00,34.59,34.59,34.54,34.55,125905.0,31.8933,31.8933,31.8472,31.8564,125905.0
2023-06-13 14:30:00,34.55,34.57,34.46,34.5,222176.0,31.8564,31.8749,31.7735,31.8103,222176.0
2023-06-13 15:00:00,34.51,34.54,34.48,34.52,207978.0,31.8196,31.8472,31.7919,31.8288,207978.0
2023-06-13 15:30:00,34.52,34.64,34.5,34.64,680763.0,31.8288,31.9394,31.8103,31.9394,680763.0
2023-06-14 09:30:00,34.74,34.77,34.66,34.66,158124.0,32.0316,32.0593,31.9579,31.9579,158124.0
2023-06-14 10:00:00,34.65,34.7,34.57,34.63,128058.0,31.9486,31.9947,31.8749,31.9302,128058.0
2023-06-14 10:30:00,34.63,34.66,34.59,34.61,125187.0,31.9302,31.9579,31.8933,31.9118,125187.0
2023-06-14 11:00:00,34.61,34.72,34.61,34.72,80447.0,31.9118,32.0132,31.9118,32.0132,80447.0
2023-06-14 11:30:00,34.73,34.73,34.64,34.69,103782.0,32.0224,32.0224,31.9394,31.9855,103782.0
2023-06-14 12:00:00,34.7,34.7,34.62,34.7,105418.0,31.9947,31.9947,31.921,31.9947,105418.0
2023-06-14 12:30:00,34.7,34.7,34.65,34.69,50340.0,31.9947,31.9947,31.9486,31.9855,50340.0
2023-06-14 13:00:00,34.69,34.69,34.62,34.64,72498.0,31.9855,31.9855,31.921,31.9394,72498.0
2023-06-14 13:30:00,34.64,34.65,34.62,34.65,45351.0,31.9394,31.9486,31.921,31.9486,45351.0
2023-06-14 14:00:00,34.64,34.65,34.5,34.53,121054.0,31.9394,31.9486,31.8103,31.838,121054.0
2023-06-14 14:30:00,34.53,34.63,34.51,34.58,98807.0,31.838,31.9302,31.8196,31.8841,98807.0
2023-06-14 15:00:00,34.59,34.64,34.56,34.57,92242.0,31.8933,31.9394,31.8657,31.8749,92242.0
2023-06-14 15:30:00,34.56,34.57,34.44,34.47,439167.0,31.8657,31.8749,31.755,31.7827,439167.0
2023-06-15 09:30:00,34.92,35.13,34.89,35.12,394400.0,32.1976,32.3912,32.1699,32.382,394400.0
2023-06-15 10:00:00,35.12,35.14,34.94,35.1,222366.0,32.382,32.4004,32.216,32.3636,222366.0
2023-06-15 10:30:00,35.1,35.12,35.02,35.06,205170.0,32.3636,32.382,32.2898,32.3267,205170.0
2023-06-15 11:00:00,35.06,35.13,35.04,35.12,201793.0,32.3267,32.3912,32.3082,32.382,201793.0
2023-06-15 11:30:00,35.11,35.12,35.05,35.08,113715.0,32.3728,32.382,32.3175,32.3451,113715.0
2023-06-15 12:00:00,35.08,35.11,35.05,35.1,109296.0,32.3451,32.3728,32.3175,32.3636,109296.0
2023-06-15 12:30:00,35.1,35.16,35.1,35.15,80592.0,32.3636,32.4189,32.3636,32.4097,80592.0
2023-06-15 13:00:00,35.15,35.17,35.1,35.1,166537.0,32.4097,32.4281,32.3636,32.3636,166537.0
2023-06-15 13:30:00,35.11,35.14,35.09,35.12,87841.0,32.3728,32.4004,32.3543,32.382,87841.0
2023-06-15 14:00:00,35.12,35.16,35.09,35.14,142639.0,32.382,32.4189,32.3543,32.4004,142639.0
2023-06-15 14:30:00,35.14,35.21,35.13,35.2,206166.0,32.4004,32.465,32.3912,32.4558,206166.0
2023-06-15 15:00:00,35.2,35.28,35.19,35.27,232734.0,32.4558,32.5295,32.4465,32.5203,232734.0
2023-06-15 15:30:00,35.27,35.32,35.25,35.28,513018.0,32.5203,32.5664,32.5019,32.5295,513018.0
2023-06-16 09:30:00,35.27,35.48,35.24,35.32,877841.0,32.5203,32.7139,32.4926,32.5664,877841.0
2023-06-16 10:00:00,35.33,35.35,34.97,35.0,467832.0,32.5756,32.5941,32.2437,32.2714,467832.0
2023-06-16 10:30:00,35.0,35.03,34.75,34.77,529216.0,32.2714,32.299,32.0408,32.0593,529216.0
2023-06-16 11:00:00,34.77,34.82,34.71,34.73,508338.0,32.0593,32.1054,32.004,32.0224,508338.0
2023-06-16 11:30:00,34.74,34.94,34.73,34.94,628958.0,32.0316,32.216,32.0224,32.216,628958.0
2023-06-16 12:00:00,34.93,35.02,34.9,35.02,181734.0,32.2068,32.2898,32.1792,32.2898,181734.0
2023-06-16 12:30:00,35.02,35.08,34.97,35.05,193308.0,32.2898,32.3451,32.2437,32.3175,193308.0
2023-06-16 13:00:00,35.05,35.12,35.05,35.09,179466.0,32.3175,32.382,32.3175,32.3543,179466.0
2023-06-16 13:30:00,35.08,35.13,35.06,35.12,184317.0,32.3451,32.3912,32.3267,32.382,184317.0
2023-06-16 14:00:00,35.12,35.18,35.11,35.16,179647.0,32.382,32.4373,32.3728,32.4189,179647.0
2023-06-16 14:30:00,35.17,35.2,35.14,35.15,157555.0,32.4281,32.4558,32.4004,32.4097,157555.0
2023-06-16 15:00:00,35.16,35.21,35.15,35.18,226148.0,32.4189,32.465,32.4097,32.4373,226148.0
2023-06-16 15:30:00,35.18,35.23,35.14,35.15,663561.0,32.4373,32.4834,32.4004,32.4097,663561.0
2023-06-20 09:30:00,34.8,34.91,34.76,34.83,392104.0,32.087,32.1884,32.0501,32.1146,392104.0
2023-06-20 10:00:00,34.84,34.86,34.72,34.75,164722.0,32.1238,32.1423,32.0132,32.0408,164722.0
2023-06-20 10:30:00,34.75,34.76,34.69,34.74,204971.0,32.0408,32.0501,31.9855,32.0316,204971.0
2023-06-20 11:00:00,34.74,34.8,34.73,34.74,148140.0,32.0316,32.087,32.0224,32.0316,148140.0
2023-06-20 11:30:00,34.73,34.74,34.67,34.69,88269.0,32.0224,32.0316,31.9671,31.9855,88269.0
2023-06-20 12:00:00,34.69,34.76,34.68,34.73,112501.0,31.9855,32.0501,31.9763,32.0224,112501.0
2023-06-20 12:30:00,34.73,34.79,34.71,34.77,54643.0,32.0224,32.0777,32.004,32.0593,54643.0
2023-06-20 13:00:00,34.77,34.79,34.74,34.78,105797.0,32.0593,32.0777,32.0316,32.0685,105797.0
2023-06-20 13:30:00,34.79,34.8,34.71,34.72,94656.0,32.0777,32.087,32.004,32.0132,94656.0
2023-06-20 14:00:00,34.72,34.73,34.68,34.69,142260.0,32.0132,32.0224,31.9763,31.9855,142260.0
2023-06-20 14:30:00,34.69,34.72,34.66,34.72,124677.0,31.9855,32.0132,31.9579,32.0132,124677.0
2023-06-20 15:00:00,34.72,34.73,34.69,34.7,122607.0,32.0132,32.0224,31.9855,31.9947,122607.0
2023-06-20 15:30:00,34.71,34.72,34.61,34.62,480098.0,32.004,32.0132,31.9118,31.921,480098.0
2023-06-21 09:30:00,34.81,34.81,34.56,34.73,591553.0,32.0962,32.0962,31.8657,32.0224,591553.0
2023-06-21 10:00:00,34.73,34.93,34.7,34.92,559073.0,32.0224,32.2068,31.9947,32.1976,559073.0
2023-06-21 10:30:00,34.92,35.09,34.92,35.03,616373.0,32.1976,32.3543,32.1976,32.299,616373.0
2023-06-21 11:00:00,35.03,35.1,35.01,35.1,419331.0,32.299,32.3636,32.2806,32.3636,419331.0
2023-06-21 11:30:00,35.1,35.12,35.01,35.08,328526.0,32.3636,32.382,32.2806,32.3451,328526.0
2023-06-21 12:00:00,35.08,35.16,35.07,35.13,271335.0,32.3451,32.4189,32.3359,32.3912,271335.0
2023-06-21 12:30:00,35.13,35.19,35.11,35.13,336165.0,32.3912,32.4465,32.3728,32.3912,336165.0
2023-06-21 13:00:00,35.14,35.15,35.07,35.1,229607.0,32.4004,32.4097,32.3359,32.3636,229607.0
2023-06-21 13:30:00,35.11,35.11,35.01,35.04,296957.0,32.3728,32.3728,32.2806,32.3082,296957.0
2023-06-21 14:00:00,35.04,35.17,35.04,35.16,236910.0,32.3082,32.4281,32.3082,32.4189,236910.0
2023-06-21 14:30:00,35.17,35.18,35.09,35.09,271779.0,32.4281,32.4373,32.3543,32.3543,271779.0
2023-06-21 15:00:00,35.09,35.15,35.08,35.09,303673.0,32.3543,32.4097,32.3451,32.3543,303673.0
2023-06-21 15:30:00,35.09,35.17,35.05,35.15,1053149.0,32.3543,32.4281,32.3175,32.4097,1053149.0
2023-06-22 09:30:00,34.67,34.78,34.56,34.63,503163.0,31.9671,32.0685,31.8657,31.9302,503163.0
2023-06-22 10:00:00,34.62,34.79,34.62,34.68,393601.0,31.921,32.0777,31.921,31.9763,393601.0
2023-06-22 10:30:00,34.68,34.7,34.59,34.63,396890.0,31.9763,31.9947,31.8933,31.9302,396890.0
2023-06-22 11:00:00,34.62,34.68,34.6,34.65,243348.0,31.921,31.9763,31.9025,31.9486,243348.0
2023-06-22 11:30:00,34.65,34.75,34.63,34.72,226969.0,31.9486,32.0408,31.9302,32.0132,226969.0
2023-06-22 12:00:00,34.72,34.8,34.71,34.72,164526.0,32.0132,32.087,32.004,32.0132,164526.0
2023-06-22 12:30:00,34.73,34.81,34.71,34.77,388901.0,32.0224,32.0962,32.004,32.0593,388901.0
2023-06-22 13:00:00,34.77,34.79,34.66,34.71,185415.0,32.0593,32.0777,31.9579,32.004,185415.0
2023-06-22 13:30:00,34.71,34.74,34.68,34.72,152727.0,32.004,32.0316,31.9763,32.0132,152727.0
2023-06-22 14:00:00,34.73,34.79,34.72,34.79,133429.0,32.0224,32.0777,32.0132,32.0777,133429.0
2023-06-22 14:30:00,34.79,34.84,34.77,34.84,269737.0,32.0777,32.1238,32.0593,32.1238,269737.0
2023-06-22 15:00:00,34.84,34.85,34.78,34.79,295945.0,32.1238,32.1331,32.0685,32.0777,295945.0
2023-06-22 15:30:00,34.78,34.79,34.68,34.68,647655.0,32.0685,32.0777,31.9763,31.9763,647655.0
2023-06-23 09:30:00,35.99,36.02,35.74,36.0,1041055.0,33.1842,33.2118,32.9537,33.1934,1041055.0
2023-06-23 10:00:00,36.01,36.41,35.99,36.41,726383.0,33.2026,33.5714,33.1842,33.5714,726383.0
2023-06-23 10:30:00,36.4,36.57,36.39,36.49,884016.0,33.5622,33.719,33.553,33.6452,884016.0
2023-06-23 11:00:00,36.48,36.5,36.25,36.27,449170.0,33.636,33.6544,33.4239,33.4423,449170.0
2023-06-23 11:30:00,36.27,36.39,36.24,36.33,373675.0,33.4423,33.553,33.4147,33.4977,373675.0
2023-06-23 12:00:00,36.34,36.38,36.31,36.36,252574.0,33.5069,33.5438,33.4792,33.5253,252574.0
2023-06-23 12:30:00,36.35,36.36,36.27,36.32,227991.0,33.5161,33.5253,33.4423,33.4884,227991.0
2023-06-23 13:00:00,36.32,36.33,36.27,36.31,250846.0,33.4884,33.4977,33.4423,33.4792,250846.0
2023-06-23 13:30:00,36.31,36.45,36.28,36.45,425918.0,33.4792,33.6083,33.4516,33.6083,425918.0
2023-06-23 14:00:00,36.44,36.46,36.38,36.43,335388.0,33.5991,33.6175,33.5438,33.5899,335388.0
2023-06-23 14:30:00,36.43,36.43,36.37,36.4,319711.0,33.5899,33.5899,33.5346,33.5622,319711.0
2023-06-23 15:00:00,36.4,36.4,36.35,36.38,296337.0,33.5622,33.5622,33.5161,33.5438,296337.0
2023-06-23 15:30:00,36.38,36.44,36.35,36.4,1017527.0,33.5438,33.5991,33.5161,33.5622,1017527.0
2023-06-26 09:30:00,36.39,36.45,35.99,36.04,490896.0,33.553,33.6083,33.1842,33.2303,490896.0
2023-06-26 10:00:00,36.04,36.05,35.97,36.03,276439.0,33.2303,33.2395,33.1657,33.2211,276439.0
2023-06-26 10:30:00,36.02,36.14,36.0,36.14,277980.0,33.2118,33.3225,33.1934,33.3225,277980.0
2023-06-26 11:00:00,36.14,36.19,36.1,36.11,222975.0,33.3225,33.3686,33.2856,33.2948,222975.0
2023-06-26 11:30:00,36.09,36.21,36.09,36.21,239153.0,33.2764,33.387,33.2764,33.387,239153.0
2023-06-26 12:00:00,36.21,36.27,36.17,36.27,210725.0,33.387,33.4423,33.3501,33.4423,210725.0
2023-06-26 12:30:00,36.27,36.32,36.23,36.32,138687.0,33.4423,33.4884,33.4055,33.4884,138687.0
2023-06-26 13:00:00,36.32,36.34,36.27,36.34,103974.0,33.4884,33.5069,33.4423,33.5069,103974.0
2023-06-26 13:30:00,36.34,36.35,36.3,36.31,112983.0,33.5069,33.5161,33.47,33.4792,112983.0
2023-06-26 14:00:00,36.32,36.32,36.27,36.31,130816.0,33.4884,33.4884,33.4423,33.4792,130816.0
2023-06-26 14:30:00,36.31,36.36,36.31,36.34,214707.0,33.4792,33.5253,33.4792,33.5069,214707.0
2023-06-26 15:00:00,36.34,36.37,36.31,36.34,147523.0,33.5069,33.5346,33.4792,33.5069,147523.0
2023-06-26 15:30:00,36.34,36.34,36.23,36.27,599805.0,33.5069,33.5069,33.4055,33.4423,599805.0
2023-06-27 09:30:00,35.94,36.14,35.87,35.88,498500.0,33.1381,33.3225,33.0735,33.0828,498500.0
2023-06-27 10:00:00,35.9,35.91,35.73,35.84,399781.0,33.1012,33.1104,32.9444,33.0459,399781.0
2023-06-27 10:30:00,35.84,35.85,35.68,35.78,439184.0,33.0459,33.0551,32.8983,32.9905,439184.0
2023-06-27 11:00:00,35.77,35.81,35.73,35.8,246717.0,32.9813,33.0182,32.9444,33.009,246717.0
2023-06-27 11:30:00,35.81,35.87,35.77,35.78,264281.0,33.0182,33.0735,32.9813,32.9905,264281.0
2023-06-27 12:00:00,35.79,35.79,35.73,35.77,247619.0,32.9998,32.9998,32.9444,32.9813,247619.0
2023-06-27 12:30:00,35.77,35.8,35.68,35.72,330255.0,32.9813,33.009,32.8983,32.9352,330255.0
2023-06-27 13:00:00,35.72,35.77,35.68,35.7,472483.0,32.9352,32.9813,32.8983,32.9168,472483.0
2023-06-27 13:30:00,35.7,35.73,35.66,35.69,284999.0,32.9168,32.9444,32.8799,32.9076,284999.0
2023-06-27 14:00:00,35.69,35.78,35.68,35.76,241231.0,32.9076,32.9905,32.8983,32.9721,241231.0
2023-06-27 14:30:00,35.76,35.77,35.71,35.75,161355.0,32.9721,32.9813,32.926,32.9629,161355.0
2023-06-27 15:00:00,35.75,35.76,35.68,35.76,353086.0,32.9629,32.9721,32.8983,32.9721,353086.0
2023-06-27 15:30:00,35.76,35.79,35.74,35.76,486838.0,32.9721,32.9998,32.9537,32.9721,486838.0
2023-06-28 09:30:00,35.62,35.65,35.44,35.47,333846.0,32.843,32.8707,32.6771,32.7047,333846.0
2023-06-28 10:00:00,35.47,35.53,35.46,35.47,132559.0,32.7047,32.76,32.6955,32.7047,132559.0
2023-06-28 10:30:00,35.48,35.48,35.34,35.39,284830.0,32.7139,32.7139,32.5849,32.631,284830.0
2023-06-28 11:00:00,35.39,35.57,35.36,35.55,192564.0,32.631,32.7969,32.6033,32.7785,192564.0
2023-06-28 11:30:00,35.55,35.55,35.48,35.51,169765.0,32.7785,32.7785,32.7139,32.7416,169765.0
2023-06-28 12:00:00,35.51,35.59,35.5,35.58,168305.0,32.7416,32.8154,32.7324,32.8061,168305.0
2023-06-28 12:30:00,35.57,35.62,35.53,35.54,132082.0,32.7969,32.843,32.76,32.7693,132082.0
2023-06-28 13:00:00,35.53,35.64,35.5,35.61,182181.0,32.76,32.8615,32.7324,32.8338,182181.0
2023-06-28 13:30:00,35.61,35.62,35.53,35.59,244381.0,32.8338,32.843,32.76,32.8154,244381.0
2023-06-28 14:00:00,35.6,35.65,35.59,35.64,184569.0,32.8246,32.8707,32.8154,32.8615,184569.0
2023-06-28 14:30:00,35.64,35.66,35.61,35.64,247060.0,32.8615,32.8799,32.8338,32.8615,247060.0
2023-06-28 15:00:00,35.64,35.65,35.52,35.54,249794.0,32.8615,32.8707,32.7508,32.7693,249794.0
2023-06-28 15:30:00,35.54,35.6,35.52,35.53,691847.0,32.7693,32.8246,32.7508,32.76,691847.0
2023-06-29 09:30:00,35.1,35.27,35.02,35.25,577950.0,32.3636,32.5203,32.2898,32.5019,577950.0
2023-06-29 10:00:00,35.25,35.35,35.12,35.33,286650.0,32.5019,32.5941,32.382,32.5756,286650.0
2023-06-29 10:30:00,35.33,35.4,35.29,35.35,190722.0,32.5756,32.6402,32.5387,32.5941,190722.0
2023-06-29 11:00:00,35.35,35.36,35.26,35.29,271296.0,32.5941,32.6033,32.5111,32.5387,271296.0
2023-06-29 11:30:00,35.29,35.44,35.22,35.43,406010.0,32.5387,32.6771,32.4742,32.6678,406010.0
2023-06-29 12:00:00,35.44,35.46,35.37,35.45,160812.0,32.6771,32.6955,32.6125,32.6863,160812.0
2023-06-29 12:30:00,35.45,35.51,35.42,35.46,246872.0,32.6863,32.7416,32.6586,32.6955,246872.0
2023-06-29 13:00:00,35.46,35.46,35.4,35.44,107232.0,32.6955,32.6955,32.6402,32.6771,107232.0
2023-06-29 13:30:00,35.44,35.44,35.39,35.4,93737.0,32.6771,32.6771,32.631,32.6402,93737.0
2023-06-29 14:00:00,35.4,35.43,35.37,35.43,118941.0,32.6402,32.6678,32.6125,32.6678,118941.0
2023-06-29 14:30:00,35.43,35.45,35.4,35.45,124145.0,32.6678,32.6863,32.6402,32.6863,124145.0
2023-06-29 15:00:00,35.45,35.46,35.42,35.45,210444.0,32.6863,32.6955,32.6586,32.6863,210444.0
2023-06-29 15:30:00,35.45,35.5,35.42,35.42,387467.0,32.6863,32.7324,32.6586,32.6586,387467.0
2023-06-30 09:30:00,35.25,35.56,35.25,35.41,472929.0,32.5019,32.7877,32.5019,32.6494,472929.0
2023-06-30 10:00:00,35.41,35.55,35.41,35.45,252207.0,32.6494,32.7785,32.6494,32.6863,252207.0
2023-06-30 10:30:00,35.45,35.5,35.4,35.45,276723.0,32.6863,32.7324,32.6402,32.6863,276723.0
2023-06-30 11:00:00,35.46,35.48,35.41,35.44,287494.0,32.6955,32.7139,32.6494,32.6771,287494.0
2023-06-30 11:30:00,35.44,35.53,35.39,35.53,381308.0,32.6771,32.76,32.631,32.76,381308.0
2023-06-30 12:00:00,35.53,35.62,35.52,35.62,121119.0,32.76,32.843,32.7508,32.843,121119.0
2023-06-30 12:30:00,35.62,35.64,35.54,35.58,95820.0,32.843,32.8615,32.7693,32.8061,95820.0
2023-06-30 13:00:00,35.58,35.64,35.53,35.63,717632.0,32.8061,32.8615,32.76,32.8522,717632.0
2023-06-30 13:30:00,35.62,35.63,35.51,35.55,310864.0,32.843,32.8522,32.7416,32.7785,310864.0
2023-06-30 14:00:00,35.56,35.62,35.55,35.61,97495.0,32.7877,32.843,32.7785,32.8338,97495.0
2023-06-30 14:30:00,35.61,35.63,35.59,35.62,161172.0,32.8338,32.8522,32.8154,32.843,161172.0
2023-06-30 15:00:00,35.62,35.63,35.59,35.61,185093.0,32.843,32.8522,32.8154,32.8338,185093.0
2023-06-30 15:30:00,35.6,35.67,35.6,35.65,654982.0,32.8246,32.8891,32.8246,32.8707,654982.0
2023-07-03 09:30:00,35.6,35.6,35.4,35.53,332731.0,32.8246,32.8246,32.6402,32.76,332731.0
2023-07-03 10:00:00,35.54,35.59,35.5,35.53,194711.0,32.7693,32.8154,32.7324,32.76,194711.0
2023-07-03 10:30:00,35.54,35.61,35.42,35.44,250984.0,32.7693,32.8338,32.6586,32.6771,250984.0
2023-07-03 11:00:00,35.44,35.44,35.33,35.36,510411.0,32.6771,32.6771,32.5756,32.6033,510411.0
2023-07-03 11:30:00,35.36,35.41,35.33,35.36,146125.0,32.6033,32.6494,32.5756,32.6033,146125.0
2023-07-03 12:00:00,35.36,35.37,35.31,35.34,177035.0,32.6033,32.6125,32.5572,32.5849,177035.0
2023-07-03 12:30:00,35.34,35.39,35.3,35.31,362603.0,32.5849,32.631,32.548,32.5572,362603.0
2023-07-05 09:30:00,35.03,35.07,34.91,35.05,405251.0,32.299,32.3359,32.1884,32.3175,405251.0
2023-07-05 10:00:00,35.05,35.05,34.93,34.97,125334.0,32.3175,32.3175,32.2068,32.2437,125334.0
2023-07-05 10:30:00,34.97,34.98,34.87,34.95,270136.0,32.2437,32.2529,32.1515,32.2253,270136.0
2023-07-05 11:00:00,34.94,35.0,34.89,34.95,254437.0,32.216,32.2714,32.1699,32.2253,254437.0
2023-07-05 11:30:00,34.95,35.0,34.9,34.94,214317.0,32.2253,32.2714,32.1792,32.216,214317.0
2023-07-05 12:00:00,34.93,34.93,34.85,34.87,109209.0,32.2068,32.2068,32.1331,32.1515,109209.0
2023-07-05 12:30:00,34.86,34.86,34.8,34.83,126156.0,32.1423,32.1423,32.087,32.1146,126156.0
2023-07-05 13:00:00,34.82,34.83,34.78,34.8,115625.0,32.1054,32.1146,32.0685,32.087,115625.0
2023-07-05 13:30:00,34.8,34.81,34.75,34.77,97798.0,32.087,32.0962,32.0408,32.0593,97798.0
2023-07-05 14:00:00,34.77,34.8,34.71,34.75,119618.0,32.0593,32.087,32.004,32.0408,119618.0
2023-07-05 14:30:00,34.75,34.76,34.73,34.73,96423.0,32.0408,32.0501,32.0224,32.0224,96423.0
2023-07-05 15:00:00,34.73,34.77,34.72,34.76,148346.0,32.0224,32.0593,32.0132,32.0501,148346.0
2023-07-05 15:30:00,34.75,34.77,34.72,34.72,473820.0,32.0408,32.0593,32.0132,32.0132,473820.0
2023-07-06 09:30:00,34.49,34.49,34.28,34.44,360819.0,31.8011,31.8011,31.6075,31.755,360819.0
2023-07-06 10:00:00,34.44,34.44,34.09,34.09,314589.0,31.755,31.755,31.4323,31.4323,314589.0
2023-07-06 10:30:00,34.1,34.12,34.02,34.12,232748.0,31.4415,31.46,31.3678,31.46,232748.0
2023-07-06 11:00:00,34.12,34.15,34.06,34.11,229257.0,31.46,31.4876,31.4046,31.4507,229257.0
2023-07-06 11:30:00,34.11,34.16,34.09,34.16,130835.0,31.4507,31.4968,31.4323,31.4968,130835.0
2023-07-06 12:00:00,34.16,34.21,34.14,34.17,138327.0,31.4968,31.5429,31.4784,31.5061,138327.0
2023-07-06 12:30:00,34.16,34.22,34.16,34.2,97833.0,31.4968,31.5522,31.4968,31.5337,97833.0
2023-07-06 13:00:00,34.2,34.22,34.16,34.16,117336.0,31.5337,31.5522,31.4968,31.4968,117336.0
2023-07-06 13:30:00,34.16,34.18,34.13,34.15,106643.0,31.4968,31.5153,31.4692,31.4876,106643.0
2023-07-06 14:00:00,34.16,34.17,34.14,34.16,121517.0,31.4968,31.5061,31.4784,31.4968,121517.0
2023-07-06 14:30:00,34.16,34.19,34.15,34.19,169699.0,31.4968,31.5245,31.4876,31.5245,169699.0
2023-07-06 15:00:00,34.19,34.19,34.15,34.16,163987.0,31.5245,31.5245,31.4876,31.4968,163987.0
2023-07-06 15:30:00,34.16,34.17,34.09,34.09,522314.0,31.4968,31.5061,31.4323,31.4323,522314.0
2023-07-07 09:30:00,34.02,34.09,33.97,33.98,400828.0,31.3678,31.4323,31.3217,31.3309,400828.0
2023-07-07 10:00:00,33.98,33.99,33.91,33.95,183660.0,31.3309,31.3401,31.2663,31.3032,183660.0
2023-07-07 10:30:00,33.94,34.05,33.92,33.94,272070.0,31.294,31.3954,31.2756,31.294,272070.0
2023-07-07 11:00:00,33.95,33.95,33.71,33.8,378541.0,31.3032,31.3032,31.0819,31.1649,378541.0
2023-07-07 11:30:00,33.8,33.89,33.8,33.86,202082.0,31.1649,31.2479,31.1649,31.2202,202082.0
2023-07-07 12:00:00,33.85,33.93,33.85,33.91,173180.0,31.211,31.2848,31.211,31.2663,173180.0
2023-07-07 12:30:00,33.9,33.99,33.88,33.98,156413.0,31.2571,31.3401,31.2387,31.3309,156413.0
2023-07-07 13:00:00,33.98,34.0,33.97,33.99,113571.0,31.3309,31.3493,31.3217,31.3401,113571.0
2023-07-07 13:30:00,33.99,34.0,33.95,33.96,147644.0,31.3401,31.3493,31.3032,31.3124,147644.0
2023-07-07 14:00:00,33.96,33.99,33.95,33.99,106537.0,31.3124,31.3401,31.3032,31.3401,106537.0
2023-07-07 14:30:00,33.98,33.99,33.92,33.95,109066.0,31.3309,31.3401,31.2756,31.3032,109066.0
2023-07-07 15:00:00,33.95,33.96,33.89,33.9,127431.0,31.3032,31.3124,31.2479,31.2571,127431.0
2023-07-07 15:30:00,33.9,33.91,33.77,33.8,508661.0,31.2571,31.2663,31.1373,31.1649,508661.0
2023-07-10 09:30:00,33.78,33.98,33.73,33.96,274228.0,31.1465,31.3309,31.1004,31.3124,274228.0
2023-07-10 10:00:00,33.95,33.96,33.8,33.8,126505.0,31.3032,31.3124,31.1649,31.1649,126505.0
2023-07-10 10:30:00,33.8,33.81,33.7,33.74,319309.0,31.1649,31.1741,31.0727,31.1096,319309.0
2023-07-10 11:00:00,33.74,33.79,33.7,33.79,219177.0,31.1096,31.1557,31.0727,31.1557,219177.0
2023-07-10 11:30:00,33.79,33.84,33.77,33.84,185610.0,31.1557,31.2018,31.1373,31.2018,185610.0
2023-07-10 12:00:00,33.83,33.88,33.81,33.84,80475.0,31.1926,31.2387,31.1741,31.2018,80475.0
2023-07-10 12:30:00,33.85,33.89,33.83,33.84,83186.0,31.211,31.2479,31.1926,31.2018,83186.0
2023-07-10 13:00:00,33.84,33.89,33.84,33.88,122719.0,31.2018,31.2479,31.2018,31.2387,122719.0
2023-07-10 13:30:00,33.88,33.9,33.85,33.89,152778.0,31.2387,31.2571,31.211,31.2479,152778.0
2023-07-10 14:00:00,33.89,33.89,33.85,33.88,99456.0,31.2479,31.2479,31.211,31.2387,99456.0
2023-07-10 14:30:00,33.88,33.91,33.86,33.91,152712.0,31.2387,31.2663,31.2202,31.2663,152712.0
2023-07-10 15:00:00,33.91,33.94,33.89,33.94,173815.0,31.2663,31.294,31.2479,31.294,173815.0
2023-07-10 15:30:00,33.94,33.94,33.83,33.85,470435.0,31.294,31.294,31.1926,31.211,470435.0
2023-07-11 09:30:00,33.91,34.09,33.9,34.01,328706.0,31.2663,31.4323,31.2571,31.3585,328706.0
2023-07-11 10:00:00,34.02,34.02,33.93,33.98,196641.0,31.3678,31.3678,31.2848,31.3309,196641.0
2023-07-11 10:30:00,33.98,33.99,33.92,33.97,144756.0,31.3309,31.3401,31.2756,31.3217,144756.0
2023-07-11 11:00:00,33.97,34.01,33.93,33.95,167304.0,31.3217,31.3585,31.2848,31.3032,167304.0
2023-07-11 11:30:00,33.95,34.06,33.94,34.04,117263.0,31.3032,31.4046,31.294,31.3862,117263.0
2023-07-11 12:00:00,34.04,34.05,34.01,34.02,72984.0,31.3862,31.3954,31.3585,31.3678,72984.0
2023-07-11 12:30:00,34.02,34.04,33.97,34.04,104176.0,31.3678,31.3862,31.3217,31.3862,104176.0
2023-07-11 13:00:00,34.04,34.07,34.03,34.06,79413.0,31.3862,31.4139,31.377,31.4046,79413.0
2023-07-11 13:30:00,34.06,34.07,34.03,34.03,64777.0,31.4046,31.4139,31.377,31.377,64777.0
2023-07-11 14:00:00,34.03,34.04,33.97,34.0,89184.0,31.377,31.3862,31.3217,31.3493,89184.0
2023-07-11 14:30:00,33.99,34.03,33.98,34.03,89435.0,31.3401,31.377,31.3309,31.377,89435.0
2023-07-11 15:00:00,34.03,34.08,34.0,34.08,132803.0,31.377,31.4231,31.3493,31.4231,132803.0
2023-07-11 15:30:00,34.08,34.15,34.06,34.12,303451.0,31.4231,31.4876,31.4046,31.46,303451.0
2023-07-12 09:30:00,34.35,34.49,34.35,34.47,247838.0,31.672,31.8011,31.672,31.7827,247838.0
2023-07-12 10:00:00,34.46,34.61,34.39,34.57,242247.0,31.7735,31.9118,31.7089,31.8749,242247.0
2023-07-12 10:30:00,34.57,34.6,34.52,34.54,133101.0,31.8749,31.9025,31.8288,31.8472,133101.0
2023-07-12 11:00:00,34.54,34.69,34.53,34.68,198414.0,31.8472,31.9855,31.838,31.9763,198414.0
2023-07-12 11:30:00,34.67,34.7,34.58,34.64,156604.0,31.9671,31.9947,31.8841,31.9394,156604.0
2023-07-12 12:00:00,34.64,34.75,34.61,34.7,272287.0,31.9394,32.0408,31.9118,31.9947,272287.0
2023-07-12 12:30:00,34.7,34.76,34.69,34.73,146066.0,31.9947,32.0501,31.9855,32.0224,146066.0
2023-07-12 13:00:00,34.73,34.74,34.67,34.68,108905.0,32.0224,32.0316,31.9671,31.9763,108905.0
2023-07-12 13:30:00,34.68,34.69,34.63,34.66,88288.0,31.9763,31.9855,31.9302,31.9579,88288.0
2023-07-12 14:00:00,34.66,34.66,34.59,34.61,89649.0,31.9579,31.9579,31.8933,31.9118,89649.0
2023-07-12 14:30:00,34.61,34.62,34.57,34.58,102554.0,31.9118,31.921,31.8749,31.8841,102554.0
2023-07-12 15:00:00,34.59,34.59,34.48,34.5,169928.0,31.8933,31.8933,31.7919,31.8103,169928.0
2023-07-12 15:30:00,34.5,34.52,34.48,34.5,506641.0,31.8103,31.8288,31.7919,31.8103,506641.0
2023-07-13 09:30:00,35.06,35.13,34.94,35.0,422327.0,32.3267,32.3912,32.216,32.2714,422327.0
2023-07-13 10:00:00,35.0,35.02,34.92,34.96,185695.0,32.2714,32.2898,32.1976,32.2345,185695.0
2023-07-13 10:30:00,34.95,34.99,34.82,34.87,202560.0,32.2253,32.2621,32.1054,32.1515,202560.0
2023-07-13 11:00:00,34.87,34.93,34.85,34.88,197165.0,32.1515,32.2068,32.1331,32.1607,197165.0
2023-07-13 11:30:00,34.88,34.88,34.79,34.83,83931.0,32.1607,32.1607,32.0777,32.1146,83931.0
2023-07-13 12:00:00,34.83,34.88,34.83,34.85,102036.0,32.1146,32.1607,32.1146,32.1331,102036.0
2023-07-13 12:30:00,34.85,34.87,34.83,34.85,85848.0,32.1331,32.1515,32.1146,32.1331,85848.0
2023-07-13 13:00:00,34.85,34.87,34.81,34.84,103795.0,32.1331,32.1515,32.0962,32.1238,103795.0
2023-07-13 13:30:00,34.84,34.9,34.84,34.86,118433.0,32.1238,32.1792,32.1238,32.1423,118433.0
2023-07-13 14:00:00,34.86,34.88,34.84,34.86,91594.0,32.1423,32.1607,32.1238,32.1423,91594.0
2023-07-13 14:30:00,34.85,34.86,34.82,34.85,103817.0,32.1331,32.1423,32.1054,32.1331,103817.0
2023-07-13 15:00:00,34.84,34.89,34.83,34.86,157662.0,32.1238,32.1699,32.1146,32.1423,157662.0
2023-07-13 15:30:00,34.85,34.86,34.81,34.81,437188.0,32.1331,32.1423,32.0962,32.0962,437188.0
2023-07-14 09:30:00,34.87,34.88,34.73,34.84,276226.0,32.1515,32.1607,32.0224,32.1238,276226.0
2023-07-14 10:00:00,34.84,34.84,34.62,34.66,199825.0,32.1238,32.1238,31.921,31.9579,199825.0
2023-07-14 10:30:00,34.67,34.72,34.62,34.67,215260.0,31.9671,32.0132,31.921,31.9671,215260.0
2023-07-14 11:00:00,34.67,34.68,34.63,34.67,210426.0,31.9671,31.9763,31.9302,31.9671,210426.0
2023-07-14 11:30:00,34.67,34.67,34.53,34.57,230040.0,31.9671,31.9671,31.838,31.8749,230040.0
2023-07-14 12:00:00,34.57,34.62,34.56,34.58,144456.0,31.8749,31.921,31.8657,31.8841,144456.0
2023-07-14 12:30:00,34.58,34.66,34.56,34.66,85131.0,31.8841,31.9579,31.8657,31.9579,85131.0
2023-07-14 13:00:00,34.66,34.68,34.6,34.62,131381.0,31.9579,31.9763,31.9025,31.921,131381.0
2023-07-14 13:30:00,34.62,34.64,34.6,34.63,80556.0,31.921,31.9394,31.9025,31.9302,80556.0
2023-07-14 14:00:00,34.64,34.65,34.6,34.63,122493.0,31.9394,31.9486,31.9025,31.9302,122493.0
2023-07-14 14:30:00,34.64,34.64,34.61,34.63,91149.0,31.9394,31.9394,31.9118,31.9302,91149.0
2023-07-14 15:00:00,34.63,34.65,34.58,34.61,249773.0,31.9302,31.9486,31.8841,31.9118,249773.0
2023-07-14 15:30:00,34.6,34.61,34.51,34.54,450402.0,31.9025,31.9118,31.8196,31.8472,450402.0
2023-07-17 09:30:00,34.53,34.59,34.44,34.49,247479.0,31.838,31.8933,31.755,31.8011,247479.0
2023-07-17 10:00:00,34.48,34.6,34.47,34.59,129605.0,31.7919,31.9025,31.7827,31.8933,129605.0
2023-07-17 10:30:00,34.59,34.6,34.51,34.59,144927.0,31.8933,31.9025,31.8196,31.8933,144927.0
2023-07-17 11:00:00,34.58,34.59,34.5,34.56,103913.0,31.8841,31.8933,31.8103,31.8657,103913.0
2023-07-17 11:30:00,34.55,34.55,34.47,34.5,123898.0,31.8564,31.8564,31.7827,31.8103,123898.0
2023-07-17 12:00:00,34.5,34.52,34.48,34.5,88173.0,31.8103,31.8288,31.7919,31.8103,88173.0
2023-07-17 12:30:00,34.49,34.52,34.46,34.52,85727.0,31.8011,31.8288,31.7735,31.8288,85727.0
2023-07-17 13:00:00,34.52,34.54,34.49,34.52,87867.0,31.8288,31.8472,31.8011,31.8288,87867.0
2023-07-17 13:30:00,34.52,34.53,34.49,34.52,58257.0,31.8288,31.838,31.8011,31.8288,58257.0
2023-07-17 14:00:00,34.52,34.53,34.49,34.52,100720.0,31.8288,31.838,31.8011,31.8288,100720.0
2023-07-17 14:30:00,34.52,34.53,34.5,34.51,100272.0,31.8288,31.838,31.8103,31.8196,100272.0
2023-07-17 15:00:00,34.51,34.54,34.5,34.54,153388.0,31.8196,31.8472,31.8103,31.8472,153388.0
2023-07-17 15:30:00,34.54,34.58,34.5,34.5,512900.0,31.8472,31.8841,31.8103,31.8103,512900.0
2023-07-18 09:30:00,34.67,35.0,34.6,34.93,561145.0,31.9671,32.2714,31.9025,32.2068,561145.0
2023-07-18 10:00:00,34.94,34.96,34.82,34.9,271146.0,32.216,32.2345,32.1054,32.1792,271146.0
2023-07-18 10:30:00,34.89,34.94,34.87,34.88,142206.0,32.1699,32.216,32.1515,32.1607,142206.0
2023-07-18 11:00:00,34.89,34.98,34.88,34.92,149235.0,32.1699,32.2529,32.1607,32.1976,149235.0
2023-07-18 11:30:00,34.92,34.93,34.79,34.83,135828.0,32.1976,32.2068,32.0777,32.1146,135828.0
2023-07-18 12:00:00,34.82,34.84,34.73,34.75,128672.0,32.1054,32.1238,32.0224,32.0408,128672.0
2023-07-18 12:30:00,34.74,34.75,34.69,34.7,96360.0,32.0316,32.0408,31.9855,31.9947,96360.0
2023-07-18 13:00:00,34.7,34.74,34.69,34.7,74073.0,31.9947,32.0316,31.9855,31.9947,74073.0
2023-07-18 13:30:00,34.7,34.76,34.69,34.74,151878.0,31.9947,32.0501,31.9855,32.0316,151878.0
2023-07-18 14:00:00,34.74,34.75,34.72,34.73,75384.0,32.0316,32.0408,32.0132,32.0224,75384.0
2023-07-18 14:30:00,34.73,34.76,34.71,34.73,103815.0,32.0224,32.0501,32.004,32.0224,103815.0
2023-07-18 15:00:00,34.73,34.75,34.71,34.73,230405.0,32.0224,32.0408,32.004,32.0224,230405.0
2023-07-18 15:30:00,34.73,34.8,34.73,34.8,344536.0,32.0224,32.087,32.0224,32.087,344536.0
2023-07-19 09:30:00,35.17,35.32,35.14,35.27,379374.0,32.4281,32.5664,32.4004,32.5203,379374.0
2023-07-19 10:00:00,35.27,35.34,35.23,35.25,159653.0,32.5203,32.5849,32.4834,32.5019,159653.0
2023-07-19 10:30:00,35.25,35.27,35.14,35.16,161145.0,32.5019,32.5203,32.4004,32.4189,161145.0
2023-07-19 11:00:00,35.15,35.2,35.12,35.19,121947.0,32.4097,32.4558,32.382,32.4465,121947.0
2023-07-19 11:30:00,35.19,35.23,35.12,35.22,158991.0,32.4465,32.4834,32.382,32.4742,158991.0
2023-07-19 12:00:00,35.21,35.25,35.17,35.23,121675.0,32.465,32.5019,32.4281,32.4834,121675.0
2023-07-19 12:30:00,35.23,35.25,35.21,35.25,69028.0,32.4834,32.5019,32.465,32.5019,69028.0
2023-07-19 13:00:00,35.25,35.3,35.24,35.27,62463.0,32.5019,32.548,32.4926,32.5203,62463.0
2023-07-19 13:30:00,35.27,35.31,35.24,35.24,85703.0,32.5203,32.5572,32.4926,32.4926,85703.0
2023-07-19 14:00:00,35.25,35.26,35.2,35.23,77293.0,32.5019,32.5111,32.4558,32.4834,77293.0
2023-07-19 14:30:00,35.23,35.27,35.23,35.25,87853.0,32.4834,32.5203,32.4834,32.5019,87853.0
2023-07-19 15:00:00,35.25,35.28,35.22,35.25,96846.0,32.5019,32.5295,32.4742,32.5019,96846.0
2023-07-19 15:30:00,35.25,35.25,35.19,35.19,424245.0,32.5019,32.5019,32.4465,32.4465,424245.0
2023-07-20 09:30:00,35.61,35.75,35.6,35.71,408199.0,32.8338,32.9629,32.8246,32.926,408199.0
2023-07-20 10:00:00,35.72,35.76,35.6,35.61,280279.0,32.9352,32.9721,32.8246,32.8338,280279.0
2023-07-20 10:30:00,35.61,35.73,35.58,35.71,175747.0,32.8338,32.9444,32.8061,32.926,175747.0
2023-07-20 11:00:00,35.72,35.76,35.67,35.7,173526.0,32.9352,32.9721,32.8891,32.9168,173526.0
2023-07-20 11:30:00,35.7,35.74,35.64,35.68,152455.0,32.9168,32.9537,32.8615,32.8983,152455.0
2023-07-20 12:00:00,35.69,35.71,35.66,35.67,76859.0,32.9076,32.926,32.8799,32.8891,76859.0
2023-07-20 12:30:00,35.67,35.72,35.65,35.7,100794.0,32.8891,32.9352,32.8707,32.9168,100794.0
2023-07-20 13:00:00,35.7,35.72,35.68,35.72,84918.0,32.9168,32.9352,32.8983,32.9352,84918.0
2023-07-20 13:30:00,35.72,35.74,35.69,35.7,72096.0,32.9352,32.9537,32.9076,32.9168,72096.0
2023-07-20 14:00:00,35.69,35.72,35.61,35.62,112426.0,32.9076,32.9352,32.8338,32.843,112426.0
2023-07-20 14:30:00,35.61,35.71,35.6,35.7,118829.0,32.8338,32.926,32.8246,32.9168,118829.0
2023-07-20 15:00:00,35.7,35.74,35.66,35.67,144284.0,32.9168,32.9537,32.8799,32.8891,144284.0
2023-07-20 15:30:00,35.68,35.73,35.67,35.7,540092.0,32.8983,32.9444,32.8891,32.9168,540092.0
2023-07-21 09:30:00,35.53,35.6,35.47,35.58,193388.0,32.76,32.8246,32.7047,32.8061,193388.0
2023-07-21 10:00:00,35.58,35.69,35.56,35.67,332792.0,32.8061,32.9076,32.7877,32.8891,332792.0
2023-07-21 10:30:00,35.67,35.71,35.57,35.65,357791.0,32.8891,32.926,32.7969,32.8707,357791.0
2023-07-21 11:00:00,35.64,35.72,35.59,35.64,234849.0,32.8615,32.9352,32.8154,32.8615,234849.0
2023-07-21 11:30:00,35.64,35.7,35.61,35.66,111703.0,32.8615,32.9168,32.8338,32.8799,111703.0
2023-07-21 12:00:00,35.66,35.68,35.62,35.68,101021.0,32.8799,32.8983,32.843,32.8983,101021.0
2023-07-21 12:30:00,35.67,35.68,35.59,35.64,87665.0,32.8891,32.8983,32.8154,32.8615,87665.0
2023-07-21 13:00:00,35.64,35.68,35.63,35.66,107635.0,32.8615,32.8983,32.8522,32.8799,107635.0
2023-07-21 13:30:00,35.66,35.72,35.64,35.7,131549.0,32.8799,32.9352,32.8615,32.9168,131549.0
2023-07-21 14:00:00,35.7,35.74,35.67,35.7,132178.0,32.9168,32.9537,32.8891,32.9168,132178.0
2023-07-21 14:30:00,35.71,35.76,35.68,35.75,202331.0,32.926,32.9721,32.8983,32.9629,202331.0
2023-07-21 15:00:00,35.76,35.76,35.73,35.76,184661.0,32.9721,32.9721,32.9444,32.9721,184661.0
2023-07-21 15:30:00,35.76,35.81,35.73,35.75,633535.0,32.9721,33.0182,32.9444,32.9629,633535.0
2023-07-24 09:30:00,35.52,35.68,35.52,35.66,338180.0,32.7508,32.8983,32.7508,32.8799,338180.0
2023-07-24 10:00:00,35.66,35.69,35.58,35.66,304813.0,32.8799,32.9076,32.8061,32.8799,304813.0
2023-07-24 10:30:00,35.65,35.78,35.65,35.78,151226.0,32.8707,32.9905,32.8707,32.9905,151226.0
2023-07-24 11:00:00,35.77,35.82,35.73,35.82,220495.0,32.9813,33.0274,32.9444,33.0274,220495.0
2023-07-24 11:30:00,35.82,35.86,35.78,35.79,147049.0,33.0274,33.0643,32.9905,32.9998,147049.0
2023-07-24 12:00:00,35.79,35.82,35.77,35.8,122213.0,32.9998,33.0274,32.9813,33.009,122213.0
2023-07-24 12:30:00,35.8,35.85,35.78,35.85,122531.0,33.009,33.0551,32.9905,33.0551,122531.0
2023-07-24 13:00:00,35.85,35.85,35.76,35.78,119890.0,33.0551,33.0551,32.9721,32.9905,119890.0
2023-07-24 13:30:00,35.79,35.79,35.75,35.77,80181.0,32.9998,32.9998,32.9629,32.9813,80181.0
2023-07-24 14:00:00,35.77,35.78,35.75,35.76,117134.0,32.9813,32.9905,32.9629,32.9721,117134.0
2023-07-24 14:30:00,35.75,35.76,35.75,35.76,107619.0,32.9629,32.9721,32.9629,32.9721,107619.0
2023-07-24 15:00:00,35.75,35.76,35.7,35.7,179515.0,32.9629,32.9721,32.9168,32.9168,179515.0
2023-07-24 15:30:00,35.7,35.76,35.7,35.73,631944.0,32.9168,32.9721,32.9168,32.9444,631944.0
2023-07-25 09:30:00,35.56,35.71,35.55,35.64,255004.0,32.7877,32.926,32.7785,32.8615,255004.0
2023-07-25 10:00:00,35.65,35.73,35.6,35.71,178458.0,32.8707,32.9444,32.8246,32.926,178458.0
2023-07-25 10:30:00,35.7,35.78,35.65,35.75,262047.0,32.9168,32.9905,32.8707,32.9629,262047.0
2023-07-25 11:00:00,35.74,35.79,35.67,35.79,251308.0,32.9537,32.9998,32.8891,32.9998,251308.0
2023-07-25 11:30:00,35.79,35.86,35.77,35.79,212107.0,32.9998,33.0643,32.9813,32.9998,212107.0
2023-07-25 12:00:00,35.8,35.81,35.76,35.77,119473.0,33.009,33.0182,32.9721,32.9813,119473.0
2023-07-25 12:30:00,35.77,35.78,35.73,35.74,120336.0,32.9813,32.9905,32.9444,32.9537,120336.0
2023-07-25 13:00:00,35.74,35.75,35.69,35.73,180278.0,32.9537,32.9629,32.9076,32.9444,180278.0
2023-07-25 13:30:00,35.74,35.78,35.73,35.77,105561.0,32.9537,32.9905,32.9444,32.9813,105561.0
2023-07-25 14:00:00,35.77,35.78,35.74,35.76,187399.0,32.9813,32.9905,32.9537,32.9721,187399.0
2023-07-25 14:30:00,35.76,35.77,35.71,35.72,163175.0,32.9721,32.9813,32.926,32.9352,163175.0
2023-07-25 15:00:00,35.72,35.73,35.68,35.7,198139.0,32.9352,32.9444,32.8983,32.9168,198139.0
2023-07-25 15:30:00,35.7,35.71,35.63,35.69,763911.0,32.9168,32.926,32.8522,32.9076,763911.0
2023-07-26 09:30:00,35.75,35.85,35.48,35.62,512149.0,32.9629,33.0551,32.7139,32.843,512149.0
2023-07-26 10:00:00,35.63,35.85,35.6,35.65,333438.0,32.8522,33.0551,32.8246,32.8707,333438.0
2023-07-26 10:30:00,35.65,35.77,35.63,35.74,200135.0,32.8707,32.9813,32.8522,32.9537,200135.0
2023-07-26 11:00:00,35.75,35.79,35.68,35.73,208888.0,32.9629,32.9998,32.8983,32.9444,208888.0
2023-07-26 11:30:00,35.73,35.93,35.69,35.93,229856.0,32.9444,33.1289,32.9076,33.1289,229856.0
2023-07-26 12:00:00,35.93,35.93,35.87,35.88,131333.0,33.1289,33.1289,33.0735,33.0828,131333.0
2023-07-26 12:30:00,35.88,35.93,35.85,35.9,170109.0,33.0828,33.1289,33.0551,33.1012,170109.0
2023-07-26 13:00:00,35.89,35.9,35.81,35.83,79124.0,33.092,33.1012,33.0182,33.0367,79124.0
2023-07-26 13:30:00,35.83,35.89,35.8,35.89,173971.0,33.0367,33.092,33.009,33.092,173971.0
2023-07-26 14:00:00,35.88,35.91,35.83,35.86,263846.0,33.0828,33.1104,33.0367,33.0643,263846.0
2023-07-26 14:30:00,35.87,35.98,35.85,35.95,195624.0,33.0735,33.175,33.0551,33.1473,195624.0
2023-07-26 15:00:00,35.94,35.95,35.84,35.85,224526.0,33.1381,33.1473,33.0459,33.0551,224526.0
2023-07-26 15:30:00,35.86,35.87,35.78,35.86,750912.0,33.0643,33.0735,32.9905,33.0643,750912.0
2023-07-27 09:30:00,36.24,36.38,36.09,36.15,603743.0,33.4147,33.5438,33.2764,33.3317,603743.0
2023-07-27 10:00:00,36.18,36.19,36.08,36.12,171775.0,33.3594,33.3686,33.2672,33.304,171775.0
2023-07-27 10:30:00,36.11,36.14,35.98,36.02,257295.0,33.2948,33.3225,33.175,33.2118,257295.0
2023-07-27 11:00:00,36.01,36.17,36.01,36.16,239739.0,33.2026,33.3501,33.2026,33.3409,239739.0
2023-07-27 11:30:00,36.16,36.18,36.08,36.08,121520.0,33.3409,33.3594,33.2672,33.2672,121520.0
2023-07-27 12:00:00,36.08,36.1,36.04,36.1,145683.0,33.2672,33.2856,33.2303,33.2856,145683.0
2023-07-27 12:30:00,36.1,36.13,36.08,36.12,75412.0,33.2856,33.3133,33.2672,33.304,75412.0
2023-07-27 13:00:00,36.12,36.12,36.06,36.08,96073.0,33.304,33.304,33.2487,33.2672,96073.0
2023-07-27 13:30:00,36.08,36.08,36.01,36.04,75953.0,33.2672,33.2672,33.2026,33.2303,75953.0
2023-07-27 14:00:00,36.04,36.05,35.95,35.97,100442.0,33.2303,33.2395,33.1473,33.1657,100442.0
2023-07-27 14:30:00,35.96,35.98,35.93,35.94,114936.0,33.1565,33.175,33.1289,33.1381,114936.0
2023-07-27 15:00:00,35.93,35.94,35.87,35.89,132738.0,33.1289,33.1381,33.0735,33.092,132738.0
2023-07-27 15:30:00,35.88,35.91,35.86,35.87,299246.0,33.0828,33.1104,33.0643,33.0735,299246.0
2023-07-28 09:30:00,35.72,35.77,35.56,35.65,367292.0,32.9352,32.9813,32.7877,32.8707,367292.0
2023-07-28 10:00:00,35.65,35.72,35.59,35.62,153079.0,32.8707,32.9352,32.8154,32.843,153079.0
2023-07-28 10:30:00,35.61,35.63,35.53,35.56,159909.0,32.8338,32.8522,32.76,32.7877,159909.0
2023-07-28 11:00:00,35.57,35.6,35.51,35.54,175077.0,32.7969,32.8246,32.7416,32.7693,175077.0
2023-07-28 11:30:00,35.55,35.62,35.5,35.62,119873.0,32.7785,32.843,32.7324,32.843,119873.0
2023-07-28 12:00:00,35.63,35.63,35.5,35.51,113401.0,32.8522,32.8522,32.7324,32.7416,113401.0
2023-07-28 12:30:00,35.52,35.55,35.5,35.52,141428.0,32.7508,32.7785,32.7324,32.7508,141428.0
2023-07-28 13:00:00,35.52,35.53,35.46,35.46,92201.0,32.7508,32.76,32.6955,32.6955,92201.0
2023-07-28 13:30:00,35.46,35.47,35.4,35.46,117738.0,32.6955,32.7047,32.6402,32.6955,117738.0
2023-07-28 14:00:00,35.47,35.47,35.44,35.45,96899.0,32.7047,32.7047,32.6771,32.6863,96899.0
2023-07-28 14:30:00,35.45,35.5,35.45,35.48,109065.0,32.6863,32.7324,32.6863,32.7139,109065.0
2023-07-28 15:00:00,35.48,35.51,35.47,35.47,178365.0,32.7139,32.7416,32.7047,32.7047,178365.0
2023-07-28 15:30:00,35.48,35.48,35.41,35.44,598143.0,32.7139,32.7139,32.6494,32.6771,598143.0
2023-07-31 09:30:00,35.53,35.57,35.43,35.51,228610.0,32.76,32.7969,32.6678,32.7416,228610.0
2023-07-31 10:00:00,35.5,35.55,35.4,35.44,150457.0,32.7324,32.7785,32.6402,32.6771,150457.0
2023-07-31 10:30:00,35.44,35.51,35.4,35.5,143837.0,32.6771,32.7416,32.6402,32.7324,143837.0
2023-07-31 11:00:00,35.5,35.62,35.48,35.51,176389.0,32.7324,32.843,32.7139,32.7416,176389.0
2023-07-31 11:30:00,35.52,35.64,35.49,35.49,187276.0,32.7508,32.8615,32.7232,32.7232,187276.0
2023-07-31 12:00:00,35.49,35.53,35.45,35.51,80009.0,32.7232,32.76,32.6863,32.7416,80009.0
2023-07-31 12:30:00,35.52,35.53,35.49,35.51,60042.0,32.7508,32.76,32.7232,32.7416,60042.0
2023-07-31 13:00:00,35.51,35.55,35.5,35.55,78100.0,32.7416,32.7785,32.7324,32.7785,78100.0
2023-07-31 13:30:00,35.55,35.57,35.53,35.53,64974.0,32.7785,32.7969,32.76,32.76,64974.0
2023-07-31 14:00:00,35.54,35.54,35.46,35.49,93096.0,32.7693,32.7693,32.6955,32.7232,93096.0
2023-07-31 14:30:00,35.49,35.52,35.48,35.52,72481.0,32.7232,32.7508,32.7139,32.7508,72481.0
2023-07-31 15:00:00,35.52,35.55,35.51,35.55,116340.0,32.7508,32.7785,32.7416,32.7785,116340.0
2023-07-31 15:30:00,35.55,35.58,35.53,35.57,557312.0,32.7785,32.8061,32.76,32.7969,557312.0
2023-08-01 09:30:00,35.21,35.28,35.14,35.26,294820.0,32.465,32.5295,32.4004,32.5111,294820.0
2023-08-01 10:00:00,35.27,35.33,35.07,35.08,214404.0,32.5203,32.5756,32.3359,32.3451,214404.0
2023-08-01 10:30:00,35.09,35.1,35.01,35.01,210054.0,32.3543,32.3636,32.2806,32.2806,210054.0
2023-08-01 11:00:00,35.02,35.04,34.96,34.96,222950.0,32.2898,32.3082,32.2345,32.2345,222950.0
2023-08-01 11:30:00,34.97,34.97,34.9,34.95,182984.0,32.2437,32.2437,32.1792,32.2253,182984.0
2023-08-01 12:00:00,34.95,34.98,34.91,34.91,66224.0,32.2253,32.2529,32.1884,32.1884,66224.0
2023-08-01 12:30:00,34.91,34.94,34.9,34.93,66655.0,32.1884,32.216,32.1792,32.2068,66655.0
2023-08-01 13:00:00,34.93,34.93,34.9,34.91,78247.0,32.2068,32.2068,32.1792,32.1884,78247.0
2023-08-01 13:30:00,34.91,34.93,34.88,34.92,118085.0,32.1884,32.2068,32.1607,32.1976,118085.0
2023-08-01 14:00:00,34.91,34.94,34.9,34.91,101983.0,32.1884,32.216,32.1792,32.1884,101983.0
2023-08-01 14:30:00,34.91,34.92,34.89,34.92,118349.0,32.1884,32.1976,32.1699,32.1976,118349.0
2023-08-01 15:00:00,34.91,34.93,34.89,34.91,121118.0,32.1884,32.2068,32.1699,32.1884,121118.0
2023-08-01 15:30:00,34.91,34.94,34.9,34.92,328020.0,32.1884,32.216,32.1792,32.1976,328020.0
2023-08-02 09:30:00,34.65,34.87,34.65,34.82,338920.0,31.9486,32.1515,31.9486,32.1054,338920.0
2023-08-02 10:00:00,34.82,34.82,34.59,34.61,174784.0,32.1054,32.1054,31.8933,31.9118,174784.0
2023-08-02 10:30:00,34.61,34.68,34.6,34.61,162742.0,31.9118,31.9763,31.9025,31.9118,162742.0
2023-08-02 11:00:00,34.62,34.75,34.59,34.74,151623.0,31.921,32.0408,31.8933,32.0316,151623.0
2023-08-02 11:30:00,34.74,34.78,34.7,34.77,112566.0,32.0316,32.0685,31.9947,32.0593,112566.0
2023-08-02 12:00:00,34.77,34.84,34.77,34.8,72610.0,32.0593,32.1238,32.0593,32.087,72610.0
2023-08-02 12:30:00,34.8,34.83,34.79,34.79,60437.0,32.087,32.1146,32.0777,32.0777,60437.0
2023-08-02 13:00:00,34.79,34.8,34.73,34.74,69678.0,32.0777,32.087,32.0224,32.0316,69678.0
2023-08-02 13:30:00,34.75,34.77,34.7,34.7,56568.0,32.0408,32.0593,31.9947,31.9947,56568.0
2023-08-02 14:00:00,34.71,34.71,34.67,34.68,62390.0,32.004,32.004,31.9671,31.9763,62390.0
2023-08-02 14:30:00,34.68,34.68,34.65,34.67,73181.0,31.9763,31.9763,31.9486,31.9671,73181.0
2023-08-02 15:00:00,34.67,34.71,34.67,34.69,92422.0,31.9671,32.004,31.9671,31.9855,92422.0
2023-08-02 15:30:00,34.69,34.7,34.63,34.63,220263.0,31.9855,31.9947,31.9302,31.9302,220263.0
2023-08-03 09:30:00,34.0,34.15,33.97,34.11,423269.0,31.3493,31.4876,31.3217,31.4507,423269.0
2023-08-03 10:00:00,34.1,34.16,34.05,34.09,234073.0,31.4415,31.4968,31.3954,31.4323,234073.0
2023-08-03 10:30:00,34.09,34.13,34.06,34.09,121656.0,31.4323,31.4692,31.4046,31.4323,121656.0
2023-08-03 11:00:00,34.09,34.14,34.05,34.12,206230.0,31.4323,31.4784,31.3954,31.46,206230.0
2023-08-03 11:30:00,34.11,34.26,34.11,34.25,129489.0,31.4507,31.589,31.4507,31.5798,129489.0
2023-08-03 12:00:00,34.25,34.31,34.24,34.27,103528.0,31.5798,31.6352,31.5706,31.5983,103528.0
2023-08-03 12:30:00,34.27,34.28,34.24,34.26,71409.0,31.5983,31.6075,31.5706,31.589,71409.0
2023-08-03 13:00:00,34.25,34.26,34.21,34.21,53224.0,31.5798,31.589,31.5429,31.5429,53224.0
2023-08-03 13:30:00,34.21,34.23,34.19,34.2,40562.0,31.5429,31.5614,31.5245,31.5337,40562.0
2023-08-03 14:00:00,34.21,34.23,34.19,34.2,96428.0,31.5429,31.5614,31.5245,31.5337,96428.0
2023-08-03 14:30:00,34.2,34.21,34.16,34.2,61345.0,31.5337,31.5429,31.4968,31.5337,61345.0
2023-08-03 15:00:00,34.2,34.22,34.17,34.22,81077.0,31.5337,31.5522,31.5061,31.5522,81077.0
2023-08-03 15:30:00,34.21,34.22,34.16,34.17,335320.0,31.5429,31.5522,31.4968,31.5061,335320.0
2023-08-04 09:30:00,34.04,34.32,34.04,34.25,290751.0,31.3862,31.6444,31.3862,31.5798,290751.0
2023-08-04 10:00:00,34.25,34.35,34.17,34.31,360721.0,31.5798,31.672,31.5061,31.6352,360721.0
2023-08-04 10:30:00,34.31,34.39,34.27,34.36,476698.0,31.6352,31.7089,31.5983,31.6813,476698.0
2023-08-04 11:00:00,34.36,34.44,34.32,34.39,338967.0,31.6813,31.755,31.6444,31.7089,338967.0
2023-08-04 11:30:00,34.4,34.46,34.4,34.44,69448.0,31.7181,31.7735,31.7181,31.755,69448.0
2023-08-04 12:00:00,34.45,34.47,34.42,34.46,51103.0,31.7642,31.7827,31.7366,31.7735,51103.0
2023-08-04 12:30:00,34.47,34.51,34.45,34.49,61838.0,31.7827,31.8196,31.7642,31.8011,61838.0
2023-08-04 13:00:00,34.5,34.51,34.45,34.47,70756.0,31.8103,31.8196,31.7642,31.7827,70756.0
2023-08-04 13:30:00,34.48,34.5,34.43,34.44,39604.0,31.7919,31.8103,31.7458,31.755,39604.0
2023-08-04 14:00:00,34.43,34.43,34.3,34.32,82190.0,31.7458,31.7458,31.6259,31.6444,82190.0
2023-08-04 14:30:00,34.32,34.35,34.27,34.32,83165.0,31.6444,31.672,31.5983,31.6444,83165.0
2023-08-04 15:00:00,34.32,34.38,34.3,34.32,397412.0,31.6444,31.6997,31.6259,31.6444,397412.0
2023-08-04 15:30:00,34.32,34.38,34.29,34.38,859947.0,31.6444,31.6997,31.6167,31.6997,859947.0
2023-08-07 09:30:00,34.5,34.62,34.47,34.5,178536.0,31.8103,31.921,31.7827,31.8103,178536.0
2023-08-07 10:00:00,34.5,34.54,34.44,34.51,117713.0,31.8103,31.8472,31.755,31.8196,117713.0
2023-08-07 10:30:00,34.52,34.53,34.46,34.48,98067.0,31.8288,31.838,31.7735,31.7919,98067.0
2023-08-07 11:00:00,34.48,34.55,34.44,34.51,175314.0,31.7919,31.8564,31.755,31.8196,175314.0
2023-08-07 11:30:00,34.52,34.56,34.48,34.51,104442.0,31.8288,31.8657,31.7919,31.8196,104442.0
2023-08-07 12:00:00,34.52,34.52,34.48,34.5,50602.0,31.8288,31.8288,31.7919,31.8103,50602.0
2023-08-07 12:30:00,34.5,34.53,34.47,34.52,87991.0,31.8103,31.838,31.7827,31.8288,87991.0
2023-08-07 13:00:00,34.52,34.58,34.51,34.58,73594.0,31.8288,31.8841,31.8196,31.8841,73594.0
2023-08-07 13:30:00,34.58,34.6,34.55,34.59,64143.0,31.8841,31.9025,31.8564,31.8933,64143.0
2023-08-07 14:00:00,34.6,34.6,34.55,34.57,106595.0,31.9025,31.9025,31.8564,31.8749,106595.0
2023-08-07 14:30:00,34.57,34.6,34.56,34.59,71475.0,31.8749,31.9025,31.8657,31.8933,71475.0
2023-08-07 15:00:00,34.59,34.61,34.55,34.57,115818.0,31.8933,31.9118,31.8564,31.8749,115818.0
2023-08-07 15:30:00,34.57,34.64,34.56,34.64,376986.0,31.8749,31.9394,31.8657,31.9394,376986.0
2023-08-08 09:30:00,34.66,34.83,34.65,34.76,260572.0,31.9579,32.1146,31.9486,32.0501,260572.0
2023-08-08 10:00:00,34.76,34.79,34.6,34.67,152564.0,32.0501,32.0777,31.9025,31.9671,152564.0
2023-08-08 10:30:00,34.66,34.66,34.59,34.63,78097.0,31.9579,31.9579,31.8933,31.9302,78097.0
2023-08-08 11:00:00,34.64,34.76,34.63,34.74,141362.0,31.9394,32.0501,31.9302,32.0316,141362.0
2023-08-08 11:30:00,34.75,34.78,34.71,34.75,117218.0,32.0408,32.0685,32.004,32.0408,117218.0
2023-08-08 12:00:00,34.75,34.77,34.72,34.77,81353.0,32.0408,32.0593,32.0132,32.0593,81353.0
2023-08-08 12:30:00,34.76,34.8,34.73,34.76,64548.0,32.0501,32.087,32.0224,32.0501,64548.0
2023-08-08 13:00:00,34.76,34.79,34.73,34.75,66111.0,32.0501,32.0777,32.0224,32.0408,66111.0
2023-08-08 13:30:00,34.75,34.83,34.73,34.82,76107.0,32.0408,32.1146,32.0224,32.1054,76107.0
2023-08-08 14:00:00,34.82,34.85,34.77,34.83,93584.0,32.1054,32.1331,32.0593,32.1146,93584.0
2023-08-08 14:30:00,34.83,34.86,34.81,34.86,50370.0,32.1146,32.1423,32.0962,32.1423,50370.0
2023-08-08 15:00:00,34.86,34.9,34.86,34.89,123963.0,32.1423,32.1792,32.1423,32.1699,123963.0
2023-08-08 15:30:00,34.89,35.01,34.86,34.98,599254.0,32.1699,32.2806,32.1423,32.2529,599254.0
2023-08-09 09:30:00,35.01,35.28,35.01,35.19,224284.0,32.2806,32.5295,32.2806,32.4465,224284.0
2023-08-09 10:00:00,35.18,35.22,35.14,35.19,84664.0,32.4373,32.4742,32.4004,32.4465,84664.0
2023-08-09 10:30:00,35.2,35.31,35.16,35.25,127020.0,32.4558,32.5572,32.4189,32.5019,127020.0
2023-08-09 11:00:00,35.25,35.26,35.18,35.21,80528.0,32.5019,32.5111,32.4373,32.465,80528.0
2023-08-09 11:30:00,35.2,35.24,35.15,35.16,69259.0,32.4558,32.4926,32.4097,32.4189,69259.0
2023-08-09 12:00:00,35.17,35.19,35.12,35.18,56107.0,32.4281,32.4465,32.382,32.4373,56107.0
2023-08-09 12:30:00,35.19,35.26,35.18,35.21,71093.0,32.4465,32.5111,32.4373,32.465,71093.0
2023-08-09 13:00:00,35.2,35.28,35.18,35.24,52397.0,32.4558,32.5295,32.4373,32.4926,52397.0
2023-08-09 13:30:00,35.25,35.27,35.22,35.23,58614.0,32.5019,32.5203,32.4742,32.4834,58614.0
2023-08-09 14:00:00,35.23,35.29,35.23,35.25,79404.0,32.4834,32.5387,32.4834,32.5019,79404.0
2023-08-09 14:30:00,35.25,35.29,35.25,35.26,64567.0,32.5019,32.5387,32.5019,32.5111,64567.0
2023-08-09 15:00:00,35.26,35.31,35.25,35.29,90358.0,32.5111,32.5572,32.5019,32.5387,90358.0
2023-08-09 15:30:00,35.28,35.29,35.16,35.19,211884.0,32.5295,32.5387,32.4189,32.4465,211884.0
2023-08-10 09:30:00,35.18,35.34,35.18,35.3,211369.0,32.4373,32.5849,32.4373,32.548,211369.0
2023-08-10 10:00:00,35.31,35.38,35.31,35.35,94483.0,32.5572,32.6217,32.5572,32.5941,94483.0
2023-08-10 10:30:00,35.34,35.39,35.27,35.3,94896.0,32.5849,32.631,32.5203,32.548,94896.0
2023-08-10 11:00:00,35.3,35.37,35.26,35.35,104739.0,32.548,32.6125,32.5111,32.5941,104739.0
2023-08-10 11:30:00,35.36,35.4,35.31,35.34,48632.0,32.6033,32.6402,32.5572,32.5849,48632.0
2023-08-10 12:00:00,35.34,35.36,35.26,35.29,69125.0,32.5849,32.6033,32.5111,32.5387,69125.0
2023-08-10 12:30:00,35.28,35.33,35.24,35.25,41101.0,32.5295,32.5756,32.4926,32.5019,41101.0
2023-08-10 13:00:00,35.26,35.27,35.18,35.19,44649.0,32.5111,32.5203,32.4373,32.4465,44649.0
2023-08-10 13:30:00,35.18,35.2,35.12,35.12,124994.0,32.4373,32.4558,32.382,32.382,124994.0
2023-08-10 14:00:00,35.13,35.2,35.12,35.18,59250.0,32.3912,32.4558,32.382,32.4373,59250.0
2023-08-10 14:30:00,35.18,35.22,35.15,35.22,57615.0,32.4373,32.4742,32.4097,32.4742,57615.0
2023-08-10 15:00:00,35.23,35.23,35.13,35.14,99063.0,32.4834,32.4834,32.3912,32.4004,99063.0
2023-08-10 15:30:00,35.14,35.15,35.06,35.08,247064.0,32.4004,32.4097,32.3267,32.3451,247064.0
2023-08-11 09:30:00,34.63,34.92,34.61,34.91,516001.0,31.9302,32.1976,31.9118,32.1884,516001.0
2023-08-11 10:00:00,34.92,35.0,34.85,34.95,210702.0,32.1976,32.2714,32.1331,32.2253,210702.0
2023-08-11 10:30:00,34.95,35.07,34.94,34.98,166871.0,32.2253,32.3359,32.216,32.2529,166871.0
2023-08-11 11:00:00,34.99,35.0,34.92,34.94,170883.0,32.2621,32.2714,32.1976,32.216,170883.0
2023-08-11 11:30:00,34.94,34.96,34.86,34.88,197074.0,32.216,32.2345,32.1423,32.1607,197074.0
2023-08-11 12:00:00,34.88,34.98,34.87,34.92,108965.0,32.1607,32.2529,32.1515,32.1976,108965.0
2023-08-11 12:30:00,34.91,34.95,34.9,34.94,65850.0,32.1884,32.2253,32.1792,32.216,65850.0
2023-08-11 13:00:00,34.94,35.05,34.9,35.04,192198.0,32.216,32.3175,32.1792,32.3082,192198.0
2023-08-11 13:30:00,35.04,35.08,35.02,35.08,326754.0,32.3082,32.3451,32.2898,32.3451,326754.0
2023-08-11 14:00:00,35.08,35.25,35.07,35.24,569827.0,32.3451,32.5019,32.3359,32.4926,569827.0
2023-08-11 14:30:00,35.23,35.36,35.23,35.34,507344.0,32.4834,32.6033,32.4834,32.5849,507344.0
2023-08-11 15:00:00,35.34,35.55,35.32,35.52,704115.0,32.5849,32.7785,32.5664,32.7508,704115.0
2023-08-11 15:30:00,35.52,35.54,35.31,35.33,646108.0,32.7508,32.7693,32.5572,32.5756,646108.0
2023-08-14 09:30:00,35.18,35.28,35.02,35.25,721782.0,32.4373,32.5295,32.2898,32.5019,721782.0
2023-08-14 10:00:00,35.25,35.38,35.15,35.38,292374.0,32.5019,32.6217,32.4097,32.6217,292374.0
2023-08-14 10:30:00,35.38,35.39,35.25,35.26,147729.0,32.6217,32.631,32.5019,32.5111,147729.0
2023-08-14 11:00:00,35.26,35.34,35.22,35.32,184975.0,32.5111,32.5849,32.4742,32.5664,184975.0
2023-08-14 11:30:00,35.31,35.35,35.27,35.29,189150.0,32.5572,32.5941,32.5203,32.5387,189150.0
2023-08-14 12:00:00,35.3,35.44,35.29,35.41,502633.0,32.548,32.6771,32.5387,32.6494,502633.0
2023-08-14 12:30:00,35.41,35.5,35.36,35.46,240973.0,32.6494,32.7324,32.6033,32.6955,240973.0
2023-08-14 13:00:00,35.45,35.51,35.43,35.47,435260.0,32.6863,32.7416,32.6678,32.7047,435260.0
2023-08-14 13:30:00,35.47,35.51,35.43,35.49,278981.0,32.7047,32.7416,32.6678,32.7232,278981.0
2023-08-14 14:00:00,35.48,35.49,35.45,35.48,181353.0,32.7139,32.7232,32.6863,32.7139,181353.0
2023-08-14 14:30:00,35.48,35.49,35.44,35.45,315264.0,32.7139,32.7232,32.6771,32.6863,315264.0
2023-08-14 15:00:00,35.45,35.5,35.44,35.5,266059.0,32.6863,32.7324,32.6771,32.7324,266059.0
2023-08-14 15:30:00,35.5,35.52,35.43,35.45,497342.0,32.7324,32.7508,32.6678,32.6863,497342.0
2023-08-15 09:30:00,35.27,35.31,35.09,35.19,443772.0,32.5203,32.5572,32.3543,32.4465,443772.0
2023-08-15 10:00:00,35.19,35.21,35.07,35.1,323416.0,32.4465,32.465,32.3359,32.3636,323416.0
2023-08-15 10:30:00,35.1,35.16,35.08,35.12,199367.0,32.3636,32.4189,32.3451,32.382,199367.0
2023-08-15 11:00:00,35.11,35.27,35.11,35.2,182500.0,32.3728,32.5203,32.3728,32.4558,182500.0
2023-08-15 11:30:00,35.2,35.26,35.19,35.22,128998.0,32.4558,32.5111,32.4465,32.4742,128998.0
2023-08-15 12:00:00,35.23,35.27,35.19,35.25,121485.0,32.4834,32.5203,32.4465,32.5019,121485.0
2023-08-15 12:30:00,35.25,35.27,35.2,35.23,154808.0,32.5019,32.5203,32.4558,32.4834,154808.0
2023-08-15 13:00:00,35.23,35.28,35.21,35.26,116475.0,32.4834,32.5295,32.465,32.5111,116475.0
2023-08-15 13:30:00,35.27,35.34,35.25,35.33,173331.0,32.5203,32.5849,32.5019,32.5756,173331.0
2023-08-15 14:00:00,35.34,35.35,35.28,35.29,108284.0,32.5849,32.5941,32.5295,32.5387,108284.0
2023-08-15 14:30:00,35.3,35.33,35.26,35.27,133496.0,32.548,32.5756,32.5111,32.5203,133496.0
2023-08-15 15:00:00,35.27,35.29,35.2,35.2,166644.0,32.5203,32.5387,32.4558,32.4558,166644.0
2023-08-15 15:30:00,35.2,35.26,35.18,35.26,513137.0,32.4558,32.5111,32.4373,32.5111,513137.0
2023-08-16 09:30:00,34.99,35.27,34.98,35.12,405217.0,32.2621,32.5203,32.2529,32.382,405217.0
2023-08-16 10:00:00,35.12,35.27,35.11,35.24,184597.0,32.382,32.5203,32.3728,32.4926,184597.0
2023-08-16 10:30:00,35.23,35.24,35.12,35.2,166405.0,32.4834,32.4926,32.382,32.4558,166405.0
2023-08-16 11:00:00,35.19,35.22,35.1,35.12,157371.0,32.4465,32.4742,32.3636,32.382,157371.0
2023-08-16 11:30:00,35.13,35.22,35.11,35.19,207827.0,32.3912,32.4742,32.3728,32.4465,207827.0
2023-08-16 12:00:00,35.19,35.21,35.12,35.12,88193.0,32.4465,32.465,32.382,32.382,88193.0
2023-08-16 12:30:00,35.13,35.17,35.11,35.12,63910.0,32.3912,32.4281,32.3728,32.382,63910.0
2023-08-16 13:00:00,35.12,35.12,35.05,35.06,108221.0,32.382,32.382,32.3175,32.3267,108221.0
2023-08-16 13:30:00,35.06,35.14,35.04,35.13,66809.0,32.3267,32.4004,32.3082,32.3912,66809.0
2023-08-16 14:00:00,35.12,35.16,35.05,35.15,112628.0,32.382,32.4189,32.3175,32.4097,112628.0
2023-08-16 14:30:00,35.15,35.19,35.08,35.09,126055.0,32.4097,32.4465,32.3451,32.3543,126055.0
2023-08-16 15:00:00,35.09,35.12,35.03,35.04,163298.0,32.3543,32.382,32.299,32.3082,163298.0
2023-08-16 15:30:00,35.04,35.1,35.03,35.05,339293.0,32.3082,32.3636,32.299,32.3175,339293.0
2023-08-17 09:30:00,34.76,34.89,34.75,34.82,252997.0,32.3822,32.5033,32.3729,32.4381,252997.0
2023-08-17 10:00:00,34.83,34.88,34.77,34.84,227577.0,32.4474,32.494,32.3915,32.4567,227577.0
2023-08-17 10:30:00,34.85,34.85,34.75,34.83,239849.0,32.466,32.466,32.3729,32.4474,239849.0
2023-08-17 11:00:00,34.82,34.88,34.8,34.82,210162.0,32.4381,32.494,32.4195,32.4381,210162.0
2023-08-17 11:30:00,34.82,34.89,34.79,34.86,172705.0,32.4381,32.5033,32.4102,32.4754,172705.0
2023-08-17 12:00:00,34.87,34.93,34.8,34.86,121791.0,32.4847,32.5406,32.4195,32.4754,121791.0
2023-08-17 12:30:00,34.86,34.93,34.85,34.9,189161.0,32.4754,32.5406,32.466,32.5126,189161.0
2023-08-17 13:00:00,34.9,34.98,34.82,34.86,439829.0,32.5126,32.5872,32.4381,32.4754,439829.0
2023-08-17 13:30:00,34.87,34.95,34.83,34.86,235860.0,32.4847,32.5592,32.4474,32.4754,235860.0
2023-08-17 14:00:00,34.86,34.91,34.79,34.89,367748.0,32.4754,32.5219,32.4102,32.5033,367748.0
2023-08-17 14:30:00,34.9,34.92,34.8,34.81,296008.0,32.5126,32.5313,32.4195,32.4288,296008.0
2023-08-17 15:00:00,34.81,34.85,34.79,34.84,361566.0,32.4288,32.466,32.4102,32.4567,361566.0
2023-08-17 15:30:00,34.86,34.9,34.84,34.86,744383.0,32.4754,32.5126,32.4567,32.4754,744383.0
2023-08-18 09:30:00,34.51,34.64,34.5,34.58,429166.0,32.1493,32.2704,32.14,32.2145,429166.0
2023-08-18 10:00:00,34.59,34.67,34.56,34.6,259487.0,32.2238,32.2984,32.1959,32.2332,259487.0
2023-08-18 10:30:00,34.61,34.64,34.54,34.62,173937.0,32.2425,32.2704,32.1773,32.2518,173937.0
2023-08-18 11:00:00,34.63,34.69,34.59,34.64,157375.0,32.2611,32.317,32.2238,32.2704,157375.0
2023-08-18 11:30:00,34.64,34.66,34.53,34.54,170864.0,32.2704,32.289,32.1679,32.1773,170864.0
2023-08-18 12:00:00,34.54,34.56,34.49,34.5,138830.0,32.1773,32.1959,32.1307,32.14,138830.0
2023-08-18 12:30:00,34.5,34.56,34.48,34.55,123440.0,32.14,32.1959,32.1214,32.1866,123440.0
2023-08-18 13:00:00,34.54,34.55,34.43,34.45,139134.0,32.1773,32.1866,32.0748,32.0934,139134.0
2023-08-18 13:30:00,34.46,34.54,34.46,34.52,126497.0,32.1027,32.1773,32.1027,32.1586,126497.0
2023-08-18 14:00:00,34.51,34.54,34.49,34.5,147722.0,32.1493,32.1773,32.1307,32.14,147722.0
2023-08-18 14:30:00,34.51,34.55,34.48,34.5,119278.0,32.1493,32.1866,32.1214,32.14,119278.0
2023-08-18 15:00:00,34.49,34.52,34.45,34.52,147444.0,32.1307,32.1586,32.0934,32.1586,147444.0
2023-08-18 15:30:00,34.52,34.57,34.47,34.47,487188.0,32.1586,32.2052,32.112,32.112,487188.0
2023-08-21 09:30:00,34.56,34.62,34.46,34.58,336243.0,32.1959,32.2518,32.1027,32.2145,336243.0
2023-08-21 10:00:00,34.59,34.6,34.49,34.55,118129.0,32.2238,32.2332,32.1307,32.1866,118129.0
2023-08-21 10:30:00,34.54,34.54,34.43,34.46,257421.0,32.1773,32.1773,32.0748,32.1027,257421.0
2023-08-21 11:00:00,34.46,34.48,34.41,34.44,156102.0,32.1027,32.1214,32.0561,32.0841,156102.0
2023-08-21 11:30:00,34.45,34.53,34.44,34.48,116775.0,32.0934,32.1679,32.0841,32.1214,116775.0
2023-08-21 12:00:00,34.48,34.58,34.48,34.58,66884.0,32.1214,32.2145,32.1214,32.2145,66884.0
2023-08-21 12:30:00,34.58,34.59,34.55,34.57,99471.0,32.2145,32.2238,32.1866,32.2052,99471.0
2023-08-21 13:00:00,34.58,34.62,34.56,34.6,161834.0,32.2145,32.2518,32.1959,32.2332,161834.0
2023-08-21 13:30:00,34.6,34.63,34.59,34.61,84332.0,32.2332,32.2611,32.2238,32.2425,84332.0
2023-08-21 14:00:00,34.61,34.63,34.58,34.58,97488.0,32.2425,32.2611,32.2145,32.2145,97488.0
2023-08-21 14:30:00,34.59,34.6,34.55,34.58,106375.0,32.2238,32.2332,32.1866,32.2145,106375.0
2023-08-21 15:00:00,34.59,34.62,34.58,34.62,99623.0,32.2238,32.2518,32.2145,32.2518,99623.0
2023-08-21 15:30:00,34.62,34.64,34.55,34.56,455299.0,32.2518,32.2704,32.1866,32.1959,455299.0
2023-08-22 09:30:00,34.72,34.78,34.63,34.67,225709.0,32.3449,32.4008,32.2611,32.2984,225709.0
2023-08-22 10:00:00,34.67,34.72,34.63,34.63,213335.0,32.2984,32.3449,32.2611,32.2611,213335.0
2023-08-22 10:30:00,34.64,34.73,34.62,34.66,174611.0,32.2704,32.3543,32.2518,32.289,174611.0
2023-08-22 11:00:00,34.66,34.71,34.63,34.7,177054.0,32.289,32.3356,32.2611,32.3263,177054.0
2023-08-22 11:30:00,34.71,34.74,34.69,34.72,124282.0,32.3356,32.3636,32.317,32.3449,124282.0
2023-08-22 12:00:00,34.73,34.76,34.71,34.76,68665.0,32.3543,32.3822,32.3356,32.3822,68665.0
2023-08-22 12:30:00,34.76,34.8,34.73,34.79,78906.0,32.3822,32.4195,32.3543,32.4102,78906.0
2023-08-22 13:00:00,34.79,34.8,34.72,34.73,67925.0,32.4102,32.4195,32.3449,32.3543,67925.0
2023-08-22 13:30:00,34.73,34.73,34.67,34.68,70891.0,32.3543,32.3543,32.2984,32.3077,70891.0
2023-08-22 14:00:00,34.68,34.72,34.67,34.7,93531.0,32.3077,32.3449,32.2984,32.3263,93531.0
2023-08-22 14:30:00,34.7,34.73,34.69,34.72,91852.0,32.3263,32.3543,32.317,32.3449,91852.0
2023-08-22 15:00:00,34.72,34.75,34.68,34.69,202243.0,32.3449,32.3729,32.3077,32.317,202243.0
2023-08-22 15:30:00,34.69,34.7,34.62,34.63,404985.0,32.317,32.3263,32.2518,32.2611,404985.0
2023-08-23 09:30:00,34.85,34.89,34.65,34.68,440443.0,32.466,32.5033,32.2797,32.3077,440443.0
2023-08-23 10:00:00,34.69,34.78,34.66,34.72,164474.0,32.317,32.4008,32.289,32.3449,164474.0
2023-08-23 10:30:00,34.72,34.75,34.65,34.73,171024.0,32.3449,32.3729,32.2797,32.3543,171024.0
2023-08-23 11:00:00,34.73,34.82,34.72,34.8,99144.0,32.3543,32.4381,32.3449,32.4195,99144.0
2023-08-23 11:30:00,34.81,34.83,34.71,34.73,140722.0,32.4288,32.4474,32.3356,32.3543,140722.0
2023-08-23 12:00:00,34.73,34.78,34.7,34.77,53524.0,32.3543,32.4008,32.3263,32.3915,53524.0
2023-08-23 12:30:00,34.77,34.84,34.77,34.83,69984.0,32.3915,32.4567,32.3915,32.4474,69984.0
2023-08-23 13:00:00,34.84,34.93,34.83,34.93,73059.0,32.4567,32.5406,32.4474,32.5406,73059.0
2023-08-23 13:30:00,34.92,34.93,34.87,34.89,154144.0,32.5313,32.5406,32.4847,32.5033,154144.0
2023-08-23 14:00:00,34.88,34.91,34.85,34.87,115916.0,32.494,32.5219,32.466,32.4847,115916.0
2023-08-23 14:30:00,34.86,34.88,34.84,34.87,136550.0,32.4754,32.494,32.4567,32.4847,136550.0
2023-08-23 15:00:00,34.87,34.88,34.85,34.88,134129.0,32.4847,32.494,32.466,32.494,134129.0
2023-08-23 15:30:00,34.88,34.96,34.86,34.95,677834.0,32.494,32.5685,32.4754,32.5592,677834.0
2023-08-24 09:30:00,34.86,35.05,34.79,35.02,345054.0,32.4754,32.6524,32.4102,32.6244,345054.0
2023-08-24 10:00:00,35.02,35.05,34.86,34.87,158746.0,32.6244,32.6524,32.4754,32.4847,158746.0
2023-08-24 10:30:00,34.86,34.86,34.76,34.77,178334.0,32.4754,32.4754,32.3822,32.3915,178334.0
2023-08-24 11:00:00,34.77,34.83,34.72,34.82,170207.0,32.3915,32.4474,32.3449,32.4381,170207.0
2023-08-24 11:30:00,34.83,34.83,34.69,34.7,130215.0,32.4474,32.4474,32.317,32.3263,130215.0
2023-08-24 12:00:00,34.71,34.74,34.64,34.64,100072.0,32.3356,32.3636,32.2704,32.2704,100072.0
2023-08-24 12:30:00,34.63,34.66,34.59,34.59,126442.0,32.2611,32.289,32.2238,32.2238,126442.0
2023-08-24 13:00:00,34.59,34.62,34.55,34.57,100556.0,32.2238,32.2518,32.1866,32.2052,100556.0
2023-08-24 13:30:00,34.57,34.6,34.55,34.58,96508.0,32.2052,32.2332,32.1866,32.2145,96508.0
2023-08-24 14:00:00,34.58,34.6,34.55,34.55,96436.0,32.2145,32.2332,32.1866,32.1866,96436.0
2023-08-24 14:30:00,34.55,34.58,34.53,34.58,109773.0,32.1866,32.2145,32.1679,32.2145,109773.0
2023-08-24 15:00:00,34.58,34.62,34.57,34.57,130691.0,32.2145,32.2518,32.2052,32.2052,130691.0
2023-08-24 15:30:00,34.57,34.58,34.44,34.47,570005.0,32.2052,32.2145,32.0841,32.112,570005.0
2023-08-25 09:30:00,34.7,34.81,34.61,34.65,253377.0,32.3263,32.4288,32.2425,32.2797,253377.0
2023-08-25 10:00:00,34.64,34.76,34.54,34.58,111762.0,32.2704,32.3822,32.1773,32.2145,111762.0
2023-08-25 10:30:00,34.57,34.58,34.48,34.51,133245.0,32.2052,32.2145,32.1214,32.1493,133245.0
2023-08-25 11:00:00,34.52,34.68,34.5,34.68,72139.0,32.1586,32.3077,32.14,32.3077,72139.0
2023-08-25 11:30:00,34.68,34.74,34.66,34.69,237465.0,32.3077,32.3636,32.289,32.317,237465.0
2023-08-25 12:00:00,34.68,34.77,34.68,34.75,60295.0,32.3077,32.3915,32.3077,32.3729,60295.0
2023-08-25 12:30:00,34.76,34.77,34.71,34.75,77490.0,32.3822,32.3915,32.3356,32.3729,77490.0
2023-08-25 13:00:00,34.75,34.79,34.73,34.76,78163.0,32.3729,32.4102,32.3543,32.3822,78163.0
2023-08-25 13:30:00,34.76,34.79,34.72,34.79,50679.0,32.3822,32.4102,32.3449,32.4102,50679.0
2023-08-25 14:00:00,34.79,34.84,34.77,34.8,203341.0,32.4102,32.4567,32.3915,32.4195,203341.0
2023-08-25 14:30:00,34.8,34.86,34.8,34.82,189838.0,32.4195,32.4754,32.4195,32.4381,189838.0
2023-08-25 15:00:00,34.83,34.84,34.8,34.82,191804.0,32.4474,32.4567,32.4195,32.4381,191804.0
2023-08-25 15:30:00,34.82,34.85,34.75,34.77,347428.0,32.4381,32.466,32.3729,32.3915,347428.0
2023-08-28 09:30:00,34.75,35.11,34.75,35.08,254030.0,32.3729,32.7083,32.3729,32.6803,254030.0
2023-08-28 10:00:00,35.08,35.12,35.03,35.07,174435.0,32.6803,32.7176,32.6337,32.671,174435.0
2023-08-28 10:30:00,35.07,35.1,35.05,35.06,107782.0,32.671,32.6989,32.6524,32.6617,107782.0
2023-08-28 11:00:00,35.07,35.07,35.02,35.02,99038.0,32.671,32.671,32.6244,32.6244,99038.0
2023-08-28 11:30:00,35.03,35.04,35.0,35.02,64458.0,32.6337,32.6431,32.6058,32.6244,64458.0
2023-08-28 12:00:00,35.02,35.03,34.98,35.01,62808.0,32.6244,32.6337,32.5872,32.6151,62808.0
2023-08-28 12:30:00,35.01,35.02,34.97,35.02,85698.0,32.6151,32.6244,32.5778,32.6244,85698.0
2023-08-28 13:00:00,35.01,35.03,34.97,34.98,80187.0,32.6151,32.6337,32.5778,32.5872,80187.0
2023-08-28 13:30:00,34.98,35.02,34.93,35.0,202850.0,32.5872,32.6244,32.5406,32.6058,202850.0
2023-08-28 14:00:00,35.0,35.06,34.99,35.04,249915.0,32.6058,32.6617,32.5965,32.6431,249915.0
2023-08-28 14:30:00,35.04,35.07,35.02,35.03,178489.0,32.6431,32.671,32.6244,32.6337,178489.0
2023-08-28 15:00:00,35.04,35.12,35.0,35.08,577396.0,32.6431,32.7176,32.6058,32.6803,577396.0
2023-08-28 15:30:00,35.08,35.21,35.06,35.11,556362.0,32.6803,32.8014,32.6617,32.7083,556362.0
2023-08-29 09:30:00,35.43,35.57,35.39,35.49,288585.0,33.0064,33.1368,32.9691,33.0623,288585.0
2023-08-29 10:00:00,35.5,35.56,35.31,35.33,224025.0,33.0716,33.1275,32.8946,32.9132,224025.0
2023-08-29 10:30:00,35.33,35.35,35.18,35.23,133131.0,32.9132,32.9318,32.7735,32.8201,133131.0
2023-08-29 11:00:00,35.23,35.33,35.19,35.33,156923.0,32.8201,32.9132,32.7828,32.9132,156923.0
2023-08-29 11:30:00,35.32,35.36,35.31,35.34,95116.0,32.9039,32.9412,32.8946,32.9225,95116.0
2023-08-29 12:00:00,35.34,35.41,35.34,35.41,48318.0,32.9225,32.9877,32.9225,32.9877,48318.0
2023-08-29 12:30:00,35.4,35.41,35.36,35.4,59484.0,32.9784,32.9877,32.9412,32.9784,59484.0
2023-08-29 13:00:00,35.4,35.46,35.39,35.44,71905.0,32.9784,33.0343,32.9691,33.0157,71905.0
2023-08-29 13:30:00,35.44,35.49,35.43,35.48,95099.0,33.0157,33.0623,33.0064,33.053,95099.0
2023-08-29 14:00:00,35.48,35.49,35.41,35.44,123506.0,33.053,33.0623,32.9877,33.0157,123506.0
2023-08-29 14:30:00,35.44,35.5,35.43,35.5,101790.0,33.0157,33.0716,33.0064,33.0716,101790.0
2023-08-29 15:00:00,35.5,35.56,35.49,35.55,189510.0,33.0716,33.1275,33.0623,33.1182,189510.0
2023-08-29 15:30:00,35.55,35.58,35.5,35.52,408707.0,33.1182,33.1461,33.0716,33.0902,408707.0
2023-08-30 09:30:00,35.7,35.8,35.69,35.75,237412.0,33.2579,33.3511,33.2486,33.3045,237412.0
2023-08-30 10:00:00,35.74,35.74,35.57,35.58,115309.0,33.2952,33.2952,33.1368,33.1461,115309.0
2023-08-30 10:30:00,35.57,35.63,35.55,35.62,131597.0,33.1368,33.1927,33.1182,33.1834,131597.0
2023-08-30 11:00:00,35.63,35.64,35.55,35.63,148641.0,33.1927,33.202,33.1182,33.1927,148641.0
2023-08-30 11:30:00,35.64,35.66,35.57,35.6,68764.0,33.202,33.2206,33.1368,33.1647,68764.0
2023-08-30 12:00:00,35.59,35.6,35.53,35.58,116306.0,33.1554,33.1647,33.0995,33.1461,116306.0
2023-08-30 12:30:00,35.59,35.59,35.53,35.57,69359.0,33.1554,33.1554,33.0995,33.1368,69359.0
2023-08-30 13:00:00,35.56,35.57,35.53,35.54,46761.0,33.1275,33.1368,33.0995,33.1088,46761.0
2023-08-30 13:30:00,35.54,35.55,35.49,35.51,96459.0,33.1088,33.1182,33.0623,33.0809,96459.0
2023-08-30 14:00:00,35.51,35.52,35.45,35.46,96043.0,33.0809,33.0902,33.025,33.0343,96043.0
2023-08-30 14:30:00,35.45,35.5,35.45,35.5,60393.0,33.025,33.0716,33.025,33.0716,60393.0
2023-08-30 15:00:00,35.5,35.53,35.49,35.51,106085.0,33.0716,33.0995,33.0623,33.0809,106085.0
2023-08-30 15:30:00,35.51,35.52,35.46,35.49,233656.0,33.0809,33.0902,33.0343,33.0623,233656.0
2023-08-31 09:30:00,35.6,35.62,35.47,35.51,477177.0,33.1647,33.1834,33.0436,33.0809,477177.0
2023-08-31 10:00:00,35.51,35.51,35.39,35.41,300967.0,33.0809,33.0809,32.9691,32.9877,300967.0
2023-08-31 10:30:00,35.41,35.43,35.35,35.39,102438.0,32.9877,33.0064,32.9318,32.9691,102438.0
2023-08-31 11:00:00,35.38,35.39,35.26,35.28,508263.0,32.9598,32.9691,32.848,32.8666,508263.0
2023-08-31 11:30:00,35.28,35.29,35.18,35.22,141917.0,32.8666,32.8759,32.7735,32.8107,141917.0
2023-08-31 12:00:00,35.22,35.28,35.2,35.27,104641.0,32.8107,32.8666,32.7921,32.8573,104641.0
2023-08-31 12:30:00,35.28,35.35,35.24,35.29,769265.0,32.8666,32.9318,32.8294,32.8759,769265.0
2023-08-31 13:00:00,35.29,35.32,35.27,35.3,130869.0,32.8759,32.9039,32.8573,32.8853,130869.0
2023-08-31 13:30:00,35.31,35.32,35.25,35.28,84488.0,32.8946,32.9039,32.8387,32.8666,84488.0
2023-08-31 14:00:00,35.27,35.3,35.26,35.3,113840.0,32.8573,32.8853,32.848,32.8853,113840.0
2023-08-31 14:30:00,35.3,35.31,35.21,35.22,148680.0,32.8853,32.8946,32.8014,32.8107,148680.0
2023-08-31 15:00:00,35.22,35.25,35.19,35.19,160169.0,32.8107,32.8387,32.7828,32.7828,160169.0
2023-08-31 15:30:00,35.2,35.2,35.14,35.14,414670.0,32.7921,32.7921,32.7362,32.7362,414670.0
2023-09-01 09:30:00,35.35,35.36,35.2,35.27,157650.0,32.9318,32.9412,32.7921,32.8573,157650.0
2023-09-01 10:00:00,35.27,35.27,35.16,35.2,109266.0,32.8573,32.8573,32.7548,32.7921,109266.0
2023-09-01 10:30:00,35.21,35.21,35.12,35.15,80558.0,32.8014,32.8014,32.7176,32.7455,80558.0
2023-09-01 11:00:00,35.15,35.15,35.03,35.04,130997.0,32.7455,32.7455,32.6337,32.6431,130997.0
2023-09-01 11:30:00,35.04,35.05,34.97,34.97,150998.0,32.6431,32.6524,32.5778,32.5778,150998.0
2023-09-01 12:00:00,34.97,35.03,34.96,35.01,74161.0,32.5778,32.6337,32.5685,32.6151,74161.0
2023-09-01 12:30:00,35.01,35.03,34.96,34.97,58327.0,32.6151,32.6337,32.5685,32.5778,58327.0
2023-09-01 13:00:00,34.97,35.03,34.95,35.01,68169.0,32.5778,32.6337,32.5592,32.6151,68169.0
2023-09-01 13:30:00,35.02,35.05,35.0,35.04,87833.0,32.6244,32.6524,32.6058,32.6431,87833.0
2023-09-01 14:00:00,35.04,35.06,35.0,35.05,67560.0,32.6431,32.6617,32.6058,32.6524,67560.0
2023-09-01 14:30:00,35.06,35.07,35.04,35.05,51439.0,32.6617,32.671,32.6431,32.6524,51439.0
2023-09-01 15:00:00,35.05,35.07,35.03,35.05,77077.0,32.6524,32.671,32.6337,32.6524,77077.0
2023-09-01 15:30:00,35.05,35.06,35.01,35.03,223002.0,32.6524,32.6617,32.6151,32.6337,223002.0
2023-09-05 09:30:00,34.97,34.99,34.78,34.92,291096.0,32.5778,32.5965,32.4008,32.5313,291096.0
2023-09-05 10:00:00,34.92,34.99,34.91,34.98,227965.0,32.5313,32.5965,32.5219,32.5872,227965.0
2023-09-05 10:30:00,34.98,34.98,34.78,34.79,94852.0,32.5872,32.5872,32.4008,32.4102,94852.0
2023-09-05 11:00:00,34.79,34.84,34.77,34.8,186276.0,32.4102,32.4567,32.3915,32.4195,186276.0
2023-09-05 11:30:00,34.8,34.87,34.78,34.86,119372.0,32.4195,32.4847,32.4008,32.4754,119372.0
2023-09-05 12:00:00,34.86,34.87,34.83,34.84,63870.0,32.4754,32.4847,32.4474,32.4567,63870.0
2023-09-05 12:30:00,34.84,34.85,34.75,34.77,64010.0,32.4567,32.466,32.3729,32.3915,64010.0
2023-09-05 13:00:00,34.76,34.78,34.75,34.77,58761.0,32.3822,32.4008,32.3729,32.3915,58761.0
2023-09-05 13:30:00,34.77,34.78,34.71,34.71,66638.0,32.3915,32.4008,32.3356,32.3356,66638.0
2023-09-05 14:00:00,34.72,34.72,34.66,34.67,73723.0,32.3449,32.3449,32.289,32.2984,73723.0
2023-09-05 14:30:00,34.68,34.7,34.62,34.64,77916.0,32.3077,32.3263,32.2518,32.2704,77916.0
2023-09-05 15:00:00,34.64,34.64,34.58,34.61,131268.0,32.2704,32.2704,32.2145,32.2425,131268.0
2023-09-05 15:30:00,34.6,34.64,34.53,34.56,524711.0,32.2332,32.2704,32.1679,32.1959,524711.0
2023-09-06 09:30:00,34.6,34.62,34.43,34.5,378341.0,32.2332,32.2518,32.0748,32.14,378341.0
2023-09-06 10:00:00,34.48,34.54,34.37,34.38,165357.0,32.1214,32.1773,32.0189,32.0282,165357.0
2023-09-06 10:30:00,34.38,34.42,34.33,34.41,256209.0,32.0282,32.0655,31.9816,32.0561,256209.0
2023-09-06 11:00:00,34.41,34.46,34.39,34.45,121061.0,32.0561,32.1027,32.0375,32.0934,121061.0
2023-09-06 11:30:00,34.45,34.47,34.39,34.39,111744.0,32.0934,32.112,32.0375,32.0375,111744.0
2023-09-06 12:00:00,34.39,34.39,34.34,34.36,79000.0,32.0375,32.0375,31.9909,32.0096,79000.0
2023-09-06 12:30:00,34.36,34.36,34.31,34.32,73150.0,32.0096,32.0096,31.963,31.9723,73150.0
2023-09-06 13:00:00,34.33,34.44,34.32,34.42,96450.0,31.9816,32.0841,31.9723,32.0655,96450.0
2023-09-06 13:30:00,34.42,34.44,34.39,34.43,95544.0,32.0655,32.0841,32.0375,32.0748,95544.0
2023-09-06 14:00:00,34.44,34.45,34.41,34.45,81517.0,32.0841,32.0934,32.0561,32.0934,81517.0
2023-09-06 14:30:00,34.44,34.47,34.44,34.44,75411.0,32.0841,32.112,32.0841,32.0841,75411.0
2023-09-06 15:00:00,34.45,34.48,34.43,34.48,120490.0,32.0934,32.1214,32.0748,32.1214,120490.0
2023-09-06 15:30:00,34.48,34.48,34.41,34.41,318648.0,32.1214,32.1214,32.0561,32.0561,318648.0
2023-09-07 09:30:00,34.56,34.64,34.54,34.56,197847.0,32.1959,32.2704,32.1773,32.1959,197847.0
2023-09-07 10:00:00,34.57,34.61,34.49,34.51,152554.0,32.2052,32.2425,32.1307,32.1493,152554.0
2023-09-07 10:30:00,34.52,34.61,34.47,34.6,129080.0,32.1586,32.2425,32.112,32.2332,129080.0
2023-09-07 11:00:00,34.6,34.68,34.57,34.66,131510.0,32.2332,32.3077,32.2052,32.289,131510.0
2023-09-07 11:30:00,34.66,34.69,34.63,34.69,86728.0,32.289,32.317,32.2611,32.317,86728.0
2023-09-07 12:00:00,34.68,34.73,34.68,34.72,92902.0,32.3077,32.3543,32.3077,32.3449,92902.0
2023-09-07 12:30:00,34.72,34.72,34.66,34.68,51456.0,32.3449,32.3449,32.289,32.3077,51456.0
2023-09-07 13:00:00,34.68,34.69,34.66,34.69,44203.0,32.3077,32.317,32.289,32.317,44203.0
2023-09-07 13:30:00,34.7,34.7,34.61,34.62,46062.0,32.3263,32.3263,32.2425,32.2518,46062.0
2023-09-07 14:00:00,34.63,34.64,34.61,34.63,55388.0,32.2611,32.2704,32.2425,32.2611,55388.0
2023-09-07 14:30:00,34.63,34.63,34.59,34.62,51113.0,32.2611,32.2611,32.2238,32.2518,51113.0
2023-09-07 15:00:00,34.62,34.65,34.6,34.65,77422.0,32.2518,32.2797,32.2332,32.2797,77422.0
2023-09-07 15:30:00,34.65,34.69,34.6,34.65,581718.0,32.2797,32.317,32.2332,32.2797,581718.0
2023-09-08 09:30:00,35.54,35.66,35.42,35.66,506839.0,33.1088,33.2206,32.9971,33.2206,506839.0
2023-09-08 10:00:00,35.66,35.88,35.63,35.87,393329.0,33.2206,33.4256,33.1927,33.4163,393329.0
2023-09-08 10:30:00,35.88,36.18,35.87,36.13,968831.0,33.4256,33.7051,33.4163,33.6585,968831.0
2023-09-08 11:00:00,36.13,36.26,36.01,36.26,824031.0,33.6585,33.7796,33.5467,33.7796,824031.0
2023-09-08 11:30:00,36.26,36.39,36.18,36.32,1059575.0,33.7796,33.9007,33.7051,33.8355,1059575.0
2023-09-08 12:00:00,36.32,36.54,36.29,36.51,922948.0,33.8355,34.0404,33.8075,34.0125,922948.0
2023-09-08 12:30:00,36.5,36.6,36.49,36.55,479315.0,34.0032,34.0963,33.9939,34.0498,479315.0
2023-09-08 13:00:00,36.55,36.55,36.42,36.52,500020.0,34.0498,34.0498,33.9287,34.0218,500020.0
2023-09-08 13:30:00,36.52,36.59,36.51,36.58,338682.0,34.0218,34.087,34.0125,34.0777,338682.0
2023-09-08 14:00:00,36.58,36.59,36.48,36.48,403446.0,34.0777,34.087,33.9845,33.9845,403446.0
2023-09-08 14:30:00,36.48,36.51,36.38,36.43,520939.0,33.9845,34.0125,33.8914,33.938,520939.0
2023-09-08 15:00:00,36.43,36.45,36.37,36.45,357298.0,33.938,33.9566,33.8821,33.9566,357298.0
2023-09-08 15:30:00,36.45,36.57,36.45,36.56,1604804.0,33.9566,34.0684,33.9566,34.0591,1604804.0
2023-09-11 09:30:00,36.75,36.77,36.57,36.68,585093.0,34.2361,34.2547,34.0684,34.1709,585093.0
2023-09-11 10:00:00,36.68,36.96,36.66,36.95,349696.0,34.1709,34.4317,34.1522,34.4224,349696.0
2023-09-11 10:30:00,36.95,37.0,36.87,37.0,490698.0,34.4224,34.469,34.3479,34.469,490698.0
2023-09-11 11:00:00,36.99,37.02,36.91,37.02,418678.0,34.4597,34.4876,34.3851,34.4876,418678.0
2023-09-11 11:30:00,37.02,37.13,36.99,37.04,487787.0,34.4876,34.5901,34.4597,34.5062,487787.0
2023-09-11 12:00:00,37.04,37.16,37.04,37.13,239959.0,34.5062,34.618,34.5062,34.5901,239959.0
2023-09-11 12:30:00,37.13,37.15,37.1,37.13,198058.0,34.5901,34.6087,34.5621,34.5901,198058.0
2023-09-11 13:00:00,37.13,37.14,37.08,37.14,181481.0,34.5901,34.5994,34.5435,34.5994,181481.0
2023-09-11 13:30:00,37.14,37.14,37.02,37.05,281367.0,34.5994,34.5994,34.4876,34.5156,281367.0
2023-09-11 14:00:00,37.05,37.07,37.02,37.05,331369.0,34.5156,34.5342,34.4876,34.5156,331369.0
2023-09-11 14:30:00,37.05,37.08,37.04,37.05,400633.0,34.5156,34.5435,34.5062,34.5156,400633.0
2023-09-11 15:00:00,37.05,37.06,36.97,36.98,401255.0,34.5156,34.5249,34.441,34.4503,401255.0
2023-09-11 15:30:00,36.98,37.02,36.89,37.02,831244.0,34.4503,34.4876,34.3665,34.4876,831244.0
2023-09-12 09:30:00,36.96,37.0,36.6,36.68,348756.0,34.4317,34.469,34.0963,34.1709,348756.0
2023-09-12 10:00:00,36.68,36.71,36.57,36.7,185013.0,34.1709,34.1988,34.0684,34.1895,185013.0
2023-09-12 10:30:00,36.7,36.78,36.7,36.77,265096.0,34.1895,34.264,34.1895,34.2547,265096.0
2023-09-12 11:00:00,36.78,36.81,36.75,36.78,228832.0,34.264,34.292,34.2361,34.264,228832.0
2023-09-12 11:30:00,36.78,36.83,36.76,36.82,148683.0,34.264,34.3106,34.2454,34.3013,148683.0
2023-09-12 12:00:00,36.82,36.91,36.81,36.91,83504.0,34.3013,34.3851,34.292,34.3851,83504.0
2023-09-12 12:30:00,36.91,36.91,36.87,36.9,88036.0,34.3851,34.3851,34.3479,34.3758,88036.0
2023-09-12 13:00:00,36.9,36.96,36.89,36.93,85418.0,34.3758,34.4317,34.3665,34.4038,85418.0
2023-09-12 13:30:00,36.93,36.95,36.87,36.89,111055.0,34.4038,34.4224,34.3479,34.3665,111055.0
2023-09-12 14:00:00,36.88,36.96,36.81,36.95,229556.0,34.3572,34.4317,34.292,34.4224,229556.0
2023-09-12 14:30:00,36.96,37.0,36.9,36.91,199409.0,34.4317,34.469,34.3758,34.3851,199409.0
2023-09-12 15:00:00,36.9,36.9,36.82,36.87,146798.0,34.3758,34.3758,34.3013,34.3479,146798.0
2023-09-12 15:30:00,36.87,36.9,36.85,36.85,438193.0,34.3479,34.3758,34.3292,34.3292,438193.0
2023-09-13 09:30:00,36.72,36.84,36.68,36.82,231892.0,34.2081,34.3199,34.1709,34.3013,231892.0
2023-09-13 10:00:00,36.82,36.83,36.72,36.72,120846.0,34.3013,34.3106,34.2081,34.2081,120846.0
2023-09-13 10:30:00,36.73,36.84,36.7,36.84,119392.0,34.2174,34.3199,34.1895,34.3199,119392.0
2023-09-13 11:00:00,36.84,36.84,36.78,36.82,149575.0,34.3199,34.3199,34.264,34.3013,149575.0
2023-09-13 11:30:00,36.82,36.82,36.73,36.74,190230.0,34.3013,34.3013,34.2174,34.2268,190230.0
2023-09-13 12:00:00,36.75,36.75,36.7,36.72,109341.0,34.2361,34.2361,34.1895,34.2081,109341.0
2023-09-13 12:30:00,36.71,36.73,36.65,36.66,78534.0,34.1988,34.2174,34.1429,34.1522,78534.0
2023-09-13 13:00:00,36.66,36.73,36.65,36.73,191028.0,34.1522,34.2174,34.1429,34.2174,191028.0
2023-09-13 13:30:00,36.73,36.75,36.71,36.73,120541.0,34.2174,34.2361,34.1988,34.2174,120541.0
2023-09-13 14:00:00,36.73,36.77,36.71,36.77,113930.0,34.2174,34.2547,34.1988,34.2547,113930.0
2023-09-13 14:30:00,36.77,36.77,36.7,36.73,87651.0,34.2547,34.2547,34.1895,34.2174,87651.0
2023-09-13 15:00:00,36.73,36.8,36.69,36.76,426170.0,34.2174,34.2827,34.1802,34.2454,426170.0
2023-09-13 15:30:00,36.76,36.81,36.71,36.76,758932.0,34.2454,34.292,34.1988,34.2454,758932.0
2023-09-14 09:30:00,37.1,37.19,37.04,37.19,317996.0,34.5621,34.646,34.5062,34.646,317996.0
2023-09-14 10:00:00,37.2,37.2,37.06,37.09,187104.0,34.6553,34.6553,34.5249,34.5528,187104.0
2023-09-14 10:30:00,37.09,37.19,37.08,37.16,184208.0,34.5528,34.646,34.5435,34.618,184208.0
2023-09-14 11:00:00,37.16,37.22,37.14,37.14,167925.0,34.618,34.6739,34.5994,34.5994,167925.0
2023-09-14 11:30:00,37.15,37.17,37.08,37.09,195632.0,34.6087,34.6273,34.5435,34.5528,195632.0
2023-09-14 12:00:00,37.09,37.12,37.06,37.12,93673.0,34.5528,34.5808,34.5249,34.5808,93673.0
2023-09-14 12:30:00,37.12,37.22,37.12,37.2,96682.0,34.5808,34.6739,34.5808,34.6553,96682.0
2023-09-14 13:00:00,37.21,37.26,37.2,37.23,210753.0,34.6646,34.7112,34.6553,34.6832,210753.0
2023-09-14 13:30:00,37.23,37.24,37.2,37.22,161203.0,34.6832,34.6926,34.6553,34.6739,161203.0
2023-09-14 14:00:00,37.22,37.26,37.21,37.26,173954.0,34.6739,34.7112,34.6646,34.7112,173954.0
2023-09-14 14:30:00,37.26,37.3,37.25,37.29,322924.0,34.7112,34.7485,34.7019,34.7391,322924.0
2023-09-14 15:00:00,37.28,37.36,37.28,37.36,360951.0,34.7298,34.8043,34.7298,34.8043,360951.0
2023-09-14 15:30:00,37.35,37.39,37.29,37.38,1170421.0,34.795,34.8323,34.7391,34.823,1170421.0
2023-09-15 09:30:00,37.7,37.8,37.63,37.66,481122.0,35.1211,35.2143,35.0559,35.0838,481122.0
2023-09-15 10:00:00,37.68,37.69,37.45,37.47,222482.0,35.1025,35.1118,34.8882,34.9068,222482.0
2023-09-15 10:30:00,37.47,37.64,37.44,37.6,320227.0,34.9068,35.0652,34.8789,35.0279,320227.0
2023-09-15 11:00:00,37.61,37.76,37.59,37.75,212651.0,35.0372,35.177,35.0186,35.1677,212651.0
2023-09-15 11:30:00,37.75,37.75,37.6,37.67,247126.0,35.1677,35.1677,35.0279,35.0931,247126.0
2023-09-15 12:00:00,37.67,37.71,37.65,37.68,142290.0,35.0931,35.1304,35.0745,35.1025,142290.0
2023-09-15 12:30:00,37.69,37.75,37.69,37.75,165285.0,35.1118,35.1677,35.1118,35.1677,165285.0
2023-09-15 13:00:00,37.75,37.75,37.64,37.65,185058.0,35.1677,35.1677,35.0652,35.0745,185058.0
2023-09-15 13:30:00,37.66,37.72,37.64,37.69,154265.0,35.0838,35.1397,35.0652,35.1118,154265.0
2023-09-15 14:00:00,37.7,37.7,37.65,37.65,137365.0,35.1211,35.1211,35.0745,35.0745,137365.0
2023-09-15 14:30:00,37.66,37.68,37.63,37.63,230758.0,35.0838,35.1025,35.0559,35.0559,230758.0
2023-09-15 15:00:00,37.63,37.64,37.5,37.51,314551.0,35.0559,35.0652,34.9348,34.9441,314551.0
2023-09-15 15:30:00,37.5,37.52,37.37,37.43,938102.0,34.9348,34.9534,34.8137,34.8696,938102.0
2023-09-18 09:30:00,37.7,37.75,37.3,37.34,396221.0,35.1211,35.1677,34.7485,34.7857,396221.0
2023-09-18 10:00:00,37.34,37.45,37.24,37.45,398777.0,34.7857,34.8882,34.6926,34.8882,398777.0
2023-09-18 10:30:00,37.44,37.49,37.38,37.45,151578.0,34.8789,34.9255,34.823,34.8882,151578.0
2023-09-18 11:00:00,37.44,37.52,37.38,37.51,148317.0,34.8789,34.9534,34.823,34.9441,148317.0
2023-09-18 11:30:00,37.51,37.53,37.42,37.44,168005.0,34.9441,34.9627,34.8602,34.8789,168005.0
2023-09-18 12:00:00,37.44,37.46,37.4,37.43,78138.0,34.8789,34.8975,34.8416,34.8696,78138.0
2023-09-18 12:30:00,37.43,37.48,37.39,37.45,150545.0,34.8696,34.9161,34.8323,34.8882,150545.0
2023-09-18 13:00:00,37.45,37.46,37.43,37.45,75908.0,34.8882,34.8975,34.8696,34.8882,75908.0
2023-09-18 13:30:00,37.45,37.45,37.39,37.41,113449.0,34.8882,34.8882,34.8323,34.8509,113449.0
2023-09-18 14:00:00,37.41,37.43,37.34,37.37,164849.0,34.8509,34.8696,34.7857,34.8137,164849.0
2023-09-18 14:30:00,37.37,37.41,37.33,37.4,289377.0,34.8137,34.8509,34.7764,34.8416,289377.0
2023-09-18 15:00:00,37.41,37.44,37.35,37.36,255196.0,34.8509,34.8789,34.795,34.8043,255196.0
2023-09-18 15:30:00,37.36,37.37,37.32,37.34,468717.0,34.8043,34.8137,34.7671,34.7857,468717.0
2023-09-19 09:30:00,37.28,37.45,37.25,37.43,228603.0,34.7298,34.8882,34.7019,34.8696,228603.0
2023-09-19 10:00:00,37.42,37.45,37.3,37.34,132104.0,34.8602,34.8882,34.7485,34.7857,132104.0
2023-09-19 10:30:00,37.35,37.35,37.27,37.3,115360.0,34.795,34.795,34.7205,34.7485,115360.0
2023-09-19 11:00:00,37.29,37.3,37.2,37.29,144186.0,34.7391,34.7485,34.6553,34.7391,144186.0
2023-09-19 11:30:00,37.29,37.32,37.25,37.31,80707.0,34.7391,34.7671,34.7019,34.7578,80707.0
2023-09-19 12:00:00,37.3,37.32,37.26,37.32,67955.0,34.7485,34.7671,34.7112,34.7671,67955.0
2023-09-19 12:30:00,37.31,37.34,37.29,37.34,77454.0,34.7578,34.7857,34.7391,34.7857,77454.0
2023-09-19 13:00:00,37.33,37.37,37.32,37.36,72237.0,34.7764,34.8137,34.7671,34.8043,72237.0
2023-09-19 13:30:00,37.36,37.42,37.35,37.4,100578.0,34.8043,34.8602,34.795,34.8416,100578.0
2023-09-19 14:00:00,37.41,37.45,37.38,37.41,73536.0,34.8509,34.8882,34.823,34.8509,73536.0
2023-09-19 14:30:00,37.41,37.45,37.4,37.43,113175.0,34.8509,34.8882,34.8416,34.8696,113175.0
2023-09-19 15:00:00,37.43,37.47,37.41,37.46,158437.0,34.8696,34.9068,34.8509,34.8975,158437.0
2023-09-19 15:30:00,37.45,37.48,37.43,37.48,325277.0,34.8882,34.9161,34.8696,34.9161,325277.0
2023-09-20 09:30:00,37.9,37.94,37.85,37.93,249743.0,35.3074,35.3447,35.2608,35.3354,249743.0
2023-09-20 10:00:00,37.92,38.11,37.92,38.11,292993.0,35.326,35.503,35.326,35.503,292993.0
2023-09-20 10:30:00,38.11,38.13,38.0,38.05,145646.0,35.503,35.5217,35.4006,35.4471,145646.0
2023-09-20 11:00:00,38.05,38.09,38.02,38.08,234040.0,35.4471,35.4844,35.4192,35.4751,234040.0
2023-09-20 11:30:00,38.09,38.12,38.04,38.05,113484.0,35.4844,35.5124,35.4378,35.4471,113484.0
2023-09-20 12:00:00,38.05,38.12,38.04,38.11,104515.0,35.4471,35.5124,35.4378,35.503,104515.0
2023-09-20 12:30:00,38.11,38.14,38.1,38.14,80365.0,35.503,35.531,35.4937,35.531,80365.0
2023-09-20 13:00:00,38.14,38.14,38.11,38.13,119519.0,35.531,35.531,35.503,35.5217,119519.0
2023-09-20 13:30:00,38.13,38.21,38.12,38.21,135441.0,35.5217,35.5962,35.5124,35.5962,135441.0
2023-09-20 14:00:00,38.2,38.21,38.06,38.09,218865.0,35.5869,35.5962,35.4565,35.4844,218865.0
2023-09-20 14:30:00,38.09,38.15,38.05,38.09,223500.0,35.4844,35.5403,35.4471,35.4844,223500.0
2023-09-20 15:00:00,38.09,38.1,38.03,38.05,257683.0,35.4844,35.4937,35.4285,35.4471,257683.0
2023-09-20 15:30:00,38.06,38.1,38.02,38.07,950813.0,35.4565,35.4937,35.4192,35.4658,950813.0
2023-09-21 09:30:00,37.88,37.92,37.77,37.8,239658.0,35.2888,35.326,35.1863,35.2143,239658.0
2023-09-21 10:00:00,37.81,37.98,37.78,37.97,136945.0,35.2236,35.3819,35.1956,35.3726,136945.0
2023-09-21 10:30:00,37.97,37.98,37.76,37.78,183305.0,35.3726,35.3819,35.177,35.1956,183305.0
2023-09-21 11:00:00,37.77,37.85,37.77,37.82,223929.0,35.1863,35.2608,35.1863,35.2329,223929.0
2023-09-21 11:30:00,37.82,37.83,37.7,37.7,186505.0,35.2329,35.2422,35.1211,35.1211,186505.0
2023-09-21 12:00:00,37.71,37.73,37.66,37.69,122197.0,35.1304,35.149,35.0838,35.1118,122197.0
2023-09-21 12:30:00,37.69,37.7,37.65,37.66,75076.0,35.1118,35.1211,35.0745,35.0838,75076.0
2023-09-21 13:00:00,37.66,37.72,37.64,37.7,99781.0,35.0838,35.1397,35.0652,35.1211,99781.0
2023-09-21 13:30:00,37.7,37.78,37.69,37.75,136687.0,35.1211,35.1956,35.1118,35.1677,136687.0
2023-09-21 14:00:00,37.75,37.81,37.74,37.76,255793.0,35.1677,35.2236,35.1584,35.177,255793.0
2023-09-21 14:30:00,37.76,37.76,37.7,37.72,276888.0,35.177,35.177,35.1211,35.1397,276888.0
2023-09-21 15:00:00,37.72,37.76,37.64,37.65,301515.0,35.1397,35.177,35.0652,35.0745,301515.0
2023-09-21 15:30:00,37.65,37.68,37.61,37.61,704233.0,35.0745,35.1025,35.0372,35.0372,704233.0
2023-09-22 09:30:00,37.57,37.68,37.48,37.59,313526.0,35.0,35.1025,34.9161,35.0186,313526.0
2023-09-22 10:00:00,37.59,37.72,37.59,37.7,221168.0,35.0186,35.1397,35.0186,35.1211,221168.0
2023-09-22 10:30:00,37.7,37.75,37.66,37.69,201532.0,35.1211,35.1677,35.0838,35.1118,201532.0
2023-09-22 11:00:00,37.68,37.68,37.55,37.66,245523.0,35.1025,35.1025,34.9814,35.0838,245523.0
2023-09-22 11:30:00,37.66,37.72,37.58,37.65,380166.0,35.0838,35.1397,35.0093,35.0745,380166.0
2023-09-22 12:00:00,37.64,37.65,37.61,37.63,157088.0,35.0652,35.0745,35.0372,35.0559,157088.0
2023-09-22 12:30:00,37.63,37.67,37.59,37.59,252320.0,35.0559,35.0931,35.0186,35.0186,252320.0
2023-09-22 13:00:00,37.59,37.62,37.49,37.52,225989.0,35.0186,35.0466,34.9255,34.9534,225989.0
2023-09-22 13:30:00,37.51,37.52,37.43,37.45,126993.0,34.9441,34.9534,34.8696,34.8882,126993.0
2023-09-22 14:00:00,37.45,37.48,37.4,37.41,162063.0,34.8882,34.9161,34.8416,34.8509,162063.0
2023-09-22 14:30:00,37.41,37.43,37.37,37.43,153793.0,34.8509,34.8696,34.8137,34.8696,153793.0
2023-09-22 15:00:00,37.43,37.51,37.42,37.48,324074.0,34.8696,34.9441,34.8602,34.9161,324074.0
2023-09-22 15:30:00,37.48,37.49,37.38,37.43,496284.0,34.9161,34.9255,34.823,34.8696,496284.0
2023-09-25 09:30:00,37.38,37.38,37.15,37.27,306185.0,34.823,34.823,34.6087,34.7205,306185.0
2023-09-25 10:00:00,37.26,37.36,37.25,37.31,318485.0,34.7112,34.8043,34.7019,34.7578,318485.0
2023-09-25 10:30:00,37.31,37.45,37.3,37.41,135305.0,34.7578,34.8882,34.7485,34.8509,135305.0
2023-09-25 11:00:00,37.42,37.55,37.38,37.55,91335.0,34.8602,34.9814,34.823,34.9814,91335.0
2023-09-25 11:30:00,37.54,37.72,37.54,37.66,651976.0,34.972,35.1397,34.972,35.0838,651976.0
2023-09-25 12:00:00,37.66,37.7,37.64,37.65,98575.0,35.0838,35.1211,35.0652,35.0745,98575.0
2023-09-25 12:30:00,37.65,37.66,37.55,37.57,294970.0,35.0745,35.0838,34.9814,35.0,294970.0
2023-09-25 13:00:00,37.57,37.6,37.53,37.55,69162.0,35.0,35.0279,34.9627,34.9814,69162.0
2023-09-25 13:30:00,37.54,37.65,37.53,37.64,140543.0,34.972,35.0745,34.9627,35.0652,140543.0
2023-09-25 14:00:00,37.65,37.66,37.6,37.61,140203.0,35.0745,35.0838,35.0279,35.0372,140203.0
2023-09-25 14:30:00,37.6,37.66,37.6,37.63,154057.0,35.0279,35.0838,35.0279,35.0559,154057.0
2023-09-25 15:00:00,37.62,37.66,37.62,37.64,305814.0,35.0466,35.0838,35.0466,35.0652,305814.0
2023-09-25 15:30:00,37.64,37.72,37.63,37.72,623110.0,35.0652,35.1397,35.0559,35.1397,623110.0
2023-09-26 09:30:00,37.63,37.74,37.59,37.72,143649.0,35.0559,35.1584,35.0186,35.1397,143649.0
2023-09-26 10:00:00,37.74,37.76,37.59,37.64,179994.0,35.1584,35.177,35.0186,35.0652,179994.0
2023-09-26 10:30:00,37.65,37.68,37.56,37.68,219616.0,35.0745,35.1025,34.9907,35.1025,219616.0
2023-09-26 11:00:00,37.68,37.69,37.43,37.43,172854.0,35.1025,35.1118,34.8696,34.8696,172854.0
2023-09-26 11:30:00,37.43,37.44,37.37,37.41,180340.0,34.8696,34.8789,34.8137,34.8509,180340.0
2023-09-26 12:00:00,37.41,37.45,37.39,37.43,63924.0,34.8509,34.8882,34.8323,34.8696,63924.0
2023-09-26 12:30:00,37.44,37.49,37.42,37.48,96742.0,34.8789,34.9255,34.8602,34.9161,96742.0
2023-09-26 13:00:00,37.48,37.48,37.41,37.41,103002.0,34.9161,34.9161,34.8509,34.8509,103002.0
2023-09-26 13:30:00,37.41,37.42,37.33,37.38,160568.0,34.8509,34.8602,34.7764,34.823,160568.0
2023-09-26 14:00:00,37.37,37.38,37.34,37.36,167999.0,34.8137,34.823,34.7857,34.8043,167999.0
2023-09-26 14:30:00,37.36,37.37,37.33,37.35,78852.0,34.8043,34.8137,34.7764,34.795,78852.0
2023-09-26 15:00:00,37.34,37.4,37.33,37.34,156467.0,34.7857,34.8416,34.7764,34.7857,156467.0
2023-09-26 15:30:00,37.34,37.36,37.28,37.28,453667.0,34.7857,34.8043,34.7298,34.7298,453667.0
2023-09-27 09:30:00,37.19,37.29,37.08,37.09,192831.0,34.646,34.7391,34.5435,34.5528,192831.0
2023-09-27 10:00:00,37.1,37.12,36.99,37.0,190143.0,34.5621,34.5808,34.4597,34.469,190143.0
2023-09-27 10:30:00,37.0,37.02,36.9,36.9,81182.0,34.469,34.4876,34.3758,34.3758,81182.0
2023-09-27 11:00:00,36.9,37.04,36.9,37.03,97429.0,34.3758,34.5062,34.3758,34.4969,97429.0
2023-09-27 11:30:00,37.04,37.04,36.97,36.99,197997.0,34.5062,34.5062,34.441,34.4597,197997.0
2023-09-27 12:00:00,37.0,37.0,36.93,36.97,72702.0,34.469,34.469,34.4038,34.441,72702.0
2023-09-27 12:30:00,36.97,37.0,36.9,36.92,119550.0,34.441,34.469,34.3758,34.3944,119550.0
2023-09-27 13:00:00,36.92,36.93,36.83,36.84,62460.0,34.3944,34.4038,34.3106,34.3199,62460.0
2023-09-27 13:30:00,36.84,36.89,36.79,36.88,110397.0,34.3199,34.3665,34.2733,34.3572,110397.0
2023-09-27 14:00:00,36.89,36.98,36.85,36.98,165766.0,34.3665,34.4503,34.3292,34.4503,165766.0
2023-09-27 14:30:00,36.98,37.07,36.98,37.05,203413.0,34.4503,34.5342,34.4503,34.5156,203413.0
2023-09-27 15:00:00,37.05,37.13,37.05,37.11,246135.0,34.5156,34.5901,34.5156,34.5715,246135.0
2023-09-27 15:30:00,37.1,37.1,37.0,37.05,422543.0,34.5621,34.5621,34.469,34.5156,422543.0
2023-09-28 09:30:00,36.69,36.85,36.49,36.63,330496.0,34.1802,34.3292,33.9939,34.1243,330496.0
2023-09-28 10:00:00,36.63,36.68,36.45,36.48,285895.0,34.1243,34.1709,33.9566,33.9845,285895.0
2023-09-28 10:30:00,36.48,36.48,36.41,36.45,133780.0,33.9845,33.9845,33.9193,33.9566,133780.0
2023-09-28 11:00:00,36.45,36.56,36.43,36.52,200807.0,33.9566,34.0591,33.938,34.0218,200807.0
2023-09-28 11:30:00,36.51,36.57,36.5,36.51,158845.0,34.0125,34.0684,34.0032,34.0125,158845.0
2023-09-28 12:00:00,36.51,36.56,36.49,36.56,161593.0,34.0125,34.0591,33.9939,34.0591,161593.0
2023-09-28 12:30:00,36.56,36.6,36.48,36.48,154842.0,34.0591,34.0963,33.9845,33.9845,154842.0
2023-09-28 13:00:00,36.48,36.52,36.41,36.42,138696.0,33.9845,34.0218,33.9193,33.9287,138696.0
2023-09-28 13:30:00,36.41,36.42,36.34,36.36,144494.0,33.9193,33.9287,33.8541,33.8728,144494.0
2023-09-28 14:00:00,36.36,36.4,36.33,36.38,296304.0,33.8728,33.91,33.8448,33.8914,296304.0
2023-09-28 14:30:00,36.38,36.39,36.33,36.36,218831.0,33.8914,33.9007,33.8448,33.8728,218831.0
2023-09-28 15:00:00,36.36,36.39,36.36,36.38,285963.0,33.8728,33.9007,33.8728,33.8914,285963.0
2023-09-28 15:30:00,36.39,36.39,36.3,36.34,1028129.0,33.9007,33.9007,33.8169,33.8541,1028129.0
2023-09-29 09:30:00,36.53,36.67,36.5,36.56,286931.0,34.0311,34.1615,34.0032,34.0591,286931.0
2023-09-29 10:00:00,36.57,36.58,36.49,36.55,114052.0,34.0684,34.0777,33.9939,34.0498,114052.0
2023-09-29 10:30:00,36.55,36.6,36.5,36.54,191972.0,34.0498,34.0963,34.0032,34.0404,191972.0
2023-09-29 11:00:00,36.54,36.61,36.46,36.53,191084.0,34.0404,34.1057,33.9659,34.0311,191084.0
2023-09-29 11:30:00,36.52,36.53,36.42,36.44,192315.0,34.0218,34.0311,33.9287,33.9473,192315.0
2023-09-29 12:00:00,36.44,36.48,36.4,36.47,84103.0,33.9473,33.9845,33.91,33.9752,84103.0
2023-09-29 12:30:00,36.47,36.47,36.33,36.34,159379.0,33.9752,33.9752,33.8448,33.8541,159379.0
2023-09-29 13:00:00,36.34,36.34,36.26,36.27,172442.0,33.8541,33.8541,33.7796,33.7889,172442.0
2023-09-29 13:30:00,36.27,36.3,36.2,36.2,173851.0,33.7889,33.8169,33.7237,33.7237,173851.0
2023-09-29 14:00:00,36.2,36.23,36.1,36.12,308241.0,33.7237,33.7516,33.6305,33.6492,308241.0
2023-09-29 14:30:00,36.12,36.2,36.09,36.2,394142.0,33.6492,33.7237,33.6212,33.7237,394142.0
2023-09-29 15:00:00,36.2,36.26,36.17,36.24,347354.0,33.7237,33.7796,33.6958,33.761,347354.0
2023-09-29 15:30:00,36.25,36.33,36.22,36.26,936846.0,33.7703,33.8448,33.7423,33.7796,936846.0
2023-10-02 09:30:00,36.09,36.12,35.84,35.99,520160.0,33.6212,33.6492,33.3883,33.5281,520160.0
2023-10-02 10:00:00,35.97,36.0,35.83,35.89,323935.0,33.5094,33.5374,33.379,33.4349,323935.0
2023-10-02 10:30:00,35.89,35.92,35.82,35.85,217507.0,33.4349,33.4629,33.3697,33.3976,217507.0
2023-10-02 11:00:00,35.86,36.01,35.86,35.97,238278.0,33.407,33.5467,33.407,33.5094,238278.0
2023-10-02 11:30:00,35.98,36.09,35.97,36.04,192257.0,33.5187,33.6212,33.5094,33.5746,192257.0
2023-10-02 12:00:00,36.03,36.03,35.96,35.97,116660.0,33.5653,33.5653,33.5001,33.5094,116660.0
2023-10-02 12:30:00,35.96,35.96,35.9,35.91,141916.0,33.5001,33.5001,33.4442,33.4535,141916.0
2023-10-02 13:00:00,35.92,36.04,35.91,36.01,73918.0,33.4629,33.5746,33.4535,33.5467,73918.0
2023-10-02 13:30:00,36.02,36.08,36.0,36.04,97556.0,33.556,33.6119,33.5374,33.5746,97556.0
2023-10-02 14:00:00,36.04,36.13,36.02,36.02,95496.0,33.5746,33.6585,33.556,33.556,95496.0
2023-10-02 14:30:00,36.02,36.08,36.02,36.07,111362.0,33.556,33.6119,33.556,33.6026,111362.0
2023-10-02 15:00:00,36.07,36.16,36.06,36.09,217290.0,33.6026,33.6864,33.5933,33.6212,217290.0
2023-10-02 15:30:00,36.09,36.12,36.04,36.09,386071.0,33.6212,33.6492,33.5746,33.6212,386071.0
2023-10-03 09:30:00,36.18,36.21,36.03,36.05,226961.0,33.7051,33.733,33.5653,33.584,226961.0
2023-10-03 10:00:00,36.05,36.05,35.86,35.86,254304.0,33.584,33.584,33.407,33.407,254304.0
2023-10-03 10:30:00,35.86,35.92,35.8,35.9,175119.0,33.407,33.4629,33.3511,33.4442,175119.0
2023-10-03 11:00:00,35.89,35.92,35.8,35.87,157986.0,33.4349,33.4629,33.3511,33.4163,157986.0
2023-10-03 11:30:00,35.87,35.91,35.77,35.8,124898.0,33.4163,33.4535,33.3231,33.3511,124898.0
2023-10-03 12:00:00,35.81,35.91,35.81,35.91,117222.0,33.3604,33.4535,33.3604,33.4535,117222.0
2023-10-03 12:30:00,35.91,35.93,35.84,35.85,147064.0,33.4535,33.4722,33.3883,33.3976,147064.0
2023-10-03 13:00:00,35.85,36.0,35.85,36.0,79947.0,33.3976,33.5374,33.3976,33.5374,79947.0
2023-10-03 13:30:00,36.0,36.01,35.85,35.87,133023.0,33.5374,33.5467,33.3976,33.4163,133023.0
2023-10-03 14:00:00,35.87,35.89,35.83,35.86,91535.0,33.4163,33.4349,33.379,33.407,91535.0
2023-10-03 14:30:00,35.86,35.97,35.85,35.95,144773.0,33.407,33.5094,33.3976,33.4908,144773.0
2023-10-03 15:00:00,35.95,35.98,35.91,35.95,169932.0,33.4908,33.5187,33.4535,33.4908,169932.0
2023-10-03 15:30:00,35.95,36.01,35.86,35.88,664318.0,33.4908,33.5467,33.407,33.4256,664318.0
2023-10-04 09:30:00,36.19,36.25,36.04,36.1,401410.0,33.7144,33.7703,33.5746,33.6305,401410.0
2023-10-04 10:00:00,36.1,36.15,35.92,35.94,192069.0,33.6305,33.6771,33.4629,33.4815,192069.0
2023-10-04 10:30:00,35.95,36.03,35.84,35.89,257621.0,33.4908,33.5653,33.3883,33.4349,257621.0
2023-10-04 11:00:00,35.88,36.06,35.86,36.05,151194.0,33.4256,33.5933,33.407,33.584,151194.0
2023-10-04 11:30:00,36.05,36.12,36.03,36.09,228224.0,33.584,33.6492,33.5653,33.6212,228224.0
2023-10-04 12:00:00,36.09,36.18,36.08,36.14,145953.0,33.6212,33.7051,33.6119,33.6678,145953.0
2023-10-04 12:30:00,36.14,36.18,36.06,36.08,208988.0,33.6678,33.7051,33.5933,33.6119,208988.0
2023-10-04 13:00:00,36.08,36.09,35.99,35.99,152555.0,33.6119,33.6212,33.5281,33.5281,152555.0
2023-10-04 13:30:00,35.99,36.02,35.94,35.95,101433.0,33.5281,33.556,33.4815,33.4908,101433.0
2023-10-04 14:00:00,35.95,35.97,35.91,35.93,191252.0,33.4908,33.5094,33.4535,33.4722,191252.0
2023-10-04 14:30:00,35.93,35.97,35.9,35.97,164128.0,33.4722,33.5094,33.4442,33.5094,164128.0
2023-10-04 15:00:00,35.97,36.07,35.96,36.02,192426.0,33.5094,33.6026,33.5001,33.556,192426.0
2023-10-04 15:30:00,36.02,36.1,36.01,36.09,590191.0,33.556,33.6305,33.5467,33.6212,590191.0
2023-10-05 09:30:00,35.94,36.2,35.94,36.16,182002.0,33.4815,33.7237,33.4815,33.6864,182002.0
2023-10-05 10:00:00,36.16,36.17,36.0,36.04,131035.0,33.6864,33.6958,33.5374,33.5746,131035.0
2023-10-05 10:30:00,36.04,36.04,35.89,35.98,85939.0,33.5746,33.5746,33.4349,33.5187,85939.0
2023-10-05 11:00:00,35.97,36.03,35.88,36.0,113797.0,33.5094,33.5653,33.4256,33.5374,113797.0
2023-10-05 11:30:00,36.0,36.17,35.98,36.03,242016.0,33.5374,33.6958,33.5187,33.5653,242016.0
2023-10-05 12:00:00,36.03,36.1,36.02,36.09,134253.0,33.5653,33.6305,33.556,33.6212,134253.0
2023-10-05 12:30:00,36.1,36.11,36.02,36.05,84700.0,33.6305,33.6399,33.556,33.584,84700.0
2023-10-05 13:00:00,36.05,36.05,35.99,36.01,116736.0,33.584,33.584,33.5281,33.5467,116736.0
2023-10-05 13:30:00,36.01,36.08,35.98,36.04,121743.0,33.5467,33.6119,33.5187,33.5746,121743.0
2023-10-05 14:00:00,36.04,36.1,36.03,36.09,121913.0,33.5746,33.6305,33.5653,33.6212,121913.0
2023-10-05 14:30:00,36.09,36.15,36.09,36.12,113222.0,33.6212,33.6771,33.6212,33.6492,113222.0
2023-10-05 15:00:00,36.12,36.16,36.1,36.13,137184.0,33.6492,33.6864,33.6305,33.6585,137184.0
2023-10-05 15:30:00,36.13,36.19,36.09,36.16,326338.0,33.6585,33.7144,33.6212,33.6864,326338.0
2023-10-06 09:30:00,36.5,36.52,36.31,36.37,267168.0,34.0032,34.0218,33.8262,33.8821,267168.0
2023-10-06 10:00:00,36.38,36.38,36.22,36.3,150656.0,33.8914,33.8914,33.7423,33.8169,150656.0
2023-10-06 10:30:00,36.3,36.5,36.3,36.48,256037.0,33.8169,34.0032,33.8169,33.9845,256037.0
2023-10-06 11:00:00,36.48,36.71,36.48,36.7,178928.0,33.9845,34.1988,33.9845,34.1895,178928.0
2023-10-06 11:30:00,36.7,36.78,36.68,36.78,124133.0,34.1895,34.264,34.1709,34.264,124133.0
2023-10-06 12:00:00,36.77,36.78,36.67,36.7,91716.0,34.2547,34.264,34.1615,34.1895,91716.0
2023-10-06 12:30:00,36.7,36.71,36.64,36.65,127520.0,34.1895,34.1988,34.1336,34.1429,127520.0
2023-10-06 13:00:00,36.65,36.73,36.63,36.71,81159.0,34.1429,34.2174,34.1243,34.1988,81159.0
2023-10-06 13:30:00,36.7,36.72,36.64,36.67,71670.0,34.1895,34.2081,34.1336,34.1615,71670.0
2023-10-06 14:00:00,36.66,36.67,36.57,36.65,219201.0,34.1522,34.1615,34.0684,34.1429,219201.0
2023-10-06 14:30:00,36.65,36.7,36.64,36.69,126458.0,34.1429,34.1895,34.1336,34.1802,126458.0
2023-10-06 15:00:00,36.69,36.71,36.66,36.7,141982.0,34.1802,34.1988,34.1522,34.1895,141982.0
2023-10-06 15:30:00,36.7,36.8,36.63,36.64,1055993.0,34.1895,34.2827,34.1243,34.1336,1055993.0
2023-10-09 09:30:00,36.95,37.12,36.92,37.08,235335.0,34.4224,34.5808,34.3944,34.5435,235335.0
2023-10-09 10:00:00,37.08,37.14,36.77,36.77,171097.0,34.5435,34.5994,34.2547,34.2547,171097.0
2023-10-09 10:30:00,36.78,36.81,36.71,36.75,201125.0,34.264,34.292,34.1988,34.2361,201125.0
2023-10-09 11:00:00,36.75,36.86,36.72,36.86,148882.0,34.2361,34.3386,34.2081,34.3386,148882.0
2023-10-09 11:30:00,36.86,36.86,36.78,36.8,112766.0,34.3386,34.3386,34.264,34.2827,112766.0
2023-10-09 12:00:00,36.8,36.82,36.76,36.79,96246.0,34.2827,34.3013,34.2454,34.2733,96246.0
2023-10-09 12:30:00,36.79,36.8,36.72,36.75,75561.0,34.2733,34.2827,34.2081,34.2361,75561.0
2023-10-09 13:00:00,36.75,36.8,36.72,36.79,76756.0,34.2361,34.2827,34.2081,34.2733,76756.0
2023-10-09 13:30:00,36.79,36.96,36.79,36.96,78164.0,34.2733,34.4317,34.2733,34.4317,78164.0
2023-10-09 14:00:00,36.96,37.0,36.95,36.99,100582.0,34.4317,34.469,34.4224,34.4597,100582.0
2023-10-09 14:30:00,36.98,37.0,36.94,36.98,148725.0,34.4503,34.469,34.4131,34.4503,148725.0
2023-10-09 15:00:00,36.98,37.02,36.97,37.02,166118.0,34.4503,34.4876,34.441,34.4876,166118.0
2023-10-09 15:30:00,37.02,37.11,36.99,37.11,617269.0,34.4876,34.5715,34.4597,34.5715,617269.0
2023-10-10 09:30:00,37.27,37.32,37.21,37.29,163650.0,34.7205,34.7671,34.6646,34.7391,163650.0
2023-10-10 10:00:00,37.28,37.37,37.27,37.3,118269.0,34.7298,34.8137,34.7205,34.7485,118269.0
2023-10-10 10:30:00,37.3,37.34,37.26,37.32,107722.0,34.7485,34.7857,34.7112,34.7671,107722.0
2023-10-10 11:00:00,37.32,37.38,37.31,37.36,110828.0,34.7671,34.823,34.7578,34.8043,110828.0
2023-10-10 11:30:00,37.36,37.43,37.34,37.41,95576.0,34.8043,34.8696,34.7857,34.8509,95576.0
2023-10-10 12:00:00,37.41,37.47,37.4,37.45,87138.0,34.8509,34.9068,34.8416,34.8882,87138.0
2023-10-10 12:30:00,37.45,37.47,37.42,37.43,78979.0,34.8882,34.9068,34.8602,34.8696,78979.0
2023-10-10 13:00:00,37.43,37.45,37.34,37.34,73425.0,34.8696,34.8882,34.7857,34.7857,73425.0
2023-10-10 13:30:00,37.34,37.37,37.31,37.34,50808.0,34.7857,34.8137,34.7578,34.7857,50808.0
2023-10-10 14:00:00,37.34,37.36,37.28,37.32,78003.0,34.7857,34.8043,34.7298,34.7671,78003.0
2023-10-10 14:30:00,37.32,37.34,37.28,37.3,104125.0,34.7671,34.7857,34.7298,34.7485,104125.0
2023-10-10 15:00:00,37.3,37.33,37.26,37.29,121617.0,34.7485,34.7764,34.7112,34.7391,121617.0
2023-10-10 15:30:00,37.28,37.36,37.28,37.34,444727.0,34.7298,34.8043,34.7298,34.7857,444727.0
2023-10-11 09:30:00,37.61,37.7,37.35,37.69,214279.0,35.0372,35.1211,34.795,35.1118,214279.0
2023-10-11 10:00:00,37.7,37.7,37.5,37.54,155823.0,35.1211,35.1211,34.9348,34.972,155823.0
2023-10-11 10:30:00,37.54,37.6,37.49,37.52,133853.0,34.972,35.0279,34.9255,34.9534,133853.0
2023-10-11 11:00:00,37.52,37.57,37.41,37.49,205717.0,34.9534,35.0,34.8509,34.9255,205717.0
2023-10-11 11:30:00,37.48,37.51,37.43,37.48,177436.0,34.9161,34.9441,34.8696,34.9161,177436.0
2023-10-11 12:00:00,37.48,37.55,37.46,37.48,93952.0,34.9161,34.9814,34.8975,34.9161,93952.0
2023-10-11 12:30:00,37.48,37.5,37.44,37.45,66774.0,34.9161,34.9348,34.8789,34.8882,66774.0
2023-10-11 13:00:00,37.45,37.45,37.4,37.41,78866.0,34.8882,34.8882,34.8416,34.8509,78866.0
2023-10-11 13:30:00,37.41,37.41,37.35,37.4,72177.0,34.8509,34.8509,34.795,34.8416,72177.0
2023-10-11 14:00:00,37.4,37.48,37.39,37.44,87639.0,34.8416,34.9161,34.8323,34.8789,87639.0
2023-10-11 14:30:00,37.44,37.47,37.41,37.43,108099.0,34.8789,34.9068,34.8509,34.8696,108099.0
2023-10-11 15:00:00,37.43,37.5,37.42,37.46,185450.0,34.8696,34.9348,34.8602,34.8975,185450.0
2023-10-11 15:30:00,37.46,37.56,37.46,37.56,543778.0,34.8975,34.9907,34.8975,34.9907,543778.0
2023-10-12 09:30:00,37.27,37.42,37.08,37.16,696227.0,34.7205,34.8602,34.5435,34.618,696227.0
2023-10-12 10:00:00,37.16,37.23,37.1,37.18,285785.0,34.618,34.6832,34.5621,34.6367,285785.0
2023-10-12 10:30:00,37.18,37.18,37.06,37.08,208218.0,34.6367,34.6367,34.5249,34.5435,208218.0
2023-10-12 11:00:00,37.08,37.14,37.04,37.13,337241.0,34.5435,34.5994,34.5062,34.5901,337241.0
2023-10-12 11:30:00,37.12,37.14,37.02,37.13,265937.0,34.5808,34.5994,34.4876,34.5901,265937.0
2023-10-12 12:00:00,37.13,37.24,37.11,37.22,345149.0,34.5901,34.6926,34.5715,34.6739,345149.0
2023-10-12 12:30:00,37.22,37.23,37.11,37.13,203555.0,34.6739,34.6832,34.5715,34.5901,203555.0
2023-10-12 13:00:00,37.12,37.12,37.02,37.03,115637.0,34.5808,34.5808,34.4876,34.4969,115637.0
2023-10-12 13:30:00,37.03,37.07,37.01,37.04,140690.0,34.4969,34.5342,34.4783,34.5062,140690.0
2023-10-12 14:00:00,37.04,37.15,37.02,37.15,182735.0,34.5062,34.6087,34.4876,34.6087,182735.0
2023-10-12 14:30:00,37.15,37.15,37.1,37.13,131836.0,34.6087,34.6087,34.5621,34.5901,131836.0
2023-10-12 15:00:00,37.14,37.15,37.08,37.09,151875.0,34.5994,34.6087,34.5435,34.5528,151875.0
2023-10-12 15:30:00,37.09,37.15,36.99,37.01,728650.0,34.5528,34.6087,34.4597,34.4783,728650.0
2023-10-13 09:30:00,36.94,37.17,36.9,37.07,209347.0,34.4131,34.6273,34.3758,34.5342,209347.0
2023-10-13 10:00:00,37.06,37.09,36.82,36.84,137081.0,34.5249,34.5528,34.3013,34.3199,137081.0
2023-10-13 10:30:00,36.84,36.89,36.7,36.72,121825.0,34.3199,34.3665,34.1895,34.2081,121825.0
2023-10-13 11:00:00,36.73,36.74,36.66,36.73,112793.0,34.2174,34.2268,34.1522,34.2174,112793.0
2023-10-13 11:30:00,36.74,36.78,36.67,36.71,233268.0,34.2268,34.264,34.1615,34.1988,233268.0
2023-10-13 12:00:00,36.7,36.83,36.69,36.82,72539.0,34.1895,34.3106,34.1802,34.3013,72539.0
2023-10-13 12:30:00,36.82,36.84,36.73,36.74,70227.0,34.3013,34.3199,34.2174,34.2268,70227.0
2023-10-13 13:00:00,36.75,36.75,36.66,36.67,78149.0,34.2361,34.2361,34.1522,34.1615,78149.0
2023-10-13 13:30:00,36.66,36.76,36.64,36.75,88923.0,34.1522,34.2454,34.1336,34.2361,88923.0
2023-10-13 14:00:00,36.74,36.77,36.73,36.74,62562.0,34.2268,34.2547,34.2174,34.2268,62562.0
2023-10-13 14:30:00,36.73,36.76,36.66,36.7,115480.0,34.2174,34.2454,34.1522,34.1895,115480.0
2023-10-13 15:00:00,36.7,36.74,36.67,36.69,124947.0,34.1895,34.2268,34.1615,34.1802,124947.0
2023-10-13 15:30:00,36.69,36.74,36.63,36.68,558351.0,34.1802,34.2268,34.1243,34.1709,558351.0
2023-10-16 09:30:00,36.31,36.42,36.27,36.3,276572.0,33.8262,33.9287,33.7889,33.8169,276572.0
2023-10-16 10:00:00,36.3,36.37,36.26,36.32,219713.0,33.8169,33.8821,33.7796,33.8355,219713.0
2023-10-16 10:30:00,36.32,36.47,36.3,36.45,95827.0,33.8355,33.9752,33.8169,33.9566,95827.0
2023-10-16 11:00:00,36.45,36.48,36.38,36.44,159332.0,33.9566,33.9845,33.8914,33.9473,159332.0
2023-10-16 11:30:00,36.44,36.49,36.42,36.45,121837.0,33.9473,33.9939,33.9287,33.9566,121837.0
2023-10-16 12:00:00,36.46,36.56,36.45,36.55,123270.0,33.9659,34.0591,33.9566,34.0498,123270.0
2023-10-16 12:30:00,36.55,36.59,36.54,36.57,83812.0,34.0498,34.087,34.0404,34.0684,83812.0
2023-10-16 13:00:00,36.58,36.66,36.49,36.55,170563.0,34.0777,34.1522,33.9939,34.0498,170563.0
2023-10-16 13:30:00,36.55,36.56,36.52,36.52,65036.0,34.0498,34.0591,34.0218,34.0218,65036.0
2023-10-16 14:00:00,36.52,36.55,36.48,36.51,160468.0,34.0218,34.0498,33.9845,34.0125,160468.0
2023-10-16 14:30:00,36.52,36.62,36.51,36.62,124941.0,34.0218,34.115,34.0125,34.115,124941.0
2023-10-16 15:00:00,36.62,36.66,36.61,36.66,170346.0,34.115,34.1522,34.1057,34.1522,170346.0
2023-10-16 15:30:00,36.66,36.67,36.58,36.58,551026.0,34.1522,34.1615,34.0777,34.0777,551026.0
2023-10-17 09:30:00,36.65,36.76,36.49,36.53,359717.0,34.1429,34.2454,33.9939,34.0311,359717.0
2023-10-17 10:00:00,36.53,36.82,36.5,36.76,477893.0,34.0311,34.3013,34.0032,34.2454,477893.0
2023-10-17 10:30:00,36.76,36.84,36.65,36.7,150190.0,34.2454,34.3199,34.1429,34.1895,150190.0
2023-10-17 11:00:00,36.71,36.76,36.67,36.73,86592.0,34.1988,34.2454,34.1615,34.2174,86592.0
2023-10-17 11:30:00,36.72,36.89,36.71,36.87,122273.0,34.2081,34.3665,34.1988,34.3479,122273.0
2023-10-17 12:00:00,36.87,36.99,36.86,36.99,148320.0,34.3479,34.4597,34.3386,34.4597,148320.0
2023-10-17 12:30:00,36.98,36.99,36.52,36.66,420177.0,34.4503,34.4597,34.0218,34.1522,420177.0
2023-10-17 13:00:00,36.67,36.84,36.66,36.84,133993.0,34.1615,34.3199,34.1522,34.3199,133993.0
2023-10-17 13:30:00,36.83,36.83,36.66,36.67,111225.0,34.3106,34.3106,34.1522,34.1615,111225.0
2023-10-17 14:00:00,36.66,36.69,36.64,36.65,98913.0,34.1522,34.1802,34.1336,34.1429,98913.0
2023-10-17 14:30:00,36.65,36.65,36.54,36.57,123207.0,34.1429,34.1429,34.0404,34.0684,123207.0
2023-10-17 15:00:00,36.57,36.66,36.55,36.64,131609.0,34.0684,34.1522,34.0498,34.1336,131609.0
2023-10-17 15:30:00,36.64,36.68,36.6,36.66,486974.0,34.1336,34.1709,34.0963,34.1522,486974.0
2023-10-18 09:30:00,36.62,36.78,36.49,36.52,394209.0,34.115,34.264,33.9939,34.0218,394209.0
2023-10-18 10:00:00,36.52,36.59,36.44,36.45,142314.0,34.0218,34.087,33.9473,33.9566,142314.0
2023-10-18 10:30:00,36.44,36.48,36.37,36.41,98146.0,33.9473,33.9845,33.8821,33.9193,98146.0
2023-10-18 11:00:00,36.4,36.48,36.34,36.45,241215.0,33.91,33.9845,33.8541,33.9566,241215.0
2023-10-18 11:30:00,36.45,36.46,36.34,36.34,206993.0,33.9566,33.9659,33.8541,33.8541,206993.0
2023-10-18 12:00:00,36.34,36.37,36.26,36.29,105443.0,33.8541,33.8821,33.7796,33.8075,105443.0
2023-10-18 12:30:00,36.3,36.33,36.28,36.29,110691.0,33.8169,33.8448,33.7982,33.8075,110691.0
2023-10-18 13:00:00,36.3,36.44,36.27,36.39,88589.0,33.8169,33.9473,33.7889,33.9007,88589.0
2023-10-18 13:30:00,36.4,36.42,36.3,36.41,108670.0,33.91,33.9287,33.8169,33.9193,108670.0
2023-10-18 14:00:00,36.41,36.46,36.35,36.37,97531.0,33.9193,33.9659,33.8634,33.8821,97531.0
2023-10-18 14:30:00,36.36,36.39,36.28,36.32,125763.0,33.8728,33.9007,33.7982,33.8355,125763.0
2023-10-18 15:00:00,36.32,36.34,36.26,36.29,150970.0,33.8355,33.8541,33.7796,33.8075,150970.0
2023-10-18 15:30:00,36.29,36.33,36.22,36.29,463121.0,33.8075,33.8448,33.7423,33.8075,463121.0
2023-10-19 09:30:00,35.84,35.86,35.61,35.7,288449.0,33.3883,33.407,33.1741,33.2579,288449.0
2023-10-19 10:00:00,35.7,35.71,35.41,35.42,359591.0,33.2579,33.2672,32.9877,32.9971,359591.0
2023-10-19 10:30:00,35.43,35.43,35.27,35.27,193252.0,33.0064,33.0064,32.8573,32.8573,193252.0
2023-10-19 11:00:00,35.27,35.46,35.24,35.44,200714.0,32.8573,33.0343,32.8294,33.0157,200714.0
2023-10-19 11:30:00,35.43,35.48,35.36,35.41,147165.0,33.0064,33.053,32.9412,32.9877,147165.0
2023-10-19 12:00:00,35.42,35.67,35.35,35.47,180442.0,32.9971,33.23,32.9318,33.0436,180442.0
2023-10-19 12:30:00,35.47,35.69,35.4,35.69,223468.0,33.0436,33.2486,32.9784,33.2486,223468.0
2023-10-19 13:00:00,35.69,35.74,35.63,35.7,161588.0,33.2486,33.2952,33.1927,33.2579,161588.0
2023-10-19 13:30:00,35.7,35.72,35.6,35.66,216383.0,33.2579,33.2765,33.1647,33.2206,216383.0
2023-10-19 14:00:00,35.65,35.7,35.57,35.61,168677.0,33.2113,33.2579,33.1368,33.1741,168677.0
2023-10-19 14:30:00,35.6,35.61,35.49,35.52,198646.0,33.1647,33.1741,33.0623,33.0902,198646.0
2023-10-19 15:00:00,35.52,35.52,35.39,35.41,322935.0,33.0902,33.0902,32.9691,32.9877,322935.0
2023-10-19 15:30:00,35.42,35.49,35.39,35.4,682861.0,32.9971,33.0623,32.9691,32.9784,682861.0
2023-10-20 09:30:00,35.54,35.74,35.54,35.68,271706.0,33.1088,33.2952,33.1088,33.2393,271706.0
2023-10-20 10:00:00,35.68,35.72,35.57,35.59,230598.0,33.2393,33.2765,33.1368,33.1554,230598.0
2023-10-20 10:30:00,35.59,35.67,35.52,35.63,210538.0,33.1554,33.23,33.0902,33.1927,210538.0
2023-10-20 11:00:00,35.62,35.71,35.61,35.68,178226.0,33.1834,33.2672,33.1741,33.2393,178226.0
2023-10-20 11:30:00,35.67,35.72,35.61,35.71,160530.0,33.23,33.2765,33.1741,33.2672,160530.0
2023-10-20 12:00:00,35.71,35.72,35.58,35.64,92116.0,33.2672,33.2765,33.1461,33.202,92116.0
2023-10-20 12:30:00,35.63,35.69,35.62,35.67,47642.0,33.1927,33.2486,33.1834,33.23,47642.0
2023-10-20 13:00:00,35.67,35.69,35.58,35.62,84501.0,33.23,33.2486,33.1461,33.1834,84501.0
2023-10-20 13:30:00,35.63,35.65,35.55,35.58,85217.0,33.1927,33.2113,33.1182,33.1461,85217.0
2023-10-20 14:00:00,35.58,35.61,35.55,35.57,90220.0,33.1461,33.1741,33.1182,33.1368,90220.0
2023-10-20 14:30:00,35.58,35.62,35.56,35.59,128398.0,33.1461,33.1834,33.1275,33.1554,128398.0
2023-10-20 15:00:00,35.6,35.63,35.53,35.63,211332.0,33.1647,33.1927,33.0995,33.1927,211332.0
2023-10-20 15:30:00,35.63,35.66,35.55,35.59,549305.0,33.1927,33.2206,33.1182,33.1554,549305.0
2023-10-23 09:30:00,35.76,35.85,35.66,35.85,296932.0,33.3138,33.3976,33.2206,33.3976,296932.0
2023-10-23 10:00:00,35.85,35.95,35.78,35.92,289903.0,33.3976,33.4908,33.3324,33.4629,289903.0
2023-10-23 10:30:00,35.93,35.97,35.81,35.83,204567.0,33.4722,33.5094,33.3604,33.379,204567.0
2023-10-23 11:00:00,35.84,35.92,35.81,35.86,186533.0,33.3883,33.4629,33.3604,33.407,186533.0
2023-10-23 11:30:00,35.86,35.94,35.8,35.86,183303.0,33.407,33.4815,33.3511,33.407,183303.0
2023-10-23 12:00:00,35.85,35.87,35.73,35.78,148937.0,33.3976,33.4163,33.2859,33.3324,148937.0
2023-10-23 12:30:00,35.77,35.89,35.76,35.89,171938.0,33.3231,33.4349,33.3138,33.4349,171938.0
2023-10-23 13:00:00,35.89,35.9,35.8,35.86,139301.0,33.4349,33.4442,33.3511,33.407,139301.0
2023-10-23 13:30:00,35.86,35.97,35.85,35.93,210563.0,33.407,33.5094,33.3976,33.4722,210563.0
2023-10-23 14:00:00,35.93,35.94,35.85,35.9,150666.0,33.4722,33.4815,33.3976,33.4442,150666.0
2023-10-23 14:30:00,35.9,35.96,35.87,35.93,198516.0,33.4442,33.5001,33.4163,33.4722,198516.0
2023-10-23 15:00:00,35.93,35.95,35.8,35.83,211198.0,33.4722,33.4908,33.3511,33.379,211198.0
2023-10-23 15:30:00,35.82,35.92,35.8,35.8,842932.0,33.3697,33.4629,33.3511,33.3511,842932.0
2023-10-24 09:30:00,35.78,35.96,35.7,35.8,310476.0,33.3324,33.5001,33.2579,33.3511,310476.0
2023-10-24 10:00:00,35.8,35.86,35.72,35.84,150882.0,33.3511,33.407,33.2765,33.3883,150882.0
2023-10-24 10:30:00,35.84,35.89,35.77,35.87,90932.0,33.3883,33.4349,33.3231,33.4163,90932.0
2023-10-24 11:00:00,35.87,35.91,35.81,35.84,107291.0,33.4163,33.4535,33.3604,33.3883,107291.0
2023-10-24 11:30:00,35.84,35.92,35.83,35.88,128794.0,33.3883,33.4629,33.379,33.4256,128794.0
2023-10-24 12:00:00,35.87,35.92,35.82,35.83,59768.0,33.4163,33.4629,33.3697,33.379,59768.0
2023-10-24 12:30:00,35.83,35.84,35.78,35.81,59279.0,33.379,33.3883,33.3324,33.3604,59279.0
2023-10-24 13:00:00,35.8,35.85,35.8,35.83,77645.0,33.3511,33.3976,33.3511,33.379,77645.0
2023-10-24 13:30:00,35.83,35.86,35.82,35.84,52167.0,33.379,33.407,33.3697,33.3883,52167.0
2023-10-24 14:00:00,35.84,35.9,35.82,35.88,104948.0,33.3883,33.4442,33.3697,33.4256,104948.0
2023-10-24 14:30:00,35.88,35.93,35.88,35.91,72175.0,33.4256,33.4722,33.4256,33.4535,72175.0
2023-10-24 15:00:00,35.91,35.98,35.9,35.97,122669.0,33.4535,33.5187,33.4442,33.5094,122669.0
2023-10-24 15:30:00,35.97,35.99,35.88,35.98,520387.0,33.5094,33.5281,33.4256,33.5187,520387.0
2023-10-25 09:30:00,36.13,36.17,35.89,35.94,172047.0,33.6585,33.6958,33.4349,33.4815,172047.0
2023-10-25 10:00:00,35.92,35.96,35.83,35.94,89504.0,33.4629,33.5001,33.379,33.4815,89504.0
2023-10-25 10:30:00,35.94,36.19,35.91,36.16,115043.0,33.4815,33.7144,33.4535,33.6864,115043.0
2023-10-25 11:00:00,36.17,36.29,36.16,36.22,133856.0,33.6958,33.8075,33.6864,33.7423,133856.0
2023-10-25 11:30:00,36.22,36.28,36.15,36.23,250798.0,33.7423,33.7982,33.6771,33.7516,250798.0
2023-10-25 12:00:00,36.22,36.22,36.15,36.17,70396.0,33.7423,33.7423,33.6771,33.6958,70396.0
2023-10-25 12:30:00,36.17,36.2,36.08,36.12,126165.0,33.6958,33.7237,33.6119,33.6492,126165.0
2023-10-25 13:00:00,36.12,36.17,36.08,36.08,151797.0,33.6492,33.6958,33.6119,33.6119,151797.0
2023-10-25 13:30:00,36.08,36.09,36.04,36.07,91498.0,33.6119,33.6212,33.5746,33.6026,91498.0
2023-10-25 14:00:00,36.06,36.06,36.01,36.02,90256.0,33.5933,33.5933,33.5467,33.556,90256.0
2023-10-25 14:30:00,36.02,36.1,36.01,36.07,120739.0,33.556,33.6305,33.5467,33.6026,120739.0
2023-10-25 15:00:00,36.07,36.08,36.03,36.04,150630.0,33.6026,33.6119,33.5653,33.5746,150630.0
2023-10-25 15:30:00,36.05,36.09,36.01,36.05,346049.0,33.584,33.6212,33.5467,33.584,346049.0
2023-10-26 09:30:00,36.14,36.2,36.04,36.09,210108.0,33.6678,33.7237,33.5746,33.6212,210108.0
2023-10-26 10:00:00,36.09,36.09,35.83,35.89,208496.0,33.6212,33.6212,33.379,33.4349,208496.0
2023-10-26 10:30:00,35.89,36.01,35.8,35.95,324073.0,33.4349,33.5467,33.3511,33.4908,324073.0
2023-10-26 11:00:00,35.95,35.96,35.82,35.83,108908.0,33.4908,33.5001,33.3697,33.379,108908.0
2023-10-26 11:30:00,35.83,35.89,35.77,35.86,137741.0,33.379,33.4349,33.3231,33.407,137741.0
2023-10-26 12:00:00,35.86,35.87,35.77,35.79,81441.0,33.407,33.4163,33.3231,33.3417,81441.0
2023-10-26 12:30:00,35.79,35.8,35.71,35.71,109169.0,33.3417,33.3511,33.2672,33.2672,109169.0
2023-10-26 13:00:00,35.71,35.78,35.65,35.66,87617.0,33.2672,33.3324,33.2113,33.2206,87617.0
2023-10-26 13:30:00,35.66,35.75,35.63,35.74,75180.0,33.2206,33.3045,33.1927,33.2952,75180.0
2023-10-26 14:00:00,35.73,35.77,35.69,35.75,79388.0,33.2859,33.3231,33.2486,33.3045,79388.0
2023-10-26 14:30:00,35.76,35.84,35.75,35.84,86110.0,33.3138,33.3883,33.3045,33.3883,86110.0
2023-10-26 15:00:00,35.84,35.86,35.72,35.73,215451.0,33.3883,33.407,33.2765,33.2859,215451.0
2023-10-26 15:30:00,35.72,35.75,35.66,35.68,615921.0,33.2765,33.3045,33.2206,33.2393,615921.0
2023-10-27 09:30:00,35.43,35.43,35.02,35.09,650804.0,33.0064,33.0064,32.6244,32.6896,650804.0
2023-10-27 10:00:00,35.09,35.19,35.01,35.03,301441.0,32.6896,32.7828,32.6151,32.6337,301441.0
2023-10-27 10:30:00,35.02,35.06,34.9,34.96,636280.0,32.6244,32.6617,32.5126,32.5685,636280.0
2023-10-27 11:00:00,34.97,35.06,34.95,34.97,324382.0,32.5778,32.6617,32.5592,32.5778,324382.0
2023-10-27 11:30:00,34.97,34.98,34.82,34.86,268652.0,32.5778,32.5872,32.4381,32.4754,268652.0
2023-10-27 12:00:00,34.86,34.87,34.8,34.84,163051.0,32.4754,32.4847,32.4195,32.4567,163051.0
2023-10-27 12:30:00,34.84,34.87,34.73,34.73,94395.0,32.4567,32.4847,32.3543,32.3543,94395.0
2023-10-27 13:00:00,34.73,34.75,34.6,34.62,166646.0,32.3543,32.3729,32.2332,32.2518,166646.0
2023-10-27 13:30:00,34.61,34.65,34.54,34.63,268423.0,32.2425,32.2797,32.1773,32.2611,268423.0
2023-10-27 14:00:00,34.63,34.71,34.62,34.64,255596.0,32.2611,32.3356,32.2518,32.2704,255596.0
2023-10-27 14:30:00,34.63,34.72,34.52,34.53,194876.0,32.2611,32.3449,32.1586,32.1679,194876.0
2023-10-27 15:00:00,34.52,34.58,34.49,34.57,388447.0,32.1586,32.2145,32.1307,32.2052,388447.0
2023-10-27 15:30:00,34.57,34.59,34.49,34.57,744003.0,32.2052,32.2238,32.1307,32.2052,744003.0
2023-10-30 09:30:00,35.35,35.51,35.19,35.34,592042.0,32.9318,33.0809,32.7828,32.9225,592042.0
2023-10-30 10:00:00,35.34,35.36,35.23,35.3,370203.0,32.9225,32.9412,32.8201,32.8853,370203.0
2023-10-30 10:30:00,35.29,35.3,35.18,35.29,232559.0,32.8759,32.8853,32.7735,32.8759,232559.0
2023-10-30 11:00:00,35.29,35.36,35.27,35.34,132827.0,32.8759,32.9412,32.8573,32.9225,132827.0
2023-10-30 11:30:00,35.34,35.41,35.31,35.34,161900.0,32.9225,32.9877,32.8946,32.9225,161900.0
2023-10-30 12:00:00,35.34,35.39,35.29,35.3,183895.0,32.9225,32.9691,32.8759,32.8853,183895.0
2023-10-30 12:30:00,35.3,35.32,35.2,35.27,145029.0,32.8853,32.9039,32.7921,32.8573,145029.0
2023-10-30 13:00:00,35.27,35.33,35.23,35.33,77588.0,32.8573,32.9132,32.8201,32.9132,77588.0
2023-10-30 13:30:00,35.33,35.34,35.27,35.3,95032.0,32.9132,32.9225,32.8573,32.8853,95032.0
2023-10-30 14:00:00,35.3,35.31,35.27,35.29,119307.0,32.8853,32.8946,32.8573,32.8759,119307.0
2023-10-30 14:30:00,35.3,35.35,35.27,35.27,120547.0,32.8853,32.9318,32.8573,32.8573,120547.0
2023-10-30 15:00:00,35.27,35.33,35.25,35.28,217208.0,32.8573,32.9132,32.8387,32.8666,217208.0
2023-10-30 15:30:00,35.28,35.3,35.23,35.27,521822.0,32.8666,32.8853,32.8201,32.8573,521822.0
2023-10-31 09:30:00,35.39,35.53,35.3,35.42,529675.0,32.9691,33.0995,32.8853,32.9971,529675.0
2023-10-31 10:00:00,35.43,35.45,35.33,35.38,409851.0,33.0064,33.025,32.9132,32.9598,409851.0
2023-10-31 10:30:00,35.38,35.42,35.31,35.4,229313.0,32.9598,32.9971,32.8946,32.9784,229313.0
2023-10-31 11:00:00,35.4,35.41,35.27,35.3,132657.0,32.9784,32.9877,32.8573,32.8853,132657.0
2023-10-31 11:30:00,35.3,35.38,35.29,35.38,200521.0,32.8853,32.9598,32.8759,32.9598,200521.0
2023-10-31 12:00:00,35.37,35.38,35.26,35.3,383711.0,32.9505,32.9598,32.848,32.8853,383711.0
2023-10-31 12:30:00,35.3,35.37,35.22,35.34,463399.0,32.8853,32.9505,32.8107,32.9225,463399.0
2023-10-31 13:00:00,35.34,35.4,35.33,35.37,100747.0,32.9225,32.9784,32.9132,32.9505,100747.0
2023-10-31 13:30:00,35.37,35.4,35.33,35.4,127359.0,32.9505,32.9784,32.9132,32.9784,127359.0
2023-10-31 14:00:00,35.4,35.52,35.4,35.51,194330.0,32.9784,33.0902,32.9784,33.0809,194330.0
2023-10-31 14:30:00,35.51,35.61,35.5,35.61,345445.0,33.0809,33.1741,33.0716,33.1741,345445.0
2023-10-31 15:00:00,35.61,35.62,35.56,35.58,429065.0,33.1741,33.1834,33.1275,33.1461,429065.0
2023-10-31 15:30:00,35.59,35.71,35.53,35.71,1257720.0,33.1554,33.2672,33.0995,33.2672,1257720.0
2023-11-01 09:30:00,34.25,34.66,33.89,34.48,1932580.0,31.9071,32.289,31.5717,32.1214,1932580.0
2023-11-01 10:00:00,34.48,34.76,34.48,34.69,755424.0,32.1214,32.3822,32.1214,32.317,755424.0
2023-11-01 10:30:00,34.68,34.74,34.45,34.45,312149.0,32.3077,32.3636,32.0934,32.0934,312149.0
2023-11-01 11:00:00,34.46,34.51,34.18,34.25,686617.0,32.1027,32.1493,31.8419,31.9071,686617.0
2023-11-01 11:30:00,34.25,34.9,34.22,34.87,502533.0,31.9071,32.5126,31.8791,32.4847,502533.0
2023-11-01 12:00:00,34.86,34.87,34.51,34.58,228840.0,32.4754,32.4847,32.1493,32.2145,228840.0
2023-11-01 12:30:00,34.57,34.58,34.41,34.48,250250.0,32.2052,32.2145,32.0561,32.1214,250250.0
2023-11-01 13:00:00,34.48,34.49,34.37,34.41,103616.0,32.1214,32.1307,32.0189,32.0561,103616.0
2023-11-01 13:30:00,34.42,34.48,34.33,34.46,146330.0,32.0655,32.1214,31.9816,32.1027,146330.0
2023-11-01 14:00:00,34.48,34.52,34.33,34.43,112436.0,32.1214,32.1586,31.9816,32.0748,112436.0
2023-11-01 14:30:00,34.43,34.51,34.29,34.5,236496.0,32.0748,32.1493,31.9444,32.14,236496.0
2023-11-01 15:00:00,34.51,34.58,34.47,34.5,277364.0,32.1493,32.2145,32.112,32.14,277364.0
2023-11-01 15:30:00,34.5,34.61,34.48,34.59,839990.0,32.14,32.2425,32.1214,32.2238,839990.0
2023-11-02 09:30:00,33.99,34.21,33.93,34.0,747601.0,31.6649,31.8698,31.609,31.6742,747601.0
2023-11-02 10:00:00,34.0,34.0,33.67,33.75,874570.0,31.6742,31.6742,31.3668,31.4413,874570.0
2023-11-02 10:30:00,33.74,34.01,33.74,33.99,407778.0,31.432,31.6835,31.432,31.6649,407778.0
2023-11-02 11:00:00,33.99,34.01,33.81,33.9,194683.0,31.6649,31.6835,31.4972,31.581,194683.0
2023-11-02 11:30:00,33.9,34.01,33.85,33.86,225819.0,31.581,31.6835,31.5345,31.5438,225819.0
2023-11-02 12:00:00,33.86,33.99,33.86,33.93,157121.0,31.5438,31.6649,31.5438,31.609,157121.0
2023-11-02 12:30:00,33.94,34.05,33.92,34.02,233679.0,31.6183,31.7208,31.5997,31.6928,233679.0
2023-11-02 13:00:00,34.02,34.07,33.99,34.03,238363.0,31.6928,31.7394,31.6649,31.7021,238363.0
2023-11-02 13:30:00,34.03,34.04,33.99,34.01,156873.0,31.7021,31.7115,31.6649,31.6835,156873.0
2023-11-02 14:00:00,34.01,34.06,33.98,34.02,125365.0,31.6835,31.7301,31.6556,31.6928,125365.0
2023-11-02 14:30:00,34.02,34.06,34.0,34.02,120797.0,31.6928,31.7301,31.6742,31.6928,120797.0
2023-11-02 15:00:00,34.02,34.09,34.01,34.08,161704.0,31.6928,31.758,31.6835,31.7487,161704.0
2023-11-02 15:30:00,34.08,34.18,34.06,34.18,600422.0,31.7487,31.8419,31.7301,31.8419,600422.0
2023-11-03 09:30:00,34.33,34.64,34.32,34.59,589000.0,31.9816,32.2704,31.9723,32.2238,589000.0
2023-11-03 10:00:00,34.59,34.65,34.41,34.44,325040.0,32.2238,32.2797,32.0561,32.0841,325040.0
2023-11-03 10:30:00,34.43,34.45,34.35,34.45,178467.0,32.0748,32.0934,32.0003,32.0934,178467.0
2023-11-03 11:00:00,34.45,34.46,34.37,34.39,112555.0,32.0934,32.1027,32.0189,32.0375,112555.0
2023-11-03 11:30:00,34.39,34.43,34.35,34.39,98923.0,32.0375,32.0748,32.0003,32.0375,98923.0
2023-11-03 12:00:00,34.39,34.52,34.38,34.51,170515.0,32.0375,32.1586,32.0282,32.1493,170515.0
2023-11-03 12:30:00,34.51,34.61,34.5,34.57,213604.0,32.1493,32.2425,32.14,32.2052,213604.0
2023-11-03 13:00:00,34.56,34.62,34.53,34.54,96634.0,32.1959,32.2518,32.1679,32.1773,96634.0
2023-11-03 13:30:00,34.54,34.61,34.54,34.61,114998.0,32.1773,32.2425,32.1773,32.2425,114998.0
2023-11-03 14:00:00,34.6,34.6,34.54,34.56,100789.0,32.2332,32.2332,32.1773,32.1959,100789.0
2023-11-03 14:30:00,34.57,34.58,34.54,34.57,101375.0,32.2052,32.2145,32.1773,32.2052,101375.0
2023-11-03 15:00:00,34.56,34.57,34.47,34.48,180604.0,32.1959,32.2052,32.112,32.1214,180604.0
2023-11-03 15:30:00,34.48,34.48,34.37,34.44,829608.0,32.1214,32.1214,32.0189,32.0841,829608.0
2023-11-06 09:30:00,34.66,34.72,34.56,34.65,222638.0,32.289,32.3449,32.1959,32.2797,222638.0
2023-11-06 10:00:00,34.66,34.8,34.65,34.77,297377.0,32.289,32.4195,32.2797,32.3915,297377.0
2023-11-06 10:30:00,34.77,34.95,34.76,34.91,191299.0,32.3915,32.5592,32.3822,32.5219,191299.0
2023-11-06 11:00:00,34.9,34.94,34.87,34.88,181524.0,32.5126,32.5499,32.4847,32.494,181524.0
2023-11-06 11:30:00,34.88,34.9,34.83,34.84,185228.0,32.494,32.5126,32.4474,32.4567,185228.0
2023-11-06 12:00:00,34.84,34.89,34.81,34.81,141941.0,32.4567,32.5033,32.4288,32.4288,141941.0
2023-11-06 12:30:00,34.81,34.82,34.78,34.82,88741.0,32.4288,32.4381,32.4008,32.4381,88741.0
2023-11-06 13:00:00,34.82,34.83,34.79,34.8,87979.0,32.4381,32.4474,32.4102,32.4195,87979.0
2023-11-06 13:30:00,34.79,34.82,34.76,34.8,98719.0,32.4102,32.4381,32.3822,32.4195,98719.0
2023-11-06 14:00:00,34.8,34.81,34.76,34.77,124916.0,32.4195,32.4288,32.3822,32.3915,124916.0
2023-11-06 14:30:00,34.78,34.85,34.77,34.83,101002.0,32.4008,32.466,32.3915,32.4474,101002.0
2023-11-06 15:00:00,34.83,34.87,34.81,34.84,156536.0,32.4474,32.4847,32.4288,32.4567,156536.0
2023-11-06 15:30:00,34.84,34.85,34.78,34.79,425963.0,32.4567,32.466,32.4008,32.4102,425963.0
2023-11-07 09:30:00,34.98,35.03,34.9,34.97,312805.0,32.5872,32.6337,32.5126,32.5778,312805.0
2023-11-07 10:00:00,34.98,35.0,34.92,34.99,125513.0,32.5872,32.6058,32.5313,32.5965,125513.0
2023-11-07 10:30:00,34.98,35.09,34.97,35.06,144881.0,32.5872,32.6896,32.5778,32.6617,144881.0
2023-11-07 11:00:00,35.05,35.06,34.96,35.01,174016.0,32.6524,32.6617,32.5685,32.6151,174016.0
2023-11-07 11:30:00,35.01,35.07,34.98,35.02,203157.0,32.6151,32.671,32.5872,32.6244,203157.0
2023-11-07 12:00:00,35.01,35.02,34.95,34.95,63060.0,32.6151,32.6244,32.5592,32.5592,63060.0
2023-11-07 12:30:00,34.95,34.99,34.93,34.97,76143.0,32.5592,32.5965,32.5406,32.5778,76143.0
2023-11-07 13:00:00,34.96,35.03,34.96,34.99,95477.0,32.5685,32.6337,32.5685,32.5965,95477.0
2023-11-07 13:30:00,34.98,35.02,34.97,35.01,92423.0,32.5872,32.6244,32.5778,32.6151,92423.0
2023-11-07 14:00:00,35.01,35.07,35.0,35.05,86288.0,32.6151,32.671,32.6058,32.6524,86288.0
2023-11-07 14:30:00,35.05,35.07,35.0,35.04,97417.0,32.6524,32.671,32.6058,32.6431,97417.0
2023-11-07 15:00:00,35.04,35.04,34.97,35.0,111692.0,32.6431,32.6431,32.5778,32.6058,111692.0
2023-11-07 15:30:00,34.99,35.03,34.94,34.98,520565.0,32.5965,32.6337,32.5499,32.5872,520565.0
2023-11-08 09:30:00,35.1,35.3,35.04,35.3,212763.0,32.6989,32.8853,32.6431,32.8853,212763.0
2023-11-08 10:00:00,35.3,35.3,35.13,35.16,346488.0,32.8853,32.8853,32.7269,32.7548,346488.0
2023-11-08 10:30:00,35.17,35.17,35.1,35.14,95840.0,32.7642,32.7642,32.6989,32.7362,95840.0
2023-11-08 11:00:00,35.15,35.23,35.12,35.14,115020.0,32.7455,32.8201,32.7176,32.7362,115020.0
2023-11-08 11:30:00,35.13,35.17,35.04,35.06,158480.0,32.7269,32.7642,32.6431,32.6617,158480.0
2023-11-08 12:00:00,35.06,35.08,34.98,34.98,103784.0,32.6617,32.6803,32.5872,32.5872,103784.0
2023-11-08 12:30:00,34.98,35.02,34.95,34.99,72646.0,32.5872,32.6244,32.5592,32.5965,72646.0
2023-11-08 13:00:00,34.99,35.05,34.95,35.0,74251.0,32.5965,32.6524,32.5592,32.6058,74251.0
2023-11-08 13:30:00,35.0,35.01,34.97,35.0,68663.0,32.6058,32.6151,32.5778,32.6058,68663.0
2023-11-08 14:00:00,35.0,35.05,34.99,35.04,140143.0,32.6058,32.6524,32.5965,32.6431,140143.0
2023-11-08 14:30:00,35.03,35.04,34.97,35.02,136636.0,32.6337,32.6431,32.5778,32.6244,136636.0
2023-11-08 15:00:00,35.02,35.11,35.02,35.08,157244.0,32.6244,32.7083,32.6244,32.6803,157244.0
2023-11-08 15:30:00,35.08,35.18,35.03,35.04,631040.0,32.6803,32.7735,32.6337,32.6431,631040.0
2023-11-09 09:30:00,35.06,35.07,34.94,35.01,164363.0,32.6617,32.671,32.5499,32.6151,164363.0
2023-11-09 10:00:00,35.02,35.03,34.87,34.9,105728.0,32.6244,32.6337,32.4847,32.5126,105728.0
2023-11-09 10:30:00,34.9,34.91,34.75,34.78,158330.0,32.5126,32.5219,32.3729,32.4008,158330.0
2023-11-09 11:00:00,34.79,34.88,34.77,34.83,121752.0,32.4102,32.494,32.3915,32.4474,121752.0
2023-11-09 11:30:00,34.83,34.84,34.67,34.7,259820.0,32.4474,32.4567,32.2984,32.3263,259820.0
2023-11-09 12:00:00,34.7,34.76,34.64,34.66,88420.0,32.3263,32.3822,32.2704,32.289,88420.0
2023-11-09 12:30:00,34.65,34.7,34.65,34.69,57158.0,32.2797,32.3263,32.2797,32.317,57158.0
2023-11-09 13:00:00,34.69,34.69,34.58,34.67,77139.0,32.317,32.317,32.2145,32.2984,77139.0
2023-11-09 13:30:00,34.66,34.67,34.55,34.57,79826.0,32.289,32.2984,32.1866,32.2052,79826.0
2023-11-09 14:00:00,34.57,34.58,34.48,34.55,86919.0,32.2052,32.2145,32.1214,32.1866,86919.0
2023-11-09 14:30:00,34.55,34.56,34.49,34.52,88193.0,32.1866,32.1959,32.1307,32.1586,88193.0
2023-11-09 15:00:00,34.51,34.55,34.5,34.52,115931.0,32.1493,32.1866,32.14,32.1586,115931.0
2023-11-09 15:30:00,34.52,34.54,34.44,34.47,557829.0,32.1586,32.1773,32.0841,32.112,557829.0
2023-11-10 09:30:00,34.42,34.46,33.96,33.99,382943.0,32.0655,32.1027,31.6369,31.6649,382943.0
2023-11-10 10:00:00,33.99,34.0,33.89,33.96,232969.0,31.6649,31.6742,31.5717,31.6369,232969.0
2023-11-10 10:30:00,33.95,34.03,33.91,34.02,200081.0,31.6276,31.7021,31.5904,31.6928,200081.0
2023-11-10 11:00:00,34.02,34.2,34.01,34.18,361916.0,31.6928,31.8605,31.6835,31.8419,361916.0
2023-11-10 11:30:00,34.18,34.23,34.15,34.23,73177.0,31.8419,31.8885,31.8139,31.8885,73177.0
2023-11-10 12:00:00,34.23,34.27,34.19,34.25,138638.0,31.8885,31.9257,31.8512,31.9071,138638.0
2023-11-10 12:30:00,34.25,34.36,34.25,34.34,95818.0,31.9071,32.0096,31.9071,31.9909,95818.0
2023-11-10 13:00:00,34.34,34.36,34.3,34.34,95631.0,31.9909,32.0096,31.9537,31.9909,95631.0
2023-11-10 13:30:00,34.34,34.41,34.34,34.37,144125.0,31.9909,32.0561,31.9909,32.0189,144125.0
2023-11-10 14:00:00,34.38,34.42,34.36,34.39,76014.0,32.0282,32.0655,32.0096,32.0375,76014.0
2023-11-10 14:30:00,34.39,34.39,34.35,34.36,69577.0,32.0375,32.0375,32.0003,32.0096,69577.0
2023-11-10 15:00:00,34.35,34.44,34.34,34.44,112398.0,32.0003,32.0841,31.9909,32.0841,112398.0
2023-11-10 15:30:00,34.44,34.47,34.39,34.4,414181.0,32.0841,32.112,32.0375,32.0468,414181.0
2023-11-13 09:30:00,34.5,34.58,34.32,34.42,214656.0,32.14,32.2145,31.9723,32.0655,214656.0
2023-11-13 10:00:00,34.42,34.46,34.35,34.41,170798.0,32.0655,32.1027,32.0003,32.0561,170798.0
2023-11-13 10:30:00,34.42,34.45,34.33,34.37,214571.0,32.0655,32.0934,31.9816,32.0189,214571.0
2023-11-13 11:00:00,34.38,34.54,34.36,34.53,113086.0,32.0282,32.1773,32.0096,32.1679,113086.0
2023-11-13 11:30:00,34.52,34.57,34.51,34.55,105382.0,32.1586,32.2052,32.1493,32.1866,105382.0
2023-11-13 12:00:00,34.55,34.6,34.52,34.55,107307.0,32.1866,32.2332,32.1586,32.1866,107307.0
2023-11-13 12:30:00,34.54,34.55,34.47,34.5,85375.0,32.1773,32.1866,32.112,32.14,85375.0
2023-11-13 13:00:00,34.5,34.54,34.48,34.5,97074.0,32.14,32.1773,32.1214,32.14,97074.0
2023-11-13 13:30:00,34.49,34.56,34.46,34.54,68816.0,32.1307,32.1959,32.1027,32.1773,68816.0
2023-11-13 14:00:00,34.54,34.55,34.49,34.51,57516.0,32.1773,32.1866,32.1307,32.1493,57516.0
2023-11-13 14:30:00,34.52,34.55,34.51,34.52,57042.0,32.1586,32.1866,32.1493,32.1586,57042.0
2023-11-13 15:00:00,34.52,34.6,34.51,34.58,92026.0,32.1586,32.2332,32.1493,32.2145,92026.0
2023-11-13 15:30:00,34.58,34.62,34.51,34.6,601241.0,32.2145,32.2518,32.1493,32.2332,601241.0
2023-11-14 09:30:00,34.65,34.7,34.56,34.68,232268.0,32.2797,32.3263,32.1959,32.3077,232268.0
2023-11-14 10:00:00,34.68,34.68,34.54,34.54,212464.0,32.3077,32.3077,32.1773,32.1773,212464.0
2023-11-14 10:30:00,34.54,34.59,34.4,34.48,258570.0,32.1773,32.2238,32.0468,32.1214,258570.0
2023-11-14 11:00:00,34.48,34.61,34.48,34.59,195888.0,32.1214,32.2425,32.1214,32.2238,195888.0
2023-11-14 11:30:00,34.59,34.59,34.45,34.45,217918.0,32.2238,32.2238,32.0934,32.0934,217918.0
2023-11-14 12:00:00,34.45,34.53,34.44,34.53,208611.0,32.0934,32.1679,32.0841,32.1679,208611.0
2023-11-14 12:30:00,34.53,34.55,34.49,34.51,141772.0,32.1679,32.1866,32.1307,32.1493,141772.0
2023-11-14 13:00:00,34.51,34.53,34.46,34.51,169879.0,32.1493,32.1679,32.1027,32.1493,169879.0
2023-11-14 13:30:00,34.51,34.55,34.48,34.54,146794.0,32.1493,32.1866,32.1214,32.1773,146794.0
2023-11-14 14:00:00,34.54,34.56,34.52,34.55,129150.0,32.1773,32.1959,32.1586,32.1866,129150.0
2023-11-14 14:30:00,34.54,34.62,34.53,34.61,125607.0,32.1773,32.2518,32.1679,32.2425,125607.0
2023-11-14 15:00:00,34.6,34.61,34.5,34.54,306864.0,32.2332,32.2425,32.14,32.1773,306864.0
2023-11-14 15:30:00,34.54,34.56,34.44,34.48,448167.0,32.1773,32.1959,32.0841,32.1214,448167.0
2023-11-15 09:30:00,34.41,34.58,34.38,34.46,288357.0,32.0561,32.2145,32.0282,32.1027,288357.0
2023-11-15 10:00:00,34.47,34.58,34.41,34.58,267972.0,32.112,32.2145,32.0561,32.2145,267972.0
2023-11-15 10:30:00,34.58,34.66,34.54,34.61,224040.0,32.2145,32.289,32.1773,32.2425,224040.0
2023-11-15 11:00:00,34.61,34.64,34.57,34.58,217035.0,32.2425,32.2704,32.2052,32.2145,217035.0
2023-11-15 11:30:00,34.57,34.65,34.54,34.54,198573.0,32.2052,32.2797,32.1773,32.1773,198573.0
2023-11-15 12:00:00,34.55,34.63,34.48,34.61,269440.0,32.1866,32.2611,32.1214,32.2425,269440.0
2023-11-15 12:30:00,34.61,34.7,34.6,34.63,222474.0,32.2425,32.3263,32.2332,32.2611,222474.0
2023-11-15 13:00:00,34.63,34.68,34.6,34.61,123284.0,32.2611,32.3077,32.2332,32.2425,123284.0
2023-11-15 13:30:00,34.61,34.62,34.59,34.61,99616.0,32.2425,32.2518,32.2238,32.2425,99616.0
2023-11-15 14:00:00,34.6,34.64,34.6,34.62,121411.0,32.2332,32.2704,32.2332,32.2518,121411.0
2023-11-15 14:30:00,34.63,34.66,34.59,34.62,120341.0,32.2611,32.289,32.2238,32.2518,120341.0
2023-11-15 15:00:00,34.62,34.67,34.6,34.66,165217.0,32.2518,32.2984,32.2332,32.289,165217.0
2023-11-15 15:30:00,34.66,34.67,34.47,34.47,601677.0,32.289,32.2984,32.112,32.112,601677.0
2023-11-16 09:30:00,34.42,34.44,34.31,34.43,295607.0,32.3818,32.4006,32.2783,32.3912,295607.0
2023-11-16 10:00:00,34.43,34.5,34.4,34.46,209934.0,32.3912,32.4571,32.363,32.4194,209934.0
2023-11-16 10:30:00,34.46,34.5,34.38,34.44,218951.0,32.4194,32.4571,32.3442,32.4006,218951.0
2023-11-16 11:00:00,34.44,34.47,34.36,34.37,152971.0,32.4006,32.4289,32.3254,32.3348,152971.0
2023-11-16 11:30:00,34.37,34.38,34.3,34.35,90989.0,32.3348,32.3442,32.2689,32.316,90989.0
2023-11-16 12:00:00,34.34,34.37,34.3,34.31,50147.0,32.3066,32.3348,32.2689,32.2783,50147.0
2023-11-16 12:30:00,34.31,34.35,34.29,34.32,71789.0,32.2783,32.316,32.2595,32.2877,71789.0
2023-11-16 13:00:00,34.31,34.38,34.3,34.38,84473.0,32.2783,32.3442,32.2689,32.3442,84473.0
2023-11-16 13:30:00,34.38,34.38,34.3,34.32,65926.0,32.3442,32.3442,32.2689,32.2877,65926.0
2023-11-16 14:00:00,34.32,34.35,34.31,34.33,58430.0,32.2877,32.316,32.2783,32.2971,58430.0
2023-11-16 14:30:00,34.34,34.39,34.33,34.39,103254.0,32.3066,32.3536,32.2971,32.3536,103254.0
2023-11-16 15:00:00,34.38,34.44,34.37,34.41,405300.0,32.3442,32.4006,32.3348,32.3724,405300.0
2023-11-16 15:30:00,34.42,34.45,34.4,34.45,499469.0,32.3818,32.41,32.363,32.41,499469.0
2023-11-17 09:30:00,34.8,34.88,34.72,34.77,289201.0,32.7393,32.8146,32.664,32.7111,289201.0
2023-11-17 10:00:00,34.78,34.93,34.78,34.92,220852.0,32.7205,32.8616,32.7205,32.8522,220852.0
2023-11-17 10:30:00,34.92,35.0,34.9,35.0,212081.0,32.8522,32.9275,32.8334,32.9275,212081.0
2023-11-17 11:00:00,34.99,35.01,34.95,34.98,219018.0,32.9181,32.9369,32.8804,32.9087,219018.0
2023-11-17 11:30:00,34.97,35.07,34.97,35.06,198073.0,32.8992,32.9933,32.8992,32.9839,198073.0
2023-11-17 12:00:00,35.05,35.17,35.05,35.16,455988.0,32.9745,33.0874,32.9745,33.078,455988.0
2023-11-17 12:30:00,35.16,35.24,35.13,35.15,602561.0,33.078,33.1533,33.0498,33.0686,602561.0
2023-11-17 13:00:00,35.16,35.22,35.13,35.2,186179.0,33.078,33.1344,33.0498,33.1156,186179.0
2023-11-17 13:30:00,35.2,35.3,35.2,35.3,158887.0,33.1156,33.2097,33.1156,33.2097,158887.0
2023-11-17 14:00:00,35.29,35.3,35.25,35.27,163842.0,33.2003,33.2097,33.1627,33.1815,163842.0
2023-11-17 14:30:00,35.27,35.29,35.24,35.26,131535.0,33.1815,33.2003,33.1533,33.1721,131535.0
2023-11-17 15:00:00,35.26,35.28,35.19,35.25,179382.0,33.1721,33.1909,33.1062,33.1627,179382.0
2023-11-17 15:30:00,35.25,35.25,35.15,35.2,718477.0,33.1627,33.1627,33.0686,33.1156,718477.0
2023-11-20 09:30:00,34.97,35.27,34.97,35.26,299591.0,32.8992,33.1815,32.8992,33.1721,299591.0
2023-11-20 10:00:00,35.26,35.34,35.19,35.23,248756.0,33.1721,33.2473,33.1062,33.1438,248756.0
2023-11-20 10:30:00,35.23,35.32,35.21,35.26,151831.0,33.1438,33.2285,33.125,33.1721,151831.0
2023-11-20 11:00:00,35.26,35.28,35.14,35.16,305133.0,33.1721,33.1909,33.0592,33.078,305133.0
2023-11-20 11:30:00,35.16,35.22,35.13,35.17,184057.0,33.078,33.1344,33.0498,33.0874,184057.0
2023-11-20 12:00:00,35.17,35.18,35.09,35.09,68569.0,33.0874,33.0968,33.0121,33.0121,68569.0
2023-11-20 12:30:00,35.09,35.1,35.0,35.04,67871.0,33.0121,33.0215,32.9275,32.9651,67871.0
2023-11-20 13:00:00,35.04,35.13,35.03,35.08,69951.0,32.9651,33.0498,32.9557,33.0027,69951.0
2023-11-20 13:30:00,35.08,35.13,35.07,35.11,47261.0,33.0027,33.0498,32.9933,33.031,47261.0
2023-11-20 14:00:00,35.1,35.12,35.06,35.1,91446.0,33.0215,33.0404,32.9839,33.0215,91446.0
2023-11-20 14:30:00,35.09,35.17,35.09,35.14,73320.0,33.0121,33.0874,33.0121,33.0592,73320.0
2023-11-20 15:00:00,35.14,35.2,35.13,35.2,120454.0,33.0592,33.1156,33.0498,33.1156,120454.0
2023-11-20 15:30:00,35.19,35.19,35.1,35.11,279543.0,33.1062,33.1062,33.0215,33.031,279543.0
2023-11-21 09:30:00,35.29,35.48,35.29,35.45,295018.0,33.2003,33.379,33.2003,33.3508,295018.0
2023-11-21 10:00:00,35.45,35.52,35.4,35.46,278060.0,33.3508,33.4167,33.3038,33.3602,278060.0
2023-11-21 10:30:00,35.46,35.47,35.37,35.42,129730.0,33.3602,33.3696,33.2756,33.3226,129730.0
2023-11-21 11:00:00,35.41,35.46,35.37,35.39,133350.0,33.3132,33.3602,33.2756,33.2944,133350.0
2023-11-21 11:30:00,35.39,35.54,35.38,35.53,283545.0,33.2944,33.4355,33.285,33.4261,283545.0
2023-11-21 12:00:00,35.53,35.54,35.45,35.52,126649.0,33.4261,33.4355,33.3508,33.4167,126649.0
2023-11-21 12:30:00,35.52,35.56,35.51,35.55,84509.0,33.4167,33.4543,33.4073,33.4449,84509.0
2023-11-21 13:00:00,35.54,35.54,35.47,35.49,86819.0,33.4355,33.4355,33.3696,33.3885,86819.0
2023-11-21 13:30:00,35.49,35.5,35.44,35.44,99729.0,33.3885,33.3979,33.3414,33.3414,99729.0
2023-11-21 14:00:00,35.45,35.47,35.42,35.47,132611.0,33.3508,33.3696,33.3226,33.3696,132611.0
2023-11-21 14:30:00,35.47,35.47,35.4,35.43,101648.0,33.3696,33.3696,33.3038,33.332,101648.0
2023-11-21 15:00:00,35.43,35.43,35.37,35.39,118187.0,33.332,33.332,33.2756,33.2944,118187.0
2023-11-21 15:30:00,35.39,35.42,35.35,35.39,312079.0,33.2944,33.3226,33.2567,33.2944,312079.0
2023-11-22 09:30:00,35.3,35.37,35.2,35.24,118782.0,33.2097,33.2756,33.1156,33.1533,118782.0
2023-11-22 10:00:00,35.25,35.25,35.14,35.17,77731.0,33.1627,33.1627,33.0592,33.0874,77731.0
2023-11-22 10:30:00,35.16,35.21,35.15,35.18,84625.0,33.078,33.125,33.0686,33.0968,84625.0
2023-11-22 11:00:00,35.18,35.19,35.14,35.15,88093.0,33.0968,33.1062,33.0592,33.0686,88093.0
2023-11-22 11:30:00,35.14,35.2,35.13,35.2,166306.0,33.0592,33.1156,33.0498,33.1156,166306.0
2023-11-22 12:00:00,35.19,35.25,35.19,35.2,53219.0,33.1062,33.1627,33.1062,33.1156,53219.0
2023-11-22 12:30:00,35.19,35.19,35.14,35.18,60295.0,33.1062,33.1062,33.0592,33.0968,60295.0
2023-11-22 13:00:00,35.18,35.21,35.16,35.21,61858.0,33.0968,33.125,33.078,33.125,61858.0
2023-11-22 13:30:00,35.21,35.21,35.15,35.16,54364.0,33.125,33.125,33.0686,33.078,54364.0
2023-11-22 14:00:00,35.17,35.22,35.16,35.21,76638.0,33.0874,33.1344,33.078,33.125,76638.0
2023-11-22 14:30:00,35.2,35.21,35.16,35.18,86261.0,33.1156,33.125,33.078,33.0968,86261.0
2023-11-22 15:00:00,35.18,35.23,35.17,35.23,135212.0,33.0968,33.1438,33.0874,33.1438,135212.0
2023-11-22 15:30:00,35.22,35.23,35.18,35.2,290625.0,33.1344,33.1438,33.0968,33.1156,290625.0
2023-11-24 09:30:00,35.79,35.93,35.77,35.84,323410.0,33.6707,33.8024,33.6519,33.7177,323410.0
2023-11-24 10:00:00,35.84,35.96,35.84,35.91,204803.0,33.7177,33.8306,33.7177,33.7836,204803.0
2023-11-24 10:30:00,35.91,35.91,35.83,35.87,187111.0,33.7836,33.7836,33.7083,33.746,187111.0
2023-11-24 11:00:00,35.87,35.93,35.86,35.91,150516.0,33.746,33.8024,33.7365,33.7836,150516.0
2023-11-24 11:30:00,35.9,35.91,35.77,35.81,171391.0,33.7742,33.7836,33.6519,33.6895,171391.0
2023-11-24 12:00:00,35.81,35.84,35.76,35.83,138658.0,33.6895,33.7177,33.6425,33.7083,138658.0
2023-11-24 12:30:00,35.83,35.88,35.8,35.83,281387.0,33.7083,33.7554,33.6801,33.7083,281387.0
2023-11-27 09:30:00,35.92,35.99,35.76,35.82,275233.0,33.793,33.8588,33.6425,33.6989,275233.0
2023-11-27 10:00:00,35.82,35.83,35.72,35.73,145518.0,33.6989,33.7083,33.6048,33.6142,145518.0
2023-11-27 10:30:00,35.74,35.74,35.66,35.66,121036.0,33.6236,33.6236,33.5484,33.5484,121036.0
2023-11-27 11:00:00,35.66,35.71,35.64,35.67,154734.0,33.5484,33.5954,33.5296,33.5578,154734.0
2023-11-27 11:30:00,35.66,35.67,35.57,35.59,181812.0,33.5484,33.5578,33.4637,33.4825,181812.0
2023-11-27 12:00:00,35.59,35.64,35.52,35.55,86808.0,33.4825,33.5296,33.4167,33.4449,86808.0
2023-11-27 12:30:00,35.54,35.6,35.53,35.57,72526.0,33.4355,33.4919,33.4261,33.4637,72526.0
2023-11-27 13:00:00,35.56,35.6,35.54,35.58,66210.0,33.4543,33.4919,33.4355,33.4731,66210.0
2023-11-27 13:30:00,35.58,35.59,35.52,35.54,73728.0,33.4731,33.4825,33.4167,33.4355,73728.0
2023-11-27 14:00:00,35.54,35.58,35.53,35.57,87439.0,33.4355,33.4731,33.4261,33.4637,87439.0
2023-11-27 14:30:00,35.57,35.65,35.56,35.61,137487.0,33.4637,33.539,33.4543,33.5013,137487.0
2023-11-27 15:00:00,35.61,35.61,35.56,35.58,177558.0,33.5013,33.5013,33.4543,33.4731,177558.0
2023-11-27 15:30:00,35.58,35.65,35.58,35.65,341927.0,33.4731,33.539,33.4731,33.539,341927.0
2023-11-28 09:30:00,35.45,35.67,35.44,35.64,300181.0,33.3508,33.5578,33.3414,33.5296,300181.0
2023-11-28 10:00:00,35.65,35.68,35.59,35.67,213190.0,33.539,33.5672,33.4825,33.5578,213190.0
2023-11-28 10:30:00,35.67,35.77,35.66,35.71,137432.0,33.5578,33.6519,33.5484,33.5954,137432.0
2023-11-28 11:00:00,35.71,35.76,35.68,35.75,154624.0,33.5954,33.6425,33.5672,33.6331,154624.0
2023-11-28 11:30:00,35.75,35.79,35.72,35.76,159195.0,33.6331,33.6707,33.6048,33.6425,159195.0
2023-11-28 12:00:00,35.76,35.76,35.69,35.73,61759.0,33.6425,33.6425,33.5766,33.6142,61759.0
2023-11-28 12:30:00,35.72,35.72,35.65,35.66,43824.0,33.6048,33.6048,33.539,33.5484,43824.0
2023-11-28 13:00:00,35.66,35.66,35.61,35.66,74073.0,33.5484,33.5484,33.5013,33.5484,74073.0
2023-11-28 13:30:00,35.66,35.66,35.63,35.64,67656.0,33.5484,33.5484,33.5202,33.5296,67656.0
2023-11-28 14:00:00,35.64,35.68,35.63,35.64,76572.0,33.5296,33.5672,33.5202,33.5296,76572.0
2023-11-28 14:30:00,35.64,35.65,35.62,35.63,69662.0,33.5296,33.539,33.5108,33.5202,69662.0
2023-11-28 15:00:00,35.63,35.63,35.56,35.59,127890.0,33.5202,33.5202,33.4543,33.4825,127890.0
2023-11-28 15:30:00,35.59,35.65,35.55,35.64,399934.0,33.4825,33.539,33.4449,33.5296,399934.0
2023-11-29 09:30:00,35.56,35.62,35.45,35.52,177314.0,33.4543,33.5108,33.3508,33.4167,177314.0
2023-11-29 10:00:00,35.52,35.54,35.35,35.37,109102.0,33.4167,33.4355,33.2567,33.2756,109102.0
2023-11-29 10:30:00,35.36,35.5,35.35,35.49,109561.0,33.2662,33.3979,33.2567,33.3885,109561.0
2023-11-29 11:00:00,35.49,35.51,35.41,35.43,120794.0,33.3885,33.4073,33.3132,33.332,120794.0
2023-11-29 11:30:00,35.44,35.51,35.42,35.48,137544.0,33.3414,33.4073,33.3226,33.379,137544.0
2023-11-29 12:00:00,35.48,35.53,35.47,35.52,120569.0,33.379,33.4261,33.3696,33.4167,120569.0
2023-11-29 12:30:00,35.52,35.6,35.49,35.6,97041.0,33.4167,33.4919,33.3885,33.4919,97041.0
2023-11-29 13:00:00,35.59,35.6,35.55,35.59,60856.0,33.4825,33.4919,33.4449,33.4825,60856.0
2023-11-29 13:30:00,35.59,35.62,35.54,35.58,85505.0,33.4825,33.5108,33.4355,33.4731,85505.0
2023-11-29 14:00:00,35.58,35.63,35.56,35.57,90670.0,33.4731,33.5202,33.4543,33.4637,90670.0
2023-11-29 14:30:00,35.57,35.57,35.5,35.51,113185.0,33.4637,33.4637,33.3979,33.4073,113185.0
2023-11-29 15:00:00,35.51,35.55,35.46,35.47,151960.0,33.4073,33.4449,33.3602,33.3696,151960.0
2023-11-29 15:30:00,35.47,35.51,35.46,35.5,307372.0,33.3696,33.4073,33.3602,33.3979,307372.0
2023-11-30 09:30:00,35.87,35.87,35.63,35.65,323291.0,33.746,33.746,33.5202,33.539,323291.0
2023-11-30 10:00:00,35.65,35.75,35.6,35.7,249183.0,33.539,33.6331,33.4919,33.586,249183.0
2023-11-30 10:30:00,35.71,35.94,35.7,35.94,214218.0,33.5954,33.8118,33.586,33.8118,214218.0
2023-11-30 11:00:00,35.93,36.0,35.9,35.91,186261.0,33.8024,33.8683,33.7742,33.7836,186261.0
2023-11-30 11:30:00,35.91,35.98,35.83,35.89,317950.0,33.7836,33.8494,33.7083,33.7648,317950.0
2023-11-30 12:00:00,35.89,35.9,35.8,35.82,75550.0,33.7648,33.7742,33.6801,33.6989,75550.0
2023-11-30 12:30:00,35.83,35.87,35.8,35.82,126440.0,33.7083,33.746,33.6801,33.6989,126440.0
2023-11-30 13:00:00,35.82,35.89,35.81,35.82,57426.0,33.6989,33.7648,33.6895,33.6989,57426.0
2023-11-30 13:30:00,35.82,35.87,35.81,35.85,64327.0,33.6989,33.746,33.6895,33.7271,64327.0
2023-11-30 14:00:00,35.85,35.89,35.84,35.87,72744.0,33.7271,33.7648,33.7177,33.746,72744.0
2023-11-30 14:30:00,35.87,35.92,35.85,35.91,65480.0,33.746,33.793,33.7271,33.7836,65480.0
2023-11-30 15:00:00,35.92,35.92,35.84,35.86,124801.0,33.793,33.793,33.7177,33.7365,124801.0
2023-11-30 15:30:00,35.87,36.01,35.85,35.99,456121.0,33.746,33.8777,33.7271,33.8588,456121.0
2023-12-01 09:30:00,36.03,36.14,35.98,36.12,294039.0,33.8965,34.0,33.8494,33.9811,294039.0
2023-12-01 10:00:00,36.12,36.24,36.12,36.22,206759.0,33.9811,34.094,33.9811,34.0752,206759.0
2023-12-01 10:30:00,36.21,36.32,36.18,36.27,198687.0,34.0658,34.1693,34.0376,34.1223,198687.0
2023-12-01 11:00:00,36.27,36.37,36.22,36.36,199074.0,34.1223,34.2163,34.0752,34.2069,199074.0
2023-12-01 11:30:00,36.37,36.47,36.35,36.45,216433.0,34.2163,34.3104,34.1975,34.2916,216433.0
2023-12-01 12:00:00,36.45,36.5,36.41,36.49,61578.0,34.2916,34.3386,34.254,34.3292,61578.0
2023-12-01 12:30:00,36.5,36.53,36.47,36.51,78505.0,34.3386,34.3669,34.3104,34.3481,78505.0
2023-12-01 13:00:00,36.51,36.52,36.47,36.49,99258.0,34.3481,34.3575,34.3104,34.3292,99258.0
2023-12-01 13:30:00,36.5,36.55,36.45,36.48,97925.0,34.3386,34.3857,34.2916,34.3198,97925.0
2023-12-01 14:00:00,36.48,36.51,36.45,36.47,100099.0,34.3198,34.3481,34.2916,34.3104,100099.0
2023-12-01 14:30:00,36.48,36.48,36.41,36.43,98496.0,34.3198,34.3198,34.254,34.2728,98496.0
2023-12-01 15:00:00,36.43,36.51,36.41,36.49,115993.0,34.2728,34.3481,34.254,34.3292,115993.0
2023-12-01 15:30:00,36.5,36.59,36.49,36.59,321572.0,34.3386,34.4233,34.3292,34.4233,321572.0
2023-12-04 09:30:00,36.42,36.62,36.42,36.49,197608.0,34.2634,34.4515,34.2634,34.3292,197608.0
2023-12-04 10:00:00,36.49,36.52,36.38,36.49,147993.0,34.3292,34.3575,34.2258,34.3292,147993.0
2023-12-04 10:30:00,36.49,36.62,36.46,36.59,186677.0,34.3292,34.4515,34.301,34.4233,186677.0
2023-12-04 11:00:00,36.59,36.7,36.57,36.69,149104.0,34.4233,34.5268,34.4045,34.5174,149104.0
2023-12-04 11:30:00,36.69,36.74,36.62,36.69,176264.0,34.5174,34.5644,34.4515,34.5174,176264.0
2023-12-04 12:00:00,36.69,36.72,36.66,36.7,62848.0,34.5174,34.5456,34.4892,34.5268,62848.0
2023-12-04 12:30:00,36.7,36.72,36.65,36.68,45846.0,34.5268,34.5456,34.4798,34.508,45846.0
2023-12-04 13:00:00,36.68,36.68,36.63,36.66,69170.0,34.508,34.508,34.4609,34.4892,69170.0
2023-12-04 13:30:00,36.65,36.65,36.6,36.62,56568.0,34.4798,34.4798,34.4327,34.4515,56568.0
2023-12-04 14:00:00,36.62,36.67,36.59,36.67,94304.0,34.4515,34.4986,34.4233,34.4986,94304.0
2023-12-04 14:30:00,36.67,36.69,36.6,36.66,141790.0,34.4986,34.5174,34.4327,34.4892,141790.0
2023-12-04 15:00:00,36.66,36.69,36.64,36.66,111657.0,34.4892,34.5174,34.4704,34.4892,111657.0
2023-12-04 15:30:00,36.67,36.73,36.61,36.64,666083.0,34.4986,34.555,34.4421,34.4704,666083.0
2023-12-05 09:30:00,36.27,36.31,36.16,36.16,184129.0,34.1223,34.1599,34.0188,34.0188,184129.0
2023-12-05 10:00:00,36.16,36.26,36.13,36.26,184286.0,34.0188,34.1129,33.9906,34.1129,184286.0
2023-12-05 10:30:00,36.26,36.31,36.2,36.3,119081.0,34.1129,34.1599,34.0564,34.1505,119081.0
2023-12-05 11:00:00,36.3,36.34,36.15,36.24,177855.0,34.1505,34.1881,34.0094,34.094,177855.0
2023-12-05 11:30:00,36.23,36.4,36.22,36.36,168160.0,34.0846,34.2446,34.0752,34.2069,168160.0
2023-12-05 12:00:00,36.35,36.37,36.32,36.34,58966.0,34.1975,34.2163,34.1693,34.1881,58966.0
2023-12-05 12:30:00,36.35,36.4,36.33,36.36,102485.0,34.1975,34.2446,34.1787,34.2069,102485.0
2023-12-05 13:00:00,36.36,36.36,36.28,36.36,73656.0,34.2069,34.2069,34.1317,34.2069,73656.0
2023-12-05 13:30:00,36.36,36.38,36.33,36.35,104198.0,34.2069,34.2258,34.1787,34.1975,104198.0
2023-12-05 14:00:00,36.36,36.36,36.29,36.36,100974.0,34.2069,34.2069,34.1411,34.2069,100974.0
2023-12-05 14:30:00,36.36,36.37,36.34,36.36,82179.0,34.2069,34.2163,34.1881,34.2069,82179.0
2023-12-05 15:00:00,36.36,36.38,36.35,36.37,126144.0,34.2069,34.2258,34.1975,34.2163,126144.0
2023-12-05 15:30:00,36.37,36.38,36.31,36.33,401979.0,34.2163,34.2258,34.1599,34.1787,401979.0
2023-12-06 09:30:00,36.32,36.37,36.25,36.31,369424.0,34.1693,34.2163,34.1034,34.1599,369424.0
2023-12-06 10:00:00,36.3,36.37,36.26,36.36,121568.0,34.1505,34.2163,34.1129,34.2069,121568.0
2023-12-06 10:30:00,36.36,36.42,36.3,36.33,85999.0,34.2069,34.2634,34.1505,34.1787,85999.0
2023-12-06 11:00:00,36.33,36.38,36.31,36.32,84572.0,34.1787,34.2258,34.1599,34.1693,84572.0
2023-12-06 11:30:00,36.32,36.34,36.22,36.29,132654.0,34.1693,34.1881,34.0752,34.1411,132654.0
2023-12-06 12:00:00,36.29,36.34,36.27,36.31,87027.0,34.1411,34.1881,34.1223,34.1599,87027.0
2023-12-06 12:30:00,36.3,36.34,36.23,36.26,59985.0,34.1505,34.1881,34.0846,34.1129,59985.0
2023-12-06 13:00:00,36.26,36.4,36.25,36.4,163899.0,34.1129,34.2446,34.1034,34.2446,163899.0
2023-12-06 13:30:00,36.4,36.4,36.26,36.33,177566.0,34.2446,34.2446,34.1129,34.1787,177566.0
2023-12-06 14:00:00,36.34,36.34,36.28,36.3,61907.0,34.1881,34.1881,34.1317,34.1505,61907.0
2023-12-06 14:30:00,36.3,36.3,36.22,36.23,107091.0,34.1505,34.1505,34.0752,34.0846,107091.0
2023-12-06 15:00:00,36.23,36.24,36.18,36.18,78390.0,34.0846,34.094,34.0376,34.0376,78390.0
2023-12-06 15:30:00,36.18,36.23,36.13,36.17,359523.0,34.0376,34.0846,33.9906,34.0282,359523.0
2023-12-07 09:30:00,36.04,36.08,35.84,35.84,318026.0,33.9059,33.9435,33.7177,33.7177,318026.0
2023-12-07 10:00:00,35.84,35.94,35.8,35.91,116840.0,33.7177,33.8118,33.6801,33.7836,116840.0
2023-12-07 10:30:00,35.91,35.97,35.91,35.97,138820.0,33.7836,33.84,33.7836,33.84,138820.0
2023-12-07 11:00:00,35.97,36.05,35.97,36.02,119780.0,33.84,33.9153,33.84,33.8871,119780.0
2023-12-07 11:30:00,36.01,36.05,35.97,36.05,174335.0,33.8777,33.9153,33.84,33.9153,174335.0
2023-12-07 12:00:00,36.05,36.06,35.97,36.01,90341.0,33.9153,33.9247,33.84,33.8777,90341.0
2023-12-07 12:30:00,36.0,36.08,36.0,36.03,48453.0,33.8683,33.9435,33.8683,33.8965,48453.0
2023-12-07 13:00:00,36.04,36.04,35.99,36.0,89199.0,33.9059,33.9059,33.8588,33.8683,89199.0
2023-12-07 13:30:00,35.99,36.04,35.97,36.02,99421.0,33.8588,33.9059,33.84,33.8871,99421.0
2023-12-07 14:00:00,36.02,36.05,36.0,36.02,125267.0,33.8871,33.9153,33.8683,33.8871,125267.0
2023-12-07 14:30:00,36.02,36.04,36.0,36.01,82551.0,33.8871,33.9059,33.8683,33.8777,82551.0
2023-12-07 15:00:00,36.01,36.04,36.0,36.02,96181.0,33.8777,33.9059,33.8683,33.8871,96181.0
2023-12-07 15:30:00,36.02,36.04,35.99,36.02,286704.0,33.8871,33.9059,33.8588,33.8871,286704.0
2023-12-08 09:30:00,35.93,35.98,35.89,35.93,126004.0,33.8024,33.8494,33.7648,33.8024,126004.0
2023-12-08 10:00:00,35.94,36.07,35.92,36.05,96132.0,33.8118,33.9341,33.793,33.9153,96132.0
2023-12-08 10:30:00,36.06,36.09,35.96,36.08,134345.0,33.9247,33.9529,33.8306,33.9435,134345.0
2023-12-08 11:00:00,36.07,36.09,35.95,36.0,122876.0,33.9341,33.9529,33.8212,33.8683,122876.0
2023-12-08 11:30:00,35.99,36.0,35.85,35.89,100763.0,33.8588,33.8683,33.7271,33.7648,100763.0
2023-12-08 12:00:00,35.88,35.89,35.84,35.88,68920.0,33.7554,33.7648,33.7177,33.7554,68920.0
2023-12-08 12:30:00,35.88,35.91,35.88,35.91,39496.0,33.7554,33.7836,33.7554,33.7836,39496.0
2023-12-08 13:00:00,35.92,35.98,35.91,35.95,50089.0,33.793,33.8494,33.7836,33.8212,50089.0
2023-12-08 13:30:00,35.96,35.97,35.93,35.95,39065.0,33.8306,33.84,33.8024,33.8212,39065.0
2023-12-08 14:00:00,35.94,35.99,35.94,35.97,61612.0,33.8118,33.8588,33.8118,33.84,61612.0
2023-12-08 14:30:00,35.97,35.98,35.94,35.96,76241.0,33.84,33.8494,33.8118,33.8306,76241.0
2023-12-08 15:00:00,35.97,35.99,35.93,35.98,62407.0,33.84,33.8588,33.8024,33.8494,62407.0
2023-12-08 15:30:00,35.98,36.04,35.94,35.95,249515.0,33.8494,33.9059,33.8118,33.8212,249515.0
2023-12-11 09:30:00,36.23,36.31,36.14,36.3,319222.0,34.0846,34.1599,34.0,34.1505,319222.0
2023-12-11 10:00:00,36.29,36.42,36.24,36.4,209351.0,34.1411,34.2634,34.094,34.2446,209351.0
2023-12-11 10:30:00,36.4,36.42,36.27,36.31,149958.0,34.2446,34.2634,34.1223,34.1599,149958.0
2023-12-11 11:00:00,36.3,36.34,36.25,36.26,80375.0,34.1505,34.1881,34.1034,34.1129,80375.0
2023-12-11 11:30:00,36.26,36.32,36.2,36.22,180302.0,34.1129,34.1693,34.0564,34.0752,180302.0
2023-12-11 12:00:00,36.22,36.29,36.21,36.23,80631.0,34.0752,34.1411,34.0658,34.0846,80631.0
2023-12-11 12:30:00,36.23,36.29,36.22,36.29,137170.0,34.0846,34.1411,34.0752,34.1411,137170.0
2023-12-11 13:00:00,36.28,36.32,36.26,36.3,84554.0,34.1317,34.1693,34.1129,34.1505,84554.0
2023-12-11 13:30:00,36.3,36.3,36.25,36.27,73921.0,34.1505,34.1505,34.1034,34.1223,73921.0
2023-12-11 14:00:00,36.27,36.32,36.27,36.31,118589.0,34.1223,34.1693,34.1223,34.1599,118589.0
2023-12-11 14:30:00,36.32,36.32,36.27,36.3,177137.0,34.1693,34.1693,34.1223,34.1505,177137.0
2023-12-11 15:00:00,36.3,36.35,36.28,36.34,165527.0,34.1505,34.1975,34.1317,34.1881,165527.0
2023-12-11 15:30:00,36.34,36.39,36.33,36.37,323491.0,34.1881,34.2352,34.1787,34.2163,323491.0
2023-12-12 09:30:00,36.5,36.55,36.36,36.37,237526.0,34.3386,34.3857,34.2069,34.2163,237526.0
2023-12-12 10:00:00,36.36,36.44,36.32,36.43,169065.0,34.2069,34.2822,34.1693,34.2728,169065.0
2023-12-12 10:30:00,36.42,36.48,36.41,36.44,249077.0,34.2634,34.3198,34.254,34.2822,249077.0
2023-12-12 11:00:00,36.44,36.44,36.29,36.36,788650.0,34.2822,34.2822,34.1411,34.2069,788650.0
2023-12-12 11:30:00,36.36,36.41,36.3,36.34,248672.0,34.2069,34.254,34.1505,34.1881,248672.0
2023-12-12 12:00:00,36.33,36.42,36.33,36.41,73457.0,34.1787,34.2634,34.1787,34.254,73457.0
2023-12-12 12:30:00,36.42,36.45,36.35,36.38,329877.0,34.2634,34.2916,34.1975,34.2258,329877.0
2023-12-12 13:00:00,36.39,36.43,36.38,36.4,81934.0,34.2352,34.2728,34.2258,34.2446,81934.0
2023-12-12 13:30:00,36.4,36.4,36.33,36.33,81993.0,34.2446,34.2446,34.1787,34.1787,81993.0
2023-12-12 14:00:00,36.34,36.38,36.31,36.37,107349.0,34.1881,34.2258,34.1599,34.2163,107349.0
2023-12-12 14:30:00,36.38,36.4,36.36,36.39,105078.0,34.2258,34.2446,34.2069,34.2352,105078.0
2023-12-12 15:00:00,36.38,36.49,36.37,36.48,390165.0,34.2258,34.3292,34.2163,34.3198,390165.0
2023-12-12 15:30:00,36.48,36.49,36.39,36.43,464122.0,34.3198,34.3292,34.2352,34.2728,464122.0
2023-12-13 09:30:00,36.54,36.56,36.38,36.47,205955.0,34.3763,34.3951,34.2258,34.3104,205955.0
2023-12-13 10:00:00,36.47,36.51,36.41,36.49,143602.0,34.3104,34.3481,34.254,34.3292,143602.0
2023-12-13 10:30:00,36.5,36.6,36.48,36.51,185538.0,34.3386,34.4327,34.3198,34.3481,185538.0
2023-12-13 11:00:00,36.52,36.53,36.48,36.52,164863.0,34.3575,34.3669,34.3198,34.3575,164863.0
2023-12-13 11:30:00,36.52,36.57,36.46,36.49,365673.0,34.3575,34.4045,34.301,34.3292,365673.0
2023-12-13 12:00:00,36.49,36.51,36.46,36.47,79022.0,34.3292,34.3481,34.301,34.3104,79022.0
2023-12-13 12:30:00,36.47,36.48,36.43,36.45,112305.0,34.3104,34.3198,34.2728,34.2916,112305.0
2023-12-13 13:00:00,36.45,36.45,36.39,36.39,69041.0,34.2916,34.2916,34.2352,34.2352,69041.0
2023-12-13 13:30:00,36.39,36.43,36.38,36.42,87217.0,34.2352,34.2728,34.2258,34.2634,87217.0
2023-12-13 14:00:00,36.42,36.61,36.42,36.61,109244.0,34.2634,34.4421,34.2634,34.4421,109244.0
2023-12-13 14:30:00,36.61,36.75,36.6,36.75,158754.0,34.4421,34.5738,34.4327,34.5738,158754.0
2023-12-13 15:00:00,36.74,36.79,36.69,36.76,169508.0,34.5644,34.6115,34.5174,34.5833,169508.0
2023-12-13 15:30:00,36.75,36.79,36.7,36.74,432063.0,34.5738,34.6115,34.5268,34.5644,432063.0
2023-12-14 09:30:00,37.02,37.04,36.78,36.92,363379.0,34.8279,34.8467,34.6021,34.7338,363379.0
2023-12-14 10:00:00,36.91,36.95,36.81,36.94,226178.0,34.7244,34.762,34.6303,34.7526,226178.0
2023-12-14 10:30:00,36.95,37.15,36.85,37.14,361543.0,34.762,34.9502,34.6679,34.9407,361543.0
2023-12-14 11:00:00,37.13,37.3,37.12,37.3,254826.0,34.9313,35.0913,34.9219,35.0913,254826.0
2023-12-14 11:30:00,37.29,37.39,37.19,37.2,310817.0,35.0819,35.1759,34.9878,34.9972,310817.0
2023-12-14 12:00:00,37.19,37.23,37.15,37.22,107077.0,34.9878,35.0254,34.9502,35.016,107077.0
2023-12-14 12:30:00,37.23,37.23,37.08,37.09,134156.0,35.0254,35.0254,34.8843,34.8937,134156.0
2023-12-14 13:00:00,37.09,37.12,36.95,36.95,118883.0,34.8937,34.9219,34.762,34.762,118883.0
2023-12-14 13:30:00,36.95,36.98,36.93,36.94,129885.0,34.762,34.7902,34.7432,34.7526,129885.0
2023-12-14 14:00:00,36.93,36.94,36.87,36.89,171219.0,34.7432,34.7526,34.6867,34.7056,171219.0
2023-12-14 14:30:00,36.88,36.92,36.82,36.84,190295.0,34.6961,34.7338,34.6397,34.6585,190295.0
2023-12-14 15:00:00,36.84,36.9,36.8,36.89,275521.0,34.6585,34.715,34.6209,34.7056,275521.0
2023-12-14 15:30:00,36.89,36.99,36.87,36.98,637343.0,34.7056,34.7996,34.6867,34.7902,637343.0
2023-12-15 09:30:00,36.3,36.41,35.97,35.98,587642.0,34.1505,34.254,33.84,33.8494,587642.0
2023-12-15 10:00:00,35.98,36.14,35.92,36.1,281130.0,33.8494,34.0,33.793,33.9623,281130.0
2023-12-15 10:30:00,36.09,36.14,36.04,36.07,578406.0,33.9529,34.0,33.9059,33.9341,578406.0
2023-12-15 11:00:00,36.07,36.1,35.98,36.06,796165.0,33.9341,33.9623,33.8494,33.9247,796165.0
2023-12-15 11:30:00,36.07,36.12,36.03,36.07,228750.0,33.9341,33.9811,33.8965,33.9341,228750.0
2023-12-15 12:00:00,36.07,36.11,36.04,36.06,164464.0,33.9341,33.9717,33.9059,33.9247,164464.0
2023-12-15 12:30:00,36.05,36.08,36.03,36.05,153963.0,33.9153,33.9435,33.8965,33.9153,153963.0
2023-12-15 13:00:00,36.05,36.05,35.97,36.0,160977.0,33.9153,33.9153,33.84,33.8683,160977.0
2023-12-15 13:30:00,35.99,36.03,35.91,35.95,203066.0,33.8588,33.8965,33.7836,33.8212,203066.0
2023-12-15 14:00:00,35.94,35.95,35.88,35.89,129596.0,33.8118,33.8212,33.7554,33.7648,129596.0
2023-12-15 14:30:00,35.89,35.98,35.88,35.94,145961.0,33.7648,33.8494,33.7554,33.8118,145961.0
2023-12-15 15:00:00,35.94,35.97,35.91,35.91,268620.0,33.8118,33.84,33.7836,33.7836,268620.0
2023-12-15 15:30:00,35.91,35.98,35.87,35.87,829998.0,33.7836,33.8494,33.746,33.746,829998.0
2023-12-18 09:30:00,36.5,36.53,36.37,36.43,278591.0,34.3386,34.3669,34.2163,34.2728,278591.0
2023-12-18 10:00:00,36.43,36.47,36.29,36.36,171402.0,34.2728,34.3104,34.1411,34.2069,171402.0
2023-12-18 10:30:00,36.36,36.47,36.34,36.47,192568.0,34.2069,34.3104,34.1881,34.3104,192568.0
2023-12-18 11:00:00,36.47,36.51,36.43,36.51,174532.0,34.3104,34.3481,34.2728,34.3481,174532.0
2023-12-18 11:30:00,36.51,36.55,36.41,36.41,156572.0,34.3481,34.3857,34.254,34.254,156572.0
2023-12-18 12:00:00,36.42,36.46,36.41,36.44,70624.0,34.2634,34.301,34.254,34.2822,70624.0
2023-12-18 12:30:00,36.44,36.48,36.41,36.45,79334.0,34.2822,34.3198,34.254,34.2916,79334.0
2023-12-18 13:00:00,36.45,36.45,36.39,36.41,106571.0,34.2916,34.2916,34.2352,34.254,106571.0
2023-12-18 13:30:00,36.42,36.43,36.35,36.39,79602.0,34.2634,34.2728,34.1975,34.2352,79602.0
2023-12-18 14:00:00,36.39,36.42,36.34,36.34,85071.0,34.2352,34.2634,34.1881,34.1881,85071.0
2023-12-18 14:30:00,36.35,36.41,36.33,36.37,83621.0,34.1975,34.254,34.1787,34.2163,83621.0
2023-12-18 15:00:00,36.38,36.48,36.38,36.47,113769.0,34.2258,34.3198,34.2258,34.3104,113769.0
2023-12-18 15:30:00,36.46,36.49,36.43,36.47,296199.0,34.301,34.3292,34.2728,34.3104,296199.0
2023-12-19 09:30:00,36.32,36.5,36.28,36.46,170236.0,34.1693,34.3386,34.1317,34.301,170236.0
2023-12-19 10:00:00,36.44,36.53,36.4,36.5,116956.0,34.2822,34.3669,34.2446,34.3386,116956.0
2023-12-19 10:30:00,36.5,36.57,36.46,36.54,114919.0,34.3386,34.4045,34.301,34.3763,114919.0
2023-12-19 11:00:00,36.53,36.55,36.48,36.54,86112.0,34.3669,34.3857,34.3198,34.3763,86112.0
2023-12-19 11:30:00,36.54,36.55,36.44,36.45,73342.0,34.3763,34.3857,34.2822,34.2916,73342.0
2023-12-19 12:00:00,36.45,36.46,36.4,36.42,81661.0,34.2916,34.301,34.2446,34.2634,81661.0
2023-12-19 12:30:00,36.41,36.49,36.41,36.48,68754.0,34.254,34.3292,34.254,34.3198,68754.0
2023-12-19 13:00:00,36.48,36.48,36.44,36.45,74303.0,34.3198,34.3198,34.2822,34.2916,74303.0
2023-12-19 13:30:00,36.46,36.51,36.45,36.5,76739.0,34.301,34.3481,34.2916,34.3386,76739.0
2023-12-19 14:00:00,36.5,36.51,36.45,36.45,88714.0,34.3386,34.3481,34.2916,34.2916,88714.0
2023-12-19 14:30:00,36.44,36.49,36.43,36.48,63852.0,34.2822,34.3292,34.2728,34.3198,63852.0
2023-12-19 15:00:00,36.48,36.5,36.45,36.48,71926.0,34.3198,34.3386,34.2916,34.3198,71926.0
2023-12-19 15:30:00,36.49,36.54,36.48,36.5,297016.0,34.3292,34.3763,34.3198,34.3386,297016.0
2023-12-20 09:30:00,36.63,36.67,36.52,36.64,187141.0,34.4609,34.4986,34.3575,34.4704,187141.0
2023-12-20 10:00:00,36.64,36.68,36.49,36.56,243735.0,34.4704,34.508,34.3292,34.3951,243735.0
2023-12-20 10:30:00,36.57,36.59,36.49,36.57,153311.0,34.4045,34.4233,34.3292,34.4045,153311.0
2023-12-20 11:00:00,36.56,36.62,36.53,36.61,115599.0,34.3951,34.4515,34.3669,34.4421,115599.0
2023-12-20 11:30:00,36.61,36.63,36.53,36.58,56163.0,34.4421,34.4609,34.3669,34.4139,56163.0
2023-12-20 12:00:00,36.58,36.64,36.57,36.61,63470.0,34.4139,34.4704,34.4045,34.4421,63470.0
2023-12-20 12:30:00,36.61,36.64,36.59,36.61,73688.0,34.4421,34.4704,34.4233,34.4421,73688.0
2023-12-20 13:00:00,36.62,36.62,36.57,36.58,57341.0,34.4515,34.4515,34.4045,34.4139,57341.0
2023-12-20 13:30:00,36.59,36.6,36.54,36.56,79544.0,34.4233,34.4327,34.3763,34.3951,79544.0
2023-12-20 14:00:00,36.56,36.58,36.52,36.58,61186.0,34.3951,34.4139,34.3575,34.4139,61186.0
2023-12-20 14:30:00,36.58,36.6,36.38,36.38,143185.0,34.4139,34.4327,34.2258,34.2258,143185.0
2023-12-20 15:00:00,36.38,36.41,36.32,36.32,113684.0,34.2258,34.254,34.1693,34.1693,113684.0
2023-12-20 15:30:00,36.33,36.36,36.18,36.18,305760.0,34.1787,34.2069,34.0376,34.0376,305760.0
2023-12-21 09:30:00,36.62,36.77,36.55,36.71,210387.0,34.4515,34.5927,34.3857,34.5362,210387.0
2023-12-21 10:00:00,36.71,36.72,36.61,36.66,137040.0,34.5362,34.5456,34.4421,34.4892,137040.0
2023-12-21 10:30:00,36.66,36.71,36.61,36.66,89195.0,34.4892,34.5362,34.4421,34.4892,89195.0
2023-12-21 11:00:00,36.66,36.69,36.61,36.66,104145.0,34.4892,34.5174,34.4421,34.4892,104145.0
2023-12-21 11:30:00,36.65,36.67,36.58,36.62,115325.0,34.4798,34.4986,34.4139,34.4515,115325.0
2023-12-21 12:00:00,36.62,36.63,36.56,36.59,89126.0,34.4515,34.4609,34.3951,34.4233,89126.0
2023-12-21 12:30:00,36.6,36.66,36.6,36.62,136775.0,34.4327,34.4892,34.4327,34.4515,136775.0
2023-12-21 13:00:00,36.62,36.67,36.56,36.64,79262.0,34.4515,34.4986,34.3951,34.4704,79262.0
2023-12-21 13:30:00,36.64,36.69,36.61,36.68,57000.0,34.4704,34.5174,34.4421,34.508,57000.0
2023-12-21 14:00:00,36.68,36.71,36.68,36.71,88539.0,34.508,34.5362,34.508,34.5362,88539.0
2023-12-21 14:30:00,36.71,36.73,36.7,36.72,54636.0,34.5362,34.555,34.5268,34.5456,54636.0
2023-12-21 15:00:00,36.72,36.76,36.7,36.75,113787.0,34.5456,34.5833,34.5268,34.5738,113787.0
2023-12-21 15:30:00,36.75,36.82,36.73,36.8,352217.0,34.5738,34.6397,34.555,34.6209,352217.0
2023-12-22 09:30:00,36.9,37.13,36.89,37.11,112247.0,34.715,34.9313,34.7056,34.9125,112247.0
2023-12-22 10:00:00,37.11,37.16,37.06,37.09,76597.0,34.9125,34.9596,34.8655,34.8937,76597.0
2023-12-22 10:30:00,37.09,37.12,37.05,37.08,107653.0,34.8937,34.9219,34.8561,34.8843,107653.0
2023-12-22 11:00:00,37.07,37.09,37.02,37.08,150848.0,34.8749,34.8937,34.8279,34.8843,150848.0
2023-12-22 11:30:00,37.08,37.11,37.05,37.07,70579.0,34.8843,34.9125,34.8561,34.8749,70579.0
2023-12-22 12:00:00,37.07,37.08,37.04,37.05,61499.0,34.8749,34.8843,34.8467,34.8561,61499.0
2023-12-22 12:30:00,37.05,37.13,37.03,37.12,76377.0,34.8561,34.9313,34.8373,34.9219,76377.0
2023-12-22 13:00:00,37.11,37.14,37.1,37.13,79322.0,34.9125,34.9407,34.9031,34.9313,79322.0
2023-12-22 13:30:00,37.13,37.13,37.06,37.08,63697.0,34.9313,34.9313,34.8655,34.8843,63697.0
2023-12-22 14:00:00,37.08,37.08,36.94,36.97,140112.0,34.8843,34.8843,34.7526,34.7808,140112.0
2023-12-22 14:30:00,36.96,37.05,36.94,37.02,141271.0,34.7714,34.8561,34.7526,34.8279,141271.0
2023-12-22 15:00:00,37.03,37.03,36.97,37.0,100814.0,34.8373,34.8373,34.7808,34.809,100814.0
2023-12-22 15:30:00,37.0,37.01,36.96,36.99,204346.0,34.809,34.8184,34.7714,34.7996,204346.0
2023-12-26 09:30:00,36.88,36.98,36.86,36.91,96450.0,34.6961,34.7902,34.6773,34.7244,96450.0
2023-12-26 10:00:00,36.91,36.95,36.89,36.95,75991.0,34.7244,34.762,34.7056,34.762,75991.0
2023-12-26 10:30:00,36.95,36.96,36.91,36.95,78355.0,34.762,34.7714,34.7244,34.762,78355.0
2023-12-26 11:00:00,36.95,36.96,36.9,36.91,69490.0,34.762,34.7714,34.715,34.7244,69490.0
2023-12-26 11:30:00,36.91,36.92,36.89,36.91,85621.0,34.7244,34.7338,34.7056,34.7244,85621.0
2023-12-26 12:00:00,36.91,36.95,36.89,36.93,68936.0,34.7244,34.762,34.7056,34.7432,68936.0
2023-12-26 12:30:00,36.93,36.96,36.9,36.94,82734.0,34.7432,34.7714,34.715,34.7526,82734.0
2023-12-26 13:00:00,36.94,36.99,36.93,36.98,39015.0,34.7526,34.7996,34.7432,34.7902,39015.0
2023-12-26 13:30:00,36.98,37.0,36.96,36.98,38838.0,34.7902,34.809,34.7714,34.7902,38838.0
2023-12-26 14:00:00,36.98,36.99,36.95,36.98,70913.0,34.7902,34.7996,34.762,34.7902,70913.0
2023-12-26 14:30:00,36.99,37.03,36.98,37.01,75735.0,34.7996,34.8373,34.7902,34.8184,75735.0
2023-12-26 15:00:00,37.01,37.06,36.97,37.05,104440.0,34.8184,34.8655,34.7808,34.8561,104440.0
2023-12-26 15:30:00,37.04,37.05,37.0,37.01,225713.0,34.8467,34.8561,34.809,34.8184,225713.0
2023-12-27 09:30:00,36.86,36.99,36.81,36.91,206672.0,34.6773,34.7996,34.6303,34.7244,206672.0
2023-12-27 10:00:00,36.91,37.04,36.89,37.04,88880.0,34.7244,34.8467,34.7056,34.8467,88880.0
2023-12-27 10:30:00,37.04,37.06,36.97,37.0,173115.0,34.8467,34.8655,34.7808,34.809,173115.0
2023-12-27 11:00:00,37.0,37.06,36.97,37.05,86946.0,34.809,34.8655,34.7808,34.8561,86946.0
2023-12-27 11:30:00,37.04,37.09,37.04,37.07,81797.0,34.8467,34.8937,34.8467,34.8749,81797.0
2023-12-27 12:00:00,37.06,37.11,37.05,37.08,64005.0,34.8655,34.9125,34.8561,34.8843,64005.0
2023-12-27 12:30:00,37.09,37.09,37.04,37.05,58208.0,34.8937,34.8937,34.8467,34.8561,58208.0
2023-12-27 13:00:00,37.05,37.14,37.05,37.09,81668.0,34.8561,34.9407,34.8561,34.8937,81668.0
2023-12-27 13:30:00,37.1,37.12,37.07,37.1,65075.0,34.9031,34.9219,34.8749,34.9031,65075.0
2023-12-27 14:00:00,37.09,37.1,37.02,37.07,91577.0,34.8937,34.9031,34.8279,34.8749,91577.0
2023-12-27 14:30:00,37.07,37.07,37.01,37.02,120585.0,34.8749,34.8749,34.8184,34.8279,120585.0
2023-12-27 15:00:00,37.03,37.09,37.02,37.07,96315.0,34.8373,34.8937,34.8279,34.8749,96315.0
2023-12-27 15:30:00,37.08,37.1,37.05,37.09,315032.0,34.8843,34.9031,34.8561,34.8937,315032.0
2023-12-28 09:30:00,37.15,37.35,37.12,37.31,219786.0,34.9502,35.1383,34.9219,35.1007,219786.0
2023-12-28 10:00:00,37.32,37.32,37.25,37.29,90328.0,35.1101,35.1101,35.0442,35.0819,90328.0
2023-12-28 10:30:00,37.3,37.31,37.24,37.26,102290.0,35.0913,35.1007,35.0348,35.0536,102290.0
2023-12-28 11:00:00,37.27,37.27,37.16,37.16,71246.0,35.0631,35.0631,34.9596,34.9596,71246.0
2023-12-28 11:30:00,37.16,37.22,37.15,37.16,109327.0,34.9596,35.016,34.9502,34.9596,109327.0
2023-12-28 12:00:00,37.16,37.21,37.13,37.13,58220.0,34.9596,35.0066,34.9313,34.9313,58220.0
2023-12-28 12:30:00,37.14,37.19,37.13,37.16,51504.0,34.9407,34.9878,34.9313,34.9596,51504.0
2023-12-28 13:00:00,37.16,37.16,37.11,37.15,45105.0,34.9596,34.9596,34.9125,34.9502,45105.0
2023-12-28 13:30:00,37.15,37.18,37.13,37.14,65136.0,34.9502,34.9784,34.9313,34.9407,65136.0
2023-12-28 14:00:00,37.14,37.16,37.11,37.14,111692.0,34.9407,34.9596,34.9125,34.9407,111692.0
2023-12-28 14:30:00,37.13,37.17,37.13,37.16,60582.0,34.9313,34.969,34.9313,34.9596,60582.0
2023-12-28 15:00:00,37.16,37.16,37.1,37.14,117255.0,34.9596,34.9596,34.9031,34.9407,117255.0
2023-12-28 15:30:00,37.14,37.16,37.09,37.1,300688.0,34.9407,34.9596,34.8937,34.9031,300688.0
2023-12-29 09:30:00,36.95,37.15,36.95,37.1,162205.0,34.762,34.9502,34.762,34.9031,162205.0
2023-12-29 10:00:00,37.11,37.18,37.08,37.12,71690.0,34.9125,34.9784,34.8843,34.9219,71690.0
2023-12-29 10:30:00,37.12,37.14,37.04,37.05,62400.0,34.9219,34.9407,34.8467,34.8561,62400.0
2023-12-29 11:00:00,37.05,37.08,37.0,37.0,60671.0,34.8561,34.8843,34.809,34.809,60671.0
2023-12-29 11:30:00,37.02,37.05,36.97,36.99,60689.0,34.8279,34.8561,34.7808,34.7996,60689.0
2023-12-29 12:00:00,36.98,37.01,36.97,36.99,71078.0,34.7902,34.8184,34.7808,34.7996,71078.0
2023-12-29 12:30:00,37.0,37.01,36.96,36.98,80918.0,34.809,34.8184,34.7714,34.7902,80918.0
2023-12-29 13:00:00,36.98,36.99,36.95,36.96,54983.0,34.7902,34.7996,34.762,34.7714,54983.0
2023-12-29 13:30:00,36.96,37.02,36.96,36.99,56585.0,34.7714,34.8279,34.7714,34.7996,56585.0
2023-12-29 14:00:00,36.99,37.03,36.98,37.01,60234.0,34.7996,34.8373,34.7902,34.8184,60234.0
2023-12-29 14:30:00,37.02,37.04,37.01,37.01,52925.0,34.8279,34.8467,34.8184,34.8184,52925.0
2023-12-29 15:00:00,37.02,37.06,37.01,37.04,89087.0,34.8279,34.8655,34.8184,34.8467,89087.0
2023-12-29 15:30:00,37.05,37.07,37.0,37.05,301505.0,34.8561,34.8749,34.809,34.8561,301505.0
2024-01-02 09:30:00,36.9,37.08,36.82,37.05,569538.0,34.715,34.8843,34.6397,34.8561,569538.0
2024-01-02 10:00:00,37.05,37.26,37.04,37.18,342977.0,34.8561,35.0536,34.8467,34.9784,342977.0
2024-01-02 10:30:00,37.17,37.34,37.17,37.24,245681.0,34.969,35.1289,34.969,35.0348,245681.0
2024-01-02 11:00:00,37.23,37.35,37.22,37.34,93113.0,35.0254,35.1383,35.016,35.1289,93113.0
2024-01-02 11:30:00,37.34,37.45,37.3,37.43,217262.0,35.1289,35.2324,35.0913,35.2136,217262.0
2024-01-02 12:00:00,37.43,37.48,37.4,37.48,96243.0,35.2136,35.2606,35.1854,35.2606,96243.0
2024-01-02 12:30:00,37.48,37.57,37.47,37.56,99343.0,35.2606,35.3453,35.2512,35.3359,99343.0
2024-01-02 13:00:00,37.55,37.58,37.51,37.56,81735.0,35.3265,35.3547,35.2888,35.3359,81735.0
2024-01-02 13:30:00,37.55,37.56,37.5,37.52,88692.0,35.3265,35.3359,35.2794,35.2982,88692.0
2024-01-02 14:00:00,37.51,37.54,37.46,37.48,125957.0,35.2888,35.3171,35.2418,35.2606,125957.0
2024-01-02 14:30:00,37.48,37.49,37.42,37.45,89767.0,35.2606,35.27,35.2042,35.2324,89767.0
2024-01-02 15:00:00,37.44,37.49,37.41,37.48,109179.0,35.223,35.27,35.1948,35.2606,109179.0
2024-01-02 15:30:00,37.48,37.54,37.45,37.53,393730.0,35.2606,35.3171,35.2324,35.3077,393730.0
2024-01-03 09:30:00,38.09,38.31,38.04,38.28,655590.0,35.8345,36.0415,35.7875,36.0132,655590.0
2024-01-03 10:00:00,38.28,38.39,38.24,38.3,378500.0,36.0132,36.1167,35.9756,36.0321,378500.0
2024-01-03 10:30:00,38.31,38.37,38.22,38.37,302970.0,36.0415,36.0979,35.9568,36.0979,302970.0
2024-01-03 11:00:00,38.37,38.45,38.36,38.44,235601.0,36.0979,36.1732,36.0885,36.1638,235601.0
2024-01-03 11:30:00,38.44,38.58,38.41,38.56,165505.0,36.1638,36.2955,36.1355,36.2767,165505.0
2024-01-03 12:00:00,38.56,38.65,38.56,38.61,127671.0,36.2767,36.3613,36.2767,36.3237,127671.0
2024-01-03 12:30:00,38.61,38.67,38.6,38.67,124705.0,36.3237,36.3801,36.3143,36.3801,124705.0
2024-01-03 13:00:00,38.67,38.69,38.63,38.65,95996.0,36.3801,36.399,36.3425,36.3613,95996.0
2024-01-03 13:30:00,38.65,38.74,38.61,38.72,226235.0,36.3613,36.446,36.3237,36.4272,226235.0
2024-01-03 14:00:00,38.72,38.88,38.68,38.87,218808.0,36.4272,36.5777,36.3896,36.5683,218808.0
2024-01-03 14:30:00,38.87,38.94,38.85,38.9,320227.0,36.5683,36.6342,36.5495,36.5965,320227.0
2024-01-03 15:00:00,38.9,38.91,38.8,38.83,291935.0,36.5965,36.6059,36.5025,36.5307,291935.0
2024-01-03 15:30:00,38.83,38.94,38.82,38.92,803606.0,36.5307,36.6342,36.5213,36.6153,803606.0
2024-01-04 09:30:00,38.64,38.95,38.63,38.83,588002.0,36.3519,36.6436,36.3425,36.5307,588002.0
2024-01-04 10:00:00,38.84,38.98,38.8,38.96,207673.0,36.5401,36.6718,36.5025,36.653,207673.0
2024-01-04 10:30:00,38.95,39.0,38.9,38.98,142034.0,36.6436,36.6906,36.5965,36.6718,142034.0
2024-01-04 11:00:00,38.99,39.1,38.98,39.08,211012.0,36.6812,36.7847,36.6718,36.7659,211012.0
2024-01-04 11:30:00,39.08,39.15,39.06,39.11,181009.0,36.7659,36.8317,36.7471,36.7941,181009.0
2024-01-04 12:00:00,39.11,39.18,39.1,39.16,105995.0,36.7941,36.8599,36.7847,36.8411,105995.0
2024-01-04 12:30:00,39.16,39.16,39.04,39.06,81550.0,36.8411,36.8411,36.7282,36.7471,81550.0
2024-01-04 13:00:00,39.05,39.06,39.01,39.03,97232.0,36.7376,36.7471,36.7,36.7188,97232.0
2024-01-04 13:30:00,39.03,39.04,39.0,39.01,68610.0,36.7188,36.7282,36.6906,36.7,68610.0
2024-01-04 14:00:00,39.02,39.03,38.99,39.0,112222.0,36.7094,36.7188,36.6812,36.6906,112222.0
2024-01-04 14:30:00,39.0,39.11,38.99,39.08,89210.0,36.6906,36.7941,36.6812,36.7659,89210.0
2024-01-04 15:00:00,39.08,39.09,39.03,39.09,103900.0,36.7659,36.7753,36.7188,36.7753,103900.0
2024-01-04 15:30:00,39.09,39.1,39.02,39.07,425379.0,36.7753,36.7847,36.7094,36.7565,425379.0
2024-01-05 09:30:00,38.93,39.08,38.86,39.07,303539.0,36.6248,36.7659,36.5589,36.7565,303539.0
2024-01-05 10:00:00,39.08,39.18,39.05,39.12,164725.0,36.7659,36.8599,36.7376,36.8035,164725.0
2024-01-05 10:30:00,39.13,39.26,39.12,39.24,170408.0,36.8129,36.9352,36.8035,36.9164,170408.0
2024-01-05 11:00:00,39.24,39.25,39.15,39.22,226872.0,36.9164,36.9258,36.8317,36.8976,226872.0
2024-01-05 11:30:00,39.22,39.28,39.21,39.26,116758.0,36.8976,36.954,36.8882,36.9352,116758.0
2024-01-05 12:00:00,39.26,39.31,39.24,39.26,119406.0,36.9352,36.9823,36.9164,36.9352,119406.0
2024-01-05 12:30:00,39.26,39.26,39.21,39.23,73664.0,36.9352,36.9352,36.8882,36.907,73664.0
2024-01-05 13:00:00,39.23,39.23,39.14,39.23,106647.0,36.907,36.907,36.8223,36.907,106647.0
2024-01-05 13:30:00,39.23,39.28,39.22,39.26,76861.0,36.907,36.954,36.8976,36.9352,76861.0
2024-01-05 14:00:00,39.26,39.28,39.23,39.25,79819.0,36.9352,36.954,36.907,36.9258,79819.0
2024-01-05 14:30:00,39.25,39.29,39.17,39.19,101341.0,36.9258,36.9634,36.8505,36.8694,101341.0
2024-01-05 15:00:00,39.19,39.19,39.15,39.16,90171.0,36.8694,36.8694,36.8317,36.8411,90171.0
2024-01-05 15:30:00,39.16,39.21,39.14,39.21,265823.0,36.8411,36.8882,36.8223,36.8882,265823.0
2024-01-08 09:30:00,39.3,39.39,39.24,39.37,163481.0,36.9728,37.0575,36.9164,37.0387,163481.0
2024-01-08 10:00:00,39.38,39.4,39.26,39.37,204857.0,37.0481,37.0669,36.9352,37.0387,204857.0
2024-01-08 10:30:00,39.38,39.46,39.38,39.43,133570.0,37.0481,37.1234,37.0481,37.0951,133570.0
2024-01-08 11:00:00,39.43,39.49,39.37,39.46,92197.0,37.0951,37.1516,37.0387,37.1234,92197.0
2024-01-08 11:30:00,39.46,39.53,39.42,39.47,90602.0,37.1234,37.1892,37.0857,37.1328,90602.0
2024-01-08 12:00:00,39.47,39.53,39.45,39.49,60238.0,37.1328,37.1892,37.114,37.1516,60238.0
2024-01-08 12:30:00,39.5,39.5,39.4,39.42,84550.0,37.161,37.161,37.0669,37.0857,84550.0
2024-01-08 13:00:00,39.42,39.47,39.42,39.43,61563.0,37.0857,37.1328,37.0857,37.0951,61563.0
2024-01-08 13:30:00,39.43,39.43,39.39,39.39,88659.0,37.0951,37.0951,37.0575,37.0575,88659.0
2024-01-08 14:00:00,39.4,39.49,39.35,39.48,112361.0,37.0669,37.1516,37.0199,37.1422,112361.0
2024-01-08 14:30:00,39.48,39.56,39.47,39.54,148765.0,37.1422,37.2174,37.1328,37.1986,148765.0
2024-01-08 15:00:00,39.54,39.54,39.47,39.52,78807.0,37.1986,37.1986,37.1328,37.1798,78807.0
2024-01-08 15:30:00,39.52,39.64,39.49,39.64,369390.0,37.1798,37.2927,37.1516,37.2927,369390.0
2024-01-09 09:30:00,39.9,40.0,39.82,39.95,377426.0,37.5373,37.6314,37.4621,37.5844,377426.0
2024-01-09 10:00:00,39.96,40.1,39.92,40.07,271165.0,37.5938,37.7255,37.5561,37.6972,271165.0
2024-01-09 10:30:00,40.08,40.08,39.98,40.0,243661.0,37.7067,37.7067,37.6126,37.6314,243661.0
2024-01-09 11:00:00,39.99,40.02,39.94,40.0,230524.0,37.622,37.6502,37.5749,37.6314,230524.0
2024-01-09 11:30:00,40.01,40.07,39.93,39.98,153501.0,37.6408,37.6972,37.5655,37.6126,153501.0
2024-01-09 12:00:00,39.98,40.0,39.88,39.93,142730.0,37.6126,37.6314,37.5185,37.5655,142730.0
2024-01-09 12:30:00,39.93,39.94,39.87,39.9,75132.0,37.5655,37.5749,37.5091,37.5373,75132.0
2024-01-09 13:00:00,39.9,39.92,39.8,39.84,97461.0,37.5373,37.5561,37.4432,37.4809,97461.0
2024-01-09 13:30:00,39.83,39.85,39.77,39.81,150308.0,37.4715,37.4903,37.415,37.4526,150308.0
2024-01-09 14:00:00,39.82,39.85,39.78,39.83,82493.0,37.4621,37.4903,37.4244,37.4715,82493.0
2024-01-09 14:30:00,39.83,39.86,39.76,39.8,101257.0,37.4715,37.4997,37.4056,37.4432,101257.0
2024-01-09 15:00:00,39.8,39.84,39.78,39.81,105231.0,37.4432,37.4809,37.4244,37.4526,105231.0
2024-01-09 15:30:00,39.82,39.83,39.75,39.76,407654.0,37.4621,37.4715,37.3962,37.4056,407654.0
2024-01-10 09:30:00,39.87,39.98,39.87,39.97,195612.0,37.5091,37.6126,37.5091,37.6032,195612.0
2024-01-10 10:00:00,39.97,40.01,39.88,39.89,195358.0,37.6032,37.6408,37.5185,37.5279,195358.0
2024-01-10 10:30:00,39.88,39.95,39.84,39.94,160894.0,37.5185,37.5844,37.4809,37.5749,160894.0
2024-01-10 11:00:00,39.95,39.97,39.91,39.91,139583.0,37.5844,37.6032,37.5467,37.5467,139583.0
2024-01-10 11:30:00,39.91,39.97,39.86,39.87,146671.0,37.5467,37.6032,37.4997,37.5091,146671.0
2024-01-10 12:00:00,39.87,39.9,39.84,39.88,82493.0,37.5091,37.5373,37.4809,37.5185,82493.0
2024-01-10 12:30:00,39.88,39.92,39.85,39.89,55506.0,37.5185,37.5561,37.4903,37.5279,55506.0
2024-01-10 13:00:00,39.89,39.92,39.85,39.92,59271.0,37.5279,37.5561,37.4903,37.5561,59271.0
2024-01-10 13:30:00,39.92,39.94,39.9,39.94,100541.0,37.5561,37.5749,37.5373,37.5749,100541.0
2024-01-10 14:00:00,39.94,40.0,39.9,40.0,88290.0,37.5749,37.6314,37.5373,37.6314,88290.0
2024-01-10 14:30:00,40.0,40.05,39.97,40.03,79039.0,37.6314,37.6784,37.6032,37.6596,79039.0
2024-01-10 15:00:00,40.04,40.05,39.98,40.0,126687.0,37.669,37.6784,37.6126,37.6314,126687.0
2024-01-10 15:30:00,39.99,40.03,39.95,40.0,237770.0,37.622,37.6596,37.5844,37.6314,237770.0
2024-01-11 09:30:00,39.81,39.86,39.54,39.63,263674.0,37.4526,37.4997,37.1986,37.2833,263674.0
2024-01-11 10:00:00,39.63,39.66,39.49,39.58,199194.0,37.2833,37.3115,37.1516,37.2363,199194.0
2024-01-11 10:30:00,39.58,39.61,39.53,39.56,120966.0,37.2363,37.2645,37.1892,37.2174,120966.0
2024-01-11 11:00:00,39.56,39.58,39.46,39.54,142981.0,37.2174,37.2363,37.1234,37.1986,142981.0
2024-01-11 11:30:00,39.54,39.57,39.47,39.55,126991.0,37.1986,37.2269,37.1328,37.208,126991.0
2024-01-11 12:00:00,39.55,39.65,39.54,39.56,113871.0,37.208,37.3021,37.1986,37.2174,113871.0
2024-01-11 12:30:00,39.57,39.63,39.56,39.59,84744.0,37.2269,37.2833,37.2174,37.2457,84744.0
2024-01-11 13:00:00,39.59,39.66,39.58,39.65,58032.0,37.2457,37.3115,37.2363,37.3021,58032.0
2024-01-11 13:30:00,39.65,39.69,39.63,39.69,75685.0,37.3021,37.3397,37.2833,37.3397,75685.0
2024-01-11 14:00:00,39.69,39.73,39.68,39.73,92338.0,37.3397,37.3774,37.3303,37.3774,92338.0
2024-01-11 14:30:00,39.73,39.74,39.71,39.73,102015.0,37.3774,37.3868,37.3586,37.3774,102015.0
2024-01-11 15:00:00,39.73,39.73,39.65,39.69,166999.0,37.3774,37.3774,37.3021,37.3397,166999.0
2024-01-11 15:30:00,39.69,39.71,39.62,39.63,386309.0,37.3397,37.3586,37.2739,37.2833,386309.0
2024-01-12 09:30:00,39.99,40.2,39.93,40.06,536644.0,37.622,37.8195,37.5655,37.6878,536644.0
2024-01-12 10:00:00,40.07,40.34,40.03,40.23,633129.0,37.6972,37.9513,37.6596,37.8478,633129.0
2024-01-12 10:30:00,40.23,40.28,40.1,40.11,235790.0,37.8478,37.8948,37.7255,37.7349,235790.0
2024-01-12 11:00:00,40.1,40.19,40.07,40.19,181216.0,37.7255,37.8101,37.6972,37.8101,181216.0
2024-01-12 11:30:00,40.19,40.21,40.05,40.09,208911.0,37.8101,37.829,37.6784,37.7161,208911.0
2024-01-12 12:00:00,40.08,40.15,40.05,40.14,76053.0,37.7067,37.7725,37.6784,37.7631,76053.0
2024-01-12 12:30:00,40.15,40.15,40.1,40.1,66184.0,37.7725,37.7725,37.7255,37.7255,66184.0
2024-01-12 13:00:00,40.11,40.14,40.07,40.12,94288.0,37.7349,37.7631,37.6972,37.7443,94288.0
2024-01-12 13:30:00,40.12,40.15,40.09,40.13,152162.0,37.7443,37.7725,37.7161,37.7537,152162.0
2024-01-12 14:00:00,40.13,40.18,40.11,40.15,121219.0,37.7537,37.8007,37.7349,37.7725,121219.0
2024-01-12 14:30:00,40.15,40.15,40.09,40.1,104050.0,37.7725,37.7725,37.7161,37.7255,104050.0
2024-01-12 15:00:00,40.1,40.13,40.08,40.11,147641.0,37.7255,37.7537,37.7067,37.7349,147641.0
2024-01-12 15:30:00,40.11,40.16,40.08,40.1,380802.0,37.7349,37.7819,37.7067,37.7255,380802.0
2024-01-16 09:30:00,40.15,40.18,39.95,40.11,318770.0,37.7725,37.8007,37.5844,37.7349,318770.0
2024-01-16 10:00:00,40.11,40.15,40.01,40.02,205312.0,37.7349,37.7725,37.6408,37.6502,205312.0
2024-01-16 10:30:00,40.02,40.13,39.94,40.11,255044.0,37.6502,37.7537,37.5749,37.7349,255044.0
2024-01-16 11:00:00,40.11,40.11,39.98,40.01,180811.0,37.7349,37.7349,37.6126,37.6408,180811.0
2024-01-16 11:30:00,40.01,40.07,39.89,39.91,177245.0,37.6408,37.6972,37.5279,37.5467,177245.0
2024-01-16 12:00:00,39.91,39.93,39.84,39.84,80823.0,37.5467,37.5655,37.4809,37.4809,80823.0
2024-01-16 12:30:00,39.84,39.88,39.82,39.83,74707.0,37.4809,37.5185,37.4621,37.4715,74707.0
2024-01-16 13:00:00,39.83,39.92,39.82,39.91,85529.0,37.4715,37.5561,37.4621,37.5467,85529.0
2024-01-16 13:30:00,39.92,39.95,39.87,39.88,85809.0,37.5561,37.5844,37.5091,37.5185,85809.0
2024-01-16 14:00:00,39.88,39.89,39.8,39.83,66530.0,37.5185,37.5279,37.4432,37.4715,66530.0
2024-01-16 14:30:00,39.84,39.92,39.83,39.91,99306.0,37.4809,37.5561,37.4715,37.5467,99306.0
2024-01-16 15:00:00,39.91,39.93,39.86,39.87,94737.0,37.5467,37.5655,37.4997,37.5091,94737.0
2024-01-16 15:30:00,39.87,39.89,39.83,39.89,254091.0,37.5091,37.5279,37.4715,37.5279,254091.0
2024-01-17 09:30:00,39.85,39.89,39.6,39.61,526797.0,37.4903,37.5279,37.2551,37.2645,526797.0
2024-01-17 10:00:00,39.6,39.72,39.57,39.7,250601.0,37.2551,37.368,37.2269,37.3492,250601.0
2024-01-17 10:30:00,39.7,39.8,39.69,39.78,186179.0,37.3492,37.4432,37.3397,37.4244,186179.0
2024-01-17 11:00:00,39.78,39.89,39.73,39.85,275624.0,37.4244,37.5279,37.3774,37.4903,275624.0
2024-01-17 11:30:00,39.85,39.88,39.77,39.8,366633.0,37.4903,37.5185,37.415,37.4432,366633.0
2024-01-17 12:00:00,39.79,39.85,39.77,39.79,101139.0,37.4338,37.4903,37.415,37.4338,101139.0
2024-01-17 12:30:00,39.79,39.82,39.75,39.79,164792.0,37.4338,37.4621,37.3962,37.4338,164792.0
2024-01-17 13:00:00,39.79,39.79,39.71,39.72,54873.0,37.4338,37.4338,37.3586,37.368,54873.0
2024-01-17 13:30:00,39.73,39.73,39.64,39.71,96849.0,37.3774,37.3774,37.2927,37.3586,96849.0
2024-01-17 14:00:00,39.7,39.76,39.68,39.7,185799.0,37.3492,37.4056,37.3303,37.3492,185799.0
2024-01-17 14:30:00,39.7,39.75,39.69,39.71,129412.0,37.3492,37.3962,37.3397,37.3586,129412.0
2024-01-17 15:00:00,39.71,39.71,39.66,39.71,176533.0,37.3586,37.3586,37.3115,37.3586,176533.0
2024-01-17 15:30:00,39.71,39.82,39.71,39.79,766039.0,37.3586,37.4621,37.3586,37.4338,766039.0
2024-01-18 09:30:00,39.52,39.53,39.26,39.37,320872.0,37.1798,37.1892,36.9352,37.0387,320872.0
2024-01-18 10:00:00,39.37,39.41,39.27,39.34,170942.0,37.0387,37.0763,36.9446,37.0105,170942.0
2024-01-18 10:30:00,39.34,39.41,39.31,39.37,289686.0,37.0105,37.0763,36.9823,37.0387,289686.0
2024-01-18 11:00:00,39.37,39.44,39.35,39.41,456973.0,37.0387,37.1046,37.0199,37.0763,456973.0
2024-01-18 11:30:00,39.4,39.48,39.32,39.44,409440.0,37.0669,37.1422,36.9917,37.1046,409440.0
2024-01-18 12:00:00,39.44,39.47,39.38,39.46,115012.0,37.1046,37.1328,37.0481,37.1234,115012.0
2024-01-18 12:30:00,39.45,39.51,39.42,39.51,71477.0,37.114,37.1704,37.0857,37.1704,71477.0
2024-01-18 13:00:00,39.51,39.53,39.47,39.49,91951.0,37.1704,37.1892,37.1328,37.1516,91951.0
2024-01-18 13:30:00,39.5,39.56,39.47,39.56,108294.0,37.161,37.2174,37.1328,37.2174,108294.0
2024-01-18 14:00:00,39.55,39.62,39.55,39.58,122781.0,37.208,37.2739,37.208,37.2363,122781.0
2024-01-18 14:30:00,39.59,39.61,39.54,39.57,88739.0,37.2457,37.2645,37.1986,37.2269,88739.0
2024-01-18 15:00:00,39.57,39.63,39.56,39.62,148204.0,37.2269,37.2833,37.2174,37.2739,148204.0
2024-01-18 15:30:00,39.62,39.63,39.53,39.54,697135.0,37.2739,37.2833,37.1892,37.1986,697135.0
2024-01-19 09:30:00,39.48,39.52,39.37,39.52,185910.0,37.1422,37.1798,37.0387,37.1798,185910.0
2024-01-19 10:00:00,39.53,39.58,39.37,39.44,308336.0,37.1892,37.2363,37.0387,37.1046,308336.0
2024-01-19 10:30:00,39.43,39.53,39.4,39.48,101142.0,37.0951,37.1892,37.0669,37.1422,101142.0
2024-01-19 11:00:00,39.48,39.58,39.48,39.53,105210.0,37.1422,37.2363,37.1422,37.1892,105210.0
2024-01-19 11:30:00,39.54,39.65,39.49,39.6,252257.0,37.1986,37.3021,37.1516,37.2551,252257.0
2024-01-19 12:00:00,39.6,39.65,39.55,39.57,90853.0,37.2551,37.3021,37.208,37.2269,90853.0
2024-01-19 12:30:00,39.57,39.62,39.55,39.58,83262.0,37.2269,37.2739,37.208,37.2363,83262.0
2024-01-19 13:00:00,39.57,39.61,39.54,39.59,115756.0,37.2269,37.2645,37.1986,37.2457,115756.0
2024-01-19 13:30:00,39.59,39.66,39.59,39.65,84799.0,37.2457,37.3115,37.2457,37.3021,84799.0
2024-01-19 14:00:00,39.66,39.7,39.63,39.68,199478.0,37.3115,37.3492,37.2833,37.3303,199478.0
2024-01-19 14:30:00,39.68,39.69,39.6,39.62,169043.0,37.3303,37.3397,37.2551,37.2739,169043.0
2024-01-19 15:00:00,39.63,39.71,39.61,39.71,261482.0,37.2833,37.3586,37.2645,37.3586,261482.0
2024-01-19 15:30:00,39.71,39.72,39.62,39.68,758472.0,37.3586,37.368,37.2739,37.3303,758472.0
2024-01-22 09:30:00,39.41,39.49,39.33,39.39,416756.0,37.0763,37.1516,37.0011,37.0575,416756.0
2024-01-22 10:00:00,39.4,39.56,39.36,39.54,246212.0,37.0669,37.2174,37.0293,37.1986,246212.0
2024-01-22 10:30:00,39.55,39.64,39.52,39.58,253543.0,37.208,37.2927,37.1798,37.2363,253543.0
2024-01-22 11:00:00,39.58,39.59,39.5,39.54,235868.0,37.2363,37.2457,37.161,37.1986,235868.0
2024-01-22 11:30:00,39.54,39.56,39.44,39.51,153876.0,37.1986,37.2174,37.1046,37.1704,153876.0
2024-01-22 12:00:00,39.51,39.54,39.5,39.52,86197.0,37.1704,37.1986,37.161,37.1798,86197.0
2024-01-22 12:30:00,39.52,39.56,39.5,39.54,120616.0,37.1798,37.2174,37.161,37.1986,120616.0
2024-01-22 13:00:00,39.54,39.55,39.52,39.52,69130.0,37.1986,37.208,37.1798,37.1798,69130.0
2024-01-22 13:30:00,39.53,39.56,39.52,39.55,66860.0,37.1892,37.2174,37.1798,37.208,66860.0
2024-01-22 14:00:00,39.55,39.56,39.49,39.52,69324.0,37.208,37.2174,37.1516,37.1798,69324.0
2024-01-22 14:30:00,39.52,39.55,39.51,39.54,72979.0,37.1798,37.208,37.1704,37.1986,72979.0
2024-01-22 15:00:00,39.55,39.55,39.42,39.48,224671.0,37.208,37.208,37.0857,37.1422,224671.0
2024-01-22 15:30:00,39.48,39.56,39.44,39.54,638854.0,37.1422,37.2174,37.1046,37.1986,638854.0
2024-01-23 09:30:00,39.23,39.31,39.16,39.24,242585.0,36.907,36.9823,36.8411,36.9164,242585.0
2024-01-23 10:00:00,39.24,39.27,39.14,39.22,352310.0,36.9164,36.9446,36.8223,36.8976,352310.0
2024-01-23 10:30:00,39.22,39.22,39.07,39.16,369424.0,36.8976,36.8976,36.7565,36.8411,369424.0
2024-01-23 11:00:00,39.16,39.31,39.16,39.3,205535.0,36.8411,36.9823,36.8411,36.9728,205535.0
2024-01-23 11:30:00,39.3,39.34,39.26,39.34,129837.0,36.9728,37.0105,36.9352,37.0105,129837.0
2024-01-23 12:00:00,39.34,39.37,39.32,39.34,61019.0,37.0105,37.0387,36.9917,37.0105,61019.0
2024-01-23 12:30:00,39.34,39.36,39.31,39.35,57830.0,37.0105,37.0293,36.9823,37.0199,57830.0
2024-01-23 13:00:00,39.34,39.36,39.32,39.34,24678.0,37.0105,37.0293,36.9917,37.0105,24678.0
2024-01-23 13:30:00,39.35,39.38,39.33,39.38,46016.0,37.0199,37.0481,37.0011,37.0481,46016.0
2024-01-23 14:00:00,39.38,39.38,39.32,39.34,151600.0,37.0481,37.0481,36.9917,37.0105,151600.0
2024-01-23 14:30:00,39.34,39.34,39.31,39.31,101843.0,37.0105,37.0105,36.9823,36.9823,101843.0
2024-01-23 15:00:00,39.31,39.33,39.29,39.3,149186.0,36.9823,37.0011,36.9634,36.9728,149186.0
2024-01-23 15:30:00,39.3,39.32,39.27,39.28,439628.0,36.9728,36.9917,36.9446,36.954,439628.0
2024-01-24 09:30:00,39.47,39.63,39.4,39.57,327259.0,37.1328,37.2833,37.0669,37.2269,327259.0
2024-01-24 10:00:00,39.57,39.66,39.53,39.63,199000.0,37.2269,37.3115,37.1892,37.2833,199000.0
2024-01-24 10:30:00,39.63,39.65,39.57,39.62,265597.0,37.2833,37.3021,37.2269,37.2739,265597.0
2024-01-24 11:00:00,39.62,39.73,39.62,39.69,199769.0,37.2739,37.3774,37.2739,37.3397,199769.0
2024-01-24 11:30:00,39.69,39.71,39.51,39.53,140525.0,37.3397,37.3586,37.1704,37.1892,140525.0
2024-01-24 12:00:00,39.53,39.55,39.5,39.53,77413.0,37.1892,37.208,37.161,37.1892,77413.0
2024-01-24 12:30:00,39.53,39.55,39.49,39.54,48446.0,37.1892,37.208,37.1516,37.1986,48446.0
2024-01-24 13:00:00,39.53,39.55,39.43,39.45,81815.0,37.1892,37.208,37.0951,37.114,81815.0
2024-01-24 13:30:00,39.45,39.47,39.42,39.47,156399.0,37.114,37.1328,37.0857,37.1328,156399.0
2024-01-24 14:00:00,39.47,39.47,39.39,39.46,182868.0,37.1328,37.1328,37.0575,37.1234,182868.0
2024-01-24 14:30:00,39.46,39.47,38.59,39.07,2090469.0,37.1234,37.1328,36.3049,36.7565,2090469.0
2024-01-24 15:00:00,39.07,39.21,39.03,39.09,366942.0,36.7565,36.8882,36.7188,36.7753,366942.0
2024-01-24 15:30:00,39.1,39.16,39.02,39.04,926034.0,36.7847,36.8411,36.7094,36.7282,926034.0
2024-01-25 09:30:00,38.94,38.95,38.79,38.91,280208.0,36.6342,36.6436,36.493,36.6059,280208.0
2024-01-25 10:00:00,38.91,38.92,38.72,38.74,137185.0,36.6059,36.6153,36.4272,36.446,137185.0
2024-01-25 10:30:00,38.74,38.74,38.58,38.59,193809.0,36.446,36.446,36.2955,36.3049,193809.0
2024-01-25 11:00:00,38.59,38.66,38.56,38.59,186392.0,36.3049,36.3707,36.2767,36.3049,186392.0
2024-01-25 11:30:00,38.59,38.67,38.58,38.62,532288.0,36.3049,36.3801,36.2955,36.3331,532288.0
2024-01-25 12:00:00,38.63,38.76,38.57,38.68,285030.0,36.3425,36.4648,36.2861,36.3896,285030.0
2024-01-25 12:30:00,38.67,38.68,38.6,38.65,96897.0,36.3801,36.3896,36.3143,36.3613,96897.0
2024-01-25 13:00:00,38.65,38.71,38.64,38.66,88168.0,36.3613,36.4178,36.3519,36.3707,88168.0
2024-01-25 13:30:00,38.66,38.73,38.65,38.71,87039.0,36.3707,36.4366,36.3613,36.4178,87039.0
2024-01-25 14:00:00,38.72,38.78,38.69,38.77,119377.0,36.4272,36.4836,36.399,36.4742,119377.0
2024-01-25 14:30:00,38.77,38.82,38.76,38.82,151761.0,36.4742,36.5213,36.4648,36.5213,151761.0
2024-01-25 15:00:00,38.82,38.87,38.81,38.83,125830.0,36.5213,36.5683,36.5119,36.5307,125830.0
2024-01-25 15:30:00,38.84,38.89,38.82,38.83,485423.0,36.5401,36.5871,36.5213,36.5307,485423.0
2024-01-26 09:30:00,39.37,39.46,39.3,39.31,245834.0,37.0387,37.1234,36.9728,36.9823,245834.0
2024-01-26 10:00:00,39.31,39.31,39.14,39.14,172874.0,36.9823,36.9823,36.8223,36.8223,172874.0
2024-01-26 10:30:00,39.15,39.19,39.05,39.07,76588.0,36.8317,36.8694,36.7376,36.7565,76588.0
2024-01-26 11:00:00,39.06,39.16,39.05,39.16,234269.0,36.7471,36.8411,36.7376,36.8411,234269.0
2024-01-26 11:30:00,39.16,39.16,39.04,39.09,255730.0,36.8411,36.8411,36.7282,36.7753,255730.0
2024-01-26 12:00:00,39.09,39.19,39.07,39.18,97782.0,36.7753,36.8694,36.7565,36.8599,97782.0
2024-01-26 12:30:00,39.18,39.18,39.09,39.13,95373.0,36.8599,36.8599,36.7753,36.8129,95373.0
2024-01-26 13:00:00,39.13,39.15,39.06,39.09,118634.0,36.8129,36.8317,36.7471,36.7753,118634.0
2024-01-26 13:30:00,39.09,39.14,39.07,39.14,130399.0,36.7753,36.8223,36.7565,36.8223,130399.0
2024-01-26 14:00:00,39.13,39.23,39.13,39.18,174224.0,36.8129,36.907,36.8129,36.8599,174224.0
2024-01-26 14:30:00,39.17,39.17,39.12,39.14,180971.0,36.8505,36.8505,36.8035,36.8223,180971.0
2024-01-26 15:00:00,39.14,39.14,39.09,39.11,142355.0,36.8223,36.8223,36.7753,36.7941,142355.0
2024-01-26 15:30:00,39.11,39.13,39.06,39.06,674516.0,36.7941,36.8129,36.7471,36.7471,674516.0
2024-01-29 09:30:00,39.19,39.21,39.01,39.1,330261.0,36.8694,36.8882,36.7,36.7847,330261.0
2024-01-29 10:00:00,39.1,39.14,39.02,39.02,105877.0,36.7847,36.8223,36.7094,36.7094,105877.0
2024-01-29 10:30:00,39.02,39.05,38.93,38.95,184743.0,36.7094,36.7376,36.6248,36.6436,184743.0
2024-01-29 11:00:00,38.95,38.97,38.86,38.88,107967.0,36.6436,36.6624,36.5589,36.5777,107967.0
2024-01-29 11:30:00,38.88,38.93,38.87,38.93,92265.0,36.5777,36.6248,36.5683,36.6248,92265.0
2024-01-29 12:00:00,38.93,38.93,38.87,38.92,77308.0,36.6248,36.6248,36.5683,36.6153,77308.0
2024-01-29 12:30:00,38.91,38.92,38.86,38.89,49109.0,36.6059,36.6153,36.5589,36.5871,49109.0
2024-01-29 13:00:00,38.89,38.9,38.86,38.9,40036.0,36.5871,36.5965,36.5589,36.5965,40036.0
2024-01-29 13:30:00,38.89,38.9,38.87,38.89,56927.0,36.5871,36.5965,36.5683,36.5871,56927.0
2024-01-29 14:00:00,38.89,38.92,38.87,38.88,62126.0,36.5871,36.6153,36.5683,36.5777,62126.0
2024-01-29 14:30:00,38.88,38.92,38.87,38.91,83306.0,36.5777,36.6153,36.5683,36.6059,83306.0
2024-01-29 15:00:00,38.91,39.05,38.91,39.02,144356.0,36.6059,36.7376,36.6059,36.7094,144356.0
2024-01-29 15:30:00,39.01,39.08,39.0,39.05,403742.0,36.7,36.7659,36.6906,36.7376,403742.0
2024-01-30 09:30:00,39.16,39.21,39.0,39.07,277645.0,36.8411,36.8882,36.6906,36.7565,277645.0
2024-01-30 10:00:00,39.08,39.09,38.95,39.02,120506.0,36.7659,36.7753,36.6436,36.7094,120506.0
2024-01-30 10:30:00,39.01,39.08,38.99,39.02,125854.0,36.7,36.7659,36.6812,36.7094,125854.0
2024-01-30 11:00:00,39.03,39.03,38.96,38.98,83765.0,36.7188,36.7188,36.653,36.6718,83765.0
2024-01-30 11:30:00,38.98,39.04,38.93,38.99,218054.0,36.6718,36.7282,36.6248,36.6812,218054.0
2024-01-30 12:00:00,38.98,39.01,38.95,38.98,100899.0,36.6718,36.7,36.6436,36.6718,100899.0
2024-01-30 12:30:00,38.98,39.05,38.98,39.04,74152.0,36.6718,36.7376,36.6718,36.7282,74152.0
2024-01-30 13:00:00,39.03,39.07,39.02,39.05,49378.0,36.7188,36.7565,36.7094,36.7376,49378.0
2024-01-30 13:30:00,39.06,39.09,39.05,39.08,49937.0,36.7471,36.7753,36.7376,36.7659,49937.0
2024-01-30 14:00:00,39.09,39.1,39.08,39.09,54406.0,36.7753,36.7847,36.7659,36.7753,54406.0
2024-01-30 14:30:00,39.09,39.14,39.08,39.13,91086.0,36.7753,36.8223,36.7659,36.8129,91086.0
2024-01-30 15:00:00,39.13,39.13,39.03,39.09,179962.0,36.8129,36.8129,36.7188,36.7753,179962.0
2024-01-30 15:30:00,39.1,39.11,39.05,39.08,551391.0,36.7847,36.7941,36.7376,36.7659,551391.0
2024-01-31 09:30:00,40.67,41.31,40.48,40.59,2100609.0,38.2617,38.8638,38.083,38.1865,2100609.0
2024-01-31 10:00:00,40.59,40.83,39.65,40.18,656072.0,38.1865,38.4122,37.3021,37.8007,656072.0
2024-01-31 10:30:00,40.18,40.33,39.98,40.14,481907.0,37.8007,37.9419,37.6126,37.7631,481907.0
2024-01-31 11:00:00,40.13,40.18,39.82,39.85,253332.0,37.7537,37.8007,37.4621,37.4903,253332.0
2024-01-31 11:30:00,39.85,39.9,39.71,39.79,246461.0,37.4903,37.5373,37.3586,37.4338,246461.0
2024-01-31 12:00:00,39.78,39.85,39.71,39.72,142507.0,37.4244,37.4903,37.3586,37.368,142507.0
2024-01-31 12:30:00,39.71,39.77,39.67,39.75,146804.0,37.3586,37.415,37.3209,37.3962,146804.0
2024-01-31 13:00:00,39.75,39.8,39.69,39.7,122950.0,37.3962,37.4432,37.3397,37.3492,122950.0
2024-01-31 13:30:00,39.7,39.77,39.7,39.76,146904.0,37.3492,37.415,37.3492,37.4056,146904.0
2024-01-31 14:00:00,39.76,39.78,39.56,39.62,166621.0,37.4056,37.4244,37.2174,37.2739,166621.0
2024-01-31 14:30:00,39.62,39.74,39.55,39.55,189552.0,37.2739,37.3868,37.208,37.208,189552.0
2024-01-31 15:00:00,39.55,39.56,39.44,39.45,281095.0,37.208,37.2174,37.1046,37.114,281095.0
2024-01-31 15:30:00,39.45,39.52,39.4,39.43,555880.0,37.114,37.1798,37.0669,37.0951,555880.0
2024-02-01 09:30:00,39.93,40.27,39.85,40.24,600729.0,37.5655,37.8854,37.4903,37.8572,600729.0
2024-02-01 10:00:00,40.22,40.43,40.15,40.3,334486.0,37.8384,38.0359,37.7725,37.9136,334486.0
2024-02-01 10:30:00,40.29,40.62,40.26,40.43,513112.0,37.9042,38.2147,37.876,38.0359,513112.0
2024-02-01 11:00:00,40.43,40.46,40.31,40.33,270888.0,38.0359,38.0642,37.923,37.9419,270888.0
2024-02-01 11:30:00,40.33,40.4,40.28,40.32,139906.0,37.9419,38.0077,37.8948,37.9324,139906.0
2024-02-01 12:00:00,40.32,40.58,40.32,40.5,226908.0,37.9324,38.177,37.9324,38.1018,226908.0
2024-02-01 12:30:00,40.5,40.54,40.46,40.48,152805.0,38.1018,38.1394,38.0642,38.083,152805.0
2024-02-01 13:00:00,40.48,40.49,40.34,40.42,175822.0,38.083,38.0924,37.9513,38.0265,175822.0
2024-02-01 13:30:00,40.42,40.65,40.41,40.61,286419.0,38.0265,38.2429,38.0171,38.2053,286419.0
2024-02-01 14:00:00,40.61,40.62,40.53,40.57,169371.0,38.2053,38.2147,38.13,38.1676,169371.0
2024-02-01 14:30:00,40.57,40.61,40.5,40.57,157395.0,38.1676,38.2053,38.1018,38.1676,157395.0
2024-02-01 15:00:00,40.58,40.62,40.52,40.61,194941.0,38.177,38.2147,38.1206,38.2053,194941.0
2024-02-01 15:30:00,40.61,40.69,40.6,40.64,783499.0,38.2053,38.2805,38.1959,38.2335,783499.0
2024-02-02 09:30:00,40.61,40.67,40.41,40.48,291796.0,38.2053,38.2617,38.0171,38.083,291796.0
2024-02-02 10:00:00,40.5,40.63,40.45,40.58,225096.0,38.1018,38.2241,38.0547,38.177,225096.0
2024-02-02 10:30:00,40.58,40.77,40.55,40.76,206849.0,38.177,38.3558,38.1488,38.3464,206849.0
2024-02-02 11:00:00,40.76,40.77,40.62,40.66,256512.0,38.3464,38.3558,38.2147,38.2523,256512.0
2024-02-02 11:30:00,40.66,40.75,40.64,40.68,338499.0,38.2523,38.337,38.2335,38.2711,338499.0
2024-02-02 12:00:00,40.68,40.72,40.66,40.71,92447.0,38.2711,38.3088,38.2523,38.2994,92447.0
2024-02-02 12:30:00,40.71,40.72,40.56,40.69,151307.0,38.2994,38.3088,38.1582,38.2805,151307.0
2024-02-02 13:00:00,40.69,40.75,40.67,40.72,123854.0,38.2805,38.337,38.2617,38.3088,123854.0
2024-02-02 13:30:00,40.72,40.76,40.7,40.74,217189.0,38.3088,38.3464,38.2899,38.3276,217189.0
2024-02-02 14:00:00,40.75,40.78,40.74,40.77,110344.0,38.337,38.3652,38.3276,38.3558,110344.0
2024-02-02 14:30:00,40.77,40.82,40.77,40.82,149521.0,38.3558,38.4028,38.3558,38.4028,149521.0
2024-02-02 15:00:00,40.82,40.85,40.8,40.82,136707.0,38.4028,38.4311,38.384,38.4028,136707.0
2024-02-02 15:30:00,40.82,40.83,40.7,40.74,702631.0,38.4028,38.4122,38.2899,38.3276,702631.0
2024-02-05 09:30:00,41.77,41.89,41.42,41.75,783060.0,39.2966,39.4095,38.9673,39.2778,783060.0
2024-02-05 10:00:00,41.75,41.77,41.45,41.48,372918.0,39.2778,39.2966,38.9955,39.0238,372918.0
2024-02-05 10:30:00,41.49,41.6,41.46,41.51,219256.0,39.0332,39.1366,39.0049,39.052,219256.0
2024-02-05 11:00:00,41.51,41.63,41.47,41.51,427062.0,39.052,39.1649,39.0143,39.052,427062.0
2024-02-05 11:30:00,41.51,41.63,41.4,41.52,382643.0,39.052,39.1649,38.9485,39.0614,382643.0
2024-02-05 12:00:00,41.52,41.53,41.44,41.49,140337.0,39.0614,39.0708,38.9861,39.0332,140337.0
2024-02-05 12:30:00,41.49,41.51,41.45,41.45,169988.0,39.0332,39.052,38.9955,38.9955,169988.0
2024-02-05 13:00:00,41.46,41.57,41.43,41.54,207118.0,39.0049,39.1084,38.9767,39.0802,207118.0
2024-02-05 13:30:00,41.53,41.58,41.51,41.58,239969.0,39.0708,39.1178,39.052,39.1178,239969.0
2024-02-05 14:00:00,41.58,41.64,41.52,41.64,284199.0,39.1178,39.1743,39.0614,39.1743,284199.0
2024-02-05 14:30:00,41.64,41.69,41.58,41.68,153061.0,39.1743,39.2213,39.1178,39.2119,153061.0
2024-02-05 15:00:00,41.69,41.69,41.56,41.62,206811.0,39.2213,39.2213,39.099,39.1555,206811.0
2024-02-05 15:30:00,41.61,41.62,41.48,41.57,772996.0,39.1461,39.1555,39.0238,39.1084,772996.0
2024-02-06 09:30:00,41.68,41.73,41.49,41.51,234188.0,39.2119,39.259,39.0332,39.052,234188.0
2024-02-06 10:00:00,41.51,41.52,41.38,41.42,295595.0,39.052,39.0614,38.9297,38.9673,295595.0
2024-02-06 10:30:00,41.41,41.43,41.3,41.4,364126.0,38.9579,38.9767,38.8544,38.9485,364126.0
2024-02-06 11:00:00,41.4,41.51,41.35,41.5,206281.0,38.9485,39.052,38.9015,39.0426,206281.0
2024-02-06 11:30:00,41.49,41.57,41.42,41.52,311079.0,39.0332,39.1084,38.9673,39.0614,311079.0
2024-02-06 12:00:00,41.52,41.73,41.5,41.72,141123.0,39.0614,39.259,39.0426,39.2495,141123.0
2024-02-06 12:30:00,41.72,41.75,41.68,41.73,140585.0,39.2495,39.2778,39.2119,39.259,140585.0
2024-02-06 13:00:00,41.73,41.74,41.64,41.68,108253.0,39.259,39.2684,39.1743,39.2119,108253.0
2024-02-06 13:30:00,41.68,41.76,41.68,41.73,71374.0,39.2119,39.2872,39.2119,39.259,71374.0
2024-02-06 14:00:00,41.73,41.75,41.68,41.74,120734.0,39.259,39.2778,39.2119,39.2684,120734.0
2024-02-06 14:30:00,41.74,41.74,41.66,41.69,82886.0,39.2684,39.2684,39.1931,39.2213,82886.0
2024-02-06 15:00:00,41.69,41.73,41.66,41.7,206793.0,39.2213,39.259,39.1931,39.2307,206793.0
2024-02-06 15:30:00,41.7,41.77,41.7,41.75,367691.0,39.2307,39.2966,39.2307,39.2778,367691.0
2024-02-07 09:30:00,41.93,42.12,41.9,42.11,363211.0,39.4471,39.6259,39.4189,39.6164,363211.0
2024-02-07 10:00:00,42.12,42.18,42.01,42.14,303638.0,39.6259,39.6823,39.5224,39.6447,303638.0
2024-02-07 10:30:00,42.15,42.15,42.01,42.08,238280.0,39.6541,39.6541,39.5224,39.5882,238280.0
2024-02-07 11:00:00,42.07,42.08,42.0,42.07,288574.0,39.5788,39.5882,39.513,39.5788,288574.0
2024-02-07 11:30:00,42.07,42.21,42.02,42.05,669299.0,39.5788,39.7105,39.5318,39.56,669299.0
2024-02-07 12:00:00,42.05,42.07,41.96,41.98,216951.0,39.56,39.5788,39.4753,39.4941,216951.0
2024-02-07 12:30:00,41.98,41.99,41.92,41.94,202438.0,39.4941,39.5036,39.4377,39.4565,202438.0
2024-02-07 13:00:00,41.95,42.0,41.92,41.98,244046.0,39.4659,39.513,39.4377,39.4941,244046.0
2024-02-07 13:30:00,41.99,42.01,41.9,41.95,197848.0,39.5036,39.5224,39.4189,39.4659,197848.0
2024-02-07 14:00:00,41.95,42.05,41.95,42.02,235212.0,39.4659,39.56,39.4659,39.5318,235212.0
2024-02-07 14:30:00,42.02,42.03,41.95,41.99,147461.0,39.5318,39.5412,39.4659,39.5036,147461.0
2024-02-07 15:00:00,41.99,42.01,41.94,41.95,159501.0,39.5036,39.5224,39.4565,39.4659,159501.0
2024-02-07 15:30:00,41.95,42.05,41.94,42.02,456937.0,39.4659,39.56,39.4565,39.5318,456937.0
2024-02-08 09:30:00,41.84,41.89,41.71,41.73,313191.0,39.3624,39.4095,39.2401,39.259,313191.0
2024-02-08 10:00:00,41.73,41.8,41.65,41.78,240752.0,39.259,39.3248,39.1837,39.306,240752.0
2024-02-08 10:30:00,41.77,41.79,41.58,41.63,216669.0,39.2966,39.3154,39.1178,39.1649,216669.0
2024-02-08 11:00:00,41.63,41.63,41.44,41.45,181739.0,39.1649,39.1649,38.9861,38.9955,181739.0
2024-02-08 11:30:00,41.45,41.6,41.44,41.6,269046.0,38.9955,39.1366,38.9861,39.1366,269046.0
2024-02-08 12:00:00,41.59,41.61,41.52,41.61,97698.0,39.1272,39.1461,39.0614,39.1461,97698.0
2024-02-08 12:30:00,41.61,41.7,41.58,41.68,104543.0,39.1461,39.2307,39.1178,39.2119,104543.0
2024-02-08 13:00:00,41.68,41.74,41.68,41.72,122427.0,39.2119,39.2684,39.2119,39.2495,122427.0
2024-02-08 13:30:00,41.72,41.75,41.7,41.74,103297.0,39.2495,39.2778,39.2307,39.2684,103297.0
2024-02-08 14:00:00,41.73,41.8,41.73,41.75,134160.0,39.259,39.3248,39.259,39.2778,134160.0
2024-02-08 14:30:00,41.76,41.8,41.74,41.78,134777.0,39.2872,39.3248,39.2684,39.306,134777.0
2024-02-08 15:00:00,41.78,41.83,41.77,41.78,202508.0,39.306,39.353,39.2966,39.306,202508.0
2024-02-08 15:30:00,41.79,41.83,41.74,41.82,606901.0,39.3154,39.353,39.2684,39.3436,606901.0
2024-02-09 09:30:00,41.96,42.06,41.8,41.84,481500.0,39.4753,39.5694,39.3248,39.3624,481500.0
2024-02-09 10:00:00,41.84,41.95,41.78,41.8,120377.0,39.3624,39.4659,39.306,39.3248,120377.0
2024-02-09 10:30:00,41.81,41.86,41.77,41.86,219982.0,39.3342,39.3813,39.2966,39.3813,219982.0
2024-02-09 11:00:00,41.86,41.9,41.77,41.78,139167.0,39.3813,39.4189,39.2966,39.306,139167.0
2024-02-09 11:30:00,41.79,41.89,41.77,41.8,186953.0,39.3154,39.4095,39.2966,39.3248,186953.0
2024-02-09 12:00:00,41.8,41.83,41.79,41.82,49117.0,39.3248,39.353,39.3154,39.3436,49117.0
2024-02-09 12:30:00,41.82,41.83,41.79,41.82,72831.0,39.3436,39.353,39.3154,39.3436,72831.0
2024-02-09 13:00:00,41.82,41.88,41.8,41.87,70294.0,39.3436,39.4001,39.3248,39.3907,70294.0
2024-02-09 13:30:00,41.87,41.9,41.84,41.87,88624.0,39.3907,39.4189,39.3624,39.3907,88624.0
2024-02-09 14:00:00,41.87,41.96,41.86,41.91,147620.0,39.3907,39.4753,39.3813,39.4283,147620.0
2024-02-09 14:30:00,41.92,41.96,41.9,41.94,87761.0,39.4377,39.4753,39.4189,39.4565,87761.0
2024-02-09 15:00:00,41.94,41.96,41.9,41.91,185121.0,39.4565,39.4753,39.4189,39.4283,185121.0
2024-02-09 15:30:00,41.91,41.92,41.85,41.91,346340.0,39.4283,39.4377,39.3718,39.4283,346340.0
2024-02-12 09:30:00,41.4,41.41,40.99,41.11,592353.0,38.9485,38.9579,38.5628,38.6757,592353.0
2024-02-12 10:00:00,41.11,41.25,41.05,41.13,348379.0,38.6757,38.8074,38.6192,38.6945,348379.0
2024-02-12 10:30:00,41.12,41.17,40.94,40.94,236364.0,38.6851,38.7321,38.5157,38.5157,236364.0
2024-02-12 11:00:00,40.95,41.01,40.88,40.99,551776.0,38.5251,38.5816,38.4593,38.5628,551776.0
2024-02-12 11:30:00,41.0,41.2,40.95,41.14,400656.0,38.5722,38.7603,38.5251,38.7039,400656.0
2024-02-12 12:00:00,41.13,41.18,41.13,41.14,123721.0,38.6945,38.7415,38.6945,38.7039,123721.0
2024-02-12 12:30:00,41.14,41.2,41.12,41.2,91771.0,38.7039,38.7603,38.6851,38.7603,91771.0
2024-02-12 13:00:00,41.2,41.24,41.18,41.22,103111.0,38.7603,38.798,38.7415,38.7792,103111.0
2024-02-12 13:30:00,41.22,41.24,41.19,41.22,102115.0,38.7792,38.798,38.7509,38.7792,102115.0
2024-02-12 14:00:00,41.22,41.26,41.17,41.18,123773.0,38.7792,38.8168,38.7321,38.7415,123773.0
2024-02-12 14:30:00,41.17,41.2,41.12,41.14,106015.0,38.7321,38.7603,38.6851,38.7039,106015.0
2024-02-12 15:00:00,41.14,41.15,41.08,41.08,242949.0,38.7039,38.7133,38.6474,38.6474,242949.0
2024-02-12 15:30:00,41.09,41.12,41.05,41.07,696598.0,38.6568,38.6851,38.6192,38.638,696598.0
2024-02-13 09:30:00,41.57,41.6,41.23,41.23,871181.0,39.1084,39.1366,38.7886,38.7886,871181.0
2024-02-13 10:00:00,41.25,41.28,41.1,41.22,468172.0,38.8074,38.8356,38.6663,38.7792,468172.0
2024-02-13 10:30:00,41.22,41.28,41.08,41.27,441614.0,38.7792,38.8356,38.6474,38.8262,441614.0
2024-02-13 11:00:00,41.27,41.27,41.19,41.21,342100.0,38.8262,38.8262,38.7509,38.7697,342100.0
2024-02-13 11:30:00,41.21,41.4,41.2,41.39,352677.0,38.7697,38.9485,38.7603,38.9391,352677.0
2024-02-13 12:00:00,41.38,41.47,41.37,41.45,283948.0,38.9297,39.0143,38.9203,38.9955,283948.0
2024-02-13 12:30:00,41.44,41.52,41.38,41.43,251859.0,38.9861,39.0614,38.9297,38.9767,251859.0
2024-02-13 13:00:00,41.42,41.43,41.33,41.36,154774.0,38.9673,38.9767,38.8826,38.9109,154774.0
2024-02-13 13:30:00,41.37,41.37,41.28,41.34,223288.0,38.9203,38.9203,38.8356,38.892,223288.0
2024-02-13 14:00:00,41.35,41.35,41.15,41.2,338301.0,38.9015,38.9015,38.7133,38.7603,338301.0
2024-02-13 14:30:00,41.21,41.26,41.19,41.23,176656.0,38.7697,38.8168,38.7509,38.7886,176656.0
2024-02-13 15:00:00,41.23,41.29,41.19,41.26,273915.0,38.7886,38.845,38.7509,38.8168,273915.0
2024-02-13 15:30:00,41.27,41.4,41.26,41.4,451553.0,38.8262,38.9485,38.8168,38.9485,451553.0
2024-02-14 09:30:00,41.76,41.92,41.71,41.86,464445.0,39.2872,39.4377,39.2401,39.3813,464445.0
2024-02-14 10:00:00,41.87,41.93,41.83,41.88,217935.0,39.3907,39.4471,39.353,39.4001,217935.0
2024-02-14 10:30:00,41.88,41.93,41.78,41.82,470899.0,39.4001,39.4471,39.306,39.3436,470899.0
2024-02-14 11:00:00,41.82,41.88,41.74,41.75,383421.0,39.3436,39.4001,39.2684,39.2778,383421.0
2024-02-14 11:30:00,41.76,41.84,41.68,41.68,238337.0,39.2872,39.3624,39.2119,39.2119,238337.0
2024-02-14 12:00:00,41.68,41.68,41.59,41.59,162112.0,39.2119,39.2119,39.1272,39.1272,162112.0
2024-02-14 12:30:00,41.6,41.66,41.59,41.65,121132.0,39.1366,39.1931,39.1272,39.1837,121132.0
2024-02-14 13:00:00,41.65,41.69,41.63,41.69,148723.0,39.1837,39.2213,39.1649,39.2213,148723.0
2024-02-14 13:30:00,41.69,41.77,41.68,41.73,208131.0,39.2213,39.2966,39.2119,39.259,208131.0
2024-02-14 14:00:00,41.73,41.74,41.62,41.68,244243.0,39.259,39.2684,39.1555,39.2119,244243.0
2024-02-14 14:30:00,41.68,41.77,41.67,41.76,231960.0,39.2119,39.2966,39.2025,39.2872,231960.0
2024-02-14 15:00:00,41.76,41.85,41.73,41.84,186305.0,39.2872,39.3718,39.259,39.3624,186305.0
2024-02-14 15:30:00,41.83,41.84,41.75,41.79,1070693.0,39.353,39.3624,39.2778,39.3154,1070693.0
2024-02-15 09:30:00,41.78,42.0,41.76,41.97,265445.0,39.306,39.513,39.2872,39.4847,265445.0
2024-02-15 10:00:00,41.97,42.02,41.87,41.88,158369.0,39.4847,39.5318,39.3907,39.4001,158369.0
2024-02-15 10:30:00,41.88,41.9,41.81,41.84,147095.0,39.4001,39.4189,39.3342,39.3624,147095.0
2024-02-15 11:00:00,41.84,41.85,41.71,41.76,82870.0,39.3624,39.3718,39.2401,39.2872,82870.0
2024-02-15 11:30:00,41.76,41.83,41.74,41.8,107245.0,39.2872,39.353,39.2684,39.3248,107245.0
2024-02-15 12:00:00,41.79,41.82,41.72,41.76,105390.0,39.3154,39.3436,39.2495,39.2872,105390.0
2024-02-15 12:30:00,41.76,41.79,41.72,41.73,52775.0,39.2872,39.3154,39.2495,39.259,52775.0
2024-02-15 13:00:00,41.73,41.79,41.68,41.79,70185.0,39.259,39.3154,39.2119,39.3154,70185.0
2024-02-15 13:30:00,41.79,41.83,41.72,41.76,120285.0,39.3154,39.353,39.2495,39.2872,120285.0
2024-02-15 14:00:00,41.76,41.79,41.73,41.75,91662.0,39.2872,39.3154,39.259,39.2778,91662.0
2024-02-15 14:30:00,41.74,41.78,41.74,41.77,89014.0,39.2684,39.306,39.2684,39.2966,89014.0
2024-02-15 15:00:00,41.77,41.79,41.71,41.79,165406.0,39.2966,39.3154,39.2401,39.3154,165406.0
2024-02-15 15:30:00,41.79,41.83,41.77,41.77,624079.0,39.3154,39.353,39.2966,39.2966,624079.0
2024-02-16 09:30:00,42.0,42.08,41.88,42.05,365633.0,39.513,39.5882,39.4001,39.56,365633.0
2024-02-16 10:00:00,42.04,42.15,42.04,42.08,321277.0,39.5506,39.6541,39.5506,39.5882,321277.0
2024-02-16 10:30:00,42.08,42.22,42.06,42.21,317250.0,39.5882,39.7199,39.5694,39.7105,317250.0
2024-02-16 11:00:00,42.21,42.23,42.12,42.16,238567.0,39.7105,39.7293,39.6259,39.6635,238567.0
2024-02-16 11:30:00,42.16,42.22,42.13,42.16,189726.0,39.6635,39.7199,39.6353,39.6635,189726.0
2024-02-16 12:00:00,42.16,42.17,42.05,42.08,82883.0,39.6635,39.6729,39.56,39.5882,82883.0
2024-02-16 12:30:00,42.08,42.14,42.05,42.09,76667.0,39.5882,39.6447,39.56,39.5976,76667.0
2024-02-16 13:00:00,42.1,42.15,42.09,42.13,100055.0,39.607,39.6541,39.5976,39.6353,100055.0
2024-02-16 13:30:00,42.13,42.18,42.11,42.15,122170.0,39.6353,39.6823,39.6164,39.6541,122170.0
2024-02-16 14:00:00,42.14,42.16,42.1,42.12,170254.0,39.6447,39.6635,39.607,39.6259,170254.0
2024-02-16 14:30:00,42.11,42.12,42.0,42.04,115262.0,39.6164,39.6259,39.513,39.5506,115262.0
2024-02-16 15:00:00,42.04,42.06,41.97,42.02,173231.0,39.5506,39.5694,39.4847,39.5318,173231.0
2024-02-16 15:30:00,42.02,42.05,41.88,41.95,663734.0,39.5318,39.56,39.4001,39.4659,663734.0
2024-02-20 09:30:00,42.26,42.49,42.21,42.49,920993.0,39.7576,39.9739,39.7105,39.9739,920993.0
2024-02-20 10:00:00,42.49,42.61,42.46,42.59,423839.0,39.9739,40.0868,39.9457,40.068,423839.0
2024-02-20 10:30:00,42.59,42.6,42.43,42.47,205602.0,40.068,40.0774,39.9175,39.9551,205602.0
2024-02-20 11:00:00,42.46,42.47,42.35,42.39,128180.0,39.9457,39.9551,39.8422,39.8799,128180.0
2024-02-20 11:30:00,42.38,42.41,42.28,42.29,169840.0,39.8705,39.8987,39.7764,39.7858,169840.0
2024-02-20 12:00:00,42.29,42.29,42.16,42.21,153742.0,39.7858,39.7858,39.6635,39.7105,153742.0
2024-02-20 12:30:00,42.2,42.22,42.13,42.19,193201.0,39.7011,39.7199,39.6353,39.6917,193201.0
2024-02-20 13:00:00,42.19,42.2,42.13,42.15,85099.0,39.6917,39.7011,39.6353,39.6541,85099.0
2024-02-20 13:30:00,42.15,42.15,42.09,42.09,91925.0,39.6541,39.6541,39.5976,39.5976,91925.0
2024-02-20 14:00:00,42.09,42.14,42.07,42.13,233867.0,39.5976,39.6447,39.5788,39.6353,233867.0
2024-02-20 14:30:00,42.13,42.14,42.04,42.07,184157.0,39.6353,39.6447,39.5506,39.5788,184157.0
2024-02-20 15:00:00,42.06,42.07,42.01,42.05,160660.0,39.5694,39.5788,39.5224,39.56,160660.0
2024-02-20 15:30:00,42.05,42.05,41.99,42.02,351597.0,39.56,39.56,39.5036,39.5318,351597.0
2024-02-21 09:30:00,41.82,41.9,41.78,41.87,314819.0,39.3436,39.4189,39.306,39.3907,314819.0
2024-02-21 10:00:00,41.87,41.88,41.76,41.87,213605.0,39.3907,39.4001,39.2872,39.3907,213605.0
2024-02-21 10:30:00,41.87,41.91,41.82,41.87,237653.0,39.3907,39.4283,39.3436,39.3907,237653.0
2024-02-21 11:00:00,41.87,41.9,41.82,41.86,221914.0,39.3907,39.4189,39.3436,39.3813,221914.0
2024-02-21 11:30:00,41.85,41.91,41.84,41.89,118467.0,39.3718,39.4283,39.3624,39.4095,118467.0
2024-02-21 12:00:00,41.88,41.88,41.81,41.83,50607.0,39.4001,39.4001,39.3342,39.353,50607.0
2024-02-21 12:30:00,41.82,41.84,41.77,41.8,64578.0,39.3436,39.3624,39.2966,39.3248,64578.0
2024-02-21 13:00:00,41.81,41.85,41.75,41.84,97625.0,39.3342,39.3718,39.2778,39.3624,97625.0
2024-02-21 13:30:00,41.84,41.93,41.84,41.91,186289.0,39.3624,39.4471,39.3624,39.4283,186289.0
2024-02-21 14:00:00,41.9,41.93,41.88,41.91,308190.0,39.4189,39.4471,39.4001,39.4283,308190.0
2024-02-21 14:30:00,41.91,41.93,41.84,41.87,202904.0,39.4283,39.4471,39.3624,39.3907,202904.0
2024-02-21 15:00:00,41.88,41.88,41.8,41.84,115694.0,39.4001,39.4001,39.3248,39.3624,115694.0
2024-02-21 15:30:00,41.85,41.99,41.84,41.94,491598.0,39.3718,39.5036,39.3624,39.4565,491598.0
2024-02-22 09:30:00,41.65,41.96,41.63,41.94,376087.0,39.5611,39.8555,39.5421,39.8365,376087.0
2024-02-22 10:00:00,41.94,41.96,41.8,41.96,383971.0,39.8365,39.8555,39.7036,39.8555,383971.0
2024-02-22 10:30:00,41.95,42.05,41.88,41.97,300125.0,39.846,39.941,39.7795,39.865,300125.0
2024-02-22 11:00:00,41.97,42.14,41.95,42.13,309663.0,39.865,40.0265,39.846,40.017,309663.0
2024-02-22 11:30:00,42.14,42.24,42.03,42.07,422439.0,40.0265,40.1215,39.922,39.96,422439.0
2024-02-22 12:00:00,42.07,42.1,42.04,42.07,213430.0,39.96,39.9885,39.9315,39.96,213430.0
2024-02-22 12:30:00,42.07,42.12,42.05,42.06,107349.0,39.96,40.0075,39.941,39.9505,107349.0
2024-02-22 13:00:00,42.05,42.12,42.03,42.12,115686.0,39.941,40.0075,39.922,40.0075,115686.0
2024-02-22 13:30:00,42.12,42.16,42.1,42.11,131124.0,40.0075,40.0455,39.9885,39.998,131124.0
2024-02-22 14:00:00,42.1,42.2,42.09,42.19,191573.0,39.9885,40.0835,39.979,40.074,191573.0
2024-02-22 14:30:00,42.19,42.19,42.11,42.13,95869.0,40.074,40.074,39.998,40.017,95869.0
2024-02-22 15:00:00,42.13,42.17,42.1,42.15,125786.0,40.017,40.055,39.9885,40.036,125786.0
2024-02-22 15:30:00,42.15,42.21,42.12,42.16,410865.0,40.036,40.093,40.0075,40.0455,410865.0
2024-02-23 09:30:00,42.35,42.44,42.3,42.44,266058.0,40.226,40.3115,40.1785,40.3115,266058.0
2024-02-23 10:00:00,42.44,42.45,42.36,42.44,156931.0,40.3115,40.321,40.2355,40.3115,156931.0
2024-02-23 10:30:00,42.44,42.45,42.3,42.38,174165.0,40.3115,40.321,40.1785,40.2545,174165.0
2024-02-23 11:00:00,42.38,42.38,42.29,42.35,175437.0,40.2545,40.2545,40.169,40.226,175437.0
2024-02-23 11:30:00,42.35,42.39,42.32,42.37,207540.0,40.226,40.264,40.1975,40.245,207540.0
2024-02-23 12:00:00,42.38,42.38,42.25,42.27,133844.0,40.2545,40.2545,40.131,40.15,133844.0
2024-02-23 12:30:00,42.27,42.28,42.19,42.2,126926.0,40.15,40.1595,40.074,40.0835,126926.0
2024-02-23 13:00:00,42.2,42.27,42.18,42.27,195850.0,40.0835,40.15,40.0645,40.15,195850.0
2024-02-23 13:30:00,42.27,42.29,42.23,42.27,125401.0,40.15,40.169,40.112,40.15,125401.0
2024-02-23 14:00:00,42.27,42.28,42.17,42.17,217308.0,40.15,40.1595,40.055,40.055,217308.0
2024-02-23 14:30:00,42.18,42.23,42.14,42.23,111562.0,40.0645,40.112,40.0265,40.112,111562.0
2024-02-23 15:00:00,42.22,42.27,42.21,42.22,127935.0,40.1025,40.15,40.093,40.1025,127935.0
2024-02-23 15:30:00,42.22,42.29,42.21,42.22,369335.0,40.1025,40.169,40.093,40.1025,369335.0
2024-02-26 09:30:00,42.52,42.59,42.46,42.51,388705.0,40.3874,40.4539,40.3305,40.378,388705.0
2024-02-26 10:00:00,42.5,42.51,42.36,42.39,232698.0,40.3685,40.378,40.2355,40.264,232698.0
2024-02-26 10:30:00,42.39,42.42,42.31,42.34,175736.0,40.264,40.2925,40.188,40.2165,175736.0
2024-02-26 11:00:00,42.34,42.43,42.33,42.4,222310.0,40.2165,40.302,40.207,40.2735,222310.0
2024-02-26 11:30:00,42.39,42.41,42.3,42.37,200961.0,40.264,40.283,40.1785,40.245,200961.0
2024-02-26 12:00:00,42.36,42.37,42.28,42.3,82353.0,40.2355,40.245,40.1595,40.1785,82353.0
2024-02-26 12:30:00,42.3,42.31,42.26,42.3,78380.0,40.1785,40.188,40.1405,40.1785,78380.0
2024-02-26 13:00:00,42.3,42.32,42.25,42.3,103324.0,40.1785,40.1975,40.131,40.1785,103324.0
2024-02-26 13:30:00,42.3,42.32,42.25,42.29,105236.0,40.1785,40.1975,40.131,40.169,105236.0
2024-02-26 14:00:00,42.29,42.34,42.28,42.33,181139.0,40.169,40.2165,40.1595,40.207,181139.0
2024-02-26 14:30:00,42.33,42.34,42.31,42.32,128557.0,40.207,40.2165,40.188,40.1975,128557.0
2024-02-26 15:00:00,42.33,42.34,42.28,42.3,126561.0,40.207,40.2165,40.1595,40.1785,126561.0
2024-02-26 15:30:00,42.3,42.34,42.28,42.34,297726.0,40.1785,40.2165,40.1595,40.2165,297726.0
2024-02-27 09:30:00,42.13,42.28,42.07,42.26,294072.0,40.017,40.1595,39.96,40.1405,294072.0
2024-02-27 10:00:00,42.27,42.41,42.27,42.39,156392.0,40.15,40.283,40.15,40.264,156392.0
2024-02-27 10:30:00,42.38,42.44,42.34,42.35,126445.0,40.2545,40.3115,40.2165,40.226,126445.0
2024-02-27 11:00:00,42.35,42.37,42.3,42.32,308025.0,40.226,40.245,40.1785,40.1975,308025.0
2024-02-27 11:30:00,42.31,42.35,42.24,42.28,171396.0,40.188,40.226,40.1215,40.1595,171396.0
2024-02-27 12:00:00,42.28,42.29,42.23,42.28,69428.0,40.1595,40.169,40.112,40.1595,69428.0
2024-02-27 12:30:00,42.27,42.35,42.27,42.34,70145.0,40.15,40.226,40.15,40.2165,70145.0
2024-02-27 13:00:00,42.34,42.36,42.3,42.34,54354.0,40.2165,40.2355,40.1785,40.2165,54354.0
2024-02-27 13:30:00,42.33,42.37,42.32,42.33,87802.0,40.207,40.245,40.1975,40.207,87802.0
2024-02-27 14:00:00,42.33,42.34,42.29,42.32,100918.0,40.207,40.2165,40.169,40.1975,100918.0
2024-02-27 14:30:00,42.32,42.33,42.27,42.3,76357.0,40.1975,40.207,40.15,40.1785,76357.0
2024-02-27 15:00:00,42.3,42.34,42.29,42.3,107327.0,40.1785,40.2165,40.169,40.1785,107327.0
2024-02-27 15:30:00,42.3,42.39,42.3,42.39,230450.0,40.1785,40.264,40.1785,40.264,230450.0
2024-02-28 09:30:00,42.35,42.44,42.22,42.29,233853.0,40.226,40.3115,40.1025,40.169,233853.0
2024-02-28 10:00:00,42.29,42.33,42.23,42.27,133227.0,40.169,40.207,40.112,40.15,133227.0
2024-02-28 10:30:00,42.27,42.3,42.23,42.29,136789.0,40.15,40.1785,40.112,40.169,136789.0
2024-02-28 11:00:00,42.29,42.29,42.13,42.15,174907.0,40.169,40.169,40.017,40.036,174907.0
2024-02-28 11:30:00,42.15,42.23,42.14,42.22,234614.0,40.036,40.112,40.0265,40.1025,234614.0
2024-02-28 12:00:00,42.23,42.3,42.22,42.3,98491.0,40.112,40.1785,40.1025,40.1785,98491.0
2024-02-28 12:30:00,42.29,42.33,42.16,42.2,160218.0,40.169,40.207,40.0455,40.0835,160218.0
2024-02-28 13:00:00,42.2,42.24,42.15,42.24,94252.0,40.0835,40.1215,40.036,40.1215,94252.0
2024-02-28 13:30:00,42.24,42.26,42.2,42.24,68190.0,40.1215,40.1405,40.0835,40.1215,68190.0
2024-02-28 14:00:00,42.24,42.25,42.18,42.2,93331.0,40.1215,40.131,40.0645,40.0835,93331.0
2024-02-28 14:30:00,42.2,42.21,42.15,42.21,72927.0,40.0835,40.093,40.036,40.093,72927.0
2024-02-28 15:00:00,42.21,42.38,42.2,42.38,319780.0,40.093,40.2545,40.0835,40.2545,319780.0
2024-02-28 15:30:00,42.38,42.39,42.2,42.35,592302.0,40.2545,40.264,40.0835,40.226,592302.0
2024-02-29 09:30:00,42.65,42.69,42.46,42.51,398578.0,40.5109,40.5489,40.3305,40.378,398578.0
2024-02-29 10:00:00,42.51,42.54,42.47,42.51,182410.0,40.378,40.4064,40.34,40.378,182410.0
2024-02-29 10:30:00,42.51,42.51,42.09,42.13,507768.0,40.378,40.378,39.979,40.017,507768.0
2024-02-29 11:00:00,42.14,42.14,42.03,42.12,309569.0,40.0265,40.0265,39.922,40.0075,309569.0
2024-02-29 11:30:00,42.12,42.14,41.95,41.97,409830.0,40.0075,40.0265,39.846,39.865,409830.0
2024-02-29 12:00:00,41.96,42.0,41.82,41.82,179824.0,39.8555,39.8935,39.7226,39.7226,179824.0
2024-02-29 12:30:00,41.82,41.85,41.79,41.82,276738.0,39.7226,39.7511,39.6941,39.7226,276738.0
2024-02-29 13:00:00,41.83,41.89,41.82,41.83,137983.0,39.7321,39.789,39.7226,39.7321,137983.0
2024-02-29 13:30:00,41.83,41.89,41.81,41.87,113849.0,39.7321,39.789,39.7131,39.77,113849.0
2024-02-29 14:00:00,41.87,41.87,41.82,41.86,155628.0,39.77,39.77,39.7226,39.7606,155628.0
2024-02-29 14:30:00,41.86,41.91,41.82,41.91,173553.0,39.7606,39.808,39.7226,39.808,173553.0
2024-02-29 15:00:00,41.91,41.91,41.82,41.88,151215.0,39.808,39.808,39.7226,39.7795,151215.0
2024-02-29 15:30:00,41.88,41.97,41.87,41.89,417234.0,39.7795,39.865,39.77,39.789,417234.0
2024-03-01 09:30:00,42.01,42.02,41.77,41.81,232963.0,39.903,39.9125,39.6751,39.7131,232963.0
2024-03-01 10:00:00,41.83,41.94,41.82,41.94,254635.0,39.7321,39.8365,39.7226,39.8365,254635.0
2024-03-01 10:30:00,41.94,42.07,41.92,42.06,150444.0,39.8365,39.96,39.8175,39.9505,150444.0
2024-03-01 11:00:00,42.05,42.07,41.96,42.0,171854.0,39.941,39.96,39.8555,39.8935,171854.0
2024-03-01 11:30:00,42.0,42.03,41.95,42.03,190896.0,39.8935,39.922,39.846,39.922,190896.0
2024-03-01 12:00:00,42.02,42.09,41.99,42.03,61964.0,39.9125,39.979,39.884,39.922,61964.0
2024-03-01 12:30:00,42.03,42.04,41.99,41.99,61654.0,39.922,39.9315,39.884,39.884,61654.0
2024-03-01 13:00:00,42.0,42.05,41.97,42.02,41623.0,39.8935,39.941,39.865,39.9125,41623.0
2024-03-01 13:30:00,42.02,42.06,41.98,42.02,90316.0,39.9125,39.9505,39.8745,39.9125,90316.0
2024-03-01 14:00:00,42.02,42.08,42.02,42.06,100052.0,39.9125,39.9695,39.9125,39.9505,100052.0
2024-03-01 14:30:00,42.06,42.08,42.02,42.07,97200.0,39.9505,39.9695,39.9125,39.96,97200.0
2024-03-01 15:00:00,42.07,42.07,41.97,41.97,133384.0,39.96,39.96,39.865,39.865,133384.0
2024-03-01 15:30:00,41.98,42.06,41.98,42.04,341016.0,39.8745,39.9505,39.8745,39.9315,341016.0
2024-03-04 09:30:00,42.04,42.33,42.02,42.33,303948.0,39.9315,40.207,39.9125,40.207,303948.0
2024-03-04 10:00:00,42.33,42.35,42.22,42.29,154196.0,40.207,40.226,40.1025,40.169,154196.0
2024-03-04 10:30:00,42.28,42.37,42.26,42.29,136144.0,40.1595,40.245,40.1405,40.169,136144.0
2024-03-04 11:00:00,42.29,42.3,42.2,42.2,133099.0,40.169,40.1785,40.0835,40.0835,133099.0
2024-03-04 11:30:00,42.2,42.33,42.19,42.32,164774.0,40.0835,40.207,40.074,40.1975,164774.0
2024-03-04 12:00:00,42.31,42.38,42.29,42.37,77743.0,40.188,40.2545,40.169,40.245,77743.0
2024-03-04 12:30:00,42.37,42.4,42.29,42.3,92983.0,40.245,40.2735,40.169,40.1785,92983.0
2024-03-04 13:00:00,42.3,42.3,42.2,42.21,47580.0,40.1785,40.1785,40.0835,40.093,47580.0
2024-03-04 13:30:00,42.2,42.23,42.17,42.23,95572.0,40.0835,40.112,40.055,40.112,95572.0
2024-03-04 14:00:00,42.23,42.26,42.19,42.25,86610.0,40.112,40.1405,40.074,40.131,86610.0
2024-03-04 14:30:00,42.26,42.37,42.24,42.33,97882.0,40.1405,40.245,40.1215,40.207,97882.0
2024-03-04 15:00:00,42.33,42.37,42.31,42.33,99816.0,40.207,40.245,40.188,40.207,99816.0
2024-03-04 15:30:00,42.33,42.44,42.31,42.44,439609.0,40.207,40.3115,40.188,40.3115,439609.0
2024-03-05 09:30:00,42.63,42.7,42.49,42.62,401823.0,40.4919,40.5584,40.359,40.4824,401823.0
2024-03-05 10:00:00,42.63,42.74,42.62,42.71,218592.0,40.4919,40.5964,40.4824,40.5679,218592.0
2024-03-05 10:30:00,42.7,42.73,42.63,42.68,155510.0,40.5584,40.5869,40.4919,40.5394,155510.0
2024-03-05 11:00:00,42.69,42.72,42.65,42.71,144442.0,40.5489,40.5774,40.5109,40.5679,144442.0
2024-03-05 11:30:00,42.71,42.78,42.56,42.59,184919.0,40.5679,40.6344,40.4254,40.4539,184919.0
2024-03-05 12:00:00,42.59,42.7,42.59,42.7,94557.0,40.4539,40.5584,40.4539,40.5584,94557.0
2024-03-05 12:30:00,42.69,42.69,42.62,42.65,106982.0,40.5489,40.5489,40.4824,40.5109,106982.0
2024-03-05 13:00:00,42.64,42.71,42.63,42.67,74073.0,40.5014,40.5679,40.4919,40.5299,74073.0
2024-03-05 13:30:00,42.68,42.7,42.61,42.61,104329.0,40.5394,40.5584,40.4729,40.4729,104329.0
2024-03-05 14:00:00,42.61,42.64,42.56,42.61,84782.0,40.4729,40.5014,40.4254,40.4729,84782.0
2024-03-05 14:30:00,42.61,42.62,42.53,42.56,104095.0,40.4729,40.4824,40.3969,40.4254,104095.0
2024-03-05 15:00:00,42.56,42.57,42.5,42.52,116243.0,40.4254,40.4349,40.3685,40.3874,116243.0
2024-03-05 15:30:00,42.52,42.62,42.51,42.59,368915.0,40.3874,40.4824,40.378,40.4539,368915.0
2024-03-06 09:30:00,42.38,42.53,42.32,42.47,455322.0,40.2545,40.3969,40.1975,40.34,455322.0
2024-03-06 10:00:00,42.45,42.53,42.41,42.43,203016.0,40.321,40.3969,40.283,40.302,203016.0
2024-03-06 10:30:00,42.43,42.55,42.4,42.52,221542.0,40.302,40.4159,40.2735,40.3874,221542.0
2024-03-06 11:00:00,42.51,42.59,42.49,42.59,139847.0,40.378,40.4539,40.359,40.4539,139847.0
2024-03-06 11:30:00,42.59,42.65,42.55,42.64,147299.0,40.4539,40.5109,40.4159,40.5014,147299.0
2024-03-06 12:00:00,42.64,42.68,42.6,42.61,113365.0,40.5014,40.5394,40.4634,40.4729,113365.0
2024-03-06 12:30:00,42.61,42.62,42.51,42.52,235695.0,40.4729,40.4824,40.378,40.3874,235695.0
2024-03-06 13:00:00,42.52,42.59,42.5,42.58,75538.0,40.3874,40.4539,40.3685,40.4444,75538.0
2024-03-06 13:30:00,42.58,42.6,42.54,42.6,128427.0,40.4444,40.4634,40.4064,40.4634,128427.0
2024-03-06 14:00:00,42.59,42.6,42.54,42.59,93224.0,40.4539,40.4634,40.4064,40.4539,93224.0
2024-03-06 14:30:00,42.59,42.59,42.54,42.55,130898.0,40.4539,40.4539,40.4064,40.4159,130898.0
2024-03-06 15:00:00,42.55,42.59,42.54,42.58,121627.0,40.4159,40.4539,40.4064,40.4444,121627.0
2024-03-06 15:30:00,42.58,42.71,42.57,42.62,572860.0,40.4444,40.5679,40.4349,40.4824,572860.0
2024-03-07 09:30:00,43.68,43.84,43.62,43.76,578813.0,41.4893,41.6412,41.4323,41.5653,578813.0
2024-03-07 10:00:00,43.76,43.76,43.66,43.67,268549.0,41.5653,41.5653,41.4703,41.4798,268549.0
2024-03-07 10:30:00,43.68,43.74,43.6,43.73,264795.0,41.4893,41.5463,41.4133,41.5368,264795.0
2024-03-07 11:00:00,43.73,43.81,43.69,43.76,183225.0,41.5368,41.6127,41.4988,41.5653,183225.0
2024-03-07 11:30:00,43.75,43.8,43.7,43.78,162035.0,41.5558,41.6033,41.5083,41.5843,162035.0
2024-03-07 12:00:00,43.78,43.8,43.61,43.62,181512.0,41.5843,41.6033,41.4228,41.4323,181512.0
2024-03-07 12:30:00,43.62,43.62,43.48,43.58,293588.0,41.4323,41.4323,41.2993,41.3943,293588.0
2024-03-07 13:00:00,43.59,43.66,43.54,43.62,266962.0,41.4038,41.4703,41.3563,41.4323,266962.0
2024-03-07 13:30:00,43.62,43.7,43.6,43.7,110449.0,41.4323,41.5083,41.4133,41.5083,110449.0
2024-03-07 14:00:00,43.7,43.7,43.6,43.61,127313.0,41.5083,41.5083,41.4133,41.4228,127313.0
2024-03-07 14:30:00,43.62,43.66,43.57,43.59,125226.0,41.4323,41.4703,41.3848,41.4038,125226.0
2024-03-07 15:00:00,43.59,43.62,43.53,43.59,147942.0,41.4038,41.4323,41.3468,41.4038,147942.0
2024-03-07 15:30:00,43.58,43.67,43.56,43.58,568541.0,41.3943,41.4798,41.3753,41.3943,568541.0
2024-03-08 09:30:00,43.02,43.18,43.0,43.11,301406.0,40.8624,41.0143,40.8434,40.9479,301406.0
2024-03-08 10:00:00,43.11,43.15,42.91,42.98,214607.0,40.9479,40.9859,40.7579,40.8244,214607.0
2024-03-08 10:30:00,42.98,43.14,42.95,43.12,145687.0,40.8244,40.9764,40.7959,40.9574,145687.0
2024-03-08 11:00:00,43.14,43.15,42.95,42.99,247576.0,40.9764,40.9859,40.7959,40.8339,247576.0
2024-03-08 11:30:00,42.99,43.02,42.91,42.93,155473.0,40.8339,40.8624,40.7579,40.7769,155473.0
2024-03-08 12:00:00,42.94,43.08,42.93,43.06,116669.0,40.7864,40.9194,40.7769,40.9004,116669.0
2024-03-08 12:30:00,43.06,43.14,43.05,43.11,129028.0,40.9004,40.9764,40.8909,40.9479,129028.0
2024-03-08 13:00:00,43.11,43.11,43.01,43.04,81913.0,40.9479,40.9479,40.8529,40.8814,81913.0
2024-03-08 13:30:00,43.05,43.07,43.01,43.06,45743.0,40.8909,40.9099,40.8529,40.9004,45743.0
2024-03-08 14:00:00,43.06,43.13,43.05,43.13,75298.0,40.9004,40.9669,40.8909,40.9669,75298.0
2024-03-08 14:30:00,43.13,43.22,43.12,43.17,147259.0,40.9669,41.0523,40.9574,41.0048,147259.0
2024-03-08 15:00:00,43.17,43.2,43.11,43.12,96375.0,41.0048,41.0333,40.9479,40.9574,96375.0
2024-03-08 15:30:00,43.12,43.16,43.09,43.15,445004.0,40.9574,40.9953,40.9289,40.9859,445004.0
2024-03-11 09:30:00,42.88,42.92,42.73,42.85,302510.0,40.7294,40.7674,40.5869,40.7009,302510.0
2024-03-11 10:00:00,42.84,42.87,42.77,42.8,188655.0,40.6914,40.7199,40.6249,40.6534,188655.0
2024-03-11 10:30:00,42.8,42.81,42.73,42.76,115830.0,40.6534,40.6629,40.5869,40.6154,115830.0
2024-03-11 11:00:00,42.77,42.82,42.74,42.77,126050.0,40.6249,40.6724,40.5964,40.6249,126050.0
2024-03-11 11:30:00,42.77,42.81,42.73,42.78,134880.0,40.6249,40.6629,40.5869,40.6344,134880.0
2024-03-11 12:00:00,42.77,42.84,42.73,42.84,115670.0,40.6249,40.6914,40.5869,40.6914,115670.0
2024-03-11 12:30:00,42.84,42.94,42.81,42.9,120831.0,40.6914,40.7864,40.6629,40.7484,120831.0
2024-03-11 13:00:00,42.9,42.95,42.88,42.93,89987.0,40.7484,40.7959,40.7294,40.7769,89987.0
2024-03-11 13:30:00,42.93,42.96,42.84,42.9,128909.0,40.7769,40.8054,40.6914,40.7484,128909.0
2024-03-11 14:00:00,42.91,42.94,42.87,42.87,109312.0,40.7579,40.7864,40.7199,40.7199,109312.0
2024-03-11 14:30:00,42.87,42.92,42.87,42.9,87802.0,40.7199,40.7674,40.7199,40.7484,87802.0
2024-03-11 15:00:00,42.9,42.95,42.88,42.95,106849.0,40.7484,40.7959,40.7294,40.7959,106849.0
2024-03-11 15:30:00,42.95,42.96,42.87,42.93,393272.0,40.7959,40.8054,40.7199,40.7769,393272.0
2024-03-12 09:30:00,42.93,42.97,42.8,42.95,86623.0,40.7769,40.8149,40.6534,40.7959,86623.0
2024-03-12 10:00:00,42.96,42.96,42.87,42.91,104537.0,40.8054,40.8054,40.7199,40.7579,104537.0
2024-03-12 10:30:00,42.91,42.97,42.86,42.93,91016.0,40.7579,40.8149,40.7104,40.7769,91016.0
2024-03-12 11:00:00,42.93,42.98,42.9,42.91,94060.0,40.7769,40.8244,40.7484,40.7579,94060.0
2024-03-12 11:30:00,42.91,43.0,42.89,42.97,195105.0,40.7579,40.8434,40.7389,40.8149,195105.0
2024-03-12 12:00:00,42.97,42.99,42.93,42.95,85484.0,40.8149,40.8339,40.7769,40.7959,85484.0
2024-03-12 12:30:00,42.96,43.09,42.94,43.07,145298.0,40.8054,40.9289,40.7864,40.9099,145298.0
2024-03-12 13:00:00,43.07,43.1,43.01,43.08,44522.0,40.9099,40.9384,40.8529,40.9194,44522.0
2024-03-12 13:30:00,43.09,43.2,43.07,43.19,73207.0,40.9289,41.0333,40.9099,41.0238,73207.0
2024-03-12 14:00:00,43.19,43.2,43.13,43.15,144420.0,41.0238,41.0333,40.9669,40.9859,144420.0
2024-03-12 14:30:00,43.15,43.2,43.14,43.2,129544.0,40.9859,41.0333,40.9764,41.0333,129544.0
2024-03-12 15:00:00,43.19,43.2,43.15,43.2,111354.0,41.0238,41.0333,40.9859,41.0333,111354.0
2024-03-12 15:30:00,43.2,43.27,43.15,43.27,381402.0,41.0333,41.0998,40.9859,41.0998,381402.0
2024-03-13 09:30:00,43.27,43.3,43.07,43.15,160518.0,41.0998,41.1283,40.9099,40.9859,160518.0
2024-03-13 10:00:00,43.16,43.26,43.11,43.23,89274.0,40.9953,41.0903,40.9479,41.0618,89274.0
2024-03-13 10:30:00,43.22,43.24,43.14,43.2,85602.0,41.0523,41.0713,40.9764,41.0333,85602.0
2024-03-13 11:00:00,43.2,43.32,43.18,43.3,102163.0,41.0333,41.1473,41.0143,41.1283,102163.0
2024-03-13 11:30:00,43.3,43.34,43.29,43.31,74173.0,41.1283,41.1663,41.1188,41.1378,74173.0
2024-03-13 12:00:00,43.32,43.37,43.29,43.32,104155.0,41.1473,41.1948,41.1188,41.1473,104155.0
2024-03-13 12:30:00,43.32,43.36,43.29,43.31,146432.0,41.1473,41.1853,41.1188,41.1378,146432.0
2024-03-13 13:00:00,43.31,43.37,43.3,43.33,59758.0,41.1378,41.1948,41.1283,41.1568,59758.0
2024-03-13 13:30:00,43.33,43.36,43.29,43.35,47207.0,41.1568,41.1853,41.1188,41.1758,47207.0
2024-03-13 14:00:00,43.35,43.36,43.31,43.32,55831.0,41.1758,41.1853,41.1378,41.1473,55831.0
2024-03-13 14:30:00,43.32,43.34,43.25,43.25,58038.0,41.1473,41.1663,41.0808,41.0808,58038.0
2024-03-13 15:00:00,43.25,43.26,43.18,43.19,73761.0,41.0808,41.0903,41.0143,41.0238,73761.0
2024-03-13 15:30:00,43.19,43.36,43.19,43.36,248161.0,41.0238,41.1853,41.0238,41.1853,248161.0
2024-03-14 09:30:00,43.21,43.26,43.12,43.12,115370.0,41.0428,41.0903,40.9574,40.9574,115370.0
2024-03-14 10:00:00,43.12,43.12,42.93,42.94,108793.0,40.9574,40.9574,40.7769,40.7864,108793.0
2024-03-14 10:30:00,42.94,42.97,42.81,42.84,145447.0,40.7864,40.8149,40.6629,40.6914,145447.0
2024-03-14 11:00:00,42.84,42.92,42.83,42.84,84627.0,40.6914,40.7674,40.6819,40.6914,84627.0
2024-03-14 11:30:00,42.85,42.96,42.85,42.95,78677.0,40.7009,40.8054,40.7009,40.7959,78677.0
2024-03-14 12:00:00,42.95,43.06,42.92,43.05,80491.0,40.7959,40.9004,40.7674,40.8909,80491.0
2024-03-14 12:30:00,43.05,43.07,42.98,43.01,147837.0,40.8909,40.9099,40.8244,40.8529,147837.0
2024-03-14 13:00:00,43.0,43.07,42.96,42.96,98877.0,40.8434,40.9099,40.8054,40.8054,98877.0
2024-03-14 13:30:00,42.95,43.03,42.93,42.99,61298.0,40.7959,40.8719,40.7769,40.8339,61298.0
2024-03-14 14:00:00,43.0,43.04,42.99,43.01,47950.0,40.8434,40.8814,40.8339,40.8529,47950.0
2024-03-14 14:30:00,43.01,43.01,42.95,42.97,78627.0,40.8529,40.8529,40.7959,40.8149,78627.0
2024-03-14 15:00:00,42.97,42.98,42.89,42.92,81073.0,40.8149,40.8244,40.7389,40.7674,81073.0
2024-03-14 15:30:00,42.91,43.11,42.91,43.09,347273.0,40.7579,40.9479,40.7579,40.9289,347273.0
2024-03-15 09:30:00,42.28,42.43,42.05,42.05,657187.0,40.1595,40.302,39.941,39.941,657187.0
2024-03-15 10:00:00,42.05,42.18,41.96,42.16,385410.0,39.941,40.0645,39.8555,40.0455,385410.0
2024-03-15 10:30:00,42.16,42.2,41.94,42.05,160564.0,40.0455,40.0835,39.8365,39.941,160564.0
2024-03-15 11:00:00,42.05,42.13,42.0,42.11,124539.0,39.941,40.017,39.8935,39.998,124539.0
2024-03-15 11:30:00,42.12,42.14,41.99,42.01,103782.0,40.0075,40.0265,39.884,39.903,103782.0
2024-03-15 12:00:00,42.02,42.09,41.96,42.04,101148.0,39.9125,39.979,39.8555,39.9315,101148.0
2024-03-15 12:30:00,42.05,42.05,41.81,42.02,589694.0,39.941,39.941,39.7131,39.9125,589694.0
2024-03-15 13:00:00,42.02,42.12,42.02,42.05,101503.0,39.9125,40.0075,39.9125,39.941,101503.0
2024-03-15 13:30:00,42.05,42.16,42.04,42.14,143056.0,39.941,40.0455,39.9315,40.0265,143056.0
2024-03-15 14:00:00,42.14,42.17,42.12,42.16,123081.0,40.0265,40.055,40.0075,40.0455,123081.0
2024-03-15 14:30:00,42.17,42.21,42.13,42.14,127115.0,40.055,40.093,40.017,40.0265,127115.0
2024-03-15 15:00:00,42.15,42.17,42.11,42.13,237950.0,40.036,40.055,39.998,40.017,237950.0
2024-03-15 15:30:00,42.14,42.21,42.1,42.19,492777.0,40.0265,40.093,39.9885,40.074,492777.0
2024-03-18 09:30:00,42.21,42.33,42.21,42.31,202891.0,40.093,40.207,40.093,40.188,202891.0
2024-03-18 10:00:00,42.32,42.33,42.22,42.26,99214.0,40.1975,40.207,40.1025,40.1405,99214.0
2024-03-18 10:30:00,42.27,42.28,42.18,42.21,54456.0,40.15,40.1595,40.0645,40.093,54456.0
2024-03-18 11:00:00,42.21,42.28,42.19,42.24,44997.0,40.093,40.1595,40.074,40.1215,44997.0
2024-03-18 11:30:00,42.25,42.31,42.2,42.31,38444.0,40.131,40.188,40.0835,40.188,38444.0
2024-03-18 12:00:00,42.31,42.32,42.23,42.25,73182.0,40.188,40.1975,40.112,40.131,73182.0
2024-03-18 12:30:00,42.25,42.35,42.23,42.33,56608.0,40.131,40.226,40.112,40.207,56608.0
2024-03-18 13:00:00,42.32,42.35,42.3,42.32,36648.0,40.1975,40.226,40.1785,40.1975,36648.0
2024-03-18 13:30:00,42.32,42.33,42.25,42.27,37333.0,40.1975,40.207,40.131,40.15,37333.0
2024-03-18 14:00:00,42.27,42.29,42.23,42.26,38127.0,40.15,40.169,40.112,40.1405,38127.0
2024-03-18 14:30:00,42.26,42.27,42.21,42.23,55844.0,40.1405,40.15,40.093,40.112,55844.0
2024-03-18 15:00:00,42.23,42.29,42.21,42.22,87718.0,40.112,40.169,40.093,40.1025,87718.0
2024-03-18 15:30:00,42.22,42.23,42.14,42.14,194899.0,40.1025,40.112,40.0265,40.0265,194899.0
2024-03-19 09:30:00,42.24,42.29,42.15,42.19,136462.0,40.1215,40.169,40.036,40.074,136462.0
2024-03-19 10:00:00,42.19,42.21,42.07,42.14,112883.0,40.074,40.093,39.96,40.0265,112883.0
2024-03-19 10:30:00,42.15,42.29,42.14,42.18,121010.0,40.036,40.169,40.0265,40.0645,121010.0
2024-03-19 11:00:00,42.19,42.23,42.14,42.21,95773.0,40.074,40.112,40.0265,40.093,95773.0
2024-03-19 11:30:00,42.22,42.29,42.2,42.27,108558.0,40.1025,40.169,40.0835,40.15,108558.0
2024-03-19 12:00:00,42.27,42.3,42.22,42.27,109992.0,40.15,40.1785,40.1025,40.15,109992.0
2024-03-19 12:30:00,42.28,42.32,42.2,42.21,116466.0,40.1595,40.1975,40.0835,40.093,116466.0
2024-03-19 13:00:00,42.21,42.23,42.18,42.23,73832.0,40.093,40.112,40.0645,40.112,73832.0
2024-03-19 13:30:00,42.23,42.25,42.19,42.23,65752.0,40.112,40.131,40.074,40.112,65752.0
2024-03-19 14:00:00,42.23,42.27,42.21,42.25,108362.0,40.112,40.15,40.093,40.131,108362.0
2024-03-19 14:30:00,42.26,42.27,42.22,42.23,69850.0,40.1405,40.15,40.1025,40.112,69850.0
2024-03-19 15:00:00,42.23,42.27,42.21,42.26,91722.0,40.112,40.15,40.093,40.1405,91722.0
2024-03-19 15:30:00,42.26,42.33,42.24,42.33,263825.0,40.1405,40.207,40.1215,40.207,263825.0
2024-03-20 09:30:00,42.02,42.04,41.79,41.83,161298.0,39.9125,39.9315,39.6941,39.7321,161298.0
2024-03-20 10:00:00,41.82,41.86,41.77,41.8,106874.0,39.7226,39.7606,39.6751,39.7036,106874.0
2024-03-20 10:30:00,41.79,41.92,41.79,41.89,90015.0,39.6941,39.8175,39.6941,39.789,90015.0
2024-03-20 11:00:00,41.89,41.93,41.88,41.93,76557.0,39.789,39.827,39.7795,39.827,76557.0
2024-03-20 11:30:00,41.93,41.93,41.82,41.88,64786.0,39.827,39.827,39.7226,39.7795,64786.0
2024-03-20 12:00:00,41.88,41.9,41.82,41.85,76117.0,39.7795,39.7985,39.7226,39.7511,76117.0
2024-03-20 12:30:00,41.85,41.88,41.82,41.85,64726.0,39.7511,39.7795,39.7226,39.7511,64726.0
2024-03-20 13:00:00,41.86,41.86,41.78,41.8,56257.0,39.7606,39.7606,39.6846,39.7036,56257.0
2024-03-20 13:30:00,41.79,41.83,41.77,41.79,71225.0,39.6941,39.7321,39.6751,39.6941,71225.0
2024-03-20 14:00:00,41.8,41.9,41.77,41.82,75326.0,39.7036,39.7985,39.6751,39.7226,75326.0
2024-03-20 14:30:00,41.82,41.9,41.75,41.88,104741.0,39.7226,39.7985,39.6561,39.7795,104741.0
2024-03-20 15:00:00,41.87,41.96,41.85,41.96,124134.0,39.77,39.8555,39.7511,39.8555,124134.0
2024-03-20 15:30:00,41.95,41.96,41.87,41.94,346846.0,39.846,39.8555,39.77,39.8365,346846.0
2024-03-21 09:30:00,42.17,42.37,42.15,42.27,215854.0,40.055,40.245,40.036,40.15,215854.0
2024-03-21 10:00:00,42.26,42.4,42.21,42.38,121555.0,40.1405,40.2735,40.093,40.2545,121555.0
2024-03-21 10:30:00,42.38,42.48,42.36,42.4,121108.0,40.2545,40.3495,40.2355,40.2735,121108.0
2024-03-21 11:00:00,42.4,42.43,42.33,42.43,77181.0,40.2735,40.302,40.207,40.302,77181.0
2024-03-21 11:30:00,42.44,42.54,42.43,42.48,184775.0,40.3115,40.4064,40.302,40.3495,184775.0
2024-03-21 12:00:00,42.47,42.49,42.4,42.46,90341.0,40.34,40.359,40.2735,40.3305,90341.0
2024-03-21 12:30:00,42.46,42.47,42.38,42.4,60702.0,40.3305,40.34,40.2545,40.2735,60702.0
2024-03-21 13:00:00,42.4,42.48,42.36,42.47,61223.0,40.2735,40.3495,40.2355,40.34,61223.0
2024-03-21 13:30:00,42.47,42.47,42.4,42.41,80043.0,40.34,40.34,40.2735,40.283,80043.0
2024-03-21 14:00:00,42.41,42.48,42.41,42.47,77961.0,40.283,40.3495,40.283,40.34,77961.0
2024-03-21 14:30:00,42.47,42.47,42.45,42.46,66932.0,40.34,40.34,40.321,40.3305,66932.0
2024-03-21 15:00:00,42.46,42.47,42.39,42.4,114154.0,40.3305,40.34,40.264,40.2735,114154.0
2024-03-21 15:30:00,42.4,42.42,42.32,42.37,320125.0,40.2735,40.2925,40.1975,40.245,320125.0
2024-03-22 09:30:00,42.57,42.68,42.54,42.64,99786.0,40.4349,40.5394,40.4064,40.5014,99786.0
2024-03-22 10:00:00,42.64,42.67,42.59,42.65,60896.0,40.5014,40.5299,40.4539,40.5109,60896.0
2024-03-22 10:30:00,42.65,42.66,42.53,42.55,94587.0,40.5109,40.5204,40.3969,40.4159,94587.0
2024-03-22 11:00:00,42.55,42.59,42.5,42.52,58485.0,40.4159,40.4539,40.3685,40.3874,58485.0
2024-03-22 11:30:00,42.51,42.52,42.43,42.48,61299.0,40.378,40.3874,40.302,40.3495,61299.0
2024-03-22 12:00:00,42.48,42.49,42.44,42.46,61185.0,40.3495,40.359,40.3115,40.3305,61185.0
2024-03-22 12:30:00,42.46,42.48,42.43,42.46,72118.0,40.3305,40.3495,40.302,40.3305,72118.0
2024-03-22 13:00:00,42.45,42.45,42.38,42.39,73251.0,40.321,40.321,40.2545,40.264,73251.0
2024-03-22 13:30:00,42.39,42.43,42.38,42.42,77887.0,40.264,40.302,40.2545,40.2925,77887.0
2024-03-22 14:00:00,42.41,42.44,42.4,42.43,84788.0,40.283,40.3115,40.2735,40.302,84788.0
2024-03-22 14:30:00,42.43,42.43,42.38,42.41,57674.0,40.302,40.302,40.2545,40.283,57674.0
2024-03-22 15:00:00,42.41,42.42,42.36,42.37,98314.0,40.283,40.2925,40.2355,40.245,98314.0
2024-03-22 15:30:00,42.37,42.41,42.33,42.35,277339.0,40.245,40.283,40.207,40.226,277339.0
2024-03-25 09:30:00,42.58,42.71,42.56,42.71,129774.0,40.4444,40.5679,40.4254,40.5679,129774.0
2024-03-25 10:00:00,42.71,42.81,42.7,42.73,107195.0,40.5679,40.6629,40.5584,40.5869,107195.0
2024-03-25 10:30:00,42.72,42.75,42.67,42.73,74363.0,40.5774,40.6059,40.5299,40.5869,74363.0
2024-03-25 11:00:00,42.74,42.78,42.7,42.77,79287.0,40.5964,40.6344,40.5584,40.6249,79287.0
2024-03-25 11:30:00,42.77,42.79,42.73,42.78,94829.0,40.6249,40.6439,40.5869,40.6344,94829.0
2024-03-25 12:00:00,42.78,42.78,42.71,42.74,81457.0,40.6344,40.6344,40.5679,40.5964,81457.0
2024-03-25 12:30:00,42.75,42.81,42.7,42.71,98713.0,40.6059,40.6629,40.5584,40.5679,98713.0
2024-03-25 13:00:00,42.71,42.72,42.67,42.7,41488.0,40.5679,40.5774,40.5299,40.5584,41488.0
2024-03-25 13:30:00,42.7,42.73,42.69,42.72,35154.0,40.5584,40.5869,40.5489,40.5774,35154.0
2024-03-25 14:00:00,42.72,43.45,42.68,42.84,1307480.0,40.5774,41.2708,40.5394,40.6914,1307480.0
2024-03-25 14:30:00,42.84,42.87,42.66,42.77,253043.0,40.6914,40.7199,40.5204,40.6249,253043.0
2024-03-25 15:00:00,42.77,42.89,42.71,42.84,278067.0,40.6249,40.7389,40.5679,40.6914,278067.0
2024-03-25 15:30:00,42.83,42.85,42.77,42.83,356390.0,40.6819,40.7009,40.6249,40.6819,356390.0
2024-03-26 09:30:00,42.83,42.89,42.67,42.68,207167.0,40.6819,40.7389,40.5299,40.5394,207167.0
2024-03-26 10:00:00,42.68,42.72,42.55,42.7,178230.0,40.5394,40.5774,40.4159,40.5584,178230.0
2024-03-26 10:30:00,42.7,42.78,42.67,42.7,211814.0,40.5584,40.6344,40.5299,40.5584,211814.0
2024-03-26 11:00:00,42.7,42.74,42.6,42.61,609827.0,40.5584,40.5964,40.4634,40.4729,609827.0
2024-03-26 11:30:00,42.6,42.77,42.55,42.69,423714.0,40.4634,40.6249,40.4159,40.5489,423714.0
2024-03-26 12:00:00,42.68,42.8,42.67,42.79,123671.0,40.5394,40.6534,40.5299,40.6439,123671.0
2024-03-26 12:30:00,42.79,42.84,42.76,42.8,146624.0,40.6439,40.6914,40.6154,40.6534,146624.0
2024-03-26 13:00:00,42.8,42.83,42.79,42.82,64451.0,40.6534,40.6819,40.6439,40.6724,64451.0
2024-03-26 13:30:00,42.81,42.87,42.8,42.81,93006.0,40.6629,40.7199,40.6534,40.6629,93006.0
2024-03-26 14:00:00,42.8,42.85,42.79,42.83,62791.0,40.6534,40.7009,40.6439,40.6819,62791.0
2024-03-26 14:30:00,42.83,42.83,42.76,42.79,54972.0,40.6819,40.6819,40.6154,40.6439,54972.0
2024-03-26 15:00:00,42.79,42.84,42.71,42.82,148940.0,40.6439,40.6914,40.5679,40.6724,148940.0
2024-03-26 15:30:00,42.82,42.83,42.71,42.79,222765.0,40.6724,40.6819,40.5679,40.6439,222765.0
2024-03-27 09:30:00,42.58,42.69,42.57,42.59,160553.0,40.4444,40.5489,40.4349,40.4539,160553.0
2024-03-27 10:00:00,42.6,42.61,42.51,42.6,78605.0,40.4634,40.4729,40.378,40.4634,78605.0
2024-03-27 10:30:00,42.59,42.79,42.59,42.77,79680.0,40.4539,40.6439,40.4539,40.6249,79680.0
2024-03-27 11:00:00,42.77,42.85,42.73,42.83,79979.0,40.6249,40.7009,40.5869,40.6819,79979.0
2024-03-27 11:30:00,42.82,43.0,42.82,42.93,132074.0,40.6724,40.8434,40.6724,40.7769,132074.0
2024-03-27 12:00:00,42.92,42.96,42.88,42.95,148047.0,40.7674,40.8054,40.7294,40.7959,148047.0
2024-03-27 12:30:00,42.95,43.0,42.89,42.98,198762.0,40.7959,40.8434,40.7389,40.8244,198762.0
2024-03-27 13:00:00,42.98,42.99,42.91,42.96,68587.0,40.8244,40.8339,40.7579,40.8054,68587.0
2024-03-27 13:30:00,42.96,42.96,42.9,42.91,54295.0,40.8054,40.8054,40.7484,40.7579,54295.0
2024-03-27 14:00:00,42.91,42.98,42.91,42.96,59535.0,40.7579,40.8244,40.7579,40.8054,59535.0
2024-03-27 14:30:00,42.96,42.99,42.93,42.95,60822.0,40.8054,40.8339,40.7769,40.7959,60822.0
2024-03-27 15:00:00,42.96,43.0,42.93,42.96,101409.0,40.8054,40.8434,40.7769,40.8054,101409.0
2024-03-27 15:30:00,42.95,43.03,42.94,43.0,453777.0,40.7959,40.8719,40.7864,40.8434,453777.0
2024-03-28 09:30:00,43.0,43.11,42.99,43.1,154132.0,40.8434,40.9479,40.8339,40.9384,154132.0
2024-03-28 10:00:00,43.09,43.14,43.07,43.08,56543.0,40.9289,40.9764,40.9099,40.9194,56543.0
2024-03-28 10:30:00,43.09,43.17,43.08,43.17,59962.0,40.9289,41.0048,40.9194,41.0048,59962.0
2024-03-28 11:00:00,43.17,43.2,43.12,43.2,97831.0,41.0048,41.0333,40.9574,41.0333,97831.0
2024-03-28 11:30:00,43.19,43.2,43.15,43.18,132169.0,41.0238,41.0333,40.9859,41.0143,132169.0
2024-03-28 12:00:00,43.18,43.22,43.15,43.16,67871.0,41.0143,41.0523,40.9859,40.9953,67871.0
2024-03-28 12:30:00,43.16,43.22,43.07,43.2,172392.0,40.9953,41.0523,40.9099,41.0333,172392.0
2024-03-28 13:00:00,43.19,43.2,43.16,43.17,66020.0,41.0238,41.0333,40.9953,41.0048,66020.0
2024-03-28 13:30:00,43.16,43.19,43.14,43.15,70977.0,40.9953,41.0238,40.9764,40.9859,70977.0
2024-03-28 14:00:00,43.15,43.19,43.09,43.09,108657.0,40.9859,41.0238,40.9289,40.9289,108657.0
2024-03-28 14:30:00,43.09,43.1,42.98,43.02,66655.0,40.9289,40.9384,40.8244,40.8624,66655.0
2024-03-28 15:00:00,43.02,43.03,42.91,42.95,138970.0,40.8624,40.8719,40.7579,40.7959,138970.0
2024-03-28 15:30:00,42.95,42.96,42.86,42.87,281868.0,40.7959,40.8054,40.7104,40.7199,281868.0
2024-04-01 09:30:00,42.74,42.87,42.41,42.47,126886.0,40.5964,40.7199,40.283,40.34,126886.0
2024-04-01 10:00:00,42.46,42.52,42.29,42.33,129803.0,40.3305,40.3874,40.169,40.207,129803.0
2024-04-01 10:30:00,42.32,42.34,42.26,42.27,67806.0,40.1975,40.2165,40.1405,40.15,67806.0
2024-04-01 11:00:00,42.27,42.3,42.22,42.24,70204.0,40.15,40.1785,40.1025,40.1215,70204.0
2024-04-01 11:30:00,42.23,42.27,42.23,42.26,62142.0,40.112,40.15,40.112,40.1405,62142.0
2024-04-01 12:00:00,42.26,42.3,42.23,42.28,51673.0,40.1405,40.1785,40.112,40.1595,51673.0
2024-04-01 12:30:00,42.28,42.36,42.26,42.34,69392.0,40.1595,40.2355,40.1405,40.2165,69392.0
2024-04-01 13:00:00,42.34,42.37,42.33,42.36,52964.0,40.2165,40.245,40.207,40.2355,52964.0
2024-04-01 13:30:00,42.36,42.36,42.32,42.34,36766.0,40.2355,40.2355,40.1975,40.2165,36766.0
2024-04-01 14:00:00,42.34,42.35,42.28,42.31,43309.0,40.2165,40.226,40.1595,40.188,43309.0
2024-04-01 14:30:00,42.3,42.35,42.29,42.35,33454.0,40.1785,40.226,40.169,40.226,33454.0
2024-04-01 15:00:00,42.35,42.43,42.33,42.4,104425.0,40.226,40.302,40.207,40.2735,104425.0
2024-04-01 15:30:00,42.4,42.47,42.39,42.42,320952.0,40.2735,40.34,40.264,40.2925,320952.0
2024-04-02 09:30:00,42.13,42.14,41.96,41.97,259283.0,40.017,40.0265,39.8555,39.865,259283.0
2024-04-02 10:00:00,41.97,41.98,41.72,41.84,305184.0,39.865,39.8745,39.6276,39.7416,305184.0
2024-04-02 10:30:00,41.84,41.94,41.77,41.79,224231.0,39.7416,39.8365,39.6751,39.6941,224231.0
2024-04-02 11:00:00,41.79,41.82,41.68,41.76,175471.0,39.6941,39.7226,39.5896,39.6656,175471.0
2024-04-02 11:30:00,41.75,41.78,41.68,41.73,119711.0,39.6561,39.6846,39.5896,39.6371,119711.0
2024-04-02 12:00:00,41.73,41.77,41.67,41.77,100773.0,39.6371,39.6751,39.5801,39.6751,100773.0
2024-04-02 12:30:00,41.77,41.78,41.73,41.73,73759.0,39.6751,39.6846,39.6371,39.6371,73759.0
2024-04-02 13:00:00,41.74,41.78,41.72,41.76,63910.0,39.6466,39.6846,39.6276,39.6656,63910.0
2024-04-02 13:30:00,41.77,41.84,41.74,41.83,59061.0,39.6751,39.7416,39.6466,39.7321,59061.0
2024-04-02 14:00:00,41.82,41.83,41.77,41.78,65946.0,39.7226,39.7321,39.6751,39.6846,65946.0
2024-04-02 14:30:00,41.79,41.82,41.76,41.79,83162.0,39.6941,39.7226,39.6656,39.6941,83162.0
2024-04-02 15:00:00,41.8,41.85,41.78,41.78,97456.0,39.7036,39.7511,39.6846,39.6846,97456.0
2024-04-02 15:30:00,41.79,41.87,41.76,41.78,456104.0,39.6941,39.77,39.6656,39.6846,456104.0
2024-04-03 09:30:00,41.5,41.64,41.32,41.38,190570.0,39.4186,39.5516,39.2476,39.3046,190570.0
2024-04-03 10:00:00,41.38,41.55,41.38,41.45,229569.0,39.3046,39.4661,39.3046,39.3711,229569.0
2024-04-03 10:30:00,41.45,41.59,41.43,41.53,211504.0,39.3711,39.5041,39.3521,39.4471,211504.0
2024-04-03 11:00:00,41.53,41.67,41.5,41.67,319050.0,39.4471,39.5801,39.4186,39.5801,319050.0
2024-04-03 11:30:00,41.66,41.74,41.6,41.62,339630.0,39.5706,39.6466,39.5136,39.5326,339630.0
2024-04-03 12:00:00,41.62,41.64,41.55,41.64,67465.0,39.5326,39.5516,39.4661,39.5516,67465.0
2024-04-03 12:30:00,41.63,41.63,41.55,41.55,101631.0,39.5421,39.5421,39.4661,39.4661,101631.0
2024-04-03 13:00:00,41.55,41.58,41.51,41.56,105419.0,39.4661,39.4946,39.4281,39.4756,105419.0
2024-04-03 13:30:00,41.55,41.66,41.54,41.63,100439.0,39.4661,39.5706,39.4566,39.5421,100439.0
2024-04-03 14:00:00,41.63,41.68,41.61,41.62,98618.0,39.5421,39.5896,39.5231,39.5326,98618.0
2024-04-03 14:30:00,41.63,41.66,41.6,41.65,82529.0,39.5421,39.5706,39.5136,39.5611,82529.0
2024-04-03 15:00:00,41.65,41.65,41.49,41.49,166641.0,39.5611,39.5611,39.4091,39.4091,166641.0
2024-04-03 15:30:00,41.49,41.56,41.48,41.55,433046.0,39.4091,39.4756,39.3996,39.4661,433046.0
2024-04-04 09:30:00,41.73,41.88,41.7,41.8,142303.0,39.6371,39.7795,39.6086,39.7036,142303.0
2024-04-04 10:00:00,41.8,41.81,41.68,41.71,123350.0,39.7036,39.7131,39.5896,39.6181,123350.0
2024-04-04 10:30:00,41.71,41.71,41.42,41.52,238164.0,39.6181,39.6181,39.3426,39.4376,238164.0
2024-04-04 11:00:00,41.52,41.56,41.46,41.5,147884.0,39.4376,39.4756,39.3806,39.4186,147884.0
2024-04-04 11:30:00,41.49,41.5,41.43,41.45,161097.0,39.4091,39.4186,39.3521,39.3711,161097.0
2024-04-04 12:00:00,41.44,41.45,41.37,41.38,83711.0,39.3616,39.3711,39.2951,39.3046,83711.0
2024-04-04 12:30:00,41.37,41.38,41.32,41.33,134623.0,39.2951,39.3046,39.2476,39.2571,134623.0
2024-04-04 13:00:00,41.33,41.36,41.29,41.31,89912.0,39.2571,39.2856,39.2191,39.2381,89912.0
2024-04-04 13:30:00,41.3,41.31,41.25,41.26,72660.0,39.2286,39.2381,39.1811,39.1906,72660.0
2024-04-04 14:00:00,41.27,41.27,41.1,41.11,177174.0,39.2001,39.2001,39.0387,39.0482,177174.0
2024-04-04 14:30:00,41.11,41.11,40.96,40.97,135053.0,39.0482,39.0482,38.9057,38.9152,135053.0
2024-04-04 15:00:00,40.98,41.02,40.91,40.91,162591.0,38.9247,38.9627,38.8582,38.8582,162591.0
2024-04-04 15:30:00,40.91,40.93,40.84,40.85,449320.0,38.8582,38.8772,38.7917,38.8012,449320.0
2024-04-05 09:30:00,40.61,40.95,40.53,40.91,347176.0,38.5732,38.8962,38.4973,38.8582,347176.0
2024-04-05 10:00:00,40.9,41.04,40.9,40.96,437112.0,38.8487,38.9817,38.8487,38.9057,437112.0
2024-04-05 10:30:00,40.96,41.02,40.9,41.01,118055.0,38.9057,38.9627,38.8487,38.9532,118055.0
2024-04-05 11:00:00,41.01,41.06,40.96,41.05,131314.0,38.9532,39.0007,38.9057,38.9912,131314.0
2024-04-05 11:30:00,41.05,41.1,41.02,41.05,143169.0,38.9912,39.0387,38.9627,38.9912,143169.0
2024-04-05 12:00:00,41.05,41.06,40.96,41.05,290936.0,38.9912,39.0007,38.9057,38.9912,290936.0
2024-04-05 12:30:00,41.04,41.19,41.02,41.19,176841.0,38.9817,39.1242,38.9627,39.1242,176841.0
2024-04-05 13:00:00,41.19,41.21,41.11,41.19,137886.0,39.1242,39.1432,39.0482,39.1242,137886.0
2024-04-05 13:30:00,41.19,41.25,41.17,41.2,354262.0,39.1242,39.1811,39.1052,39.1337,354262.0
2024-04-05 14:00:00,41.19,41.23,41.13,41.18,89571.0,39.1242,39.1621,39.0672,39.1147,89571.0
2024-04-05 14:30:00,41.18,41.23,41.16,41.22,102257.0,39.1147,39.1621,39.0957,39.1526,102257.0
2024-04-05 15:00:00,41.22,41.25,41.19,41.25,142196.0,39.1526,39.1811,39.1242,39.1811,142196.0
2024-04-05 15:30:00,41.25,41.25,41.17,41.18,408149.0,39.1811,39.1811,39.1052,39.1147,408149.0
2024-04-08 09:30:00,41.08,41.08,40.98,40.98,165332.0,39.0197,39.0197,38.9247,38.9247,165332.0
2024-04-08 10:00:00,40.98,40.98,40.83,40.93,116642.0,38.9247,38.9247,38.7822,38.8772,116642.0
2024-04-08 10:30:00,40.93,40.95,40.86,40.87,104977.0,38.8772,38.8962,38.8107,38.8202,104977.0
2024-04-08 11:00:00,40.87,40.93,40.84,40.91,156048.0,38.8202,38.8772,38.7917,38.8582,156048.0
2024-04-08 11:30:00,40.92,40.98,40.88,40.88,94478.0,38.8677,38.9247,38.8297,38.8297,94478.0
2024-04-08 12:00:00,40.88,40.89,40.82,40.85,56761.0,38.8297,38.8392,38.7727,38.8012,56761.0
2024-04-08 12:30:00,40.84,40.91,40.84,40.9,56870.0,38.7917,38.8582,38.7917,38.8487,56870.0
2024-04-08 13:00:00,40.9,40.91,40.87,40.91,41646.0,38.8487,38.8582,38.8202,38.8582,41646.0
2024-04-08 13:30:00,40.91,40.98,40.9,40.96,98785.0,38.8582,38.9247,38.8487,38.9057,98785.0
2024-04-08 14:00:00,40.97,40.98,40.92,40.95,75270.0,38.9152,38.9247,38.8677,38.8962,75270.0
2024-04-08 14:30:00,40.95,40.96,40.9,40.92,43470.0,38.8962,38.9057,38.8487,38.8677,43470.0
2024-04-08 15:00:00,40.93,40.94,40.85,40.93,58311.0,38.8772,38.8867,38.8012,38.8772,58311.0
2024-04-08 15:30:00,40.94,40.94,40.82,40.86,252779.0,38.8867,38.8867,38.7727,38.8107,252779.0
2024-04-09 09:30:00,40.9,40.95,40.73,40.78,93895.0,38.8487,38.8962,38.6872,38.7347,93895.0
2024-04-09 10:00:00,40.79,40.88,40.78,40.84,111672.0,38.7442,38.8297,38.7347,38.7917,111672.0
2024-04-09 10:30:00,40.84,40.86,40.67,40.76,208539.0,38.7917,38.8107,38.6302,38.7157,208539.0
2024-04-09 11:00:00,40.77,40.8,40.69,40.77,175224.0,38.7252,38.7537,38.6492,38.7252,175224.0
2024-04-09 11:30:00,40.78,40.94,40.76,40.91,193581.0,38.7347,38.8867,38.7157,38.8582,193581.0
2024-04-09 12:00:00,40.91,40.93,40.87,40.89,78833.0,38.8582,38.8772,38.8202,38.8392,78833.0
2024-04-09 12:30:00,40.88,40.94,40.87,40.91,69070.0,38.8297,38.8867,38.8202,38.8582,69070.0
2024-04-09 13:00:00,40.91,40.96,40.9,40.92,78252.0,38.8582,38.9057,38.8487,38.8677,78252.0
2024-04-09 13:30:00,40.93,40.94,40.84,40.84,82017.0,38.8772,38.8867,38.7917,38.7917,82017.0
2024-04-09 14:00:00,40.84,40.9,40.82,40.87,132942.0,38.7917,38.8487,38.7727,38.8202,132942.0
2024-04-09 14:30:00,40.87,40.87,40.79,40.8,126962.0,38.8202,38.8202,38.7442,38.7537,126962.0
2024-04-09 15:00:00,40.8,40.89,40.76,40.89,104131.0,38.7537,38.8392,38.7157,38.8392,104131.0
2024-04-09 15:30:00,40.89,40.9,40.81,40.87,447630.0,38.8392,38.8487,38.7632,38.8202,447630.0
2024-04-10 09:30:00,40.62,40.75,40.51,40.55,158160.0,38.5827,38.7062,38.4783,38.5163,158160.0
2024-04-10 10:00:00,40.56,40.63,40.48,40.59,83154.0,38.5258,38.5922,38.4498,38.5542,83154.0
2024-04-10 10:30:00,40.59,40.66,40.58,40.61,73779.0,38.5542,38.6207,38.5447,38.5732,73779.0
2024-04-10 11:00:00,40.62,40.62,40.55,40.57,59873.0,38.5827,38.5827,38.5163,38.5352,59873.0
2024-04-10 11:30:00,40.57,40.63,40.53,40.62,99623.0,38.5352,38.5922,38.4973,38.5827,99623.0
2024-04-10 12:00:00,40.62,40.64,40.56,40.58,55782.0,38.5827,38.6017,38.5258,38.5447,55782.0
2024-04-10 12:30:00,40.59,40.6,40.56,40.56,43742.0,38.5542,38.5637,38.5258,38.5258,43742.0
2024-04-10 13:00:00,40.56,40.69,40.51,40.64,64979.0,38.5258,38.6492,38.4783,38.6017,64979.0
2024-04-10 13:30:00,40.63,40.65,40.53,40.58,61479.0,38.5922,38.6112,38.4973,38.5447,61479.0
2024-04-10 14:00:00,40.59,40.66,40.57,40.59,64425.0,38.5542,38.6207,38.5352,38.5542,64425.0
2024-04-10 14:30:00,40.58,40.63,40.54,40.55,61426.0,38.5447,38.5922,38.5068,38.5163,61426.0
2024-04-10 15:00:00,40.55,40.69,40.54,40.63,128814.0,38.5163,38.6492,38.5068,38.5922,128814.0
2024-04-10 15:30:00,40.62,40.69,40.59,40.69,330637.0,38.5827,38.6492,38.5542,38.6492,330637.0
2024-04-11 09:30:00,41.0,41.25,40.85,40.91,357269.0,38.9437,39.1811,38.8012,38.8582,357269.0
2024-04-11 10:00:00,40.91,40.91,40.69,40.72,266924.0,38.8582,38.8582,38.6492,38.6777,266924.0
2024-04-11 10:30:00,40.72,40.75,40.69,40.72,175308.0,38.6777,38.7062,38.6492,38.6777,175308.0
2024-04-11 11:00:00,40.72,40.81,40.7,40.73,155884.0,38.6777,38.7632,38.6587,38.6872,155884.0
2024-04-11 11:30:00,40.72,40.89,40.68,40.89,214892.0,38.6777,38.8392,38.6397,38.8392,214892.0
2024-04-11 12:00:00,40.89,40.9,40.82,40.84,111767.0,38.8392,38.8487,38.7727,38.7917,111767.0
2024-04-11 12:30:00,40.84,40.84,40.75,40.76,99353.0,38.7917,38.7917,38.7062,38.7157,99353.0
2024-04-11 13:00:00,40.76,40.93,40.72,40.89,123936.0,38.7157,38.8772,38.6777,38.8392,123936.0
2024-04-11 13:30:00,40.89,40.95,40.88,40.95,100820.0,38.8392,38.8962,38.8297,38.8962,100820.0
2024-04-11 14:00:00,40.95,41.0,40.93,40.97,196951.0,38.8962,38.9437,38.8772,38.9152,196951.0
2024-04-11 14:30:00,40.97,41.0,40.91,40.91,116631.0,38.9152,38.9437,38.8582,38.8582,116631.0
2024-04-11 15:00:00,40.92,41.0,40.92,41.0,174687.0,38.8677,38.9437,38.8677,38.9437,174687.0
2024-04-11 15:30:00,40.99,41.0,40.79,40.8,351291.0,38.9342,38.9437,38.7442,38.7537,351291.0
2024-04-12 09:30:00,40.96,40.97,40.85,40.91,256596.0,38.9057,38.9152,38.8012,38.8582,256596.0
2024-04-12 10:00:00,40.88,40.92,40.83,40.91,416019.0,38.8297,38.8677,38.7822,38.8582,416019.0
2024-04-12 10:30:00,40.9,40.92,40.77,40.82,245434.0,38.8487,38.8677,38.7252,38.7727,245434.0
2024-04-12 11:00:00,40.81,40.88,40.77,40.87,221421.0,38.7632,38.8297,38.7252,38.8202,221421.0
2024-04-12 11:30:00,40.88,40.93,40.8,40.87,449641.0,38.8297,38.8772,38.7537,38.8202,449641.0
2024-04-12 12:00:00,40.87,40.87,40.66,40.67,72989.0,38.8202,38.8202,38.6207,38.6302,72989.0
2024-04-12 12:30:00,40.67,40.67,40.57,40.57,96095.0,38.6302,38.6302,38.5352,38.5352,96095.0
2024-04-12 13:00:00,40.57,40.59,40.52,40.52,72978.0,38.5352,38.5542,38.4878,38.4878,72978.0
2024-04-12 13:30:00,40.52,40.68,40.49,40.66,129936.0,38.4878,38.6397,38.4593,38.6207,129936.0
2024-04-12 14:00:00,40.66,40.71,40.62,40.66,138857.0,38.6207,38.6682,38.5827,38.6207,138857.0
2024-04-12 14:30:00,40.66,40.67,40.56,40.57,99748.0,38.6207,38.6302,38.5258,38.5352,99748.0
2024-04-12 15:00:00,40.55,40.63,40.54,40.61,98251.0,38.5163,38.5922,38.5068,38.5732,98251.0
2024-04-12 15:30:00,40.6,40.66,40.56,40.66,426896.0,38.5637,38.6207,38.5258,38.6207,426896.0
2024-04-15 09:30:00,40.9,41.06,40.88,41.03,162541.0,38.8487,39.0007,38.8297,38.9722,162541.0
2024-04-15 10:00:00,41.04,41.04,40.86,40.88,125182.0,38.9817,38.9817,38.8107,38.8297,125182.0
2024-04-15 10:30:00,40.87,40.91,40.79,40.83,147046.0,38.8202,38.8582,38.7442,38.7822,147046.0
2024-04-15 11:00:00,40.83,40.88,40.77,40.88,185330.0,38.7822,38.8297,38.7252,38.8297,185330.0
2024-04-15 11:30:00,40.88,40.94,40.86,40.9,103889.0,38.8297,38.8867,38.8107,38.8487,103889.0
2024-04-15 12:00:00,40.9,40.91,40.77,40.77,95663.0,38.8487,38.8582,38.7252,38.7252,95663.0
2024-04-15 12:30:00,40.77,40.78,40.72,40.75,83560.0,38.7252,38.7347,38.6777,38.7062,83560.0
2024-04-15 13:00:00,40.76,40.76,40.66,40.67,126862.0,38.7157,38.7157,38.6207,38.6302,126862.0
2024-04-15 13:30:00,40.66,40.72,40.62,40.66,125078.0,38.6207,38.6777,38.5827,38.6207,125078.0
2024-04-15 14:00:00,40.67,40.68,40.58,40.59,150004.0,38.6302,38.6397,38.5447,38.5542,150004.0
2024-04-15 14:30:00,40.59,40.66,40.54,40.58,119152.0,38.5542,38.6207,38.5068,38.5447,119152.0
2024-04-15 15:00:00,40.59,40.62,40.46,40.5,215787.0,38.5542,38.5827,38.4308,38.4688,215787.0
2024-04-15 15:30:00,40.5,40.55,40.44,40.5,689632.0,38.4688,38.5163,38.4118,38.4688,689632.0
2024-04-16 09:30:00,39.99,40.02,39.73,39.82,376343.0,37.9843,38.0128,37.7374,37.8229,376343.0
2024-04-16 10:00:00,39.81,39.96,39.72,39.91,248099.0,37.8134,37.9558,37.7279,37.9084,248099.0
2024-04-16 10:30:00,39.9,39.97,39.88,39.91,125260.0,37.8989,37.9653,37.8799,37.9084,125260.0
2024-04-16 11:00:00,39.91,40.03,39.88,39.99,109086.0,37.9084,38.0223,37.8799,37.9843,109086.0
2024-04-16 11:30:00,40.0,40.11,39.99,40.05,145446.0,37.9938,38.0983,37.9843,38.0413,145446.0
2024-04-16 12:00:00,40.05,40.09,39.97,40.07,71549.0,38.0413,38.0793,37.9653,38.0603,71549.0
2024-04-16 12:30:00,40.08,40.09,40.02,40.03,50644.0,38.0698,38.0793,38.0128,38.0223,50644.0
2024-04-16 13:00:00,40.02,40.08,39.98,40.02,80233.0,38.0128,38.0698,37.9748,38.0128,80233.0
2024-04-16 13:30:00,40.02,40.16,39.94,40.16,125973.0,38.0128,38.1458,37.9368,38.1458,125973.0
2024-04-16 14:00:00,40.16,40.23,40.02,40.06,103260.0,38.1458,38.2123,38.0128,38.0508,103260.0
2024-04-16 14:30:00,40.07,40.2,40.06,40.2,76489.0,38.0603,38.1838,38.0508,38.1838,76489.0
2024-04-16 15:00:00,40.19,40.19,40.11,40.12,104649.0,38.1743,38.1743,38.0983,38.1078,104649.0
2024-04-16 15:30:00,40.11,40.12,39.94,39.95,354491.0,38.0983,38.1078,37.9368,37.9463,354491.0
2024-04-17 09:30:00,39.72,39.85,39.66,39.74,318954.0,37.7279,37.8514,37.6709,37.7469,318954.0
2024-04-17 10:00:00,39.74,39.75,39.5,39.52,200566.0,37.7469,37.7564,37.5189,37.5379,200566.0
2024-04-17 10:30:00,39.53,39.56,39.44,39.49,202686.0,37.5474,37.5759,37.4619,37.5094,202686.0
2024-04-17 11:00:00,39.48,39.55,39.48,39.54,113640.0,37.4999,37.5664,37.4999,37.5569,113640.0
2024-04-17 11:30:00,39.55,39.58,39.49,39.56,169435.0,37.5664,37.5949,37.5094,37.5759,169435.0
2024-04-17 12:00:00,39.56,39.56,39.46,39.49,137347.0,37.5759,37.5759,37.4809,37.5094,137347.0
2024-04-17 12:30:00,39.48,39.51,39.44,39.51,87722.0,37.4999,37.5284,37.4619,37.5284,87722.0
2024-04-17 13:00:00,39.51,39.66,39.5,39.66,84283.0,37.5284,37.6709,37.5189,37.6709,84283.0
2024-04-17 13:30:00,39.66,39.68,39.61,39.66,76089.0,37.6709,37.6899,37.6234,37.6709,76089.0
2024-04-17 14:00:00,39.66,39.69,39.63,39.67,95799.0,37.6709,37.6994,37.6424,37.6804,95799.0
2024-04-17 14:30:00,39.68,39.77,39.65,39.66,118583.0,37.6899,37.7754,37.6614,37.6709,118583.0
2024-04-17 15:00:00,39.67,39.67,39.55,39.63,94947.0,37.6804,37.6804,37.5664,37.6424,94947.0
2024-04-17 15:30:00,39.63,39.66,39.56,39.59,412102.0,37.6424,37.6709,37.5759,37.6044,412102.0
2024-04-18 09:30:00,39.39,39.5,39.28,39.36,129191.0,37.4144,37.5189,37.3099,37.3859,129191.0
2024-04-18 10:00:00,39.36,39.44,39.35,39.39,121363.0,37.3859,37.4619,37.3764,37.4144,121363.0
2024-04-18 10:30:00,39.4,39.43,39.33,39.36,121148.0,37.4239,37.4524,37.3574,37.3859,121148.0
2024-04-18 11:00:00,39.36,39.45,39.35,39.43,85873.0,37.3859,37.4714,37.3764,37.4524,85873.0
2024-04-18 11:30:00,39.43,39.48,39.36,39.47,132059.0,37.4524,37.4999,37.3859,37.4904,132059.0
2024-04-18 12:00:00,39.48,39.5,39.41,39.44,62723.0,37.4999,37.5189,37.4334,37.4619,62723.0
2024-04-18 12:30:00,39.43,39.44,39.34,39.34,76237.0,37.4524,37.4619,37.3669,37.3669,76237.0
2024-04-18 13:00:00,39.35,39.38,39.24,39.3,69825.0,37.3764,37.4049,37.272,37.3289,69825.0
2024-04-18 13:30:00,39.3,39.31,39.19,39.23,97663.0,37.3289,37.3384,37.2245,37.2625,97663.0
2024-04-18 14:00:00,39.23,39.24,39.16,39.21,113995.0,37.2625,37.272,37.196,37.2435,113995.0
2024-04-18 14:30:00,39.21,39.22,39.15,39.17,129650.0,37.2435,37.253,37.1865,37.2055,129650.0
2024-04-18 15:00:00,39.16,39.27,39.16,39.26,144598.0,37.196,37.3004,37.196,37.291,144598.0
2024-04-18 15:30:00,39.27,39.3,39.24,39.27,337154.0,37.3004,37.3289,37.272,37.3004,337154.0
2024-04-19 09:30:00,39.37,39.64,39.37,39.54,121896.0,37.3954,37.6519,37.3954,37.5569,121896.0
2024-04-19 10:00:00,39.54,39.7,39.53,39.7,119290.0,37.5569,37.7089,37.5474,37.7089,119290.0
2024-04-19 10:30:00,39.69,39.75,39.62,39.69,100864.0,37.6994,37.7564,37.6329,37.6994,100864.0
2024-04-19 11:00:00,39.69,39.69,39.61,39.68,99442.0,37.6994,37.6994,37.6234,37.6899,99442.0
2024-04-19 11:30:00,39.69,39.71,39.62,39.64,145370.0,37.6994,37.7184,37.6329,37.6519,145370.0
2024-04-19 12:00:00,39.64,39.66,39.58,39.61,78202.0,37.6519,37.6709,37.5949,37.6234,78202.0
2024-04-19 12:30:00,39.6,39.66,39.55,39.65,42895.0,37.6139,37.6709,37.5664,37.6614,42895.0
2024-04-19 13:00:00,39.65,39.72,39.65,39.69,47758.0,37.6614,37.7279,37.6614,37.6994,47758.0
2024-04-19 13:30:00,39.7,39.74,39.68,39.7,34988.0,37.7089,37.7469,37.6899,37.7089,34988.0
2024-04-19 14:00:00,39.7,39.7,39.61,39.66,62081.0,37.7089,37.7089,37.6234,37.6709,62081.0
2024-04-19 14:30:00,39.66,39.68,39.58,39.66,63639.0,37.6709,37.6899,37.5949,37.6709,63639.0
2024-04-19 15:00:00,39.66,39.73,39.65,39.72,71573.0,37.6709,37.7374,37.6614,37.7279,71573.0
2024-04-19 15:30:00,39.71,39.76,39.67,39.75,254728.0,37.7184,37.7659,37.6804,37.7564,254728.0
2024-04-22 09:30:00,39.99,40.14,39.96,40.1,144646.0,37.9843,38.1268,37.9558,38.0888,144646.0
2024-04-22 10:00:00,40.09,40.47,40.08,40.44,380432.0,38.0793,38.4403,38.0698,38.4118,380432.0
2024-04-22 10:30:00,40.43,40.58,40.19,40.47,1184136.0,38.4023,38.5447,38.1743,38.4403,1184136.0
2024-04-22 11:00:00,40.47,40.53,40.37,40.43,203111.0,38.4403,38.4973,38.3453,38.4023,203111.0
2024-04-22 11:30:00,40.43,40.54,40.35,40.54,165173.0,38.4023,38.5068,38.3263,38.5068,165173.0
2024-04-22 12:00:00,40.54,40.55,40.49,40.51,73160.0,38.5068,38.5163,38.4593,38.4783,73160.0
2024-04-22 12:30:00,40.51,40.55,40.44,40.54,86369.0,38.4783,38.5163,38.4118,38.5068,86369.0
2024-04-22 13:00:00,40.54,40.64,40.53,40.64,50554.0,38.5068,38.6017,38.4973,38.6017,50554.0
2024-04-22 13:30:00,40.64,40.74,40.62,40.7,72587.0,38.6017,38.6967,38.5827,38.6587,72587.0
2024-04-22 14:00:00,40.7,40.76,40.69,40.74,87529.0,38.6587,38.7157,38.6492,38.6967,87529.0
2024-04-22 14:30:00,40.75,40.75,40.69,40.73,108958.0,38.7062,38.7062,38.6492,38.6872,108958.0
2024-04-22 15:00:00,40.73,40.73,40.61,40.63,113843.0,38.6872,38.6872,38.5732,38.5922,113843.0
2024-04-22 15:30:00,40.64,40.65,40.56,40.59,468756.0,38.6017,38.6112,38.5258,38.5542,468756.0
2024-04-23 09:30:00,40.66,40.88,40.6,40.88,153940.0,38.6207,38.8297,38.5637,38.8297,153940.0
2024-04-23 10:00:00,40.88,40.91,40.81,40.89,127102.0,38.8297,38.8582,38.7632,38.8392,127102.0
2024-04-23 10:30:00,40.89,40.98,40.87,40.96,140329.0,38.8392,38.9247,38.8202,38.9057,140329.0
2024-04-23 11:00:00,40.97,41.05,40.93,41.04,111000.0,38.9152,38.9912,38.8772,38.9817,111000.0
2024-04-23 11:30:00,41.04,41.11,41.01,41.02,284210.0,38.9817,39.0482,38.9532,38.9627,284210.0
2024-04-23 12:00:00,41.03,41.12,41.0,41.09,48013.0,38.9722,39.0577,38.9437,39.0292,48013.0
2024-04-23 12:30:00,41.1,41.15,41.07,41.13,67883.0,39.0387,39.0862,39.0102,39.0672,67883.0
2024-04-23 13:00:00,41.13,41.16,41.1,41.13,56112.0,39.0672,39.0957,39.0387,39.0672,56112.0
2024-04-23 13:30:00,41.12,41.17,41.11,41.15,35177.0,39.0577,39.1052,39.0482,39.0862,35177.0
2024-04-23 14:00:00,41.15,41.25,41.13,41.15,61190.0,39.0862,39.1811,39.0672,39.0862,61190.0
2024-04-23 14:30:00,41.15,41.21,41.14,41.18,118492.0,39.0862,39.1432,39.0767,39.1147,118492.0
2024-04-23 15:00:00,41.18,41.19,41.11,41.11,90308.0,39.1147,39.1242,39.0482,39.0482,90308.0
2024-04-23 15:30:00,41.11,41.25,41.1,41.25,440263.0,39.0482,39.1811,39.0387,39.1811,440263.0
2024-04-24 09:30:00,41.2,41.24,40.84,40.84,126519.0,39.1337,39.1716,38.7917,38.7917,126519.0
2024-04-24 10:00:00,40.86,40.92,40.8,40.82,86509.0,38.8107,38.8677,38.7537,38.7727,86509.0
2024-04-24 10:30:00,40.83,40.84,40.7,40.71,66062.0,38.7822,38.7917,38.6587,38.6682,66062.0
2024-04-24 11:00:00,40.73,40.74,40.63,40.7,99268.0,38.6872,38.6967,38.5922,38.6587,99268.0
2024-04-24 11:30:00,40.7,40.74,40.66,40.72,99773.0,38.6587,38.6967,38.6207,38.6777,99773.0
2024-04-24 12:00:00,40.72,40.76,40.69,40.75,57494.0,38.6777,38.7157,38.6492,38.7062,57494.0
2024-04-24 12:30:00,40.74,40.76,40.71,40.76,38275.0,38.6967,38.7157,38.6682,38.7157,38275.0
2024-04-24 13:00:00,40.76,40.83,40.75,40.83,72648.0,38.7157,38.7822,38.7062,38.7822,72648.0
2024-04-24 13:30:00,40.83,40.92,40.83,40.91,63229.0,38.7822,38.8677,38.7822,38.8582,63229.0
2024-04-24 14:00:00,40.9,40.91,40.8,40.82,68946.0,38.8487,38.8582,38.7537,38.7727,68946.0
2024-04-24 14:30:00,40.81,40.84,40.77,40.82,48238.0,38.7632,38.7917,38.7252,38.7727,48238.0
2024-04-24 15:00:00,40.83,40.88,40.8,40.86,64738.0,38.7822,38.8297,38.7537,38.8107,64738.0
2024-04-24 15:30:00,40.86,40.88,40.77,40.88,395518.0,38.8107,38.8297,38.7252,38.8297,395518.0
2024-04-25 09:30:00,41.06,41.11,40.87,40.95,149595.0,39.0007,39.0482,38.8202,38.8962,149595.0
2024-04-25 10:00:00,40.95,41.03,40.86,40.87,393612.0,38.8962,38.9722,38.8107,38.8202,393612.0
2024-04-25 10:30:00,40.88,40.94,40.81,40.93,179319.0,38.8297,38.8867,38.7632,38.8772,179319.0
2024-04-25 11:00:00,40.93,41.02,40.87,40.94,134363.0,38.8772,38.9627,38.8202,38.8867,134363.0
2024-04-25 11:30:00,40.94,40.99,40.91,40.97,97112.0,38.8867,38.9342,38.8582,38.9152,97112.0
2024-04-25 12:00:00,40.97,40.97,40.86,40.9,100016.0,38.9152,38.9152,38.8107,38.8487,100016.0
2024-04-25 12:30:00,40.9,40.9,40.84,40.89,121527.0,38.8487,38.8487,38.7917,38.8392,121527.0
2024-04-25 13:00:00,40.9,40.91,40.8,40.83,87101.0,38.8487,38.8582,38.7537,38.7822,87101.0
2024-04-25 13:30:00,40.84,40.97,40.81,40.92,121883.0,38.7917,38.9152,38.7632,38.8677,121883.0
2024-04-25 14:00:00,40.93,40.93,40.85,40.85,72935.0,38.8772,38.8772,38.8012,38.8012,72935.0
2024-04-25 14:30:00,40.86,40.88,40.82,40.87,129566.0,38.8107,38.8297,38.7727,38.8202,129566.0
2024-04-25 15:00:00,40.88,40.96,40.87,40.94,92229.0,38.8297,38.9057,38.8202,38.8867,92229.0
2024-04-25 15:30:00,40.95,40.95,40.82,40.92,533550.0,38.8962,38.8962,38.7727,38.8677,533550.0
2024-04-26 09:30:00,40.96,41.16,40.87,41.08,168857.0,38.9057,39.0957,38.8202,39.0197,168857.0
2024-04-26 10:00:00,41.09,41.13,41.03,41.06,134661.0,39.0292,39.0672,38.9722,39.0007,134661.0
2024-04-26 10:30:00,41.06,41.08,40.96,41.04,140615.0,39.0007,39.0197,38.9057,38.9817,140615.0
2024-04-26 11:00:00,41.05,41.19,41.03,41.18,314270.0,38.9912,39.1242,38.9722,39.1147,314270.0
2024-04-26 11:30:00,41.18,41.23,41.13,41.21,86562.0,39.1147,39.1621,39.0672,39.1432,86562.0
2024-04-26 12:00:00,41.21,41.26,41.17,41.25,58700.0,39.1432,39.1906,39.1052,39.1811,58700.0
2024-04-26 12:30:00,41.25,41.3,41.22,41.29,83769.0,39.1811,39.2286,39.1526,39.2191,83769.0
2024-04-26 13:00:00,41.29,41.32,41.25,41.27,61762.0,39.2191,39.2476,39.1811,39.2001,61762.0
2024-04-26 13:30:00,41.27,41.3,41.22,41.27,70245.0,39.2001,39.2286,39.1526,39.2001,70245.0
2024-04-26 14:00:00,41.27,41.29,41.22,41.23,74554.0,39.2001,39.2191,39.1526,39.1621,74554.0
2024-04-26 14:30:00,41.23,41.25,41.2,41.23,117355.0,39.1621,39.1811,39.1337,39.1621,117355.0
2024-04-26 15:00:00,41.23,41.25,41.15,41.16,131340.0,39.1621,39.1811,39.0862,39.0957,131340.0
2024-04-26 15:30:00,41.16,41.23,41.11,41.12,693952.0,39.0957,39.1621,39.0482,39.0577,693952.0
2024-04-29 09:30:00,41.68,41.82,41.66,41.82,429407.0,39.5896,39.7226,39.5706,39.7226,429407.0
2024-04-29 10:00:00,41.83,42.0,41.82,41.97,262232.0,39.7321,39.8935,39.7226,39.865,262232.0
2024-04-29 10:30:00,41.97,41.98,41.81,41.88,224634.0,39.865,39.8745,39.7131,39.7795,224634.0
2024-04-29 11:00:00,41.87,41.91,41.83,41.89,166461.0,39.77,39.808,39.7321,39.789,166461.0
2024-04-29 11:30:00,41.88,41.91,41.75,41.86,276188.0,39.7795,39.808,39.6561,39.7606,276188.0
2024-04-29 12:00:00,41.86,41.91,41.79,41.8,132437.0,39.7606,39.808,39.6941,39.7036,132437.0
2024-04-29 12:30:00,41.8,41.82,41.77,41.78,74077.0,39.7036,39.7226,39.6751,39.6846,74077.0
2024-04-29 13:00:00,41.78,41.8,41.74,41.78,95238.0,39.6846,39.7036,39.6466,39.6846,95238.0
2024-04-29 13:30:00,41.77,41.8,41.67,41.68,158794.0,39.6751,39.7036,39.5801,39.5896,158794.0
2024-04-29 14:00:00,41.68,41.75,41.67,41.7,163519.0,39.5896,39.6561,39.5801,39.6086,163519.0
2024-04-29 14:30:00,41.7,41.71,41.63,41.69,209559.0,39.6086,39.6181,39.5421,39.5991,209559.0
2024-04-29 15:00:00,41.7,41.7,41.5,41.61,410684.0,39.6086,39.6086,39.4186,39.5231,410684.0
2024-04-29 15:30:00,41.61,41.67,41.56,41.62,634210.0,39.5231,39.5801,39.4756,39.5326,634210.0
2024-04-30 09:30:00,41.75,41.8,41.65,41.72,201161.0,39.6561,39.7036,39.5611,39.6276,201161.0
2024-04-30 10:00:00,41.72,42.01,41.7,42.0,267498.0,39.6276,39.903,39.6086,39.8935,267498.0
2024-04-30 10:30:00,42.01,42.03,41.88,41.9,238847.0,39.903,39.922,39.7795,39.7985,238847.0
2024-04-30 11:00:00,41.9,41.93,41.83,41.9,269884.0,39.7985,39.827,39.7321,39.7985,269884.0
2024-04-30 11:30:00,41.89,41.89,41.75,41.78,160511.0,39.789,39.789,39.6561,39.6846,160511.0
2024-04-30 12:00:00,41.79,41.79,41.73,41.79,54390.0,39.6941,39.6941,39.6371,39.6941,54390.0
2024-04-30 12:30:00,41.79,41.79,41.66,41.7,63027.0,39.6941,39.6941,39.5706,39.6086,63027.0
2024-04-30 13:00:00,41.7,41.78,41.66,41.77,75876.0,39.6086,39.6846,39.5706,39.6751,75876.0
2024-04-30 13:30:00,41.77,41.77,41.67,41.74,97863.0,39.6751,39.6751,39.5801,39.6466,97863.0
2024-04-30 14:00:00,41.74,41.76,41.64,41.65,130762.0,39.6466,39.6656,39.5516,39.5611,130762.0
2024-04-30 14:30:00,41.64,41.66,41.53,41.55,196063.0,39.5516,39.5706,39.4471,39.4661,196063.0
2024-04-30 15:00:00,41.55,41.6,41.5,41.57,173928.0,39.4661,39.5136,39.4186,39.4851,173928.0
2024-04-30 15:30:00,41.57,41.59,41.42,41.43,528629.0,39.4851,39.5041,39.3426,39.3521,528629.0
2024-05-01 09:30:00,42.7,42.84,42.32,42.5,556371.0,40.5584,40.6914,40.1975,40.3685,556371.0
2024-05-01 10:00:00,42.52,42.52,42.31,42.41,265196.0,40.3874,40.3874,40.188,40.283,265196.0
2024-05-01 10:30:00,42.42,42.51,42.39,42.47,252724.0,40.2925,40.378,40.264,40.34,252724.0
2024-05-01 11:00:00,42.47,42.53,42.32,42.43,237609.0,40.34,40.3969,40.1975,40.302,237609.0
2024-05-01 11:30:00,42.43,42.56,42.43,42.49,164235.0,40.302,40.4254,40.302,40.359,164235.0
2024-05-01 12:00:00,42.49,42.51,42.38,42.38,322943.0,40.359,40.378,40.2545,40.2545,322943.0
2024-05-01 12:30:00,42.39,42.45,42.35,42.37,157652.0,40.264,40.321,40.226,40.245,157652.0
2024-05-01 13:00:00,42.37,42.37,42.27,42.29,149964.0,40.245,40.245,40.15,40.169,149964.0
2024-05-01 13:30:00,42.3,42.4,42.29,42.35,99936.0,40.1785,40.2735,40.169,40.226,99936.0
2024-05-01 14:00:00,42.35,42.48,42.3,42.48,144207.0,40.226,40.3495,40.1785,40.3495,144207.0
2024-05-01 14:30:00,42.48,42.71,42.4,42.66,228759.0,40.3495,40.5679,40.2735,40.5204,228759.0
2024-05-01 15:00:00,42.67,42.72,42.62,42.69,172138.0,40.5299,40.5774,40.4824,40.5489,172138.0
2024-05-01 15:30:00,42.69,42.73,42.49,42.56,798099.0,40.5489,40.5869,40.359,40.4254,798099.0
2024-05-02 09:30:00,42.9,43.01,42.75,42.84,774017.0,40.7484,40.8529,40.6059,40.6914,774017.0
2024-05-02 10:00:00,42.83,43.1,42.81,43.09,334531.0,40.6819,40.9384,40.6629,40.9289,334531.0
2024-05-02 10:30:00,43.09,43.15,43.03,43.05,157959.0,40.9289,40.9859,40.8719,40.8909,157959.0
2024-05-02 11:00:00,43.04,43.18,43.01,43.14,370948.0,40.8814,41.0143,40.8529,40.9764,370948.0
2024-05-02 11:30:00,43.15,43.25,43.09,43.21,259155.0,40.9859,41.0808,40.9289,41.0428,259155.0
2024-05-02 12:00:00,43.22,43.25,43.08,43.18,138911.0,41.0523,41.0808,40.9194,41.0143,138911.0
2024-05-02 12:30:00,43.18,43.21,43.11,43.15,119426.0,41.0143,41.0428,40.9479,40.9859,119426.0
2024-05-02 13:00:00,43.16,43.31,43.14,43.3,122229.0,40.9953,41.1378,40.9764,41.1283,122229.0
2024-05-02 13:30:00,43.3,43.37,43.27,43.36,159961.0,41.1283,41.1948,41.0998,41.1853,159961.0
2024-05-02 14:00:00,43.35,43.37,43.3,43.37,155926.0,41.1758,41.1948,41.1283,41.1948,155926.0
2024-05-02 14:30:00,43.36,43.52,43.36,43.5,258806.0,41.1853,41.3373,41.1853,41.3183,258806.0
2024-05-02 15:00:00,43.5,43.51,43.36,43.4,217051.0,41.3183,41.3278,41.1853,41.2233,217051.0
2024-05-02 15:30:00,43.39,43.39,43.2,43.34,852370.0,41.2138,41.2138,41.0333,41.1663,852370.0
2024-05-03 09:30:00,43.58,43.6,43.34,43.53,245111.0,41.3943,41.4133,41.1663,41.3468,245111.0
2024-05-03 10:00:00,43.54,43.68,43.34,43.39,192969.0,41.3563,41.4893,41.1663,41.2138,192969.0
2024-05-03 10:30:00,43.39,43.42,43.27,43.38,168646.0,41.2138,41.2423,41.0998,41.2043,168646.0
2024-05-03 11:00:00,43.39,43.48,43.38,43.45,159327.0,41.2138,41.2993,41.2043,41.2708,159327.0
2024-05-03 11:30:00,43.45,43.51,43.44,43.45,126254.0,41.2708,41.3278,41.2613,41.2708,126254.0
2024-05-03 12:00:00,43.45,43.5,43.44,43.48,65241.0,41.2708,41.3183,41.2613,41.2993,65241.0
2024-05-03 12:30:00,43.49,43.51,43.44,43.45,91972.0,41.3088,41.3278,41.2613,41.2708,91972.0
2024-05-03 13:00:00,43.45,43.52,43.43,43.49,147097.0,41.2708,41.3373,41.2518,41.3088,147097.0
2024-05-03 13:30:00,43.48,43.53,43.47,43.49,64220.0,41.2993,41.3468,41.2898,41.3088,64220.0
2024-05-03 14:00:00,43.5,43.5,43.38,43.48,176729.0,41.3183,41.3183,41.2043,41.2993,176729.0
2024-05-03 14:30:00,43.48,43.55,43.45,43.54,178371.0,41.2993,41.3658,41.2708,41.3563,178371.0
2024-05-03 15:00:00,43.54,43.59,43.52,43.59,238194.0,41.3563,41.4038,41.3373,41.4038,238194.0
2024-05-03 15:30:00,43.58,43.59,43.37,43.51,948583.0,41.3943,41.4038,41.1948,41.3278,948583.0
2024-05-06 09:30:00,43.59,43.64,43.21,43.23,119092.0,41.4038,41.4513,41.0428,41.0618,119092.0
2024-05-06 10:00:00,43.25,43.3,43.18,43.21,108527.0,41.0808,41.1283,41.0143,41.0428,108527.0
2024-05-06 10:30:00,43.21,43.26,43.17,43.2,112087.0,41.0428,41.0903,41.0048,41.0333,112087.0
2024-05-06 11:00:00,43.2,43.27,43.19,43.27,114079.0,41.0333,41.0998,41.0238,41.0998,114079.0
2024-05-06 11:30:00,43.27,43.34,43.25,43.29,69181.0,41.0998,41.1663,41.0808,41.1188,69181.0
2024-05-06 12:00:00,43.28,43.28,43.22,43.26,37130.0,41.1093,41.1093,41.0523,41.0903,37130.0
2024-05-06 12:30:00,43.26,43.4,43.25,43.39,61126.0,41.0903,41.2233,41.0808,41.2138,61126.0
2024-05-06 13:00:00,43.39,43.43,43.35,43.43,70126.0,41.2138,41.2518,41.1758,41.2518,70126.0
2024-05-06 13:30:00,43.42,43.44,43.39,43.43,51468.0,41.2423,41.2613,41.2138,41.2518,51468.0
2024-05-06 14:00:00,43.43,43.44,43.36,43.36,137450.0,41.2518,41.2613,41.1853,41.1853,137450.0
2024-05-06 14:30:00,43.36,43.39,43.34,43.36,131655.0,41.1853,41.2138,41.1663,41.1853,131655.0
2024-05-06 15:00:00,43.36,43.38,43.35,43.37,162772.0,41.1853,41.2043,41.1758,41.1948,162772.0
2024-05-06 15:30:00,43.36,43.48,43.34,43.47,402742.0,41.1853,41.2993,41.1663,41.2898,402742.0
2024-05-07 09:30:00,44.13,44.33,44.11,44.25,375557.0,41.9167,42.1067,41.8977,42.0307,375557.0
2024-05-07 10:00:00,44.25,44.29,44.1,44.13,217861.0,42.0307,42.0687,41.8882,41.9167,217861.0
2024-05-07 10:30:00,44.13,44.14,44.05,44.07,105906.0,41.9167,41.9262,41.8407,41.8597,105906.0
2024-05-07 11:00:00,44.07,44.19,44.03,44.05,128583.0,41.8597,41.9737,41.8217,41.8407,128583.0
2024-05-07 11:30:00,44.05,44.16,44.01,44.04,375380.0,41.8407,41.9452,41.8027,41.8312,375380.0
2024-05-07 12:00:00,44.04,44.06,44.01,44.05,58541.0,41.8312,41.8502,41.8027,41.8407,58541.0
2024-05-07 12:30:00,44.05,44.09,44.04,44.08,98211.0,41.8407,41.8787,41.8312,41.8692,98211.0
2024-05-07 13:00:00,44.08,44.12,44.07,44.1,126104.0,41.8692,41.9072,41.8597,41.8882,126104.0
2024-05-07 13:30:00,44.1,44.12,44.0,44.0,96460.0,41.8882,41.9072,41.7932,41.7932,96460.0
2024-05-07 14:00:00,44.01,44.03,43.96,43.98,164049.0,41.8027,41.8217,41.7552,41.7742,164049.0
2024-05-07 14:30:00,43.98,44.02,43.97,44.0,79434.0,41.7742,41.8122,41.7647,41.7932,79434.0
2024-05-07 15:00:00,44.0,44.05,44.0,44.02,118895.0,41.7932,41.8407,41.7932,41.8122,118895.0
2024-05-07 15:30:00,44.03,44.17,44.03,44.15,274078.0,41.8217,41.9547,41.8217,41.9357,274078.0
2024-05-08 09:30:00,44.23,44.28,44.19,44.22,120003.0,42.0117,42.0592,41.9737,42.0022,120003.0
2024-05-08 10:00:00,44.22,44.26,44.16,44.17,142262.0,42.0022,42.0402,41.9452,41.9547,142262.0
2024-05-08 10:30:00,44.18,44.27,44.14,44.26,122322.0,41.9642,42.0497,41.9262,42.0402,122322.0
2024-05-08 11:00:00,44.26,44.28,44.2,44.23,167407.0,42.0402,42.0592,41.9832,42.0117,167407.0
2024-05-08 11:30:00,44.23,44.29,44.21,44.22,114829.0,42.0117,42.0687,41.9927,42.0022,114829.0
2024-05-08 12:00:00,44.23,44.23,44.17,44.18,52310.0,42.0117,42.0117,41.9547,41.9642,52310.0
2024-05-08 12:30:00,44.18,44.21,44.11,44.12,109619.0,41.9642,41.9927,41.8977,41.9072,109619.0
2024-05-08 13:00:00,44.13,44.16,44.07,44.08,66935.0,41.9167,41.9452,41.8597,41.8692,66935.0
2024-05-08 13:30:00,44.08,44.13,44.06,44.1,68008.0,41.8692,41.9167,41.8502,41.8882,68008.0
2024-05-08 14:00:00,44.1,44.13,44.08,44.13,68310.0,41.8882,41.9167,41.8692,41.9167,68310.0
2024-05-08 14:30:00,44.13,44.15,44.1,44.11,52233.0,41.9167,41.9357,41.8882,41.8977,52233.0
2024-05-08 15:00:00,44.11,44.15,44.1,44.14,67878.0,41.8977,41.9357,41.8882,41.9262,67878.0
2024-05-08 15:30:00,44.13,44.17,44.12,44.14,274074.0,41.9167,41.9547,41.9072,41.9262,274074.0
2024-05-09 09:30:00,44.3,44.43,44.3,44.42,149410.0,42.0782,42.2017,42.0782,42.1922,149410.0
2024-05-09 10:00:00,44.43,44.49,44.4,44.48,127109.0,42.2017,42.2586,42.1732,42.2491,127109.0
2024-05-09 10:30:00,44.47,44.55,44.46,44.53,334807.0,42.2396,42.3156,42.2301,42.2966,334807.0
2024-05-09 11:00:00,44.54,44.55,44.45,44.47,178598.0,42.3061,42.3156,42.2207,42.2396,178598.0
2024-05-09 11:30:00,44.47,44.51,44.39,44.39,76292.0,42.2396,42.2776,42.1637,42.1637,76292.0
2024-05-09 12:00:00,44.4,44.47,44.32,44.45,111241.0,42.1732,42.2396,42.0972,42.2207,111241.0
2024-05-09 12:30:00,44.45,44.54,44.44,44.54,57991.0,42.2207,42.3061,42.2112,42.3061,57991.0
2024-05-09 13:00:00,44.53,44.55,44.5,44.55,46269.0,42.2966,42.3156,42.2681,42.3156,46269.0
2024-05-09 13:30:00,44.55,44.57,44.52,44.55,71193.0,42.3156,42.3346,42.2871,42.3156,71193.0
2024-05-09 14:00:00,44.55,44.59,44.54,44.59,61914.0,42.3156,42.3536,42.3061,42.3536,61914.0
2024-05-09 14:30:00,44.58,44.61,44.57,44.61,52644.0,42.3441,42.3726,42.3346,42.3726,52644.0
2024-05-09 15:00:00,44.61,44.62,44.58,44.61,103460.0,42.3726,42.3821,42.3441,42.3726,103460.0
2024-05-09 15:30:00,44.62,44.72,44.59,44.67,499291.0,42.3821,42.4771,42.3536,42.4296,499291.0
2024-05-10 09:30:00,44.97,44.98,44.8,44.92,414829.0,42.7146,42.7241,42.5531,42.6671,414829.0
2024-05-10 10:00:00,44.92,44.92,44.8,44.84,231971.0,42.6671,42.6671,42.5531,42.5911,231971.0
2024-05-10 10:30:00,44.84,44.96,44.83,44.94,195416.0,42.5911,42.7051,42.5816,42.6861,195416.0
2024-05-10 11:00:00,44.93,44.97,44.87,44.91,199848.0,42.6766,42.7146,42.6196,42.6576,199848.0
2024-05-10 11:30:00,44.91,44.99,44.91,44.99,315326.0,42.6576,42.7336,42.6576,42.7336,315326.0
2024-05-10 12:00:00,44.98,45.03,44.96,44.97,251843.0,42.7241,42.7716,42.7051,42.7146,251843.0
2024-05-10 12:30:00,44.98,45.05,44.97,45.04,71272.0,42.7241,42.7906,42.7146,42.7811,71272.0
2024-05-10 13:00:00,45.04,45.09,45.01,45.05,103959.0,42.7811,42.8286,42.7526,42.7906,103959.0
2024-05-10 13:30:00,45.05,45.05,44.96,44.97,88795.0,42.7906,42.7906,42.7051,42.7146,88795.0
2024-05-10 14:00:00,44.97,44.99,44.93,44.95,160891.0,42.7146,42.7336,42.6766,42.6956,160891.0
2024-05-10 14:30:00,44.95,45.05,44.94,45.03,150712.0,42.6956,42.7906,42.6861,42.7716,150712.0
2024-05-10 15:00:00,45.03,45.06,44.9,45.02,189571.0,42.7716,42.8001,42.6481,42.7621,189571.0
2024-05-10 15:30:00,45.02,45.1,45.0,45.07,602134.0,42.7621,42.8381,42.7431,42.8096,602134.0
2024-05-13 09:30:00,45.31,45.39,45.23,45.39,225317.0,43.0375,43.1135,42.9615,43.1135,225317.0
2024-05-13 10:00:00,45.39,45.39,45.31,45.37,154674.0,43.1135,43.1135,43.0375,43.0945,154674.0
2024-05-13 10:30:00,45.37,45.41,45.32,45.39,109316.0,43.0945,43.1325,43.047,43.1135,109316.0
2024-05-13 11:00:00,45.39,45.39,45.33,45.34,215021.0,43.1135,43.1135,43.0565,43.066,215021.0
2024-05-13 11:30:00,45.34,45.4,45.26,45.27,146727.0,43.066,43.123,42.99,42.9995,146727.0
2024-05-13 12:00:00,45.28,45.29,45.23,45.24,51431.0,43.009,43.0185,42.9615,42.971,51431.0
2024-05-13 12:30:00,45.23,45.29,45.2,45.26,61806.0,42.9615,43.0185,42.933,42.99,61806.0
2024-05-13 13:00:00,45.26,45.26,45.18,45.19,70840.0,42.99,42.99,42.914,42.9235,70840.0
2024-05-13 13:30:00,45.2,45.21,45.17,45.18,51077.0,42.933,42.9425,42.9045,42.914,51077.0
2024-05-13 14:00:00,45.18,45.23,45.16,45.23,101091.0,42.914,42.9615,42.895,42.9615,101091.0
2024-05-13 14:30:00,45.23,45.28,45.21,45.26,119442.0,42.9615,43.009,42.9425,42.99,119442.0
2024-05-13 15:00:00,45.26,45.3,45.21,45.23,106997.0,42.99,43.028,42.9425,42.9615,106997.0
2024-05-13 15:30:00,45.23,45.24,45.14,45.18,548471.0,42.9615,42.971,42.876,42.914,548471.0
2024-05-14 09:30:00,45.34,45.42,45.3,45.38,208658.0,43.066,43.142,43.028,43.104,208658.0
2024-05-14 10:00:00,45.38,45.47,45.35,45.45,157958.0,43.104,43.1895,43.0755,43.1705,157958.0
2024-05-14 10:30:00,45.45,45.53,45.44,45.48,241276.0,43.1705,43.2465,43.161,43.199,241276.0
2024-05-14 11:00:00,45.48,45.55,45.42,45.53,264324.0,43.199,43.2655,43.142,43.2465,264324.0
2024-05-14 11:30:00,45.52,45.52,45.38,45.45,256689.0,43.237,43.237,43.104,43.1705,256689.0
2024-05-14 12:00:00,45.45,45.46,45.4,45.41,121823.0,43.1705,43.18,43.123,43.1325,121823.0
2024-05-14 12:30:00,45.41,45.43,45.39,45.43,105369.0,43.1325,43.1515,43.1135,43.1515,105369.0
2024-05-14 13:00:00,45.42,45.43,45.36,45.38,121659.0,43.142,43.1515,43.085,43.104,121659.0
2024-05-14 13:30:00,45.38,45.48,45.37,45.41,201508.0,43.104,43.199,43.0945,43.1325,201508.0
2024-05-14 14:00:00,45.41,45.52,45.41,45.5,91452.0,43.1325,43.237,43.1325,43.218,91452.0
2024-05-14 14:30:00,45.51,45.57,45.5,45.55,143175.0,43.2275,43.2845,43.218,43.2655,143175.0
2024-05-14 15:00:00,45.55,45.6,45.54,45.56,151606.0,43.2655,43.313,43.256,43.275,151606.0
2024-05-14 15:30:00,45.57,45.76,45.53,45.66,617733.0,43.2845,43.4649,43.2465,43.37,617733.0
2024-05-15 09:30:00,45.82,45.91,45.74,45.82,393485.0,43.5219,43.6074,43.446,43.5219,393485.0
2024-05-15 10:00:00,45.8,45.82,45.71,45.74,317423.0,43.5029,43.5219,43.4175,43.446,317423.0
2024-05-15 10:30:00,45.74,45.8,45.69,45.8,316092.0,43.446,43.5029,43.3985,43.5029,316092.0
2024-05-15 11:00:00,45.8,45.93,45.8,45.89,142978.0,43.5029,43.6264,43.5029,43.5884,142978.0
2024-05-15 11:30:00,45.89,45.89,45.67,45.78,364501.0,43.5884,43.5884,43.3795,43.4839,364501.0
2024-05-15 12:00:00,45.77,45.79,45.72,45.75,76870.0,43.4744,43.4934,43.427,43.4555,76870.0
2024-05-15 12:30:00,45.75,45.88,45.74,45.87,137969.0,43.4555,43.5789,43.446,43.5694,137969.0
2024-05-15 13:00:00,45.87,45.87,45.78,45.8,228036.0,43.5694,43.5694,43.4839,43.5029,228036.0
2024-05-15 13:30:00,45.81,45.82,45.77,45.81,114636.0,43.5124,43.5219,43.4744,43.5124,114636.0
2024-05-15 14:00:00,45.82,45.82,45.75,45.76,176488.0,43.5219,43.5219,43.4555,43.4649,176488.0
2024-05-15 14:30:00,45.76,45.76,45.72,45.72,95970.0,43.4649,43.4649,43.427,43.427,95970.0
2024-05-15 15:00:00,45.72,45.73,45.65,45.68,210403.0,43.427,43.4365,43.3605,43.389,210403.0
2024-05-15 15:30:00,45.68,45.75,45.66,45.71,531427.0,43.389,43.4555,43.37,43.4175,531427.0
2024-05-16 09:30:00,45.12,45.2,45.05,45.07,200980.0,43.2163,43.2929,43.1492,43.1684,200980.0
2024-05-16 10:00:00,45.07,45.12,45.03,45.04,146440.0,43.1684,43.2163,43.1301,43.1397,146440.0
2024-05-16 10:30:00,45.05,45.09,45.0,45.09,228889.0,43.1492,43.1875,43.1013,43.1875,228889.0
2024-05-16 11:00:00,45.09,45.11,44.94,45.07,134530.0,43.1875,43.2067,43.0439,43.1684,134530.0
2024-05-16 11:30:00,45.06,45.18,45.03,45.15,262784.0,43.1588,43.2737,43.1301,43.245,262784.0
2024-05-16 12:00:00,45.16,45.18,45.05,45.05,134300.0,43.2546,43.2737,43.1492,43.1492,134300.0
2024-05-16 12:30:00,45.05,45.09,45.01,45.06,93309.0,43.1492,43.1875,43.1109,43.1588,93309.0
2024-05-16 13:00:00,45.06,45.08,44.89,44.91,378306.0,43.1588,43.178,42.996,43.0151,378306.0
2024-05-16 13:30:00,44.91,44.95,44.84,44.9,207735.0,43.0151,43.0534,42.9481,43.0056,207735.0
2024-05-16 14:00:00,44.9,44.94,44.85,44.92,149022.0,43.0056,43.0439,42.9577,43.0247,149022.0
2024-05-16 14:30:00,44.92,44.99,44.91,44.98,110288.0,43.0247,43.0918,43.0151,43.0822,110288.0
2024-05-16 15:00:00,44.98,44.99,44.94,44.97,90942.0,43.0822,43.0918,43.0439,43.0726,90942.0
2024-05-16 15:30:00,44.98,44.98,44.82,44.87,587466.0,43.0822,43.0822,42.9289,42.9768,587466.0
2024-05-17 09:30:00,44.85,44.87,44.74,44.85,123041.0,42.9577,42.9768,42.8523,42.9577,123041.0
2024-05-17 10:00:00,44.87,44.9,44.84,44.88,71312.0,42.9768,43.0056,42.9481,42.9864,71312.0
2024-05-17 10:30:00,44.88,44.98,44.84,44.96,116291.0,42.9864,43.0822,42.9481,43.063,116291.0
2024-05-17 11:00:00,44.96,44.99,44.94,44.96,126099.0,43.063,43.0918,43.0439,43.063,126099.0
2024-05-17 11:30:00,44.97,45.01,44.87,44.91,244818.0,43.0726,43.1109,42.9768,43.0151,244818.0
2024-05-17 12:00:00,44.91,44.97,44.91,44.97,105439.0,43.0151,43.0726,43.0151,43.0726,105439.0
2024-05-17 12:30:00,44.96,45.05,44.96,45.02,95584.0,43.063,43.1492,43.063,43.1205,95584.0
2024-05-17 13:00:00,45.02,45.05,45.01,45.04,36701.0,43.1205,43.1492,43.1109,43.1397,36701.0
2024-05-17 13:30:00,45.04,45.09,45.02,45.07,56791.0,43.1397,43.1875,43.1205,43.1684,56791.0
2024-05-17 14:00:00,45.07,45.07,45.02,45.04,36840.0,43.1684,43.1684,43.1205,43.1397,36840.0
2024-05-17 14:30:00,45.04,45.04,44.98,45.02,42868.0,43.1397,43.1397,43.0822,43.1205,42868.0
2024-05-17 15:00:00,45.02,45.04,44.99,45.02,72327.0,43.1205,43.1397,43.0918,43.1205,72327.0
2024-05-17 15:30:00,45.02,45.04,44.96,44.98,286293.0,43.1205,43.1397,43.063,43.0822,286293.0
2024-05-20 09:30:00,45.06,45.14,44.94,45.09,117868.0,43.1588,43.2354,43.0439,43.1875,117868.0
2024-05-20 10:00:00,45.09,45.15,45.06,45.13,106369.0,43.1875,43.245,43.1588,43.2259,106369.0
2024-05-20 10:30:00,45.13,45.15,45.09,45.13,62514.0,43.2259,43.245,43.1875,43.2259,62514.0
2024-05-20 11:00:00,45.12,45.12,45.04,45.07,66580.0,43.2163,43.2163,43.1397,43.1684,66580.0
2024-05-20 11:30:00,45.07,45.12,45.04,45.09,62399.0,43.1684,43.2163,43.1397,43.1875,62399.0
2024-05-20 12:00:00,45.1,45.11,45.08,45.1,56226.0,43.1971,43.2067,43.178,43.1971,56226.0
2024-05-20 12:30:00,45.11,45.15,45.1,45.13,51117.0,43.2067,43.245,43.1971,43.2259,51117.0
2024-05-20 13:00:00,45.14,45.19,45.13,45.16,49177.0,43.2354,43.2833,43.2259,43.2546,49177.0
2024-05-20 13:30:00,45.16,45.19,44.4,44.8,1524887.0,43.2546,43.2833,42.5267,42.9098,1524887.0
2024-05-20 14:00:00,44.8,45.06,44.62,44.64,595656.0,42.9098,43.1588,42.7374,42.7565,595656.0
2024-05-20 14:30:00,44.63,44.81,44.6,44.66,235476.0,42.747,42.9194,42.7182,42.7757,235476.0
2024-05-20 15:00:00,44.65,44.7,44.58,44.69,305752.0,42.7661,42.814,42.6991,42.8044,305752.0
2024-05-20 15:30:00,44.68,44.73,44.56,44.59,934835.0,42.7948,42.8427,42.6799,42.7086,934835.0
2024-05-21 09:30:00,44.49,44.65,44.46,44.55,440659.0,42.6129,42.7661,42.5841,42.6703,440659.0
2024-05-21 10:00:00,44.55,44.67,44.55,44.65,220532.0,42.6703,42.7853,42.6703,42.7661,220532.0
2024-05-21 10:30:00,44.64,44.72,44.59,44.69,199680.0,42.7565,42.8332,42.7086,42.8044,199680.0
2024-05-21 11:00:00,44.69,44.69,44.56,44.56,155884.0,42.8044,42.8044,42.6799,42.6799,155884.0
2024-05-21 11:30:00,44.56,44.63,44.51,44.59,135632.0,42.6799,42.747,42.632,42.7086,135632.0
2024-05-21 12:00:00,44.59,44.63,44.56,44.6,90565.0,42.7086,42.747,42.6799,42.7182,90565.0
2024-05-21 12:30:00,44.61,44.63,44.59,44.6,67095.0,42.7278,42.747,42.7086,42.7182,67095.0
2024-05-21 13:00:00,44.6,44.61,44.53,44.59,70824.0,42.7182,42.7278,42.6512,42.7086,70824.0
2024-05-21 13:30:00,44.59,44.65,44.58,44.64,74112.0,42.7086,42.7661,42.6991,42.7565,74112.0
2024-05-21 14:00:00,44.64,44.67,44.54,44.55,99052.0,42.7565,42.7853,42.6607,42.6703,99052.0
2024-05-21 14:30:00,44.55,44.58,44.51,44.53,88446.0,42.6703,42.6991,42.632,42.6512,88446.0
2024-05-21 15:00:00,44.53,44.54,44.5,44.53,138680.0,42.6512,42.6607,42.6224,42.6512,138680.0
2024-05-21 15:30:00,44.52,44.56,44.47,44.47,700038.0,42.6416,42.6799,42.5937,42.5937,700038.0
2024-05-22 09:30:00,44.53,44.91,44.42,44.91,280958.0,42.6512,43.0151,42.5458,43.0151,280958.0
2024-05-22 10:00:00,44.91,45.04,44.8,45.04,242312.0,43.0151,43.1397,42.9098,43.1397,242312.0
2024-05-22 10:30:00,45.03,45.36,44.97,45.34,356406.0,43.1301,43.4462,43.0726,43.427,356406.0
2024-05-22 11:00:00,45.35,45.6,45.34,45.5,722770.0,43.4366,43.676,43.427,43.5802,722770.0
2024-05-22 11:30:00,45.5,45.61,45.47,45.54,328194.0,43.5802,43.6856,43.5515,43.6186,328194.0
2024-05-22 12:00:00,45.54,45.68,45.52,45.59,189422.0,43.6186,43.7526,43.5994,43.6664,189422.0
2024-05-22 12:30:00,45.59,45.7,45.58,45.69,103788.0,43.6664,43.7718,43.6569,43.7622,103788.0
2024-05-22 13:00:00,45.69,45.77,45.68,45.7,250496.0,43.7622,43.8389,43.7526,43.7718,250496.0
2024-05-22 13:30:00,45.7,45.74,45.64,45.74,194223.0,43.7718,43.8101,43.7143,43.8101,194223.0
2024-05-22 14:00:00,45.73,45.74,45.53,45.54,190055.0,43.8005,43.8101,43.609,43.6186,190055.0
2024-05-22 14:30:00,45.54,45.58,45.47,45.55,255340.0,43.6186,43.6569,43.5515,43.6281,255340.0
2024-05-22 15:00:00,45.55,45.59,45.52,45.54,328356.0,43.6281,43.6664,43.5994,43.6186,328356.0
2024-05-22 15:30:00,45.53,45.8,45.51,45.78,1264381.0,43.609,43.8676,43.5898,43.8484,1264381.0
2024-05-23 09:30:00,45.75,45.77,45.17,45.27,283923.0,43.8197,43.8389,43.2642,43.3599,283923.0
2024-05-23 10:00:00,45.27,45.41,45.14,45.16,226075.0,43.3599,43.494,43.2354,43.2546,226075.0
2024-05-23 10:30:00,45.16,45.25,45.09,45.09,128019.0,43.2546,43.3408,43.1875,43.1875,128019.0
2024-05-23 11:00:00,45.09,45.17,45.02,45.07,139912.0,43.1875,43.2642,43.1205,43.1684,139912.0
2024-05-23 11:30:00,45.07,45.19,45.07,45.13,177336.0,43.1684,43.2833,43.1684,43.2259,177336.0
2024-05-23 12:00:00,45.13,45.23,45.09,45.19,98196.0,43.2259,43.3216,43.1875,43.2833,98196.0
2024-05-23 12:30:00,45.2,45.22,45.08,45.13,213036.0,43.2929,43.3121,43.178,43.2259,213036.0
2024-05-23 13:00:00,45.14,45.68,44.94,45.27,1699809.0,43.2354,43.7526,43.0439,43.3599,1699809.0
2024-05-23 13:30:00,45.26,45.36,44.99,45.05,285040.0,43.3504,43.4462,43.0918,43.1492,285040.0
2024-05-23 14:00:00,45.05,45.19,45.01,45.05,186358.0,43.1492,43.2833,43.1109,43.1492,186358.0
2024-05-23 14:30:00,45.05,45.16,44.99,45.05,121924.0,43.1492,43.2546,43.0918,43.1492,121924.0
2024-05-23 15:00:00,45.05,45.17,45.03,45.16,192095.0,43.1492,43.2642,43.1301,43.2546,192095.0
2024-05-23 15:30:00,45.16,45.21,45.04,45.17,656545.0,43.2546,43.3025,43.1397,43.2642,656545.0
2024-05-24 09:30:00,45.43,45.45,45.23,45.29,230147.0,43.5132,43.5324,43.3216,43.3791,230147.0
2024-05-24 10:00:00,45.29,45.35,45.21,45.22,114497.0,43.3791,43.4366,43.3025,43.3121,114497.0
2024-05-24 10:30:00,45.22,45.24,45.15,45.16,73615.0,43.3121,43.3312,43.245,43.2546,73615.0
2024-05-24 11:00:00,45.16,45.23,45.15,45.19,114816.0,43.2546,43.3216,43.245,43.2833,114816.0
2024-05-24 11:30:00,45.19,45.22,45.04,45.04,97625.0,43.2833,43.3121,43.1397,43.1397,97625.0
2024-05-24 12:00:00,45.04,45.21,45.03,45.18,138009.0,43.1397,43.3025,43.1301,43.2737,138009.0
2024-05-24 12:30:00,45.17,45.23,45.17,45.2,44249.0,43.2642,43.3216,43.2642,43.2929,44249.0
2024-05-24 13:00:00,45.2,45.21,45.14,45.2,61069.0,43.2929,43.3025,43.2354,43.2929,61069.0
2024-05-24 13:30:00,45.2,45.2,45.15,45.17,35171.0,43.2929,43.2929,43.245,43.2642,35171.0
2024-05-24 14:00:00,45.18,45.23,45.12,45.17,115865.0,43.2737,43.3216,43.2163,43.2642,115865.0
2024-05-24 14:30:00,45.18,45.19,45.15,45.16,48748.0,43.2737,43.2833,43.245,43.2546,48748.0
2024-05-24 15:00:00,45.16,45.17,45.08,45.09,55705.0,43.2546,43.2642,43.178,43.1875,55705.0
2024-05-24 15:30:00,45.09,45.14,45.05,45.11,507499.0,43.1875,43.2354,43.1492,43.2067,507499.0
2024-05-28 09:30:00,44.7,44.75,44.56,44.62,165565.0,42.814,42.8619,42.6799,42.7374,165565.0
2024-05-28 10:00:00,44.62,44.62,44.42,44.6,188162.0,42.7374,42.7374,42.5458,42.7182,188162.0
2024-05-28 10:30:00,44.59,44.6,44.49,44.59,220851.0,42.7086,42.7182,42.6129,42.7086,220851.0
2024-05-28 11:00:00,44.59,44.6,44.47,44.55,196760.0,42.7086,42.7182,42.5937,42.6703,196760.0
2024-05-28 11:30:00,44.55,44.61,44.45,44.58,146092.0,42.6703,42.7278,42.5745,42.6991,146092.0
2024-05-28 12:00:00,44.58,44.6,44.55,44.59,60921.0,42.6991,42.7182,42.6703,42.7086,60921.0
2024-05-28 12:30:00,44.59,44.64,44.58,44.59,49631.0,42.7086,42.7565,42.6991,42.7086,49631.0
2024-05-28 13:00:00,44.6,44.6,44.51,44.52,101603.0,42.7182,42.7182,42.632,42.6416,101603.0
2024-05-28 13:30:00,44.52,44.53,44.34,44.34,106120.0,42.6416,42.6512,42.4692,42.4692,106120.0
2024-05-28 14:00:00,44.34,44.41,44.32,44.33,99644.0,42.4692,42.5362,42.45,42.4596,99644.0
2024-05-28 14:30:00,44.33,44.34,44.29,44.33,93601.0,42.4596,42.4692,42.4213,42.4596,93601.0
2024-05-28 15:00:00,44.33,44.35,44.22,44.26,143383.0,42.4596,42.4788,42.3542,42.3926,143383.0
2024-05-28 15:30:00,44.26,44.33,44.24,44.24,447221.0,42.3926,42.4596,42.3734,42.3734,447221.0
2024-05-29 09:30:00,44.24,44.34,44.16,44.31,225704.0,42.3734,42.4692,42.2968,42.4405,225704.0
2024-05-29 10:00:00,44.32,44.35,44.15,44.19,133292.0,42.45,42.4788,42.2872,42.3255,133292.0
2024-05-29 10:30:00,44.19,44.26,44.17,44.24,113222.0,42.3255,42.3926,42.3064,42.3734,113222.0
2024-05-29 11:00:00,44.23,44.29,44.17,44.27,107086.0,42.3638,42.4213,42.3064,42.4021,107086.0
2024-05-29 11:30:00,44.27,44.32,44.24,44.27,150918.0,42.4021,42.45,42.3734,42.4021,150918.0
2024-05-29 12:00:00,44.27,44.35,44.24,44.33,57989.0,42.4021,42.4788,42.3734,42.4596,57989.0
2024-05-29 12:30:00,44.33,44.34,44.28,44.34,69215.0,42.4596,42.4692,42.4117,42.4692,69215.0
2024-05-29 13:00:00,44.34,44.36,44.29,44.34,58649.0,42.4692,42.4883,42.4213,42.4692,58649.0
2024-05-29 13:30:00,44.34,44.35,44.3,44.34,66844.0,42.4692,42.4788,42.4309,42.4692,66844.0
2024-05-29 14:00:00,44.34,44.34,44.22,44.23,88900.0,42.4692,42.4692,42.3542,42.3638,88900.0
2024-05-29 14:30:00,44.23,44.23,44.18,44.23,59678.0,42.3638,42.3638,42.3159,42.3638,59678.0
2024-05-29 15:00:00,44.23,44.29,44.22,44.27,66262.0,42.3638,42.4213,42.3542,42.4021,66262.0
2024-05-29 15:30:00,44.27,44.32,44.24,44.29,396983.0,42.4021,42.45,42.3734,42.4213,396983.0
2024-05-30 09:30:00,44.08,44.23,44.08,44.18,145497.0,42.2202,42.3638,42.2202,42.3159,145497.0
2024-05-30 10:00:00,44.16,44.19,44.08,44.09,84290.0,42.2968,42.3255,42.2202,42.2297,84290.0
2024-05-30 10:30:00,44.09,44.14,44.03,44.03,132463.0,42.2297,42.2776,42.1723,42.1723,132463.0
2024-05-30 11:00:00,44.04,44.13,44.03,44.12,101290.0,42.1818,42.268,42.1723,42.2585,101290.0
2024-05-30 11:30:00,44.12,44.13,44.02,44.04,81639.0,42.2585,42.268,42.1627,42.1818,81639.0
2024-05-30 12:00:00,44.04,44.07,44.02,44.02,40675.0,42.1818,42.2106,42.1627,42.1627,40675.0
2024-05-30 12:30:00,44.03,44.09,44.03,44.08,47549.0,42.1723,42.2297,42.1723,42.2202,47549.0
2024-05-30 13:00:00,44.08,44.1,44.06,44.08,46809.0,42.2202,42.2393,42.201,42.2202,46809.0
2024-05-30 13:30:00,44.09,44.09,44.04,44.05,36142.0,42.2297,42.2297,42.1818,42.1914,36142.0
2024-05-30 14:00:00,44.05,44.09,44.02,44.04,42894.0,42.1914,42.2297,42.1627,42.1818,42894.0
2024-05-30 14:30:00,44.04,44.04,43.89,44.0,75986.0,42.1818,42.1818,42.0382,42.1435,75986.0
2024-05-30 15:00:00,44.0,44.07,43.98,44.02,111189.0,42.1435,42.2106,42.1244,42.1627,111189.0
2024-05-30 15:30:00,44.02,44.04,43.95,44.02,282384.0,42.1627,42.1818,42.0956,42.1627,282384.0
2024-05-31 09:30:00,44.64,44.88,44.56,44.8,203856.0,42.7565,42.9864,42.6799,42.9098,203856.0
2024-05-31 10:00:00,44.81,45.01,44.81,44.98,101704.0,42.9194,43.1109,42.9194,43.0822,101704.0
2024-05-31 10:30:00,44.99,44.99,44.79,44.83,172806.0,43.0918,43.0918,42.9002,42.9385,172806.0
2024-05-31 11:00:00,44.82,44.9,44.77,44.9,177778.0,42.9289,43.0056,42.881,43.0056,177778.0
2024-05-31 11:30:00,44.9,45.0,44.87,44.91,156888.0,43.0056,43.1013,42.9768,43.0151,156888.0
2024-05-31 12:00:00,44.9,44.91,44.81,44.83,61496.0,43.0056,43.0151,42.9194,42.9385,61496.0
2024-05-31 12:30:00,44.83,44.84,44.73,44.76,74039.0,42.9385,42.9481,42.8427,42.8715,74039.0
2024-05-31 13:00:00,44.76,44.77,44.69,44.72,167109.0,42.8715,42.881,42.8044,42.8332,167109.0
2024-05-31 13:30:00,44.72,44.72,44.62,44.64,120710.0,42.8332,42.8332,42.7374,42.7565,120710.0
2024-05-31 14:00:00,44.64,44.66,44.62,44.64,121256.0,42.7565,42.7757,42.7374,42.7565,121256.0
2024-05-31 14:30:00,44.63,44.69,44.6,44.63,172754.0,42.747,42.8044,42.7182,42.747,172754.0
2024-05-31 15:00:00,44.63,44.66,44.6,44.63,156380.0,42.747,42.7757,42.7182,42.747,156380.0
2024-05-31 15:30:00,44.63,44.79,44.58,44.77,753533.0,42.747,42.9002,42.6991,42.881,753533.0
2024-06-03 09:30:00,41.22,41.72,41.18,41.37,2017475.0,39.4808,39.9597,39.4425,39.6245,2017475.0
2024-06-03 10:00:00,41.37,41.48,41.06,41.1,836777.0,39.6245,39.7299,39.3276,39.3659,836777.0
2024-06-03 10:30:00,41.1,41.21,40.61,40.64,751076.0,39.3659,39.4712,38.8966,38.9253,751076.0
2024-06-03 11:00:00,40.64,40.97,40.63,40.91,692903.0,38.9253,39.2414,38.9157,39.1839,692903.0
2024-06-03 11:30:00,40.9,41.02,40.54,40.64,638812.0,39.1743,39.2893,38.8295,38.9253,638812.0
2024-06-03 12:00:00,40.64,40.78,40.54,40.67,397459.0,38.9253,39.0594,38.8295,38.954,397459.0
2024-06-03 12:30:00,40.65,40.77,40.51,40.74,706879.0,38.9349,39.0498,38.8008,39.0211,706879.0
2024-06-03 13:00:00,40.75,40.91,40.74,40.86,435449.0,39.0307,39.1839,39.0211,39.136,435449.0
2024-06-03 13:30:00,40.86,40.99,40.84,40.92,235065.0,39.136,39.2605,39.1169,39.1935,235065.0
2024-06-03 14:00:00,40.93,41.08,40.92,41.04,419606.0,39.2031,39.3467,39.1935,39.3084,419606.0
2024-06-03 14:30:00,41.04,41.11,40.96,41.02,338291.0,39.3084,39.3755,39.2318,39.2893,338291.0
2024-06-03 15:00:00,41.02,41.05,40.92,40.93,384468.0,39.2893,39.318,39.1935,39.2031,384468.0
2024-06-03 15:30:00,40.93,40.99,40.84,40.9,1618652.0,39.2031,39.2605,39.1169,39.1743,1618652.0
2024-06-04 09:30:00,41.34,41.34,40.99,41.12,413652.0,39.5958,39.5958,39.2605,39.385,413652.0
2024-06-04 10:00:00,41.12,41.24,41.06,41.14,591493.0,39.385,39.5,39.3276,39.4042,591493.0
2024-06-04 10:30:00,41.14,41.27,41.12,41.26,323168.0,39.4042,39.5287,39.385,39.5191,323168.0
2024-06-04 11:00:00,41.26,41.32,41.17,41.23,275534.0,39.5191,39.5766,39.4329,39.4904,275534.0
2024-06-04 11:30:00,41.24,41.48,41.16,41.16,490828.0,39.5,39.7299,39.4234,39.4234,490828.0
2024-06-04 12:00:00,41.16,41.18,41.07,41.14,148053.0,39.4234,39.4425,39.3372,39.4042,148053.0
2024-06-04 12:30:00,41.14,41.19,41.07,41.15,117542.0,39.4042,39.4521,39.3372,39.4138,117542.0
2024-06-04 13:00:00,41.16,41.18,41.09,41.17,70913.0,39.4234,39.4425,39.3563,39.4329,70913.0
2024-06-04 13:30:00,41.18,41.2,41.15,41.17,84535.0,39.4425,39.4617,39.4138,39.4329,84535.0
2024-06-04 14:00:00,41.17,41.31,41.16,41.26,112299.0,39.4329,39.567,39.4234,39.5191,112299.0
2024-06-04 14:30:00,41.27,41.27,41.18,41.2,108946.0,39.5287,39.5287,39.4425,39.4617,108946.0
2024-06-04 15:00:00,41.2,41.31,41.1,41.19,279789.0,39.4617,39.567,39.3659,39.4521,279789.0
2024-06-04 15:30:00,41.2,41.36,41.16,41.35,761823.0,39.4617,39.6149,39.4234,39.6053,761823.0
2024-06-05 09:30:00,42.39,42.44,42.15,42.2,559134.0,40.6015,40.6494,40.3716,40.4195,559134.0
2024-06-05 10:00:00,42.2,42.2,41.96,41.98,271719.0,40.4195,40.4195,40.1896,40.2088,271719.0
2024-06-05 10:30:00,41.98,42.13,41.94,42.05,400062.0,40.2088,40.3524,40.1704,40.2758,400062.0
2024-06-05 11:00:00,42.05,42.18,42.05,42.12,186868.0,40.2758,40.4003,40.2758,40.3429,186868.0
2024-06-05 11:30:00,42.13,42.17,41.86,41.94,247008.0,40.3524,40.3907,40.0938,40.1704,247008.0
2024-06-05 12:00:00,41.94,42.01,41.9,42.01,129149.0,40.1704,40.2375,40.1321,40.2375,129149.0
2024-06-05 12:30:00,42.0,42.02,41.91,41.94,128202.0,40.2279,40.2471,40.1417,40.1704,128202.0
2024-06-05 13:00:00,41.93,41.98,41.92,41.97,90708.0,40.1609,40.2088,40.1513,40.1992,90708.0
2024-06-05 13:30:00,41.97,41.97,41.91,41.93,124517.0,40.1992,40.1992,40.1417,40.1609,124517.0
2024-06-05 14:00:00,41.93,41.95,41.9,41.92,133581.0,40.1609,40.18,40.1321,40.1513,133581.0
2024-06-05 14:30:00,41.93,42.05,41.91,42.04,187571.0,40.1609,40.2758,40.1417,40.2662,187571.0
2024-06-05 15:00:00,42.04,42.1,41.99,42.0,254195.0,40.2662,40.3237,40.2183,40.2279,254195.0
2024-06-05 15:30:00,42.0,42.11,41.92,41.97,902575.0,40.2279,40.3333,40.1513,40.1992,902575.0
2024-06-06 09:30:00,41.69,41.84,41.57,41.66,240327.0,39.931,40.0747,39.8161,39.9023,240327.0
2024-06-06 10:00:00,41.65,41.75,41.57,41.66,196386.0,39.8927,39.9885,39.8161,39.9023,196386.0
2024-06-06 10:30:00,41.66,41.73,41.62,41.7,110698.0,39.9023,39.9693,39.864,39.9406,110698.0
2024-06-06 11:00:00,41.69,42.0,41.68,41.83,425984.0,39.931,40.2279,39.9214,40.0651,425984.0
2024-06-06 11:30:00,41.83,41.89,41.63,41.64,226870.0,40.0651,40.1226,39.8735,39.8831,226870.0
2024-06-06 12:00:00,41.64,41.65,41.6,41.64,110539.0,39.8831,39.8927,39.8448,39.8831,110539.0
2024-06-06 12:30:00,41.63,41.64,41.58,41.59,70584.0,39.8735,39.8831,39.8256,39.8352,70584.0
2024-06-06 13:00:00,41.59,41.72,41.58,41.67,124382.0,39.8352,39.9597,39.8256,39.9118,124382.0
2024-06-06 13:30:00,41.66,41.72,41.66,41.7,88672.0,39.9023,39.9597,39.9023,39.9406,88672.0
2024-06-06 14:00:00,41.69,41.71,41.6,41.65,134333.0,39.931,39.9502,39.8448,39.8927,134333.0
2024-06-06 14:30:00,41.65,41.69,41.63,41.65,192350.0,39.8927,39.931,39.8735,39.8927,192350.0
2024-06-06 15:00:00,41.65,41.66,41.54,41.55,219926.0,39.8927,39.9023,39.7873,39.7969,219926.0
2024-06-06 15:30:00,41.55,41.59,41.47,41.55,922433.0,39.7969,39.8352,39.7203,39.7969,922433.0
2024-06-07 09:30:00,41.09,41.18,40.93,41.16,260213.0,39.3563,39.4425,39.2031,39.4234,260213.0
2024-06-07 10:00:00,41.16,41.43,41.14,41.43,224059.0,39.4234,39.682,39.4042,39.682,224059.0
2024-06-07 10:30:00,41.43,41.46,41.35,41.38,149580.0,39.682,39.7107,39.6053,39.6341,149580.0
2024-06-07 11:00:00,41.38,41.42,41.27,41.4,169200.0,39.6341,39.6724,39.5287,39.6532,169200.0
2024-06-07 11:30:00,41.39,41.43,41.24,41.32,126829.0,39.6437,39.682,39.5,39.5766,126829.0
2024-06-07 12:00:00,41.31,41.33,41.29,41.32,77978.0,39.567,39.5862,39.5479,39.5766,77978.0
2024-06-07 12:30:00,41.32,41.34,41.23,41.3,111382.0,39.5766,39.5958,39.4904,39.5575,111382.0
2024-06-07 13:00:00,41.3,41.34,41.26,41.28,56177.0,39.5575,39.5958,39.5191,39.5383,56177.0
2024-06-07 13:30:00,41.27,41.29,41.21,41.26,59835.0,39.5287,39.5479,39.4712,39.5191,59835.0
2024-06-07 14:00:00,41.24,41.25,41.17,41.24,66677.0,39.5,39.5096,39.4329,39.5,66677.0
2024-06-07 14:30:00,41.24,41.25,41.21,41.23,130941.0,39.5,39.5096,39.4712,39.4904,130941.0
2024-06-07 15:00:00,41.23,41.24,41.16,41.17,145189.0,39.4904,39.5,39.4234,39.4329,145189.0
2024-06-07 15:30:00,41.18,41.26,41.13,41.21,533792.0,39.4425,39.5191,39.3946,39.4712,533792.0
2024-06-10 09:30:00,41.1,41.22,40.95,41.16,197943.0,39.3659,39.4808,39.2222,39.4234,197943.0
2024-06-10 10:00:00,41.16,41.18,41.03,41.11,97919.0,39.4234,39.4425,39.2988,39.3755,97919.0
2024-06-10 10:30:00,41.11,41.2,41.08,41.11,127782.0,39.3755,39.4617,39.3467,39.3755,127782.0
2024-06-10 11:00:00,41.11,41.15,41.04,41.14,114860.0,39.3755,39.4138,39.3084,39.4042,114860.0
2024-06-10 11:30:00,41.14,41.21,41.11,41.18,236573.0,39.4042,39.4712,39.3755,39.4425,236573.0
2024-06-10 12:00:00,41.18,41.2,41.14,41.16,65836.0,39.4425,39.4617,39.4042,39.4234,65836.0
2024-06-10 12:30:00,41.16,41.17,41.1,41.14,48415.0,39.4234,39.4329,39.3659,39.4042,48415.0
2024-06-10 13:00:00,41.15,41.51,41.1,41.43,369490.0,39.4138,39.7586,39.3659,39.682,369490.0
2024-06-10 13:30:00,41.43,41.46,41.26,41.36,350739.0,39.682,39.7107,39.5191,39.6149,350739.0
2024-06-10 14:00:00,41.34,41.4,41.28,41.29,99394.0,39.5958,39.6532,39.5383,39.5479,99394.0
2024-06-10 14:30:00,41.28,41.33,41.25,41.27,62098.0,39.5383,39.5862,39.5096,39.5287,62098.0
2024-06-10 15:00:00,41.27,41.32,41.21,41.31,125346.0,39.5287,39.5766,39.4712,39.567,125346.0
2024-06-10 15:30:00,41.31,41.44,41.28,41.29,461906.0,39.567,39.6915,39.5383,39.5479,461906.0
2024-06-11 09:30:00,41.05,41.07,40.89,41.02,206909.0,39.318,39.3372,39.1648,39.2893,206909.0
2024-06-11 10:00:00,41.02,41.07,40.98,40.99,109587.0,39.2893,39.3372,39.251,39.2605,109587.0
2024-06-11 10:30:00,41.0,41.1,40.97,41.04,108219.0,39.2701,39.3659,39.2414,39.3084,108219.0
2024-06-11 11:00:00,41.04,41.06,40.94,41.02,120085.0,39.3084,39.3276,39.2126,39.2893,120085.0
2024-06-11 11:30:00,41.03,41.09,41.03,41.05,87451.0,39.2988,39.3563,39.2988,39.318,87451.0
2024-06-11 12:00:00,41.05,41.07,41.01,41.04,72546.0,39.318,39.3372,39.2797,39.3084,72546.0
2024-06-11 12:30:00,41.04,41.15,41.03,41.13,108332.0,39.3084,39.4138,39.2988,39.3946,108332.0
2024-06-11 13:00:00,41.13,41.21,41.11,41.15,49130.0,39.3946,39.4712,39.3755,39.4138,49130.0
2024-06-11 13:30:00,41.15,41.19,41.14,41.18,56182.0,39.4138,39.4521,39.4042,39.4425,56182.0
2024-06-11 14:00:00,41.17,41.31,41.16,41.3,81656.0,39.4329,39.567,39.4234,39.5575,81656.0
2024-06-11 14:30:00,41.3,41.36,41.3,41.36,61017.0,39.5575,39.6149,39.5575,39.6149,61017.0
2024-06-11 15:00:00,41.36,41.36,41.17,41.19,196022.0,39.6149,39.6149,39.4329,39.4521,196022.0
2024-06-11 15:30:00,41.19,41.22,41.03,41.03,498944.0,39.4521,39.4808,39.2988,39.2988,498944.0
2024-06-12 09:30:00,41.36,41.38,41.05,41.05,246062.0,39.6149,39.6341,39.318,39.318,246062.0
2024-06-12 10:00:00,41.06,41.08,40.99,41.04,171856.0,39.3276,39.3467,39.2605,39.3084,171856.0
2024-06-12 10:30:00,41.04,41.09,40.97,41.07,187893.0,39.3084,39.3563,39.2414,39.3372,187893.0
2024-06-12 11:00:00,41.06,41.2,41.0,41.19,136652.0,39.3276,39.4617,39.2701,39.4521,136652.0
2024-06-12 11:30:00,41.18,41.3,41.09,41.28,171617.0,39.4425,39.5575,39.3563,39.5383,171617.0
2024-06-12 12:00:00,41.27,41.34,41.26,41.31,101238.0,39.5287,39.5958,39.5191,39.567,101238.0
2024-06-12 12:30:00,41.3,41.34,41.26,41.31,75858.0,39.5575,39.5958,39.5191,39.567,75858.0
2024-06-12 13:00:00,41.3,41.35,41.25,41.3,72724.0,39.5575,39.6053,39.5096,39.5575,72724.0
2024-06-12 13:30:00,41.3,41.31,41.24,41.27,101448.0,39.5575,39.567,39.5,39.5287,101448.0
2024-06-12 14:00:00,41.26,41.26,41.13,41.25,89935.0,39.5191,39.5191,39.3946,39.5096,89935.0
2024-06-12 14:30:00,41.24,41.26,41.11,41.16,118782.0,39.5,39.5191,39.3755,39.4234,118782.0
2024-06-12 15:00:00,41.16,41.2,41.08,41.1,144742.0,39.4234,39.4617,39.3467,39.3659,144742.0
2024-06-12 15:30:00,41.09,41.17,41.08,41.12,300349.0,39.3563,39.4329,39.3467,39.385,300349.0
2024-06-13 09:30:00,40.98,41.01,40.87,40.9,248748.0,39.251,39.2797,39.1456,39.1743,248748.0
2024-06-13 10:00:00,40.91,40.92,40.81,40.84,160959.0,39.1839,39.1935,39.0881,39.1169,160959.0
2024-06-13 10:30:00,40.85,40.92,40.78,40.92,85049.0,39.1264,39.1935,39.0594,39.1935,85049.0
2024-06-13 11:00:00,40.91,41.05,40.88,41.03,98291.0,39.1839,39.318,39.1552,39.2988,98291.0
2024-06-13 11:30:00,41.03,41.08,40.94,40.95,64720.0,39.2988,39.3467,39.2126,39.2222,64720.0
2024-06-13 12:00:00,40.95,40.95,40.9,40.91,54854.0,39.2222,39.2222,39.1743,39.1839,54854.0
2024-06-13 12:30:00,40.91,41.03,40.89,41.01,53584.0,39.1839,39.2988,39.1648,39.2797,53584.0
2024-06-13 13:00:00,41.0,41.09,41.0,41.05,48041.0,39.2701,39.3563,39.2701,39.318,48041.0
2024-06-13 13:30:00,41.05,41.1,41.04,41.09,47311.0,39.318,39.3659,39.3084,39.3563,47311.0
2024-06-13 14:00:00,41.09,41.1,41.03,41.04,46680.0,39.3563,39.3659,39.2988,39.3084,46680.0
2024-06-13 14:30:00,41.04,41.06,40.99,41.05,49452.0,39.3084,39.3276,39.2605,39.318,49452.0
2024-06-13 15:00:00,41.05,41.1,41.03,41.09,86683.0,39.318,39.3659,39.2988,39.3563,86683.0
2024-06-13 15:30:00,41.09,41.22,41.06,41.1,337004.0,39.3563,39.4808,39.3276,39.3659,337004.0
2024-06-14 09:30:00,40.82,40.88,40.59,40.63,92822.0,39.0977,39.1552,38.8774,38.9157,92822.0
2024-06-14 10:00:00,40.63,40.63,40.52,40.55,186795.0,38.9157,38.9157,38.8104,38.8391,186795.0
2024-06-14 10:30:00,40.55,40.56,40.47,40.52,200893.0,38.8391,38.8487,38.7625,38.8104,200893.0
2024-06-14 11:00:00,40.51,40.69,40.51,40.65,94649.0,38.8008,38.9732,38.8008,38.9349,94649.0
2024-06-14 11:30:00,40.66,40.68,40.6,40.62,65352.0,38.9445,38.9636,38.887,38.9061,65352.0
2024-06-14 12:00:00,40.62,40.68,40.6,40.63,77950.0,38.9061,38.9636,38.887,38.9157,77950.0
2024-06-14 12:30:00,40.63,40.68,40.62,40.66,41011.0,38.9157,38.9636,38.9061,38.9445,41011.0
2024-06-14 13:00:00,40.65,40.66,40.57,40.57,40605.0,38.9349,38.9445,38.8583,38.8583,40605.0
2024-06-14 13:30:00,40.57,40.57,40.48,40.52,63853.0,38.8583,38.8583,38.772,38.8104,63853.0
2024-06-14 14:00:00,40.51,40.56,40.48,40.54,65694.0,38.8008,38.8487,38.772,38.8295,65694.0
2024-06-14 14:30:00,40.53,40.58,40.5,40.55,85657.0,38.8199,38.8678,38.7912,38.8391,85657.0
2024-06-14 15:00:00,40.54,40.6,40.53,40.57,123622.0,38.8295,38.887,38.8199,38.8583,123622.0
2024-06-14 15:30:00,40.58,40.67,40.54,40.65,446648.0,38.8678,38.954,38.8295,38.9349,446648.0
2024-06-17 09:30:00,40.41,40.53,40.36,40.46,96901.0,38.705,38.8199,38.6571,38.7529,96901.0
2024-06-17 10:00:00,40.47,40.48,40.38,40.43,102146.0,38.7625,38.772,38.6763,38.7242,102146.0
2024-06-17 10:30:00,40.44,40.49,40.41,40.48,151352.0,38.7337,38.7816,38.705,38.772,151352.0
2024-06-17 11:00:00,40.47,40.55,40.45,40.52,110335.0,38.7625,38.8391,38.7433,38.8104,110335.0
2024-06-17 11:30:00,40.52,40.54,40.48,40.48,95153.0,38.8104,38.8295,38.772,38.772,95153.0
2024-06-17 12:00:00,40.49,40.5,40.44,40.5,62660.0,38.7816,38.7912,38.7337,38.7912,62660.0
2024-06-17 12:30:00,40.49,40.51,40.42,40.48,85211.0,38.7816,38.8008,38.7146,38.772,85211.0
2024-06-17 13:00:00,40.48,40.54,40.46,40.5,92459.0,38.772,38.8295,38.7529,38.7912,92459.0
2024-06-17 13:30:00,40.5,40.53,40.46,40.5,74391.0,38.7912,38.8199,38.7529,38.7912,74391.0
2024-06-17 14:00:00,40.5,40.52,40.47,40.51,76036.0,38.7912,38.8104,38.7625,38.8008,76036.0
2024-06-17 14:30:00,40.51,40.51,40.46,40.47,55168.0,38.8008,38.8008,38.7529,38.7625,55168.0
2024-06-17 15:00:00,40.47,40.51,40.47,40.48,81026.0,38.7625,38.8008,38.7625,38.772,81026.0
2024-06-17 15:30:00,40.48,40.68,40.46,40.68,487058.0,38.772,38.9636,38.7529,38.9636,487058.0
2024-06-18 09:30:00,41.03,41.08,40.91,40.94,116016.0,39.2988,39.3467,39.1839,39.2126,116016.0
2024-06-18 10:00:00,40.94,40.97,40.79,40.83,87627.0,39.2126,39.2414,39.069,39.1073,87627.0
2024-06-18 10:30:00,40.83,40.91,40.78,40.87,142297.0,39.1073,39.1839,39.0594,39.1456,142297.0
2024-06-18 11:00:00,40.87,40.94,40.84,40.89,139795.0,39.1456,39.2126,39.1169,39.1648,139795.0
2024-06-18 11:30:00,40.9,40.97,40.88,40.95,143712.0,39.1743,39.2414,39.1552,39.2222,143712.0
2024-06-18 12:00:00,40.96,40.97,40.89,40.92,127557.0,39.2318,39.2414,39.1648,39.1935,127557.0
2024-06-18 12:30:00,40.91,40.97,40.87,40.91,325843.0,39.1839,39.2414,39.1456,39.1839,325843.0
2024-06-18 13:00:00,40.9,40.92,40.89,40.91,110262.0,39.1743,39.1935,39.1648,39.1839,110262.0
2024-06-18 13:30:00,40.9,41.0,40.89,40.99,59221.0,39.1743,39.2701,39.1648,39.2605,59221.0
2024-06-18 14:00:00,40.98,40.99,40.89,40.91,159905.0,39.251,39.2605,39.1648,39.1839,159905.0
2024-06-18 14:30:00,40.91,40.97,40.91,40.96,90384.0,39.1839,39.2414,39.1839,39.2318,90384.0
2024-06-18 15:00:00,40.96,40.96,40.9,40.91,181152.0,39.2318,39.2318,39.1743,39.1839,181152.0
2024-06-18 15:30:00,40.9,40.98,40.9,40.95,446702.0,39.1743,39.251,39.1743,39.2222,446702.0
2024-06-20 09:30:00,40.88,40.92,40.68,40.77,249569.0,39.1552,39.1935,38.9636,39.0498,249569.0
2024-06-20 10:00:00,40.79,40.82,40.72,40.77,177667.0,39.069,39.0977,39.0019,39.0498,177667.0
2024-06-20 10:30:00,40.77,40.83,40.73,40.81,130169.0,39.0498,39.1073,39.0115,39.0881,130169.0
2024-06-20 11:00:00,40.81,40.91,40.79,40.9,110855.0,39.0881,39.1839,39.069,39.1743,110855.0
2024-06-20 11:30:00,40.9,41.01,40.87,40.95,104492.0,39.1743,39.2797,39.1456,39.2222,104492.0
2024-06-20 12:00:00,40.94,40.97,40.9,40.95,53417.0,39.2126,39.2414,39.1743,39.2222,53417.0
2024-06-20 12:30:00,40.95,40.99,40.93,40.97,56507.0,39.2222,39.2605,39.2031,39.2414,56507.0
2024-06-20 13:00:00,40.97,40.99,40.86,40.89,64665.0,39.2414,39.2605,39.136,39.1648,64665.0
2024-06-20 13:30:00,40.89,40.9,40.78,40.9,58161.0,39.1648,39.1743,39.0594,39.1743,58161.0
2024-06-20 14:00:00,40.9,41.0,40.89,40.98,86260.0,39.1743,39.2701,39.1648,39.251,86260.0
2024-06-20 14:30:00,40.97,41.02,40.83,40.84,151282.0,39.2414,39.2893,39.1073,39.1169,151282.0
2024-06-20 15:00:00,40.84,40.85,40.7,40.73,254764.0,39.1169,39.1264,38.9828,39.0115,254764.0
2024-06-20 15:30:00,40.73,40.79,40.69,40.76,490719.0,39.0115,39.069,38.9732,39.0402,490719.0
2024-06-21 09:30:00,40.25,40.36,40.23,40.25,212726.0,38.5518,38.6571,38.5326,38.5518,212726.0
2024-06-21 10:00:00,40.25,40.31,40.25,40.29,126622.0,38.5518,38.6092,38.5518,38.5901,126622.0
2024-06-21 10:30:00,40.29,40.38,40.26,40.3,86996.0,38.5901,38.6763,38.5613,38.5996,86996.0
2024-06-21 11:00:00,40.3,40.33,40.23,40.25,274075.0,38.5996,38.6284,38.5326,38.5518,274075.0
2024-06-21 11:30:00,40.25,40.47,40.22,40.36,417636.0,38.5518,38.7625,38.523,38.6571,417636.0
2024-06-21 12:00:00,40.36,40.36,40.26,40.29,70559.0,38.6571,38.6571,38.5613,38.5901,70559.0
2024-06-21 12:30:00,40.29,40.31,40.23,40.28,113278.0,38.5901,38.6092,38.5326,38.5805,113278.0
2024-06-21 13:00:00,40.29,40.29,40.21,40.25,155661.0,38.5901,38.5901,38.5134,38.5518,155661.0
2024-06-21 13:30:00,40.25,40.32,40.24,40.28,129315.0,38.5518,38.6188,38.5422,38.5805,129315.0
2024-06-21 14:00:00,40.28,40.37,40.24,40.33,166110.0,38.5805,38.6667,38.5422,38.6284,166110.0
2024-06-21 14:30:00,40.33,40.47,40.3,40.38,147086.0,38.6284,38.7625,38.5996,38.6763,147086.0
2024-06-21 15:00:00,40.38,40.42,40.35,40.36,163871.0,38.6763,38.7146,38.6475,38.6571,163871.0
2024-06-21 15:30:00,40.36,40.53,40.31,40.5,545454.0,38.6571,38.8199,38.6092,38.7912,545454.0
2024-06-24 09:30:00,40.8,40.84,40.72,40.75,380366.0,39.0785,39.1169,39.0019,39.0307,380366.0
2024-06-24 10:00:00,40.75,40.78,40.66,40.69,254476.0,39.0307,39.0594,38.9445,38.9732,254476.0
2024-06-24 10:30:00,40.69,40.71,40.64,40.7,180530.0,38.9732,38.9923,38.9253,38.9828,180530.0
2024-06-24 11:00:00,40.7,40.86,40.69,40.8,81804.0,38.9828,39.136,38.9732,39.0785,81804.0
2024-06-24 11:30:00,40.81,40.83,40.71,40.74,80735.0,39.0881,39.1073,38.9923,39.0211,80735.0
2024-06-24 12:00:00,40.73,40.77,40.69,40.71,355221.0,39.0115,39.0498,38.9732,38.9923,355221.0
2024-06-24 12:30:00,40.72,40.74,40.68,40.7,50602.0,39.0019,39.0211,38.9636,38.9828,50602.0
2024-06-24 13:00:00,40.7,40.71,40.6,40.6,69126.0,38.9828,38.9923,38.887,38.887,69126.0
2024-06-24 13:30:00,40.61,40.64,40.56,40.61,109560.0,38.8966,38.9253,38.8487,38.8966,109560.0
2024-06-24 14:00:00,40.6,40.66,40.59,40.61,116685.0,38.887,38.9445,38.8774,38.8966,116685.0
2024-06-24 14:30:00,40.61,40.68,40.59,40.65,122717.0,38.8966,38.9636,38.8774,38.9349,122717.0
2024-06-24 15:00:00,40.65,40.66,40.55,40.57,260184.0,38.9349,38.9445,38.8391,38.8583,260184.0
2024-06-24 15:30:00,40.56,40.62,40.54,40.55,626962.0,38.8487,38.9061,38.8295,38.8391,626962.0
2024-06-25 09:30:00,40.47,40.48,40.21,40.22,340167.0,38.7625,38.772,38.5134,38.523,340167.0
2024-06-25 10:00:00,40.22,40.31,40.19,40.29,135578.0,38.523,38.6092,38.4943,38.5901,135578.0
2024-06-25 10:30:00,40.3,40.45,40.3,40.42,269621.0,38.5996,38.7433,38.5996,38.7146,269621.0
2024-06-25 11:00:00,40.42,40.45,40.33,40.38,167645.0,38.7146,38.7433,38.6284,38.6763,167645.0
2024-06-25 11:30:00,40.38,40.41,40.28,40.28,107835.0,38.6763,38.705,38.5805,38.5805,107835.0
2024-06-25 12:00:00,40.27,40.32,40.24,40.26,80355.0,38.5709,38.6188,38.5422,38.5613,80355.0
2024-06-25 12:30:00,40.26,40.32,40.24,40.3,78837.0,38.5613,38.6188,38.5422,38.5996,78837.0
2024-06-25 13:00:00,40.3,40.35,40.27,40.34,60512.0,38.5996,38.6475,38.5709,38.638,60512.0
2024-06-25 13:30:00,40.34,40.37,40.33,40.36,49485.0,38.638,38.6667,38.6284,38.6571,49485.0
2024-06-25 14:00:00,40.35,40.36,40.28,40.32,68760.0,38.6475,38.6571,38.5805,38.6188,68760.0
2024-06-25 14:30:00,40.32,40.36,40.29,40.34,92898.0,38.6188,38.6571,38.5901,38.638,92898.0
2024-06-25 15:00:00,40.33,40.37,40.32,40.37,89911.0,38.6284,38.6667,38.6188,38.6667,89911.0
2024-06-25 15:30:00,40.37,40.4,40.31,40.31,389979.0,38.6667,38.6954,38.6092,38.6092,389979.0
2024-06-26 09:30:00,40.24,40.31,40.14,40.31,203955.0,38.5422,38.6092,38.4464,38.6092,203955.0
2024-06-26 10:00:00,40.3,40.42,40.28,40.41,105183.0,38.5996,38.7146,38.5805,38.705,105183.0
2024-06-26 10:30:00,40.41,40.51,40.39,40.46,128348.0,38.705,38.8008,38.6858,38.7529,128348.0
2024-06-26 11:00:00,40.46,40.48,40.32,40.45,682332.0,38.7529,38.772,38.6188,38.7433,682332.0
2024-06-26 11:30:00,40.45,40.47,40.3,40.45,105059.0,38.7433,38.7625,38.5996,38.7433,105059.0
2024-06-26 12:00:00,40.45,40.49,40.37,40.37,114965.0,38.7433,38.7816,38.6667,38.6667,114965.0
2024-06-26 12:30:00,40.37,40.37,39.22,39.23,621077.0,38.6667,38.6667,37.5652,37.5748,621077.0
2024-06-26 13:00:00,39.2,39.65,38.55,38.85,1655238.0,37.5461,37.9771,36.9235,37.2108,1655238.0
2024-06-26 13:30:00,38.84,39.38,38.83,39.11,729815.0,37.2012,37.7185,37.1917,37.4599,729815.0
2024-06-26 14:00:00,39.1,39.1,38.79,38.88,511441.0,37.4503,37.4503,37.1534,37.2396,511441.0
2024-06-26 14:30:00,38.88,38.94,38.64,38.65,356052.0,37.2396,37.297,37.0097,37.0193,356052.0
2024-06-26 15:00:00,38.65,38.79,38.35,38.55,1069025.0,37.0193,37.1534,36.7319,36.9235,1069025.0
2024-06-26 15:30:00,38.55,39.03,38.54,38.86,1421317.0,36.9235,37.3832,36.9139,37.2204,1421317.0
2024-06-27 09:30:00,38.4,38.7,38.2,38.57,878681.0,36.7798,37.0672,36.5882,36.9426,878681.0
2024-06-27 10:00:00,38.59,38.59,38.42,38.48,439185.0,36.9618,36.9618,36.799,36.8564,439185.0
2024-06-27 10:30:00,38.49,38.53,38.39,38.41,247386.0,36.866,36.9043,36.7702,36.7894,247386.0
2024-06-27 11:00:00,38.41,38.64,38.4,38.56,289105.0,36.7894,37.0097,36.7798,36.9331,289105.0
2024-06-27 11:30:00,38.57,38.74,38.54,38.69,222597.0,36.9426,37.1055,36.9139,37.0576,222597.0
2024-06-27 12:00:00,38.7,38.7,38.55,38.58,136219.0,37.0672,37.0672,36.9235,36.9522,136219.0
2024-06-27 12:30:00,38.58,38.66,38.54,38.64,195737.0,36.9522,37.0288,36.9139,37.0097,195737.0
2024-06-27 13:00:00,38.65,38.79,38.64,38.78,152347.0,37.0193,37.1534,37.0097,37.1438,152347.0
2024-06-27 13:30:00,38.77,38.79,38.62,38.63,179423.0,37.1342,37.1534,36.9905,37.0001,179423.0
2024-06-27 14:00:00,38.62,38.63,38.47,38.5,358990.0,36.9905,37.0001,36.8469,36.8756,358990.0
2024-06-27 14:30:00,38.49,38.56,38.47,38.55,120080.0,36.866,36.9331,36.8469,36.9235,120080.0
2024-06-27 15:00:00,38.55,38.62,38.53,38.54,158003.0,36.9235,36.9905,36.9043,36.9139,158003.0
2024-06-27 15:30:00,38.54,38.68,38.51,38.65,513881.0,36.9139,37.048,36.8852,37.0193,513881.0
2024-06-28 09:30:00,38.68,38.86,38.64,38.64,187944.0,37.048,37.2204,37.0097,37.0097,187944.0
2024-06-28 10:00:00,38.65,38.77,38.61,38.74,162753.0,37.0193,37.1342,36.9809,37.1055,162753.0
2024-06-28 10:30:00,38.73,38.74,38.52,38.55,361266.0,37.0959,37.1055,36.8947,36.9235,361266.0
2024-06-28 11:00:00,38.55,38.73,38.47,38.71,646474.0,36.9235,37.0959,36.8469,37.0767,646474.0
2024-06-28 11:30:00,38.71,38.81,38.6,38.68,351189.0,37.0767,37.1725,36.9714,37.048,351189.0
2024-06-28 12:00:00,38.69,38.76,38.67,38.73,158430.0,37.0576,37.1246,37.0384,37.0959,158430.0
2024-06-28 12:30:00,38.72,39.03,38.71,38.89,771937.0,37.0863,37.3832,37.0767,37.2491,771937.0
2024-06-28 13:00:00,38.9,38.96,38.77,38.79,470708.0,37.2587,37.3162,37.1342,37.1534,470708.0
2024-06-28 13:30:00,38.8,39.01,38.76,38.96,272420.0,37.1629,37.3641,37.1246,37.3162,272420.0
2024-06-28 14:00:00,38.97,39.0,38.84,38.85,338583.0,37.3258,37.3545,37.2012,37.2108,338583.0
2024-06-28 14:30:00,38.85,38.93,38.7,38.71,234490.0,37.2108,37.2874,37.0672,37.0767,234490.0
2024-06-28 15:00:00,38.71,38.71,38.56,38.63,376344.0,37.0767,37.0767,36.9331,37.0001,376344.0
2024-06-28 15:30:00,38.63,38.65,38.45,38.49,824837.0,37.0001,37.0193,36.8277,36.866,824837.0
2024-07-01 09:30:00,38.43,39.01,38.41,38.99,311364.0,36.8085,37.3641,36.7894,37.3449,311364.0
2024-07-01 10:00:00,39.0,39.07,38.69,38.75,307873.0,37.3545,37.4215,37.0576,37.115,307873.0
2024-07-01 10:30:00,38.75,38.76,38.53,38.63,242026.0,37.115,37.1246,36.9043,37.0001,242026.0
2024-07-01 11:00:00,38.62,38.71,38.57,38.61,168599.0,36.9905,37.0767,36.9426,36.9809,168599.0
2024-07-01 11:30:00,38.6,38.6,38.5,38.51,101679.0,36.9714,36.9714,36.8756,36.8852,101679.0
2024-07-01 12:00:00,38.5,38.55,38.46,38.55,95506.0,36.8756,36.9235,36.8373,36.9235,95506.0
2024-07-01 12:30:00,38.54,38.56,38.47,38.52,90951.0,36.9139,36.9331,36.8469,36.8947,90951.0
2024-07-01 13:00:00,38.52,38.52,38.43,38.47,51828.0,36.8947,36.8947,36.8085,36.8469,51828.0
2024-07-01 13:30:00,38.46,38.48,38.36,38.36,85364.0,36.8373,36.8564,36.7415,36.7415,85364.0
2024-07-01 14:00:00,38.37,38.37,38.32,38.32,87816.0,36.7511,36.7511,36.7032,36.7032,87816.0
2024-07-01 14:30:00,38.33,38.36,38.31,38.33,88100.0,36.7128,36.7415,36.6936,36.7128,88100.0
2024-07-01 15:00:00,38.33,38.37,38.31,38.36,128397.0,36.7128,36.7511,36.6936,36.7415,128397.0
2024-07-01 15:30:00,38.36,38.43,38.34,38.38,417943.0,36.7415,36.8085,36.7223,36.7607,417943.0
2024-07-02 09:30:00,38.11,38.11,37.86,37.88,304620.0,36.502,36.502,36.2626,36.2817,304620.0
2024-07-02 10:00:00,37.88,38.0,37.8,38.0,161064.0,36.2817,36.3967,36.2051,36.3967,161064.0
2024-07-02 10:30:00,38.01,38.07,37.92,38.0,101293.0,36.4063,36.4637,36.3201,36.3967,101293.0
2024-07-02 11:00:00,37.99,38.07,37.98,38.07,139482.0,36.3871,36.4637,36.3775,36.4637,139482.0
2024-07-02 11:30:00,38.07,38.14,37.91,38.1,262832.0,36.4637,36.5308,36.3105,36.4925,262832.0
2024-07-02 12:00:00,38.11,38.11,38.06,38.06,57793.0,36.502,36.502,36.4542,36.4542,57793.0
2024-07-02 12:30:00,38.07,38.09,38.01,38.01,78184.0,36.4637,36.4829,36.4063,36.4063,78184.0
2024-07-02 13:00:00,38.02,38.02,37.95,38.0,68829.0,36.4158,36.4158,36.3488,36.3967,68829.0
2024-07-02 13:30:00,38.0,38.01,37.96,37.99,105813.0,36.3967,36.4063,36.3584,36.3871,105813.0
2024-07-02 14:00:00,38.0,38.04,37.98,38.01,109918.0,36.3967,36.435,36.3775,36.4063,109918.0
2024-07-02 14:30:00,38.01,38.15,38.0,38.14,139351.0,36.4063,36.5404,36.3967,36.5308,139351.0
2024-07-02 15:00:00,38.14,38.31,38.13,38.29,268824.0,36.5308,36.6936,36.5212,36.6745,268824.0
2024-07-02 15:30:00,38.29,38.32,38.2,38.2,527854.0,36.6745,36.7032,36.5882,36.5882,527854.0
2024-07-03 09:30:00,38.15,38.28,38.13,38.21,126471.0,36.5404,36.6649,36.5212,36.5978,126471.0
2024-07-03 10:00:00,38.22,38.3,38.19,38.23,158173.0,36.6074,36.684,36.5787,36.617,158173.0
2024-07-03 10:30:00,38.22,38.31,38.2,38.23,167908.0,36.6074,36.6936,36.5882,36.617,167908.0
2024-07-03 11:00:00,38.23,38.34,38.2,38.3,145997.0,36.617,36.7223,36.5882,36.684,145997.0
2024-07-03 11:30:00,38.3,38.33,38.23,38.27,106921.0,36.684,36.7128,36.617,36.6553,106921.0
2024-07-03 12:00:00,38.26,38.48,38.24,38.37,154715.0,36.6457,36.8564,36.6266,36.7511,154715.0
2024-07-03 12:30:00,38.36,38.49,38.33,38.44,214073.0,36.7415,36.866,36.7128,36.8181,214073.0
2024-07-05 09:30:00,38.83,38.91,38.67,38.71,156928.0,37.1917,37.2683,37.0384,37.0767,156928.0
2024-07-05 10:00:00,38.71,38.71,38.58,38.68,151367.0,37.0767,37.0767,36.9522,37.048,151367.0
2024-07-05 10:30:00,38.68,38.75,37.97,38.37,814132.0,37.048,37.115,36.368,36.7511,814132.0
2024-07-05 11:00:00,38.35,38.6,38.33,38.57,442298.0,36.7319,36.9714,36.7128,36.9426,442298.0
2024-07-05 11:30:00,38.57,38.78,38.56,38.67,185287.0,36.9426,37.1438,36.9331,37.0384,185287.0
2024-07-05 12:00:00,38.68,38.69,38.61,38.62,49113.0,37.048,37.0576,36.9809,36.9905,49113.0
2024-07-05 12:30:00,38.61,38.62,38.58,38.59,36635.0,36.9809,36.9905,36.9522,36.9618,36635.0
2024-07-05 13:00:00,38.59,38.63,38.58,38.62,37950.0,36.9618,37.0001,36.9522,36.9905,37950.0
2024-07-05 13:30:00,38.62,38.7,38.61,38.66,58310.0,36.9905,37.0672,36.9809,37.0288,58310.0
2024-07-05 14:00:00,38.67,38.69,38.64,38.67,51269.0,37.0384,37.0576,37.0097,37.0384,51269.0
2024-07-05 14:30:00,38.68,38.74,38.66,38.73,50728.0,37.048,37.1055,37.0288,37.0959,50728.0
2024-07-05 15:00:00,38.72,38.78,38.72,38.76,112460.0,37.0863,37.1438,37.0863,37.1246,112460.0
2024-07-05 15:30:00,38.75,38.86,38.73,38.84,334270.0,37.115,37.2204,37.0959,37.2012,334270.0
2024-07-08 09:30:00,38.85,38.95,38.81,38.86,144740.0,37.2108,37.3066,37.1725,37.2204,144740.0
2024-07-08 10:00:00,38.87,38.88,38.69,38.7,206615.0,37.23,37.2396,37.0576,37.0672,206615.0
2024-07-08 10:30:00,38.71,38.76,38.69,38.75,115270.0,37.0767,37.1246,37.0576,37.115,115270.0
2024-07-08 11:00:00,38.75,38.8,38.64,38.68,153144.0,37.115,37.1629,37.0097,37.048,153144.0
2024-07-08 11:30:00,38.68,38.69,38.58,38.59,166308.0,37.048,37.0576,36.9522,36.9618,166308.0
2024-07-08 12:00:00,38.59,38.66,38.52,38.65,54560.0,36.9618,37.0288,36.8947,37.0193,54560.0
2024-07-08 12:30:00,38.65,38.75,38.64,38.73,44447.0,37.0193,37.115,37.0097,37.0959,44447.0
2024-07-08 13:00:00,38.73,38.73,38.68,38.69,39302.0,37.0959,37.0959,37.048,37.0576,39302.0
2024-07-08 13:30:00,38.69,38.71,38.69,38.7,35497.0,37.0576,37.0767,37.0576,37.0672,35497.0
2024-07-08 14:00:00,38.7,38.8,38.68,38.8,88616.0,37.0672,37.1629,37.048,37.1629,88616.0
2024-07-08 14:30:00,38.8,38.82,38.75,38.8,115027.0,37.1629,37.1821,37.115,37.1629,115027.0
2024-07-08 15:00:00,38.8,38.82,38.75,38.76,112242.0,37.1629,37.1821,37.115,37.1246,112242.0
2024-07-08 15:30:00,38.76,38.8,38.71,38.72,261929.0,37.1246,37.1629,37.0767,37.0863,261929.0
2024-07-09 09:30:00,38.75,38.87,38.7,38.81,135427.0,37.115,37.23,37.0672,37.1725,135427.0
2024-07-09 10:00:00,38.82,38.85,38.7,38.79,117226.0,37.1821,37.2108,37.0672,37.1534,117226.0
2024-07-09 10:30:00,38.79,38.82,38.72,38.75,227399.0,37.1534,37.1821,37.0863,37.115,227399.0
2024-07-09 11:00:00,38.75,38.77,38.57,38.58,92379.0,37.115,37.1342,36.9426,36.9522,92379.0
2024-07-09 11:30:00,38.59,38.65,38.52,38.65,142033.0,36.9618,37.0193,36.8947,37.0193,142033.0
2024-07-09 12:00:00,38.65,38.71,38.64,38.71,46863.0,37.0193,37.0767,37.0097,37.0767,46863.0
2024-07-09 12:30:00,38.71,38.75,38.68,38.75,51427.0,37.0767,37.115,37.048,37.115,51427.0
2024-07-09 13:00:00,38.75,38.75,38.69,38.7,68565.0,37.115,37.115,37.0576,37.0672,68565.0
2024-07-09 13:30:00,38.7,38.72,38.68,38.68,43923.0,37.0672,37.0863,37.048,37.048,43923.0
2024-07-09 14:00:00,38.68,38.68,38.66,38.68,43616.0,37.048,37.048,37.0288,37.048,43616.0
2024-07-09 14:30:00,38.68,38.68,38.61,38.62,55103.0,37.048,37.048,36.9809,36.9905,55103.0
2024-07-09 15:00:00,38.61,38.65,38.59,38.65,56980.0,36.9809,37.0193,36.9618,37.0193,56980.0
2024-07-09 15:30:00,38.65,38.66,38.58,38.6,415389.0,37.0193,37.0288,36.9522,36.9714,415389.0
2024-07-10 09:30:00,38.54,38.58,38.44,38.55,226548.0,36.9139,36.9522,36.8181,36.9235,226548.0
2024-07-10 10:00:00,38.55,38.65,38.53,38.61,139625.0,36.9235,37.0193,36.9043,36.9809,139625.0
2024-07-10 10:30:00,38.61,38.64,38.54,38.57,115258.0,36.9809,37.0097,36.9139,36.9426,115258.0
2024-07-10 11:00:00,38.57,38.62,38.56,38.6,94839.0,36.9426,36.9905,36.9331,36.9714,94839.0
2024-07-10 11:30:00,38.59,38.63,38.53,38.6,141517.0,36.9618,37.0001,36.9043,36.9714,141517.0
2024-07-10 12:00:00,38.6,38.62,38.57,38.59,55315.0,36.9714,36.9905,36.9426,36.9618,55315.0
2024-07-10 12:30:00,38.59,38.64,38.57,38.59,64903.0,36.9618,37.0097,36.9426,36.9618,64903.0
2024-07-10 13:00:00,38.59,38.64,38.59,38.61,45206.0,36.9618,37.0097,36.9618,36.9809,45206.0
2024-07-10 13:30:00,38.61,38.63,38.58,38.63,60168.0,36.9809,37.0001,36.9522,37.0001,60168.0
2024-07-10 14:00:00,38.62,38.62,38.54,38.55,93742.0,36.9905,36.9905,36.9139,36.9235,93742.0
2024-07-10 14:30:00,38.55,38.61,38.54,38.61,193005.0,36.9235,36.9809,36.9139,36.9809,193005.0
2024-07-10 15:00:00,38.6,38.61,38.51,38.52,166514.0,36.9714,36.9809,36.8852,36.8947,166514.0
2024-07-10 15:30:00,38.51,38.61,38.51,38.56,494235.0,36.8852,36.9809,36.8852,36.9331,494235.0
2024-07-11 09:30:00,38.84,38.98,38.84,38.91,155261.0,37.2012,37.3353,37.2012,37.2683,155261.0
2024-07-11 10:00:00,38.91,39.03,38.77,38.83,202273.0,37.2683,37.3832,37.1342,37.1917,202273.0
2024-07-11 10:30:00,38.83,38.88,38.77,38.8,130115.0,37.1917,37.2396,37.1342,37.1629,130115.0
2024-07-11 11:00:00,38.8,38.82,38.72,38.77,97324.0,37.1629,37.1821,37.0863,37.1342,97324.0
2024-07-11 11:30:00,38.77,38.93,38.74,38.86,138073.0,37.1342,37.2874,37.1055,37.2204,138073.0
2024-07-11 12:00:00,38.86,38.93,38.81,38.9,370711.0,37.2204,37.2874,37.1725,37.2587,370711.0
2024-07-11 12:30:00,38.9,38.93,38.85,38.92,114371.0,37.2587,37.2874,37.2108,37.2779,114371.0
2024-07-11 13:00:00,38.92,38.97,38.88,38.93,56828.0,37.2779,37.3258,37.2396,37.2874,56828.0
2024-07-11 13:30:00,38.93,38.98,38.91,38.97,63285.0,37.2874,37.3353,37.2683,37.3258,63285.0
2024-07-11 14:00:00,38.98,39.01,38.96,38.98,91902.0,37.3353,37.3641,37.3162,37.3353,91902.0
2024-07-11 14:30:00,38.98,39.02,38.95,38.97,93391.0,37.3353,37.3737,37.3066,37.3258,93391.0
2024-07-11 15:00:00,38.97,38.98,38.94,38.95,104785.0,37.3258,37.3353,37.297,37.3066,104785.0
2024-07-11 15:30:00,38.95,39.01,38.89,38.9,402133.0,37.3066,37.3641,37.2491,37.2587,402133.0
2024-07-12 09:30:00,39.35,39.5,39.33,39.37,184070.0,37.6897,37.8334,37.6706,37.7089,184070.0
2024-07-12 10:00:00,39.36,39.43,39.33,39.41,189533.0,37.6993,37.7664,37.6706,37.7472,189533.0
2024-07-12 10:30:00,39.43,39.51,39.34,39.39,159861.0,37.7664,37.843,37.6801,37.728,159861.0
2024-07-12 11:00:00,39.39,39.47,39.35,39.45,145641.0,37.728,37.8047,37.6897,37.7855,145641.0
2024-07-12 11:30:00,39.44,39.47,39.29,39.3,246124.0,37.7759,37.8047,37.6323,37.6418,246124.0
2024-07-12 12:00:00,39.3,39.32,39.25,39.32,67613.0,37.6418,37.661,37.5939,37.661,67613.0
2024-07-12 12:30:00,39.32,39.33,39.26,39.28,86943.0,37.661,37.6706,37.6035,37.6227,86943.0
2024-07-12 13:00:00,39.28,39.28,39.23,39.26,50221.0,37.6227,37.6227,37.5748,37.6035,50221.0
2024-07-12 13:30:00,39.25,39.34,39.24,39.31,67148.0,37.5939,37.6801,37.5844,37.6514,67148.0
2024-07-12 14:00:00,39.3,39.33,39.26,39.27,67616.0,37.6418,37.6706,37.6035,37.6131,67616.0
2024-07-12 14:30:00,39.27,39.28,39.22,39.24,73618.0,37.6131,37.6227,37.5652,37.5844,73618.0
2024-07-12 15:00:00,39.24,39.28,39.2,39.26,156279.0,37.5844,37.6227,37.5461,37.6035,156279.0
2024-07-12 15:30:00,39.26,39.26,39.13,39.16,471586.0,37.6035,37.6035,37.479,37.5077,471586.0
2024-07-15 09:30:00,39.11,39.13,38.91,38.91,118780.0,37.4599,37.479,37.2683,37.2683,118780.0
2024-07-15 10:00:00,38.91,38.91,38.78,38.84,189917.0,37.2683,37.2683,37.1438,37.2012,189917.0
2024-07-15 10:30:00,38.84,38.86,38.74,38.79,124745.0,37.2012,37.2204,37.1055,37.1534,124745.0
2024-07-15 11:00:00,38.79,38.88,38.74,38.76,202967.0,37.1534,37.2396,37.1055,37.1246,202967.0
2024-07-15 11:30:00,38.76,38.88,38.7,38.84,300902.0,37.1246,37.2396,37.0672,37.2012,300902.0
2024-07-15 12:00:00,38.84,38.84,38.73,38.75,75656.0,37.2012,37.2012,37.0959,37.115,75656.0
2024-07-15 12:30:00,38.74,38.77,38.71,38.75,76885.0,37.1055,37.1342,37.0767,37.115,76885.0
2024-07-15 13:00:00,38.74,38.76,38.69,38.7,65757.0,37.1055,37.1246,37.0576,37.0672,65757.0
2024-07-15 13:30:00,38.71,38.76,38.68,38.76,52199.0,37.0767,37.1246,37.048,37.1246,52199.0
2024-07-15 14:00:00,38.76,38.77,38.72,38.77,68443.0,37.1246,37.1342,37.0863,37.1342,68443.0
2024-07-15 14:30:00,38.77,38.78,38.74,38.77,90513.0,37.1342,37.1438,37.1055,37.1342,90513.0
2024-07-15 15:00:00,38.77,38.81,38.77,38.8,74209.0,37.1342,37.1725,37.1342,37.1629,74209.0
2024-07-15 15:30:00,38.8,38.81,38.66,38.67,454391.0,37.1629,37.1725,37.0288,37.0384,454391.0
2024-07-16 09:30:00,38.48,38.62,38.46,38.62,241714.0,36.8564,36.9905,36.8373,36.9905,241714.0
2024-07-16 10:00:00,38.62,38.81,38.62,38.8,140796.0,36.9905,37.1725,36.9905,37.1629,140796.0
2024-07-16 10:30:00,38.79,38.87,38.78,38.81,84086.0,37.1534,37.23,37.1438,37.1725,84086.0
2024-07-16 11:00:00,38.82,38.85,38.73,38.84,108047.0,37.1821,37.2108,37.0959,37.2012,108047.0
2024-07-16 11:30:00,38.83,38.87,38.78,38.79,108697.0,37.1917,37.23,37.1438,37.1534,108697.0
2024-07-16 12:00:00,38.78,38.88,38.78,38.87,34801.0,37.1438,37.2396,37.1438,37.23,34801.0
2024-07-16 12:30:00,38.87,38.88,38.81,38.82,63985.0,37.23,37.2396,37.1725,37.1821,63985.0
2024-07-16 13:00:00,38.83,38.87,38.82,38.84,34952.0,37.1917,37.23,37.1821,37.2012,34952.0
2024-07-16 13:30:00,38.82,38.91,38.82,38.87,152718.0,37.1821,37.2683,37.1821,37.23,152718.0
2024-07-16 14:00:00,38.87,38.92,38.85,38.86,55075.0,37.23,37.2779,37.2108,37.2204,55075.0
2024-07-16 14:30:00,38.86,38.93,38.86,38.93,82702.0,37.2204,37.2874,37.2204,37.2874,82702.0
2024-07-16 15:00:00,38.92,38.94,38.88,38.93,49845.0,37.2779,37.297,37.2396,37.2874,49845.0
2024-07-16 15:30:00,38.92,38.96,38.89,38.9,206117.0,37.2779,37.3162,37.2491,37.2587,206117.0
2024-07-17 09:30:00,39.19,39.61,39.14,39.52,404838.0,37.5365,37.9388,37.4886,37.8526,404838.0
2024-07-17 10:00:00,39.52,39.91,39.48,39.82,370908.0,37.8526,38.2261,37.8142,38.1399,370908.0
2024-07-17 10:30:00,39.82,39.83,39.67,39.83,214194.0,38.1399,38.1495,37.9962,38.1495,214194.0
2024-07-17 11:00:00,39.82,39.87,39.77,39.81,265169.0,38.1399,38.1878,38.092,38.1303,265169.0
2024-07-17 11:30:00,39.81,39.9,39.72,39.9,361521.0,38.1303,38.2165,38.0441,38.2165,361521.0
2024-07-17 12:00:00,39.9,39.94,39.85,39.9,380343.0,38.2165,38.2548,38.1686,38.2165,380343.0
2024-07-17 12:30:00,39.9,39.94,39.87,39.93,90626.0,38.2165,38.2548,38.1878,38.2453,90626.0
2024-07-17 13:00:00,39.92,39.92,39.82,39.86,81255.0,38.2357,38.2357,38.1399,38.1782,81255.0
2024-07-17 13:30:00,39.87,39.92,39.86,39.89,58672.0,38.1878,38.2357,38.1782,38.2069,58672.0
2024-07-17 14:00:00,39.9,39.9,39.85,39.88,73143.0,38.2165,38.2165,38.1686,38.1974,73143.0
2024-07-17 14:30:00,39.88,39.93,39.88,39.9,68573.0,38.1974,38.2453,38.1974,38.2165,68573.0
2024-07-17 15:00:00,39.9,39.9,39.77,39.84,243143.0,38.2165,38.2165,38.092,38.1591,243143.0
2024-07-17 15:30:00,39.84,39.87,39.79,39.83,565280.0,38.1591,38.1878,38.1112,38.1495,565280.0
2024-07-18 09:30:00,39.76,39.77,39.61,39.69,143770.0,38.0824,38.092,37.9388,38.0154,143770.0
2024-07-18 10:00:00,39.69,39.83,39.65,39.75,106460.0,38.0154,38.1495,37.9771,38.0729,106460.0
2024-07-18 10:30:00,39.75,39.79,39.64,39.74,72238.0,38.0729,38.1112,37.9675,38.0633,72238.0
2024-07-18 11:00:00,39.74,39.74,39.65,39.68,87315.0,38.0633,38.0633,37.9771,38.0058,87315.0
2024-07-18 11:30:00,39.67,39.68,39.59,39.59,62484.0,37.9962,38.0058,37.9196,37.9196,62484.0
2024-07-18 12:00:00,39.59,39.61,39.51,39.58,65806.0,37.9196,37.9388,37.843,37.91,65806.0
2024-07-18 12:30:00,39.58,39.63,39.57,39.58,38655.0,37.91,37.9579,37.9004,37.91,38655.0
2024-07-18 13:00:00,39.57,39.61,39.53,39.55,32039.0,37.9004,37.9388,37.8621,37.8813,32039.0
2024-07-18 13:30:00,39.55,39.56,39.49,39.5,30457.0,37.8813,37.8909,37.8238,37.8334,30457.0
2024-07-18 14:00:00,39.49,39.49,39.44,39.46,82610.0,37.8238,37.8238,37.7759,37.7951,82610.0
2024-07-18 14:30:00,39.46,39.46,39.38,39.42,31533.0,37.7951,37.7951,37.7185,37.7568,31533.0
2024-07-18 15:00:00,39.42,39.43,39.32,39.36,59000.0,37.7568,37.7664,37.661,37.6993,59000.0
2024-07-18 15:30:00,39.35,39.38,39.29,39.35,213293.0,37.6897,37.7185,37.6323,37.6897,213293.0
2024-07-19 09:30:00,39.14,39.26,39.12,39.25,90366.0,37.4886,37.6035,37.4694,37.5939,90366.0
2024-07-19 10:00:00,39.26,39.29,39.14,39.27,90271.0,37.6035,37.6323,37.4886,37.6131,90271.0
2024-07-19 10:30:00,39.26,39.28,39.15,39.19,100826.0,37.6035,37.6227,37.4982,37.5365,100826.0
2024-07-19 11:00:00,39.2,39.28,39.14,39.27,85627.0,37.5461,37.6227,37.4886,37.6131,85627.0
2024-07-19 11:30:00,39.27,39.34,39.22,39.27,151335.0,37.6131,37.6801,37.5652,37.6131,151335.0
2024-07-19 12:00:00,39.27,39.45,39.27,39.41,76644.0,37.6131,37.7855,37.6131,37.7472,76644.0
2024-07-19 12:30:00,39.41,39.42,39.27,39.29,60082.0,37.7472,37.7568,37.6131,37.6323,60082.0
2024-07-19 13:00:00,39.29,39.32,39.23,39.32,59403.0,37.6323,37.661,37.5748,37.661,59403.0
2024-07-19 13:30:00,39.32,39.41,39.3,39.39,60279.0,37.661,37.7472,37.6418,37.728,60279.0
2024-07-19 14:00:00,39.39,39.41,39.35,39.36,35661.0,37.728,37.7472,37.6897,37.6993,35661.0
2024-07-19 14:30:00,39.36,39.4,39.3,39.39,64841.0,37.6993,37.7376,37.6418,37.728,64841.0
2024-07-19 15:00:00,39.39,39.46,39.37,39.43,96910.0,37.728,37.7951,37.7089,37.7664,96910.0
2024-07-19 15:30:00,39.43,39.43,39.32,39.35,415032.0,37.7664,37.7664,37.661,37.6897,415032.0
2024-07-22 09:30:00,39.4,39.58,39.35,39.35,196049.0,37.7376,37.91,37.6897,37.6897,196049.0
2024-07-22 10:00:00,39.36,39.44,39.3,39.38,359827.0,37.6993,37.7759,37.6418,37.7185,359827.0
2024-07-22 10:30:00,39.39,39.48,39.36,39.44,121474.0,37.728,37.8142,37.6993,37.7759,121474.0
2024-07-22 11:00:00,39.44,39.48,39.39,39.44,139890.0,37.7759,37.8142,37.728,37.7759,139890.0
2024-07-22 11:30:00,39.44,39.45,39.33,39.41,154852.0,37.7759,37.7855,37.6706,37.7472,154852.0
2024-07-22 12:00:00,39.41,39.43,39.39,39.41,40408.0,37.7472,37.7664,37.728,37.7472,40408.0
2024-07-22 12:30:00,39.41,39.45,39.38,39.43,70969.0,37.7472,37.7855,37.7185,37.7664,70969.0
2024-07-22 13:00:00,39.44,39.54,39.43,39.52,38188.0,37.7759,37.8717,37.7664,37.8526,38188.0
2024-07-22 13:30:00,39.52,39.52,39.49,39.51,28160.0,37.8526,37.8526,37.8238,37.843,28160.0
2024-07-22 14:00:00,39.51,39.51,39.46,39.51,45456.0,37.843,37.843,37.7951,37.843,45456.0
2024-07-22 14:30:00,39.51,39.54,39.49,39.52,44234.0,37.843,37.8717,37.8238,37.8526,44234.0
2024-07-22 15:00:00,39.52,39.52,39.45,39.47,71807.0,37.8526,37.8526,37.7855,37.8047,71807.0
2024-07-22 15:30:00,39.46,39.47,39.39,39.39,382780.0,37.7951,37.8047,37.728,37.728,382780.0
2024-07-23 09:30:00,39.23,39.27,39.05,39.07,97314.0,37.5748,37.6131,37.4024,37.4215,97314.0
2024-07-23 10:00:00,39.07,39.08,38.9,38.91,118496.0,37.4215,37.4311,37.2587,37.2683,118496.0
2024-07-23 10:30:00,38.9,38.93,38.81,38.84,161866.0,37.2587,37.2874,37.1725,37.2012,161866.0
2024-07-23 11:00:00,38.83,38.9,38.8,38.86,159817.0,37.1917,37.2587,37.1629,37.2204,159817.0
2024-07-23 11:30:00,38.86,38.98,38.83,38.96,133247.0,37.2204,37.3353,37.1917,37.3162,133247.0
2024-07-23 12:00:00,38.97,38.98,38.88,38.89,133913.0,37.3258,37.3353,37.2396,37.2491,133913.0
2024-07-23 12:30:00,38.89,38.89,38.8,38.83,110507.0,37.2491,37.2491,37.1629,37.1917,110507.0
2024-07-23 13:00:00,38.82,38.87,38.8,38.8,170431.0,37.1821,37.23,37.1629,37.1629,170431.0
2024-07-23 13:30:00,38.8,38.85,38.79,38.8,200831.0,37.1629,37.2108,37.1534,37.1629,200831.0
2024-07-23 14:00:00,38.81,38.82,38.77,38.81,173608.0,37.1725,37.1821,37.1342,37.1725,173608.0
2024-07-23 14:30:00,38.82,38.89,38.81,38.89,101408.0,37.1821,37.2491,37.1725,37.2491,101408.0
2024-07-23 15:00:00,38.89,38.93,38.87,38.92,94072.0,37.2491,37.2874,37.23,37.2779,94072.0
2024-07-23 15:30:00,38.91,38.92,38.78,38.83,629799.0,37.2683,37.2779,37.1438,37.1917,629799.0
2024-07-24 09:30:00,38.86,39.04,38.86,38.9,110248.0,37.2204,37.3928,37.2204,37.2587,110248.0
2024-07-24 10:00:00,38.91,38.96,38.88,38.96,116006.0,37.2683,37.3162,37.2396,37.3162,116006.0
2024-07-24 10:30:00,38.95,38.97,38.88,38.93,73246.0,37.3066,37.3258,37.2396,37.2874,73246.0
2024-07-24 11:00:00,38.94,38.96,38.86,38.9,62491.0,37.297,37.3162,37.2204,37.2587,62491.0
2024-07-24 11:30:00,38.9,39.1,38.89,39.09,160767.0,37.2587,37.4503,37.2491,37.4407,160767.0
2024-07-24 12:00:00,39.1,39.21,39.1,39.2,62382.0,37.4503,37.5556,37.4503,37.5461,62382.0
2024-07-24 12:30:00,39.21,39.24,39.2,39.23,52693.0,37.5556,37.5844,37.5461,37.5748,52693.0
2024-07-24 13:00:00,39.24,39.27,39.22,39.22,38833.0,37.5844,37.6131,37.5652,37.5652,38833.0
2024-07-24 13:30:00,39.23,39.27,39.19,39.23,46819.0,37.5748,37.6131,37.5365,37.5748,46819.0
2024-07-24 14:00:00,39.22,39.23,39.13,39.16,52910.0,37.5652,37.5748,37.479,37.5077,52910.0
2024-07-24 14:30:00,39.16,39.18,39.09,39.13,65365.0,37.5077,37.5269,37.4407,37.479,65365.0
2024-07-24 15:00:00,39.13,39.14,39.1,39.14,125530.0,37.479,37.4886,37.4503,37.4886,125530.0
2024-07-24 15:30:00,39.14,39.3,39.13,39.3,322432.0,37.4886,37.6418,37.479,37.6418,322432.0
2024-07-25 09:30:00,38.95,39.18,38.92,39.15,193916.0,37.3066,37.5269,37.2779,37.4982,193916.0
2024-07-25 10:00:00,39.15,39.46,39.1,39.35,333027.0,37.4982,37.7951,37.4503,37.6897,333027.0
2024-07-25 10:30:00,39.36,39.38,39.19,39.27,187661.0,37.6993,37.7185,37.5365,37.6131,187661.0
2024-07-25 11:00:00,39.27,39.37,39.25,39.32,80333.0,37.6131,37.7089,37.5939,37.661,80333.0
2024-07-25 11:30:00,39.31,39.34,39.23,39.34,119037.0,37.6514,37.6801,37.5748,37.6801,119037.0
2024-07-25 12:00:00,39.34,39.38,39.3,39.32,51192.0,37.6801,37.7185,37.6418,37.661,51192.0
2024-07-25 12:30:00,39.32,39.32,39.22,39.27,69068.0,37.661,37.661,37.5652,37.6131,69068.0
2024-07-25 13:00:00,39.26,39.35,39.25,39.28,99723.0,37.6035,37.6897,37.5939,37.6227,99723.0
2024-07-25 13:30:00,39.28,39.29,39.17,39.18,62737.0,37.6227,37.6323,37.5173,37.5269,62737.0
2024-07-25 14:00:00,39.18,39.2,39.13,39.14,62853.0,37.5269,37.5461,37.479,37.4886,62853.0
2024-07-25 14:30:00,39.13,39.15,39.03,39.05,135032.0,37.479,37.4982,37.3832,37.4024,135032.0
2024-07-25 15:00:00,39.05,39.15,39.03,39.12,124634.0,37.4024,37.4982,37.3832,37.4694,124634.0
2024-07-25 15:30:00,39.12,39.16,39.03,39.07,375736.0,37.4694,37.5077,37.3832,37.4215,375736.0
2024-07-26 09:30:00,39.63,39.92,39.58,39.87,210703.0,37.9579,38.2357,37.91,38.1878,210703.0
2024-07-26 10:00:00,39.87,40.04,39.83,39.88,201830.0,38.1878,38.3506,38.1495,38.1974,201830.0
2024-07-26 10:30:00,39.88,39.94,39.79,39.89,241383.0,38.1974,38.2548,38.1112,38.2069,241383.0
2024-07-26 11:00:00,39.89,40.0,39.88,39.97,184605.0,38.2069,38.3123,38.1974,38.2836,184605.0
2024-07-26 11:30:00,39.97,40.11,39.9,40.05,416064.0,38.2836,38.4177,38.2165,38.3602,416064.0
2024-07-26 12:00:00,40.05,40.09,40.0,40.0,124781.0,38.3602,38.3985,38.3123,38.3123,124781.0
2024-07-26 12:30:00,40.01,40.12,39.98,40.09,100702.0,38.3219,38.4272,38.2931,38.3985,100702.0
2024-07-26 13:00:00,40.1,40.11,40.07,40.11,50230.0,38.4081,38.4177,38.3793,38.4177,50230.0
2024-07-26 13:30:00,40.1,40.1,40.01,40.02,74017.0,38.4081,38.4081,38.3219,38.3315,74017.0
2024-07-26 14:00:00,40.02,40.05,39.93,39.93,139327.0,38.3315,38.3602,38.2453,38.2453,139327.0
2024-07-26 14:30:00,39.93,39.97,39.92,39.93,56925.0,38.2453,38.2836,38.2357,38.2453,56925.0
2024-07-26 15:00:00,39.93,39.94,39.88,39.9,115929.0,38.2453,38.2548,38.1974,38.2165,115929.0
2024-07-26 15:30:00,39.9,39.94,39.86,39.86,429079.0,38.2165,38.2548,38.1782,38.1782,429079.0
2024-07-29 09:30:00,40.02,40.06,39.9,39.95,175935.0,38.3315,38.3698,38.2165,38.2644,175935.0
2024-07-29 10:00:00,39.95,40.04,39.88,39.95,209982.0,38.2644,38.3506,38.1974,38.2644,209982.0
2024-07-29 10:30:00,39.95,39.98,39.85,39.97,171982.0,38.2644,38.2931,38.1686,38.2836,171982.0
2024-07-29 11:00:00,39.97,40.04,39.94,40.01,363109.0,38.2836,38.3506,38.2548,38.3219,363109.0
2024-07-29 11:30:00,40.02,40.16,39.99,40.09,305095.0,38.3315,38.4656,38.3027,38.3985,305095.0
2024-07-29 12:00:00,40.1,40.15,40.09,40.15,116665.0,38.4081,38.456,38.3985,38.456,116665.0
2024-07-29 12:30:00,40.15,40.16,40.12,40.15,95008.0,38.456,38.4656,38.4272,38.456,95008.0
2024-07-29 13:00:00,40.15,40.2,40.12,40.15,130295.0,38.456,38.5039,38.4272,38.456,130295.0
2024-07-29 13:30:00,40.15,40.16,40.11,40.12,140697.0,38.456,38.4656,38.4177,38.4272,140697.0
2024-07-29 14:00:00,40.11,40.11,40.07,40.09,118321.0,38.4177,38.4177,38.3793,38.3985,118321.0
2024-07-29 14:30:00,40.09,40.1,40.02,40.03,140170.0,38.3985,38.4081,38.3315,38.341,140170.0
2024-07-29 15:00:00,40.03,40.03,40.0,40.02,203670.0,38.341,38.341,38.3123,38.3315,203670.0
2024-07-29 15:30:00,40.02,40.08,39.95,40.0,511438.0,38.3315,38.3889,38.2644,38.3123,511438.0
2024-07-30 09:30:00,39.97,40.01,39.74,39.86,459406.0,38.2836,38.3219,38.0633,38.1782,459406.0
2024-07-30 10:00:00,39.86,39.87,39.67,39.73,119685.0,38.1782,38.1878,37.9962,38.0537,119685.0
2024-07-30 10:30:00,39.72,39.8,39.68,39.69,178936.0,38.0441,38.1207,38.0058,38.0154,178936.0
2024-07-30 11:00:00,39.7,39.71,39.63,39.68,136925.0,38.025,38.0345,37.9579,38.0058,136925.0
2024-07-30 11:30:00,39.68,39.68,39.49,39.6,354206.0,38.0058,38.0058,37.8238,37.9292,354206.0
2024-07-30 12:00:00,39.61,39.62,39.52,39.61,266681.0,37.9388,37.9483,37.8526,37.9388,266681.0
2024-07-30 12:30:00,39.61,39.67,39.56,39.58,243671.0,37.9388,37.9962,37.8909,37.91,243671.0
2024-07-30 13:00:00,39.59,39.59,39.53,39.55,225594.0,37.9196,37.9196,37.8621,37.8813,225594.0
2024-07-30 13:30:00,39.55,39.62,39.53,39.59,218991.0,37.8813,37.9483,37.8621,37.9196,218991.0
2024-07-30 14:00:00,39.59,40.0,39.59,39.84,428725.0,37.9196,38.3123,37.9196,38.1591,428725.0
2024-07-30 14:30:00,39.84,39.95,39.77,39.95,245679.0,38.1591,38.2644,38.092,38.2644,245679.0
2024-07-30 15:00:00,39.95,39.99,39.88,39.93,329167.0,38.2644,38.3027,38.1974,38.2453,329167.0
2024-07-30 15:30:00,39.93,39.96,39.78,39.79,774296.0,38.2453,38.274,38.1016,38.1112,774296.0
2024-07-31 09:30:00,39.25,39.3,38.78,38.81,545240.0,37.5939,37.6418,37.1438,37.1725,545240.0
2024-07-31 10:00:00,38.82,38.84,38.55,38.8,395539.0,37.1821,37.2012,36.9235,37.1629,395539.0
2024-07-31 10:30:00,38.8,38.93,38.72,38.75,296989.0,37.1629,37.2874,37.0863,37.115,296989.0
2024-07-31 11:00:00,38.75,38.83,38.62,38.77,335322.0,37.115,37.1917,36.9905,37.1342,335322.0
2024-07-31 11:30:00,38.77,38.97,38.75,38.84,235638.0,37.1342,37.3258,37.115,37.2012,235638.0
2024-07-31 12:00:00,38.84,38.91,38.82,38.89,82809.0,37.2012,37.2683,37.1821,37.2491,82809.0
2024-07-31 12:30:00,38.89,38.9,38.82,38.82,62658.0,37.2491,37.2587,37.1821,37.1821,62658.0
2024-07-31 13:00:00,38.83,38.88,38.81,38.86,41441.0,37.1917,37.2396,37.1725,37.2204,41441.0
2024-07-31 13:30:00,38.85,39.04,38.84,39.04,156907.0,37.2108,37.3928,37.2012,37.3928,156907.0
2024-07-31 14:00:00,39.01,39.01,38.9,38.91,68763.0,37.3641,37.3641,37.2587,37.2683,68763.0
2024-07-31 14:30:00,38.92,39.0,38.9,38.94,91786.0,37.2779,37.3545,37.2587,37.297,91786.0
2024-07-31 15:00:00,38.94,38.96,38.8,38.82,162108.0,37.297,37.3162,37.1629,37.1821,162108.0
2024-07-31 15:30:00,38.81,38.91,38.76,38.78,604666.0,37.1725,37.2683,37.1246,37.1438,604666.0
2024-08-01 09:30:00,38.9,39.15,38.89,39.1,237493.0,37.2587,37.4982,37.2491,37.4503,237493.0
2024-08-01 10:00:00,39.1,39.15,38.82,38.82,255237.0,37.4503,37.4982,37.1821,37.1821,255237.0
2024-08-01 10:30:00,38.83,38.87,38.72,38.84,217708.0,37.1917,37.23,37.0863,37.2012,217708.0
2024-08-01 11:00:00,38.84,38.98,38.84,38.9,212824.0,37.2012,37.3353,37.2012,37.2587,212824.0
2024-08-01 11:30:00,38.9,39.12,38.89,39.08,337781.0,37.2587,37.4694,37.2491,37.4311,337781.0
2024-08-01 12:00:00,39.08,39.21,39.07,39.2,199431.0,37.4311,37.5556,37.4215,37.5461,199431.0
2024-08-01 12:30:00,39.2,39.3,39.16,39.29,228411.0,37.5461,37.6418,37.5077,37.6323,228411.0
2024-08-01 13:00:00,39.28,39.35,39.19,39.33,409866.0,37.6227,37.6897,37.5365,37.6706,409866.0
2024-08-01 13:30:00,39.32,39.39,39.27,39.37,220802.0,37.661,37.728,37.6131,37.7089,220802.0
2024-08-01 14:00:00,39.37,39.46,39.34,39.46,118138.0,37.7089,37.7951,37.6801,37.7951,118138.0
2024-08-01 14:30:00,39.46,39.62,39.44,39.62,223795.0,37.7951,37.9483,37.7759,37.9483,223795.0
2024-08-01 15:00:00,39.62,39.74,39.59,39.71,192532.0,37.9483,38.0633,37.9196,38.0345,192532.0
2024-08-01 15:30:00,39.71,39.72,39.6,39.65,658609.0,38.0345,38.0441,37.9292,37.9771,658609.0
2024-08-02 09:30:00,40.45,40.57,40.2,40.3,374437.0,38.7433,38.8583,38.5039,38.5996,374437.0
2024-08-02 10:00:00,40.3,40.34,40.01,40.05,431490.0,38.5996,38.638,38.3219,38.3602,431490.0
2024-08-02 10:30:00,40.04,40.1,39.97,40.02,376420.0,38.3506,38.4081,38.2836,38.3315,376420.0
2024-08-02 11:00:00,40.02,40.16,39.96,39.97,250988.0,38.3315,38.4656,38.274,38.2836,250988.0
2024-08-02 11:30:00,39.98,40.14,39.95,40.11,254079.0,38.2931,38.4464,38.2644,38.4177,254079.0
2024-08-02 12:00:00,40.11,40.2,40.06,40.18,93483.0,38.4177,38.5039,38.3698,38.4847,93483.0
2024-08-02 12:30:00,40.18,40.3,40.17,40.28,156846.0,38.4847,38.5996,38.4751,38.5805,156846.0
2024-08-02 13:00:00,40.27,40.28,40.18,40.21,84272.0,38.5709,38.5805,38.4847,38.5134,84272.0
2024-08-02 13:30:00,40.21,40.24,40.17,40.23,88541.0,38.5134,38.5422,38.4751,38.5326,88541.0
2024-08-02 14:00:00,40.23,40.29,40.18,40.29,120637.0,38.5326,38.5901,38.4847,38.5901,120637.0
2024-08-02 14:30:00,40.3,40.3,40.21,40.26,72799.0,38.5996,38.5996,38.5134,38.5613,72799.0
2024-08-02 15:00:00,40.27,40.38,40.26,40.38,139375.0,38.5709,38.6763,38.5613,38.6763,139375.0
2024-08-02 15:30:00,40.38,40.5,40.17,40.42,923619.0,38.6763,38.7912,38.4751,38.7146,923619.0
2024-08-05 09:30:00,39.77,39.92,39.63,39.84,421276.0,38.092,38.2357,37.9579,38.1591,421276.0
2024-08-05 10:00:00,39.84,39.99,39.76,39.82,571179.0,38.1591,38.3027,38.0824,38.1399,571179.0
2024-08-05 10:30:00,39.84,39.9,39.7,39.71,417098.0,38.1591,38.2165,38.025,38.0345,417098.0
2024-08-05 11:00:00,39.7,39.87,39.6,39.61,372138.0,38.025,38.1878,37.9292,37.9388,372138.0
2024-08-05 11:30:00,39.61,39.63,39.32,39.46,285394.0,37.9388,37.9579,37.661,37.7951,285394.0
2024-08-05 12:00:00,39.46,39.52,39.4,39.5,162189.0,37.7951,37.8526,37.7376,37.8334,162189.0
2024-08-05 12:30:00,39.5,39.51,39.28,39.42,267487.0,37.8334,37.843,37.6227,37.7568,267487.0
2024-08-05 13:00:00,39.42,39.47,39.37,39.37,116855.0,37.7568,37.8047,37.7089,37.7089,116855.0
2024-08-05 13:30:00,39.37,39.39,39.31,39.37,77452.0,37.7089,37.728,37.6514,37.7089,77452.0
2024-08-05 14:00:00,39.37,39.54,39.34,39.54,133299.0,37.7089,37.8717,37.6801,37.8717,133299.0
2024-08-05 14:30:00,39.54,39.55,39.44,39.48,232760.0,37.8717,37.8813,37.7759,37.8142,232760.0
2024-08-05 15:00:00,39.48,39.53,39.44,39.51,235440.0,37.8142,37.8621,37.7759,37.843,235440.0
2024-08-05 15:30:00,39.51,39.56,39.38,39.39,798298.0,37.843,37.8909,37.7185,37.728,798298.0
2024-08-06 09:30:00,38.5,38.5,38.32,38.41,672671.0,36.8756,36.8756,36.7032,36.7894,672671.0
2024-08-06 10:00:00,38.41,38.71,38.39,38.59,563526.0,36.7894,37.0767,36.7702,36.9618,563526.0
2024-08-06 10:30:00,38.6,38.74,38.57,38.7,180403.0,36.9714,37.1055,36.9426,37.0672,180403.0
2024-08-06 11:00:00,38.69,38.89,38.67,38.69,162067.0,37.0576,37.2491,37.0384,37.0576,162067.0
2024-08-06 11:30:00,38.69,38.74,38.6,38.63,164376.0,37.0576,37.1055,36.9714,37.0001,164376.0
2024-08-06 12:00:00,38.64,38.75,38.63,38.73,118743.0,37.0097,37.115,37.0001,37.0959,118743.0
2024-08-06 12:30:00,38.73,38.78,38.71,38.75,61232.0,37.0959,37.1438,37.0767,37.115,61232.0
2024-08-06 13:00:00,38.75,38.76,38.69,38.69,85928.0,37.115,37.1246,37.0576,37.0576,85928.0
2024-08-06 13:30:00,38.7,38.83,38.68,38.82,149164.0,37.0672,37.1917,37.048,37.1821,149164.0
2024-08-06 14:00:00,38.82,38.82,38.75,38.82,90171.0,37.1821,37.1821,37.115,37.1821,90171.0
2024-08-06 14:30:00,38.82,38.96,38.81,38.88,215275.0,37.1821,37.3162,37.1725,37.2396,215275.0
2024-08-06 15:00:00,38.87,38.89,38.81,38.86,197982.0,37.23,37.2491,37.1725,37.2204,197982.0
2024-08-06 15:30:00,38.86,38.87,38.66,38.66,457219.0,37.2204,37.23,37.0288,37.0288,457219.0
2024-08-07 09:30:00,39.12,39.19,38.98,39.17,427196.0,37.4694,37.5365,37.3353,37.5173,427196.0
2024-08-07 10:00:00,39.15,39.26,39.03,39.07,460569.0,37.4982,37.6035,37.3832,37.4215,460569.0
2024-08-07 10:30:00,39.07,39.19,39.04,39.12,147527.0,37.4215,37.5365,37.3928,37.4694,147527.0
2024-08-07 11:00:00,39.14,39.16,39.05,39.12,181445.0,37.4886,37.5077,37.4024,37.4694,181445.0
2024-08-07 11:30:00,39.11,39.13,38.97,39.0,145545.0,37.4599,37.479,37.3258,37.3545,145545.0
2024-08-07 12:00:00,39.0,39.07,38.96,39.06,125722.0,37.3545,37.4215,37.3162,37.412,125722.0
2024-08-07 12:30:00,39.07,39.15,39.05,39.12,126171.0,37.4215,37.4982,37.4024,37.4694,126171.0
2024-08-07 13:00:00,39.13,39.21,39.1,39.18,151260.0,37.479,37.5556,37.4503,37.5269,151260.0
2024-08-07 13:30:00,39.18,39.25,39.17,39.2,154447.0,37.5269,37.5939,37.5173,37.5461,154447.0
2024-08-07 14:00:00,39.2,39.23,39.17,39.22,207881.0,37.5461,37.5748,37.5173,37.5652,207881.0
2024-08-07 14:30:00,39.23,39.23,39.16,39.22,212968.0,37.5748,37.5748,37.5077,37.5652,212968.0
2024-08-07 15:00:00,39.22,39.36,39.21,39.34,256597.0,37.5652,37.6993,37.5556,37.6801,256597.0
2024-08-07 15:30:00,39.34,39.43,39.31,39.38,904691.0,37.6801,37.7664,37.6514,37.7185,904691.0
2024-08-08 09:30:00,39.42,39.72,39.37,39.67,331148.0,37.7568,38.0441,37.7089,37.9962,331148.0
2024-08-08 10:00:00,39.67,40.01,39.65,39.95,945370.0,37.9962,38.3219,37.9771,38.2644,945370.0
2024-08-08 10:30:00,39.95,40.02,39.8,39.8,546682.0,38.2644,38.3315,38.1207,38.1207,546682.0
2024-08-08 11:00:00,39.8,39.9,39.77,39.79,234709.0,38.1207,38.2165,38.092,38.1112,234709.0
2024-08-08 11:30:00,39.79,39.87,39.75,39.84,174710.0,38.1112,38.1878,38.0729,38.1591,174710.0
2024-08-08 12:00:00,39.83,39.89,39.8,39.85,98599.0,38.1495,38.2069,38.1207,38.1686,98599.0
2024-08-08 12:30:00,39.85,39.9,39.8,39.86,135667.0,38.1686,38.2165,38.1207,38.1782,135667.0
2024-08-08 13:00:00,39.87,39.96,39.83,39.94,109310.0,38.1878,38.274,38.1495,38.2548,109310.0
2024-08-08 13:30:00,39.95,39.99,39.94,39.96,125515.0,38.2644,38.3027,38.2548,38.274,125515.0
2024-08-08 14:00:00,39.96,40.03,39.93,40.0,181273.0,38.274,38.341,38.2453,38.3123,181273.0
2024-08-08 14:30:00,40.0,40.04,39.98,40.02,116279.0,38.3123,38.3506,38.2931,38.3315,116279.0
2024-08-08 15:00:00,40.02,40.09,40.0,40.02,165031.0,38.3315,38.3985,38.3123,38.3315,165031.0
2024-08-08 15:30:00,40.02,40.05,39.98,40.02,443062.0,38.3315,38.3602,38.2931,38.3315,443062.0
2024-08-09 09:30:00,39.69,39.96,39.67,39.95,296882.0,38.0154,38.274,37.9962,38.2644,296882.0
2024-08-09 10:00:00,39.97,40.09,39.9,40.07,378173.0,38.2836,38.3985,38.2165,38.3793,378173.0
2024-08-09 10:30:00,40.06,40.12,39.98,40.1,292317.0,38.3698,38.4272,38.2931,38.4081,292317.0
2024-08-09 11:00:00,40.09,40.18,40.09,40.11,244980.0,38.3985,38.4847,38.3985,38.4177,244980.0
2024-08-09 11:30:00,40.11,40.21,40.06,40.15,173800.0,38.4177,38.5134,38.3698,38.456,173800.0
2024-08-09 12:00:00,40.15,40.21,40.12,40.21,74091.0,38.456,38.5134,38.4272,38.5134,74091.0
2024-08-09 12:30:00,40.2,40.26,40.19,40.23,94829.0,38.5039,38.5613,38.4943,38.5326,94829.0
2024-08-09 13:00:00,40.23,40.33,40.22,40.33,117962.0,38.5326,38.6284,38.523,38.6284,117962.0
2024-08-09 13:30:00,40.34,40.36,40.24,40.24,78763.0,38.638,38.6571,38.5422,38.5422,78763.0
2024-08-09 14:00:00,40.25,40.28,40.22,40.27,93922.0,38.5518,38.5805,38.523,38.5709,93922.0
2024-08-09 14:30:00,40.27,40.29,40.24,40.29,100309.0,38.5709,38.5901,38.5422,38.5901,100309.0
2024-08-09 15:00:00,40.29,40.33,40.27,40.3,128265.0,38.5901,38.6284,38.5709,38.5996,128265.0
2024-08-09 15:30:00,40.3,40.31,40.23,40.27,415610.0,38.5996,38.6092,38.5326,38.5709,415610.0
2024-08-12 09:30:00,40.32,40.36,40.11,40.12,148030.0,38.6188,38.6571,38.4177,38.4272,148030.0
2024-08-12 10:00:00,40.12,40.2,40.08,40.2,134012.0,38.4272,38.5039,38.3889,38.5039,134012.0
2024-08-12 10:30:00,40.2,40.5,40.2,40.48,119181.0,38.5039,38.7912,38.5039,38.772,119181.0
2024-08-12 11:00:00,40.48,40.49,40.35,40.39,104839.0,38.772,38.7816,38.6475,38.6858,104839.0
2024-08-12 11:30:00,40.39,40.39,40.24,40.32,156166.0,38.6858,38.6858,38.5422,38.6188,156166.0
2024-08-12 12:00:00,40.32,40.38,40.3,40.38,69864.0,38.6188,38.6763,38.5996,38.6763,69864.0
2024-08-12 12:30:00,40.38,40.43,40.35,40.4,120121.0,38.6763,38.7242,38.6475,38.6954,120121.0
2024-08-12 13:00:00,40.39,40.44,40.32,40.44,111330.0,38.6858,38.7337,38.6188,38.7337,111330.0
2024-08-12 13:30:00,40.44,40.46,40.31,40.31,101964.0,38.7337,38.7529,38.6092,38.6092,101964.0
2024-08-12 14:00:00,40.32,40.35,40.26,40.26,91829.0,38.6188,38.6475,38.5613,38.5613,91829.0
2024-08-12 14:30:00,40.27,40.37,40.25,40.33,108077.0,38.5709,38.6667,38.5518,38.6284,108077.0
2024-08-12 15:00:00,40.33,40.35,40.28,40.32,97046.0,38.6284,38.6475,38.5805,38.6188,97046.0
2024-08-12 15:30:00,40.32,40.35,40.28,40.34,282428.0,38.6188,38.6475,38.5805,38.638,282428.0
2024-08-13 09:30:00,40.55,40.81,40.53,40.73,208929.0,38.8391,39.0881,38.8199,39.0115,208929.0
2024-08-13 10:00:00,40.73,40.79,40.68,40.76,180687.0,39.0115,39.069,38.9636,39.0402,180687.0
2024-08-13 10:30:00,40.77,40.86,40.72,40.84,146330.0,39.0498,39.136,39.0019,39.1169,146330.0
2024-08-13 11:00:00,40.84,40.93,40.82,40.88,230183.0,39.1169,39.2031,39.0977,39.1552,230183.0
2024-08-13 11:30:00,40.87,41.0,40.87,40.89,193913.0,39.1456,39.2701,39.1456,39.1648,193913.0
2024-08-13 12:00:00,40.89,40.98,40.88,40.96,121670.0,39.1648,39.251,39.1552,39.2318,121670.0
2024-08-13 12:30:00,40.96,41.09,40.95,41.05,142214.0,39.2318,39.3563,39.2222,39.318,142214.0
2024-08-13 13:00:00,41.05,41.09,41.03,41.07,93927.0,39.318,39.3563,39.2988,39.3372,93927.0
2024-08-13 13:30:00,41.06,41.09,41.01,41.09,163395.0,39.3276,39.3563,39.2797,39.3563,163395.0
2024-08-13 14:00:00,41.09,41.14,41.04,41.09,145437.0,39.3563,39.4042,39.3084,39.3563,145437.0
2024-08-13 14:30:00,41.09,41.15,41.08,41.14,96529.0,39.3563,39.4138,39.3467,39.4042,96529.0
2024-08-13 15:00:00,41.14,41.22,41.14,41.21,117257.0,39.4042,39.4808,39.4042,39.4712,117257.0
2024-08-13 15:30:00,41.21,41.27,41.17,41.2,426902.0,39.4712,39.5287,39.4329,39.4617,426902.0
2024-08-14 09:30:00,41.09,41.18,41.05,41.15,131062.0,39.3563,39.4425,39.318,39.4138,131062.0
2024-08-14 10:00:00,41.15,41.2,41.08,41.12,229598.0,39.4138,39.4617,39.3467,39.385,229598.0
2024-08-14 10:30:00,41.12,41.17,41.07,41.15,130683.0,39.385,39.4329,39.3372,39.4138,130683.0
2024-08-14 11:00:00,41.16,41.19,41.13,41.18,119277.0,39.4234,39.4521,39.3946,39.4425,119277.0
2024-08-14 11:30:00,41.18,41.24,41.12,41.24,176060.0,39.4425,39.5,39.385,39.5,176060.0
2024-08-14 12:00:00,41.24,41.26,41.17,41.18,74905.0,39.5,39.5191,39.4329,39.4425,74905.0
2024-08-14 12:30:00,41.18,41.24,41.15,41.17,74423.0,39.4425,39.5,39.4138,39.4329,74423.0
2024-08-14 13:00:00,41.17,41.18,41.07,41.11,87957.0,39.4329,39.4425,39.3372,39.3755,87957.0
2024-08-14 13:30:00,41.1,41.15,41.08,41.12,98339.0,39.3659,39.4138,39.3467,39.385,98339.0
2024-08-14 14:00:00,41.12,41.13,41.06,41.13,117837.0,39.385,39.3946,39.3276,39.3946,117837.0
2024-08-14 14:30:00,41.13,41.17,41.11,41.16,90601.0,39.3946,39.4329,39.3755,39.4234,90601.0
2024-08-14 15:00:00,41.17,41.23,41.13,41.18,134184.0,39.4329,39.4904,39.3946,39.4425,134184.0
2024-08-14 15:30:00,41.18,41.23,41.17,41.2,369596.0,39.4425,39.4904,39.4329,39.4617,369596.0
2024-08-15 09:30:00,41.67,41.7,41.5,41.58,139664.0,39.9118,39.9406,39.749,39.8256,139664.0
2024-08-15 10:00:00,41.59,41.64,41.54,41.6,100482.0,39.8352,39.8831,39.7873,39.8448,100482.0
2024-08-15 10:30:00,41.59,41.62,41.5,41.52,244931.0,39.8352,39.864,39.749,39.7682,244931.0
2024-08-15 11:00:00,41.52,41.58,41.51,41.54,106392.0,39.7682,39.8256,39.7586,39.7873,106392.0
2024-08-15 11:30:00,41.54,41.55,41.46,41.48,106461.0,39.7873,39.7969,39.7107,39.7299,106461.0
2024-08-15 12:00:00,41.48,41.52,41.47,41.5,31601.0,39.7299,39.7682,39.7203,39.749,31601.0
2024-08-15 12:30:00,41.5,41.5,41.38,41.39,74491.0,39.749,39.749,39.6341,39.6437,74491.0
2024-08-15 13:00:00,41.38,41.46,41.36,41.43,101380.0,39.6341,39.7107,39.6149,39.682,101380.0
2024-08-15 13:30:00,41.43,41.45,41.39,41.41,59412.0,39.682,39.7011,39.6437,39.6628,59412.0
2024-08-15 14:00:00,41.41,41.45,41.4,41.44,50543.0,39.6628,39.7011,39.6532,39.6915,50543.0
2024-08-15 14:30:00,41.44,41.47,41.43,41.46,69051.0,39.6915,39.7203,39.682,39.7107,69051.0
2024-08-15 15:00:00,41.46,41.49,41.44,41.47,70629.0,39.7107,39.7394,39.6915,39.7203,70629.0
2024-08-15 15:30:00,41.47,41.47,41.38,41.39,420896.0,39.7203,39.7203,39.6341,39.6437,420896.0
2024-08-16 09:30:00,41.07,41.12,41.02,41.08,199574.0,39.7047,39.753,39.6563,39.7143,199574.0
2024-08-16 10:00:00,41.06,41.12,41.03,41.04,200853.0,39.695,39.753,39.666,39.6757,200853.0
2024-08-16 10:30:00,41.04,41.11,41.01,41.1,85658.0,39.6757,39.7433,39.6467,39.7337,85658.0
2024-08-16 11:00:00,41.11,41.19,41.09,41.19,88254.0,39.7433,39.8207,39.724,39.8207,88254.0
2024-08-16 11:30:00,41.17,41.18,41.08,41.12,80545.0,39.8014,39.811,39.7143,39.753,80545.0
2024-08-16 12:00:00,41.11,41.14,41.08,41.11,88090.0,39.7433,39.7723,39.7143,39.7433,88090.0
2024-08-16 12:30:00,41.1,41.17,41.09,41.14,123542.0,39.7337,39.8014,39.724,39.7723,123542.0
2024-08-16 13:00:00,41.15,41.28,41.13,41.27,58884.0,39.782,39.9077,39.7627,39.898,58884.0
2024-08-16 13:30:00,41.28,41.31,41.26,41.29,73492.0,39.9077,39.9367,39.8884,39.9174,73492.0
2024-08-16 14:00:00,41.29,41.29,41.22,41.25,88715.0,39.9174,39.9174,39.8497,39.8787,88715.0
2024-08-16 14:30:00,41.25,41.31,41.24,41.3,54349.0,39.8787,39.9367,39.869,39.927,54349.0
2024-08-16 15:00:00,41.3,41.32,41.28,41.31,92020.0,39.927,39.9464,39.9077,39.9367,92020.0
2024-08-16 15:30:00,41.32,41.32,41.26,41.29,451465.0,39.9464,39.9464,39.8884,39.9174,451465.0
2024-08-19 09:30:00,41.32,41.48,41.28,41.48,129604.0,39.9464,40.101,39.9077,40.101,129604.0
2024-08-19 10:00:00,41.48,41.61,41.48,41.59,93626.0,40.101,40.2267,40.101,40.2074,93626.0
2024-08-19 10:30:00,41.59,41.7,41.58,41.65,106369.0,40.2074,40.3137,40.1977,40.2654,106369.0
2024-08-19 11:00:00,41.64,41.67,41.6,41.61,131013.0,40.2557,40.2847,40.2171,40.2267,131013.0
2024-08-19 11:30:00,41.6,41.61,41.47,41.52,185505.0,40.2171,40.2267,40.0914,40.1397,185505.0
2024-08-19 12:00:00,41.52,41.55,41.48,41.51,64142.0,40.1397,40.1687,40.101,40.13,64142.0
2024-08-19 12:30:00,41.51,41.54,41.47,41.51,47784.0,40.13,40.1591,40.0914,40.13,47784.0
2024-08-19 13:00:00,41.51,41.55,41.48,41.54,94444.0,40.13,40.1687,40.101,40.1591,94444.0
2024-08-19 13:30:00,41.54,41.54,41.46,41.48,53768.0,40.1591,40.1591,40.0817,40.101,53768.0
2024-08-19 14:00:00,41.48,41.5,41.46,41.48,65108.0,40.101,40.1204,40.0817,40.101,65108.0
2024-08-19 14:30:00,41.48,41.54,41.47,41.5,55982.0,40.101,40.1591,40.0914,40.1204,55982.0
2024-08-19 15:00:00,41.5,41.52,41.47,41.51,80728.0,40.1204,40.1397,40.0914,40.13,80728.0
2024-08-19 15:30:00,41.51,41.53,41.47,41.52,249397.0,40.13,40.1494,40.0914,40.1397,249397.0
2024-08-20 09:30:00,41.51,41.63,41.47,41.58,94190.0,40.13,40.2461,40.0914,40.1977,94190.0
2024-08-20 10:00:00,41.58,41.6,41.5,41.59,141926.0,40.1977,40.2171,40.1204,40.2074,141926.0
2024-08-20 10:30:00,41.59,41.69,41.56,41.69,100052.0,40.2074,40.3041,40.1784,40.3041,100052.0
2024-08-20 11:00:00,41.69,41.72,41.58,41.59,106192.0,40.3041,40.3331,40.1977,40.2074,106192.0
2024-08-20 11:30:00,41.59,41.64,41.55,41.59,106198.0,40.2074,40.2557,40.1687,40.2074,106198.0
2024-08-20 12:00:00,41.6,41.61,41.54,41.61,30597.0,40.2171,40.2267,40.1591,40.2267,30597.0
2024-08-20 12:30:00,41.61,41.61,41.52,41.52,30007.0,40.2267,40.2267,40.1397,40.1397,30007.0
2024-08-20 13:00:00,41.52,41.59,41.51,41.52,51084.0,40.1397,40.2074,40.13,40.1397,51084.0
2024-08-20 13:30:00,41.52,41.53,41.48,41.5,31609.0,40.1397,40.1494,40.101,40.1204,31609.0
2024-08-20 14:00:00,41.5,41.6,41.49,41.55,66197.0,40.1204,40.2171,40.1107,40.1687,66197.0
2024-08-20 14:30:00,41.56,41.56,41.52,41.53,31099.0,40.1784,40.1784,40.1397,40.1494,31099.0
2024-08-20 15:00:00,41.53,41.54,41.5,41.51,88850.0,40.1494,40.1591,40.1204,40.13,88850.0
2024-08-20 15:30:00,41.5,41.61,41.48,41.6,310577.0,40.1204,40.2267,40.101,40.2171,310577.0
2024-08-21 09:30:00,41.72,41.96,41.7,41.96,204847.0,40.3331,40.5651,40.3137,40.5651,204847.0
2024-08-21 10:00:00,41.96,41.96,41.79,41.86,262057.0,40.5651,40.5651,40.4007,40.4684,262057.0
2024-08-21 10:30:00,41.87,41.9,41.78,41.82,162099.0,40.4781,40.5071,40.3911,40.4297,162099.0
2024-08-21 11:00:00,41.82,41.93,41.78,41.91,67333.0,40.4297,40.5361,40.3911,40.5168,67333.0
2024-08-21 11:30:00,41.91,41.97,41.86,41.93,113800.0,40.5168,40.5748,40.4684,40.5361,113800.0
2024-08-21 12:00:00,41.93,41.94,41.87,41.92,76373.0,40.5361,40.5458,40.4781,40.5264,76373.0
2024-08-21 12:30:00,41.92,41.93,41.87,41.91,42997.0,40.5264,40.5361,40.4781,40.5168,42997.0
2024-08-21 13:00:00,41.91,41.91,41.87,41.9,45818.0,40.5168,40.5168,40.4781,40.5071,45818.0
2024-08-21 13:30:00,41.9,41.93,41.88,41.91,59507.0,40.5071,40.5361,40.4877,40.5168,59507.0
2024-08-21 14:00:00,41.91,42.0,41.9,41.98,109930.0,40.5168,40.6038,40.5071,40.5844,109930.0
2024-08-21 14:30:00,41.98,41.99,41.94,41.97,125855.0,40.5844,40.5941,40.5458,40.5748,125855.0
2024-08-21 15:00:00,41.98,41.99,41.94,41.97,131239.0,40.5844,40.5941,40.5458,40.5748,131239.0
2024-08-21 15:30:00,41.98,41.98,41.83,41.85,278490.0,40.5844,40.5844,40.4394,40.4587,278490.0
2024-08-22 09:30:00,42.01,42.08,41.92,42.01,173776.0,40.6134,40.6811,40.5264,40.6134,173776.0
2024-08-22 10:00:00,42.01,42.06,41.9,41.94,73903.0,40.6134,40.6618,40.5071,40.5458,73903.0
2024-08-22 10:30:00,41.93,41.97,41.88,41.95,52124.0,40.5361,40.5748,40.4877,40.5554,52124.0
2024-08-22 11:00:00,41.94,41.95,41.86,41.88,53095.0,40.5458,40.5554,40.4684,40.4877,53095.0
2024-08-22 11:30:00,41.87,41.96,41.86,41.91,66528.0,40.4781,40.5651,40.4684,40.5168,66528.0
2024-08-22 12:00:00,41.91,41.98,41.9,41.95,33284.0,40.5168,40.5844,40.5071,40.5554,33284.0
2024-08-22 12:30:00,41.95,41.96,41.86,41.89,33022.0,40.5554,40.5651,40.4684,40.4974,33022.0
2024-08-22 13:00:00,41.88,41.93,41.87,41.87,39652.0,40.4877,40.5361,40.4781,40.4781,39652.0
2024-08-22 13:30:00,41.88,41.89,41.83,41.85,43108.0,40.4877,40.4974,40.4394,40.4587,43108.0
2024-08-22 14:00:00,41.85,41.94,41.85,41.93,38998.0,40.4587,40.5458,40.4587,40.5361,38998.0
2024-08-22 14:30:00,41.92,42.0,41.9,41.97,68073.0,40.5264,40.6038,40.5071,40.5748,68073.0
2024-08-22 15:00:00,41.97,42.01,41.97,42.01,75732.0,40.5748,40.6134,40.5748,40.6134,75732.0
2024-08-22 15:30:00,42.01,42.02,41.93,41.95,206848.0,40.6134,40.6231,40.5361,40.5554,206848.0
2024-08-23 09:30:00,42.27,42.28,42.12,42.16,76980.0,40.8648,40.8745,40.7198,40.7584,76980.0
2024-08-23 10:00:00,42.18,42.38,42.18,42.37,195500.0,40.7778,40.9711,40.7778,40.9615,195500.0
2024-08-23 10:30:00,42.37,42.42,42.33,42.41,122982.0,40.9615,41.0098,40.9228,41.0001,122982.0
2024-08-23 11:00:00,42.41,42.49,42.39,42.47,93195.0,41.0001,41.0775,40.9808,41.0581,93195.0
2024-08-23 11:30:00,42.47,42.48,42.39,42.4,69573.0,41.0581,41.0678,40.9808,40.9905,69573.0
2024-08-23 12:00:00,42.4,42.4,42.32,42.39,74804.0,40.9905,40.9905,40.9131,40.9808,74804.0
2024-08-23 12:30:00,42.4,42.45,42.36,42.44,50390.0,40.9905,41.0388,40.9518,41.0291,50390.0
2024-08-23 13:00:00,42.44,42.47,42.4,42.47,56012.0,41.0291,41.0581,40.9905,41.0581,56012.0
2024-08-23 13:30:00,42.47,42.51,42.45,42.51,51051.0,41.0581,41.0968,41.0388,41.0968,51051.0
2024-08-23 14:00:00,42.51,42.52,42.48,42.51,45604.0,41.0968,41.1065,41.0678,41.0968,45604.0
2024-08-23 14:30:00,42.51,42.54,42.48,42.49,65705.0,41.0968,41.1258,41.0678,41.0775,65705.0
2024-08-23 15:00:00,42.49,42.56,42.48,42.55,104050.0,41.0775,41.1451,41.0678,41.1355,104050.0
2024-08-23 15:30:00,42.55,42.64,42.53,42.62,287823.0,41.1355,41.2225,41.1161,41.2031,287823.0
2024-08-26 09:30:00,42.63,42.65,42.46,42.47,149213.0,41.2128,41.2322,41.0485,41.0581,149213.0
2024-08-26 10:00:00,42.47,42.63,42.45,42.58,107939.0,41.0581,41.2128,41.0388,41.1645,107939.0
2024-08-26 10:30:00,42.58,42.65,42.53,42.53,37740.0,41.1645,41.2322,41.1161,41.1161,37740.0
2024-08-26 11:00:00,42.54,42.56,42.47,42.53,65322.0,41.1258,41.1451,41.0581,41.1161,65322.0
2024-08-26 11:30:00,42.52,42.56,42.48,42.54,60375.0,41.1065,41.1451,41.0678,41.1258,60375.0
2024-08-26 12:00:00,42.53,42.58,42.53,42.55,31047.0,41.1161,41.1645,41.1161,41.1355,31047.0
2024-08-26 12:30:00,42.54,42.58,42.54,42.55,42835.0,41.1258,41.1645,41.1258,41.1355,42835.0
2024-08-26 13:00:00,42.56,42.63,42.52,42.59,79566.0,41.1451,41.2128,41.1065,41.1741,79566.0
2024-08-26 13:30:00,42.59,42.59,42.52,42.55,29797.0,41.1741,41.1741,41.1065,41.1355,29797.0
2024-08-26 14:00:00,42.55,42.58,42.51,42.57,61367.0,41.1355,41.1645,41.0968,41.1548,61367.0
2024-08-26 14:30:00,42.57,42.58,42.53,42.56,48003.0,41.1548,41.1645,41.1161,41.1451,48003.0
2024-08-26 15:00:00,42.56,42.59,42.54,42.57,61545.0,41.1451,41.1741,41.1258,41.1548,61545.0
2024-08-26 15:30:00,42.57,42.61,42.53,42.55,340844.0,41.1548,41.1935,41.1161,41.1355,340844.0
2024-08-27 09:30:00,42.82,43.05,42.8,42.99,209567.0,41.3965,41.6189,41.3772,41.5608,209567.0
2024-08-27 10:00:00,43.0,43.04,42.94,43.01,143633.0,41.5705,41.6092,41.5125,41.5802,143633.0
2024-08-27 10:30:00,43.01,43.02,42.94,42.95,103621.0,41.5802,41.5898,41.5125,41.5222,103621.0
2024-08-27 11:00:00,42.96,42.96,42.84,42.9,73376.0,41.5318,41.5318,41.4158,41.4738,73376.0
2024-08-27 11:30:00,42.89,42.93,42.81,42.91,81531.0,41.4642,41.5028,41.3868,41.4835,81531.0
2024-08-27 12:00:00,42.91,42.94,42.86,42.89,41073.0,41.4835,41.5125,41.4352,41.4642,41073.0
2024-08-27 12:30:00,42.89,42.92,42.87,42.91,40326.0,41.4642,41.4932,41.4448,41.4835,40326.0
2024-08-27 13:00:00,42.91,43.07,42.9,43.02,236663.0,41.4835,41.6382,41.4738,41.5898,236663.0
2024-08-27 13:30:00,43.02,43.03,42.95,42.97,41089.0,41.5898,41.5995,41.5222,41.5415,41089.0
2024-08-27 14:00:00,42.97,44.67,42.96,44.07,4784857.0,41.5415,43.185,41.5318,42.6049,4784857.0
2024-08-27 14:30:00,44.07,44.15,43.66,43.76,1252599.0,42.6049,42.6823,42.2086,42.3052,1252599.0
2024-08-27 15:00:00,43.76,44.04,43.73,44.02,760438.0,42.3052,42.5759,42.2762,42.5566,760438.0
2024-08-27 15:30:00,44.02,44.25,43.88,44.23,2189019.0,42.5566,42.779,42.4213,42.7596,2189019.0
2024-08-28 09:30:00,43.59,43.8,43.56,43.69,212075.0,42.1409,42.3439,42.1119,42.2376,212075.0
2024-08-28 10:00:00,43.69,43.88,43.67,43.69,247412.0,42.2376,42.4213,42.2182,42.2376,247412.0
2024-08-28 10:30:00,43.69,43.86,43.67,43.83,180036.0,42.2376,42.4019,42.2182,42.3729,180036.0
2024-08-28 11:00:00,43.83,43.83,43.71,43.73,163115.0,42.3729,42.3729,42.2569,42.2762,163115.0
2024-08-28 11:30:00,43.74,43.76,43.65,43.7,116032.0,42.2859,42.3052,42.1989,42.2472,116032.0
2024-08-28 12:00:00,43.69,43.71,43.59,43.59,68172.0,42.2376,42.2569,42.1409,42.1409,68172.0
2024-08-28 12:30:00,43.59,43.8,43.59,43.72,118754.0,42.1409,42.3439,42.1409,42.2666,118754.0
2024-08-28 13:00:00,43.72,43.76,43.69,43.73,88456.0,42.2666,42.3052,42.2376,42.2762,88456.0
2024-08-28 13:30:00,43.73,43.75,43.66,43.68,97489.0,42.2762,42.2956,42.2086,42.2279,97489.0
2024-08-28 14:00:00,43.67,43.77,43.67,43.71,116802.0,42.2182,42.3149,42.2182,42.2569,116802.0
2024-08-28 14:30:00,43.71,43.77,43.67,43.77,94280.0,42.2569,42.3149,42.2182,42.3149,94280.0
2024-08-28 15:00:00,43.77,43.83,43.75,43.82,147143.0,42.3149,42.3729,42.2956,42.3633,147143.0
2024-08-28 15:30:00,43.82,43.91,43.8,43.9,652845.0,42.3633,42.4503,42.3439,42.4406,652845.0
2024-08-29 09:30:00,43.86,43.93,43.56,43.56,254439.0,42.4019,42.4696,42.1119,42.1119,254439.0
2024-08-29 10:00:00,43.56,43.65,43.51,43.6,157416.0,42.1119,42.1989,42.0636,42.1506,157416.0
2024-08-29 10:30:00,43.6,43.69,43.55,43.65,194028.0,42.1506,42.2376,42.1022,42.1989,194028.0
2024-08-29 11:00:00,43.66,43.68,43.58,43.62,166417.0,42.2086,42.2279,42.1312,42.1699,166417.0
2024-08-29 11:30:00,43.63,43.72,43.6,43.72,112238.0,42.1796,42.2666,42.1506,42.2666,112238.0
2024-08-29 12:00:00,43.71,43.82,43.7,43.8,88384.0,42.2569,42.3633,42.2472,42.3439,88384.0
2024-08-29 12:30:00,43.8,43.81,43.72,43.76,84541.0,42.3439,42.3536,42.2666,42.3052,84541.0
2024-08-29 13:00:00,43.76,43.76,43.71,43.76,65812.0,42.3052,42.3052,42.2569,42.3052,65812.0
2024-08-29 13:30:00,43.76,43.83,43.74,43.79,88131.0,42.3052,42.3729,42.2859,42.3343,88131.0
2024-08-29 14:00:00,43.78,43.84,43.75,43.79,161008.0,42.3246,42.3826,42.2956,42.3343,161008.0
2024-08-29 14:30:00,43.79,43.83,43.67,43.72,106082.0,42.3343,42.3729,42.2182,42.2666,106082.0
2024-08-29 15:00:00,43.72,43.81,43.56,43.79,296521.0,42.2666,42.3536,42.1119,42.3343,296521.0
2024-08-29 15:30:00,43.79,43.8,43.65,43.74,623181.0,42.3343,42.3439,42.1989,42.2859,623181.0
2024-08-30 09:30:00,43.75,43.91,43.74,43.8,281572.0,42.2956,42.4503,42.2859,42.3439,281572.0
2024-08-30 10:00:00,43.81,43.98,43.81,43.97,167291.0,42.3536,42.5179,42.3536,42.5083,167291.0
2024-08-30 10:30:00,43.98,43.98,43.81,43.83,252684.0,42.5179,42.5179,42.3536,42.3729,252684.0
2024-08-30 11:00:00,43.83,43.89,43.8,43.83,246109.0,42.3729,42.4309,42.3439,42.3729,246109.0
2024-08-30 11:30:00,43.83,43.88,43.7,43.8,355534.0,42.3729,42.4213,42.2472,42.3439,355534.0
2024-08-30 12:00:00,43.81,43.83,43.53,43.66,222834.0,42.3536,42.3729,42.0829,42.2086,222834.0
2024-08-30 12:30:00,43.67,43.75,43.62,43.75,65916.0,42.2182,42.2956,42.1699,42.2956,65916.0
2024-08-30 13:00:00,43.75,43.79,43.73,43.73,54057.0,42.2956,42.3343,42.2762,42.2762,54057.0
2024-08-30 13:30:00,43.73,43.75,43.68,43.73,82184.0,42.2762,42.2956,42.2279,42.2762,82184.0
2024-08-30 14:00:00,43.73,43.78,43.71,43.77,97137.0,42.2762,42.3246,42.2569,42.3149,97137.0
2024-08-30 14:30:00,43.77,43.83,43.76,43.81,105168.0,42.3149,42.3729,42.3052,42.3536,105168.0
2024-08-30 15:00:00,43.82,43.82,43.77,43.8,127665.0,42.3633,42.3633,42.3149,42.3439,127665.0
2024-08-30 15:30:00,43.79,43.92,43.78,43.9,377660.0,42.3343,42.4599,42.3246,42.4406,377660.0
2024-09-03 09:30:00,43.62,43.84,43.62,43.72,353864.0,42.1699,42.3826,42.1699,42.2666,353864.0
2024-09-03 10:00:00,43.72,43.82,43.7,43.76,216937.0,42.2666,42.3633,42.2472,42.3052,216937.0
2024-09-03 10:30:00,43.76,43.84,43.71,43.8,246121.0,42.3052,42.3826,42.2569,42.3439,246121.0
2024-09-03 11:00:00,43.8,43.8,43.61,43.63,399106.0,42.3439,42.3439,42.1602,42.1796,399106.0
2024-09-03 11:30:00,43.62,43.7,43.57,43.61,183750.0,42.1699,42.2472,42.1216,42.1602,183750.0
2024-09-03 12:00:00,43.59,43.66,43.57,43.6,62118.0,42.1409,42.2086,42.1216,42.1506,62118.0
2024-09-03 12:30:00,43.59,43.62,43.52,43.56,43377.0,42.1409,42.1699,42.0732,42.1119,43377.0
2024-09-03 13:00:00,43.57,43.58,43.52,43.55,53506.0,42.1216,42.1312,42.0732,42.1022,53506.0
2024-09-03 13:30:00,43.55,43.55,43.46,43.47,54492.0,42.1022,42.1022,42.0152,42.0249,54492.0
2024-09-03 14:00:00,43.47,43.51,43.42,43.51,72688.0,42.0249,42.0636,41.9766,42.0636,72688.0
2024-09-03 14:30:00,43.5,43.51,43.42,43.44,92807.0,42.0539,42.0636,41.9766,41.9959,92807.0
2024-09-03 15:00:00,43.44,43.46,43.41,43.44,81681.0,41.9959,42.0152,41.9669,41.9959,81681.0
2024-09-03 15:30:00,43.44,43.46,43.33,43.44,515724.0,41.9959,42.0152,41.8895,41.9959,515724.0
2024-09-04 09:30:00,43.49,43.77,43.49,43.74,134407.0,42.0442,42.3149,42.0442,42.2859,134407.0
2024-09-04 10:00:00,43.74,43.85,43.68,43.84,136034.0,42.2859,42.3923,42.2279,42.3826,136034.0
2024-09-04 10:30:00,43.84,43.93,43.8,43.87,137087.0,42.3826,42.4696,42.3439,42.4116,137087.0
2024-09-04 11:00:00,43.86,43.95,43.84,43.84,160419.0,42.4019,42.4889,42.3826,42.3826,160419.0
2024-09-04 11:30:00,43.84,44.05,43.84,43.98,148701.0,42.3826,42.5856,42.3826,42.5179,148701.0
2024-09-04 12:00:00,43.98,43.98,43.88,43.9,69966.0,42.5179,42.5179,42.4213,42.4406,69966.0
2024-09-04 12:30:00,43.9,44.03,43.89,43.99,76477.0,42.4406,42.5663,42.4309,42.5276,76477.0
2024-09-04 13:00:00,43.99,44.02,43.97,44.0,72542.0,42.5276,42.5566,42.5083,42.5373,72542.0
2024-09-04 13:30:00,44.0,44.03,43.97,44.01,73597.0,42.5373,42.5663,42.5083,42.5469,73597.0
2024-09-04 14:00:00,44.0,44.08,44.0,44.08,64959.0,42.5373,42.6146,42.5373,42.6146,64959.0
2024-09-04 14:30:00,44.08,44.09,43.99,44.01,89841.0,42.6146,42.6243,42.5276,42.5469,89841.0
2024-09-04 15:00:00,44.01,44.09,43.98,44.07,151373.0,42.5469,42.6243,42.5179,42.6049,151373.0
2024-09-04 15:30:00,44.08,44.26,44.0,44.25,657662.0,42.6146,42.7886,42.5373,42.779,657662.0
2024-09-05 09:30:00,43.39,43.6,43.39,43.53,327043.0,41.9475,42.1506,41.9475,42.0829,327043.0
2024-09-05 10:00:00,43.51,43.77,43.45,43.64,200404.0,42.0636,42.3149,42.0056,42.1892,200404.0
2024-09-05 10:30:00,43.65,43.72,43.52,43.53,155525.0,42.1989,42.2666,42.0732,42.0829,155525.0
2024-09-05 11:00:00,43.54,43.57,43.47,43.48,159162.0,42.0926,42.1216,42.0249,42.0346,159162.0
2024-09-05 11:30:00,43.49,43.49,43.32,43.45,187332.0,42.0442,42.0442,41.8799,42.0056,187332.0
2024-09-05 12:00:00,43.45,43.46,43.36,43.45,59722.0,42.0056,42.0152,41.9185,42.0056,59722.0
2024-09-05 12:30:00,43.45,43.51,43.43,43.5,45891.0,42.0056,42.0636,41.9862,42.0539,45891.0
2024-09-05 13:00:00,43.5,43.5,43.45,43.47,33013.0,42.0539,42.0539,42.0056,42.0249,33013.0
2024-09-05 13:30:00,43.46,43.55,43.46,43.55,105652.0,42.0152,42.1022,42.0152,42.1022,105652.0
2024-09-05 14:00:00,43.55,43.57,43.47,43.47,70966.0,42.1022,42.1216,42.0249,42.0249,70966.0
2024-09-05 14:30:00,43.48,43.51,43.44,43.44,79703.0,42.0346,42.0636,41.9959,41.9959,79703.0
2024-09-05 15:00:00,43.45,43.45,43.09,43.1,390235.0,42.0056,42.0056,41.6575,41.6672,390235.0
2024-09-05 15:30:00,43.1,43.15,43.03,43.13,790161.0,41.6672,41.7155,41.5995,41.6962,790161.0
2024-09-06 09:30:00,43.61,43.88,43.59,43.81,439906.0,42.1602,42.4213,42.1409,42.3536,439906.0
2024-09-06 10:00:00,43.8,43.95,43.69,43.69,409745.0,42.3439,42.4889,42.2376,42.2376,409745.0
2024-09-06 10:30:00,43.7,43.7,43.51,43.53,174259.0,42.2472,42.2472,42.0636,42.0829,174259.0
2024-09-06 11:00:00,43.53,43.7,43.53,43.62,172237.0,42.0829,42.2472,42.0829,42.1699,172237.0
2024-09-06 11:30:00,43.62,43.67,43.56,43.57,76247.0,42.1699,42.2182,42.1119,42.1216,76247.0
2024-09-06 12:00:00,43.57,43.62,43.47,43.48,69568.0,42.1216,42.1699,42.0249,42.0346,69568.0
2024-09-06 12:30:00,43.48,43.52,43.43,43.51,76399.0,42.0346,42.0732,41.9862,42.0636,76399.0
2024-09-06 13:00:00,43.5,43.57,43.46,43.53,128877.0,42.0539,42.1216,42.0152,42.0829,128877.0
2024-09-06 13:30:00,43.53,43.72,43.53,43.71,72271.0,42.0829,42.2666,42.0829,42.2569,72271.0
2024-09-06 14:00:00,43.71,43.74,43.63,43.72,150061.0,42.2569,42.2859,42.1796,42.2666,150061.0
2024-09-06 14:30:00,43.71,43.75,43.67,43.73,166010.0,42.2569,42.2956,42.2182,42.2762,166010.0
2024-09-06 15:00:00,43.72,43.77,43.69,43.76,149473.0,42.2666,42.3149,42.2376,42.3052,149473.0
2024-09-06 15:30:00,43.77,43.79,43.66,43.67,487871.0,42.3149,42.3343,42.2086,42.2182,487871.0
2024-09-09 09:30:00,43.62,43.67,43.47,43.55,134149.0,42.1699,42.2182,42.0249,42.1022,134149.0
2024-09-09 10:00:00,43.55,43.64,43.5,43.6,288660.0,42.1022,42.1892,42.0539,42.1506,288660.0
2024-09-09 10:30:00,43.59,43.84,43.56,43.84,109507.0,42.1409,42.3826,42.1119,42.3826,109507.0
2024-09-09 11:00:00,43.83,43.84,43.76,43.76,184271.0,42.3729,42.3826,42.3052,42.3052,184271.0
2024-09-09 11:30:00,43.77,43.93,43.74,43.91,98410.0,42.3149,42.4696,42.2859,42.4503,98410.0
2024-09-09 12:00:00,43.91,43.94,43.9,43.93,34631.0,42.4503,42.4793,42.4406,42.4696,34631.0
2024-09-09 12:30:00,43.93,44.05,43.92,44.05,58474.0,42.4696,42.5856,42.4599,42.5856,58474.0
2024-09-09 13:00:00,44.05,44.05,43.96,43.97,45486.0,42.5856,42.5856,42.4986,42.5083,45486.0
2024-09-09 13:30:00,43.97,43.97,43.74,43.82,135318.0,42.5083,42.5083,42.2859,42.3633,135318.0
2024-09-09 14:00:00,43.81,43.84,43.78,43.84,82330.0,42.3536,42.3826,42.3246,42.3826,82330.0
2024-09-09 14:30:00,43.84,43.89,43.82,43.89,100930.0,42.3826,42.4309,42.3633,42.4309,100930.0
2024-09-09 15:00:00,43.89,43.9,43.85,43.9,133798.0,42.4309,42.4406,42.3923,42.4406,133798.0
2024-09-09 15:30:00,43.9,43.96,43.86,43.93,491720.0,42.4406,42.4986,42.4019,42.4696,491720.0
2024-09-10 09:30:00,43.83,44.0,43.81,43.99,361061.0,42.3729,42.5373,42.3536,42.5276,361061.0
2024-09-10 10:00:00,43.98,43.99,43.86,43.93,315960.0,42.5179,42.5276,42.4019,42.4696,315960.0
2024-09-10 10:30:00,43.92,44.06,43.88,44.04,166064.0,42.4599,42.5953,42.4213,42.5759,166064.0
2024-09-10 11:00:00,44.04,44.13,43.99,44.1,149546.0,42.5759,42.6629,42.5276,42.6339,149546.0
2024-09-10 11:30:00,44.09,44.11,43.92,43.93,169222.0,42.6243,42.6436,42.4599,42.4696,169222.0
2024-09-10 12:00:00,43.92,43.98,43.87,43.96,143053.0,42.4599,42.5179,42.4116,42.4986,143053.0
2024-09-10 12:30:00,43.97,44.07,43.96,44.04,123237.0,42.5083,42.6049,42.4986,42.5759,123237.0
2024-09-10 13:00:00,44.04,44.12,44.02,44.05,111782.0,42.5759,42.6533,42.5566,42.5856,111782.0
2024-09-10 13:30:00,44.05,44.1,44.03,44.09,77750.0,42.5856,42.6339,42.5663,42.6243,77750.0
2024-09-10 14:00:00,44.09,44.15,44.07,44.11,109439.0,42.6243,42.6823,42.6049,42.6436,109439.0
2024-09-10 14:30:00,44.1,44.13,44.04,44.08,110560.0,42.6339,42.6629,42.5759,42.6146,110560.0
2024-09-10 15:00:00,44.08,44.17,44.07,44.15,132979.0,42.6146,42.7016,42.6049,42.6823,132979.0
2024-09-10 15:30:00,44.15,44.19,44.08,44.09,529341.0,42.6823,42.721,42.6146,42.6243,529341.0
2024-09-11 09:30:00,43.97,44.03,43.65,43.66,211081.0,42.5083,42.5663,42.1989,42.2086,211081.0
2024-09-11 10:00:00,43.66,43.68,43.48,43.52,134174.0,42.2086,42.2279,42.0346,42.0732,134174.0
2024-09-11 10:30:00,43.53,43.53,43.42,43.5,197869.0,42.0829,42.0829,41.9766,42.0539,197869.0
2024-09-11 11:00:00,43.51,43.55,43.44,43.51,236655.0,42.0636,42.1022,41.9959,42.0636,236655.0
2024-09-11 11:30:00,43.51,43.58,43.42,43.55,178586.0,42.0636,42.1312,41.9766,42.1022,178586.0
2024-09-11 12:00:00,43.55,43.91,43.54,43.69,334808.0,42.1022,42.4503,42.0926,42.2376,334808.0
2024-09-11 12:30:00,43.7,43.78,43.62,43.71,138539.0,42.2472,42.3246,42.1699,42.2569,138539.0
2024-09-11 13:00:00,43.71,43.83,43.69,43.81,137668.0,42.2569,42.3729,42.2376,42.3536,137668.0
2024-09-11 13:30:00,43.81,43.96,43.76,43.87,169129.0,42.3536,42.4986,42.3052,42.4116,169129.0
2024-09-11 14:00:00,43.87,43.87,43.72,43.74,95045.0,42.4116,42.4116,42.2666,42.2859,95045.0
2024-09-11 14:30:00,43.75,43.75,43.66,43.66,160517.0,42.2956,42.2956,42.2086,42.2086,160517.0
2024-09-11 15:00:00,43.66,43.71,43.64,43.66,147712.0,42.2086,42.2569,42.1892,42.2086,147712.0
2024-09-11 15:30:00,43.66,43.81,43.63,43.77,529531.0,42.2086,42.3536,42.1796,42.3149,529531.0
2024-09-12 09:30:00,43.43,43.48,43.24,43.29,274169.0,41.9862,42.0346,41.8025,41.8509,274169.0
2024-09-12 10:00:00,43.29,43.41,43.22,43.31,276498.0,41.8509,41.9669,41.7832,41.8702,276498.0
2024-09-12 10:30:00,43.31,43.37,43.26,43.27,167819.0,41.8702,41.9282,41.8219,41.8315,167819.0
2024-09-12 11:00:00,43.27,43.28,43.19,43.2,135253.0,41.8315,41.8412,41.7542,41.7639,135253.0
2024-09-12 11:30:00,43.2,43.25,43.13,43.2,144247.0,41.7639,41.8122,41.6962,41.7639,144247.0
2024-09-12 12:00:00,43.2,43.24,43.15,43.15,77945.0,41.7639,41.8025,41.7155,41.7155,77945.0
2024-09-12 12:30:00,43.15,43.24,43.13,43.21,84986.0,41.7155,41.8025,41.6962,41.7735,84986.0
2024-09-12 13:00:00,43.22,43.22,43.08,43.14,222290.0,41.7832,41.7832,41.6479,41.7059,222290.0
2024-09-12 13:30:00,43.14,43.16,43.1,43.16,115793.0,41.7059,41.7252,41.6672,41.7252,115793.0
2024-09-12 14:00:00,43.16,43.21,43.12,43.19,145860.0,41.7252,41.7735,41.6865,41.7542,145860.0
2024-09-12 14:30:00,43.19,43.2,43.06,43.11,182570.0,41.7542,41.7639,41.6285,41.6769,182570.0
2024-09-12 15:00:00,43.11,43.13,43.04,43.08,308921.0,41.6769,41.6962,41.6092,41.6479,308921.0
2024-09-12 15:30:00,43.09,43.15,43.04,43.1,617949.0,41.6575,41.7155,41.6092,41.6672,617949.0
2024-09-13 09:30:00,43.16,43.44,43.15,43.37,254849.0,41.7252,41.9959,41.7155,41.9282,254849.0
2024-09-13 10:00:00,43.37,43.41,43.23,43.25,228199.0,41.9282,41.9669,41.7929,41.8122,228199.0
2024-09-13 10:30:00,43.25,43.34,43.16,43.28,284085.0,41.8122,41.8992,41.7252,41.8412,284085.0
2024-09-13 11:00:00,43.29,43.3,43.19,43.23,187552.0,41.8509,41.8605,41.7542,41.7929,187552.0
2024-09-13 11:30:00,43.22,43.3,43.15,43.16,142208.0,41.7832,41.8605,41.7155,41.7252,142208.0
2024-09-13 12:00:00,43.16,43.16,43.1,43.16,67330.0,41.7252,41.7252,41.6672,41.7252,67330.0
2024-09-13 12:30:00,43.15,43.17,43.07,43.1,117682.0,41.7155,41.7349,41.6382,41.6672,117682.0
2024-09-13 13:00:00,43.09,43.13,43.07,43.09,93295.0,41.6575,41.6962,41.6382,41.6575,93295.0
2024-09-13 13:30:00,43.09,43.11,43.03,43.04,123556.0,41.6575,41.6769,41.5995,41.6092,123556.0
2024-09-13 14:00:00,43.05,43.07,42.96,42.97,203993.0,41.6189,41.6382,41.5318,41.5415,203993.0
2024-09-13 14:30:00,42.97,43.02,42.96,42.97,136206.0,41.5415,41.5898,41.5318,41.5415,136206.0
2024-09-13 15:00:00,42.97,43.06,42.95,43.04,232990.0,41.5415,41.6285,41.5222,41.6092,232990.0
2024-09-13 15:30:00,43.05,43.07,42.98,43.01,820460.0,41.6189,41.6382,41.5512,41.5802,820460.0
2024-09-16 09:30:00,43.23,43.45,43.22,43.34,208053.0,41.7929,42.0056,41.7832,41.8992,208053.0
2024-09-16 10:00:00,43.34,43.36,43.26,43.36,111852.0,41.8992,41.9185,41.8219,41.9185,111852.0
2024-09-16 10:30:00,43.35,43.45,43.29,43.45,187404.0,41.9089,42.0056,41.8509,42.0056,187404.0
2024-09-16 11:00:00,43.45,43.45,43.33,43.34,101755.0,42.0056,42.0056,41.8895,41.8992,101755.0
2024-09-16 11:30:00,43.34,43.42,43.33,43.4,69886.0,41.8992,41.9766,41.8895,41.9572,69886.0
2024-09-16 12:00:00,43.41,43.42,43.37,43.41,59008.0,41.9669,41.9766,41.9282,41.9669,59008.0
2024-09-16 12:30:00,43.41,43.51,43.41,43.5,75609.0,41.9669,42.0636,41.9669,42.0539,75609.0
2024-09-16 13:00:00,43.5,43.52,43.45,43.5,55600.0,42.0539,42.0732,42.0056,42.0539,55600.0
2024-09-16 13:30:00,43.5,43.53,43.47,43.52,50555.0,42.0539,42.0829,42.0249,42.0732,50555.0
2024-09-16 14:00:00,43.53,43.54,43.49,43.51,54445.0,42.0829,42.0926,42.0442,42.0636,54445.0
2024-09-16 14:30:00,43.51,43.55,43.47,43.52,68375.0,42.0636,42.1022,42.0249,42.0732,68375.0
2024-09-16 15:00:00,43.53,43.53,43.49,43.51,98325.0,42.0829,42.0829,42.0442,42.0636,98325.0
2024-09-16 15:30:00,43.51,43.62,43.49,43.55,461206.0,42.0636,42.1699,42.0442,42.1022,461206.0
2024-09-17 09:30:00,43.13,43.14,42.75,42.75,194900.0,41.6962,41.7059,41.3288,41.3288,194900.0
2024-09-17 10:00:00,42.75,42.92,42.71,42.76,250167.0,41.3288,41.4932,41.2902,41.3385,250167.0
2024-09-17 10:30:00,42.76,42.89,42.73,42.84,145166.0,41.3385,41.4642,41.3095,41.4158,145166.0
2024-09-17 11:00:00,42.84,42.86,42.7,42.72,182886.0,41.4158,41.4352,41.2805,41.2998,182886.0
2024-09-17 11:30:00,42.73,42.76,42.51,42.59,252807.0,41.3095,41.3385,41.0968,41.1741,252807.0
2024-09-17 12:00:00,42.59,42.78,42.58,42.77,147123.0,41.1741,41.3578,41.1645,41.3482,147123.0
2024-09-17 12:30:00,42.76,42.76,42.64,42.67,136475.0,41.3385,41.3385,41.2225,41.2515,136475.0
2024-09-17 13:00:00,42.66,42.7,42.64,42.65,53922.0,41.2418,41.2805,41.2225,41.2322,53922.0
2024-09-17 13:30:00,42.64,42.69,42.6,42.64,82202.0,41.2225,41.2708,41.1838,41.2225,82202.0
2024-09-17 14:00:00,42.63,42.64,42.59,42.62,105164.0,41.2128,41.2225,41.1741,41.2031,105164.0
2024-09-17 14:30:00,42.62,42.68,42.53,42.55,165812.0,41.2031,41.2612,41.1161,41.1355,165812.0
2024-09-17 15:00:00,42.55,42.57,42.44,42.51,166099.0,41.1355,41.1548,41.0291,41.0968,166099.0
2024-09-17 15:30:00,42.5,42.56,42.43,42.55,513818.0,41.0871,41.1451,41.0195,41.1355,513818.0
2024-09-18 09:30:00,42.84,42.9,42.59,42.67,509698.0,41.4158,41.4738,41.1741,41.2515,509698.0
2024-09-18 10:00:00,42.67,42.8,42.61,42.76,340685.0,41.2515,41.3772,41.1935,41.3385,340685.0
2024-09-18 10:30:00,42.76,42.77,42.7,42.71,156979.0,41.3385,41.3482,41.2805,41.2902,156979.0
2024-09-18 11:00:00,42.72,42.72,42.57,42.58,213491.0,41.2998,41.2998,41.1548,41.1645,213491.0
2024-09-18 11:30:00,42.58,42.66,42.53,42.58,145666.0,41.1645,41.2418,41.1161,41.1645,145666.0
2024-09-18 12:00:00,42.57,42.61,42.54,42.59,105580.0,41.1548,41.1935,41.1258,41.1741,105580.0
2024-09-18 12:30:00,42.59,42.63,42.58,42.62,127322.0,41.1741,41.2128,41.1645,41.2031,127322.0
2024-09-18 13:00:00,42.62,42.63,42.59,42.62,101504.0,41.2031,41.2128,41.1741,41.2031,101504.0
2024-09-18 13:30:00,42.62,42.64,42.55,42.57,78279.0,41.2031,41.2225,41.1355,41.1548,78279.0
2024-09-18 14:00:00,42.56,42.75,42.54,42.7,170961.0,41.1451,41.3288,41.1258,41.2805,170961.0
2024-09-18 14:30:00,42.7,42.71,42.55,42.56,173751.0,41.2805,41.2902,41.1355,41.1451,173751.0
2024-09-18 15:00:00,42.55,42.63,42.48,42.58,191151.0,41.1355,41.2128,41.0678,41.1645,191151.0
2024-09-18 15:30:00,42.58,42.6,42.37,42.43,529988.0,41.1645,41.1838,40.9615,41.0195,529988.0
2024-09-19 09:30:00,42.4,42.42,41.82,41.91,569222.0,40.9905,41.0098,40.4297,40.5168,569222.0
2024-09-19 10:00:00,41.91,41.93,41.46,41.51,965079.0,40.5168,40.5361,40.0817,40.13,965079.0
2024-09-19 10:30:00,41.51,41.84,41.5,41.77,891827.0,40.13,40.4491,40.1204,40.3814,891827.0
2024-09-19 11:00:00,41.77,41.97,41.74,41.93,285868.0,40.3814,40.5748,40.3524,40.5361,285868.0
2024-09-19 11:30:00,41.94,42.04,41.91,41.98,193194.0,40.5458,40.6424,40.5168,40.5844,193194.0
2024-09-19 12:00:00,41.98,42.02,41.94,41.98,128543.0,40.5844,40.6231,40.5458,40.5844,128543.0
2024-09-19 12:30:00,41.98,42.01,41.83,41.86,245037.0,40.5844,40.6134,40.4394,40.4684,245037.0
2024-09-19 13:00:00,41.87,41.88,41.82,41.86,112575.0,40.4781,40.4877,40.4297,40.4684,112575.0
2024-09-19 13:30:00,41.86,41.89,41.76,41.8,215129.0,40.4684,40.4974,40.3717,40.4104,215129.0
2024-09-19 14:00:00,41.8,41.86,41.75,41.86,199504.0,40.4104,40.4684,40.3621,40.4684,199504.0
2024-09-19 14:30:00,41.86,41.92,41.85,41.89,229073.0,40.4684,40.5264,40.4587,40.4974,229073.0
2024-09-19 15:00:00,41.89,41.91,41.69,41.73,404048.0,40.4974,40.5168,40.3041,40.3427,404048.0
2024-09-19 15:30:00,41.73,41.76,41.59,41.65,850926.0,40.3427,40.3717,40.2074,40.2654,850926.0
2024-09-20 09:30:00,41.25,41.26,40.99,41.04,328333.0,39.8787,39.8884,39.6273,39.6757,328333.0
2024-09-20 10:00:00,41.03,41.18,41.02,41.11,415565.0,39.666,39.811,39.6563,39.7433,415565.0
2024-09-20 10:30:00,41.11,41.23,41.07,41.08,288377.0,39.7433,39.8594,39.7047,39.7143,288377.0
2024-09-20 11:00:00,41.08,41.13,40.97,41.0,327755.0,39.7143,39.7627,39.608,39.637,327755.0
2024-09-20 11:30:00,41.0,41.09,40.94,41.05,332476.0,39.637,39.724,39.579,39.6853,332476.0
2024-09-20 12:00:00,41.05,41.06,40.99,41.0,108312.0,39.6853,39.695,39.6273,39.637,108312.0
2024-09-20 12:30:00,41.0,41.0,40.88,40.91,216915.0,39.637,39.637,39.521,39.55,216915.0
2024-09-20 13:00:00,40.91,41.01,40.89,41.0,182412.0,39.55,39.6467,39.5307,39.637,182412.0
2024-09-20 13:30:00,41.0,41.01,40.95,41.0,89743.0,39.637,39.6467,39.5887,39.637,89743.0
2024-09-20 14:00:00,41.0,41.0,40.88,40.9,123912.0,39.637,39.637,39.521,39.5403,123912.0
2024-09-20 14:30:00,40.9,40.93,40.87,40.87,178070.0,39.5403,39.5693,39.5113,39.5113,178070.0
2024-09-20 15:00:00,40.87,40.9,40.81,40.85,289222.0,39.5113,39.5403,39.4533,39.492,289222.0
2024-09-20 15:30:00,40.85,40.91,40.79,40.8,883631.0,39.492,39.55,39.434,39.4437,883631.0
2024-09-23 09:30:00,40.95,41.02,40.86,41.0,223542.0,39.5887,39.6563,39.5017,39.637,223542.0
2024-09-23 10:00:00,41.0,41.03,40.89,40.91,139913.0,39.637,39.666,39.5307,39.55,139913.0
2024-09-23 10:30:00,40.91,41.02,40.91,41.02,82407.0,39.55,39.6563,39.55,39.6563,82407.0
2024-09-23 11:00:00,41.02,41.03,40.91,40.96,118956.0,39.6563,39.666,39.55,39.5983,118956.0
2024-09-23 11:30:00,40.95,41.02,40.94,40.97,246831.0,39.5887,39.6563,39.579,39.608,246831.0
2024-09-23 12:00:00,40.96,40.96,40.9,40.92,59211.0,39.5983,39.5983,39.5403,39.5597,59211.0
2024-09-23 12:30:00,40.91,40.93,40.86,40.9,60641.0,39.55,39.5693,39.5017,39.5403,60641.0
2024-09-23 13:00:00,40.9,40.92,40.87,40.9,87604.0,39.5403,39.5597,39.5113,39.5403,87604.0
2024-09-23 13:30:00,40.91,40.92,40.88,40.9,68762.0,39.55,39.5597,39.521,39.5403,68762.0
2024-09-23 14:00:00,40.9,40.94,40.88,40.92,88691.0,39.5403,39.579,39.521,39.5597,88691.0
2024-09-23 14:30:00,40.91,40.95,40.91,40.92,77712.0,39.55,39.5887,39.55,39.5597,77712.0
2024-09-23 15:00:00,40.91,40.92,40.84,40.86,141626.0,39.55,39.5597,39.4823,39.5017,141626.0
2024-09-23 15:30:00,40.86,40.88,40.8,40.86,339110.0,39.5017,39.521,39.4437,39.5017,339110.0
2024-09-24 09:30:00,40.76,40.82,40.7,40.8,279979.0,39.405,39.463,39.347,39.4437,279979.0
2024-09-24 10:00:00,40.8,41.02,40.8,40.97,193248.0,39.4437,39.6563,39.4437,39.608,193248.0
2024-09-24 10:30:00,40.97,41.06,40.88,40.89,194895.0,39.608,39.695,39.521,39.5307,194895.0
2024-09-24 11:00:00,40.9,40.96,40.87,40.91,219431.0,39.5403,39.5983,39.5113,39.55,219431.0
2024-09-24 11:30:00,40.92,41.06,40.89,40.97,237909.0,39.5597,39.695,39.5307,39.608,237909.0
2024-09-24 12:00:00,40.97,41.03,40.93,40.97,88824.0,39.608,39.666,39.5693,39.608,88824.0
2024-09-24 12:30:00,40.97,41.03,40.96,40.98,69518.0,39.608,39.666,39.5983,39.6177,69518.0
2024-09-24 13:00:00,40.98,41.01,40.91,40.95,139654.0,39.6177,39.6467,39.55,39.5887,139654.0
2024-09-24 13:30:00,40.95,40.95,40.9,40.91,107130.0,39.5887,39.5887,39.5403,39.55,107130.0
2024-09-24 14:00:00,40.9,40.98,40.89,40.98,169984.0,39.5403,39.6177,39.5307,39.6177,169984.0
2024-09-24 14:30:00,40.98,40.99,40.95,40.98,82129.0,39.6177,39.6273,39.5887,39.6177,82129.0
2024-09-24 15:00:00,40.98,41.04,40.97,41.04,112564.0,39.6177,39.6757,39.608,39.6757,112564.0
2024-09-24 15:30:00,41.03,41.05,40.95,40.98,523405.0,39.666,39.6853,39.5887,39.6177,523405.0
2024-09-25 09:30:00,41.11,41.16,40.99,41.07,127036.0,39.7433,39.7917,39.6273,39.7047,127036.0
2024-09-25 10:00:00,41.08,41.08,40.9,40.96,76544.0,39.7143,39.7143,39.5403,39.5983,76544.0
2024-09-25 10:30:00,40.95,40.95,40.74,40.84,93178.0,39.5887,39.5887,39.3856,39.4823,93178.0
2024-09-25 11:00:00,40.85,40.88,40.77,40.79,181124.0,39.492,39.521,39.4146,39.434,181124.0
2024-09-25 11:30:00,40.79,40.91,40.78,40.82,176905.0,39.434,39.55,39.4243,39.463,176905.0
2024-09-25 12:00:00,40.82,40.87,40.78,40.86,73952.0,39.463,39.5113,39.4243,39.5017,73952.0
2024-09-25 12:30:00,40.86,40.87,40.78,40.8,70065.0,39.5017,39.5113,39.4243,39.4437,70065.0
2024-09-25 13:00:00,40.8,40.84,40.76,40.78,126541.0,39.4437,39.4823,39.405,39.4243,126541.0
2024-09-25 13:30:00,40.77,40.81,40.75,40.8,69314.0,39.4146,39.4533,39.3953,39.4437,69314.0
2024-09-25 14:00:00,40.8,40.81,40.74,40.8,55052.0,39.4437,39.4533,39.3856,39.4437,55052.0
2024-09-25 14:30:00,40.79,40.8,40.67,40.7,93186.0,39.434,39.4437,39.318,39.347,93186.0
2024-09-25 15:00:00,40.7,40.71,40.64,40.65,146264.0,39.347,39.3566,39.289,39.2986,146264.0
2024-09-25 15:30:00,40.65,40.66,40.55,40.57,503938.0,39.2986,39.3083,39.202,39.2213,503938.0
2024-09-26 09:30:00,40.6,40.67,40.5,40.66,175640.0,39.2503,39.318,39.1536,39.3083,175640.0
2024-09-26 10:00:00,40.69,40.73,40.56,40.61,127649.0,39.3373,39.376,39.2116,39.26,127649.0
2024-09-26 10:30:00,40.61,40.68,40.57,40.68,118871.0,39.26,39.3276,39.2213,39.3276,118871.0
2024-09-26 11:00:00,40.69,40.8,40.68,40.77,136063.0,39.3373,39.4437,39.3276,39.4146,136063.0
2024-09-26 11:30:00,40.77,40.9,40.76,40.84,173512.0,39.4146,39.5403,39.405,39.4823,173512.0
2024-09-26 12:00:00,40.84,40.86,40.76,40.77,74099.0,39.4823,39.5017,39.405,39.4146,74099.0
2024-09-26 12:30:00,40.77,40.82,40.76,40.76,52998.0,39.4146,39.463,39.405,39.405,52998.0
2024-09-26 13:00:00,40.76,40.79,40.73,40.79,106761.0,39.405,39.434,39.376,39.434,106761.0
2024-09-26 13:30:00,40.79,40.85,40.76,40.77,65934.0,39.434,39.492,39.405,39.4146,65934.0
2024-09-26 14:00:00,40.77,40.78,40.68,40.68,191962.0,39.4146,39.4243,39.3276,39.3276,191962.0
2024-09-26 14:30:00,40.68,40.81,40.67,40.79,106758.0,39.3276,39.4533,39.318,39.434,106758.0
2024-09-26 15:00:00,40.79,40.82,40.75,40.76,134449.0,39.434,39.463,39.3953,39.405,134449.0
2024-09-26 15:30:00,40.76,40.89,40.73,40.88,527430.0,39.405,39.5307,39.376,39.521,527430.0
2024-09-27 09:30:00,41.09,41.21,41.01,41.2,144657.0,39.724,39.84,39.6467,39.8304,144657.0
2024-09-27 10:00:00,41.2,41.39,41.15,41.38,93204.0,39.8304,40.014,39.782,40.0044,93204.0
2024-09-27 10:30:00,41.38,41.43,41.27,41.28,93642.0,40.0044,40.0527,39.898,39.9077,93642.0
2024-09-27 11:00:00,41.27,41.29,41.21,41.24,152577.0,39.898,39.9174,39.84,39.869,152577.0
2024-09-27 11:30:00,41.23,41.27,41.09,41.1,161026.0,39.8594,39.898,39.724,39.7337,161026.0
2024-09-27 12:00:00,41.1,41.13,41.03,41.09,87942.0,39.7337,39.7627,39.666,39.724,87942.0
2024-09-27 12:30:00,41.09,41.11,41.06,41.06,63271.0,39.724,39.7433,39.695,39.695,63271.0
2024-09-27 13:00:00,41.05,41.08,41.04,41.07,121373.0,39.6853,39.7143,39.6757,39.7047,121373.0
2024-09-27 13:30:00,41.07,41.08,41.04,41.05,56839.0,39.7047,39.7143,39.6757,39.6853,56839.0
2024-09-27 14:00:00,41.05,41.07,41.03,41.07,65324.0,39.6853,39.7047,39.666,39.7047,65324.0
2024-09-27 14:30:00,41.07,41.07,41.0,41.04,78464.0,39.7047,39.7047,39.637,39.6757,78464.0
2024-09-27 15:00:00,41.05,41.05,40.75,40.76,485291.0,39.6853,39.6853,39.3953,39.405,485291.0
2024-09-27 15:30:00,40.76,40.83,40.66,40.7,856146.0,39.405,39.4727,39.3083,39.347,856146.0
2024-09-30 09:30:00,40.79,40.93,40.75,40.9,166495.0,39.434,39.5693,39.3953,39.5403,166495.0
2024-09-30 10:00:00,40.9,40.92,40.74,40.79,221409.0,39.5403,39.5597,39.3856,39.434,221409.0
2024-09-30 10:30:00,40.79,40.84,40.74,40.78,211343.0,39.434,39.4823,39.3856,39.4243,211343.0
2024-09-30 11:00:00,40.78,40.79,40.66,40.67,94692.0,39.4243,39.434,39.3083,39.318,94692.0
2024-09-30 11:30:00,40.68,40.75,40.68,40.73,67704.0,39.3276,39.3953,39.3276,39.376,67704.0
2024-09-30 12:00:00,40.74,40.76,40.73,40.73,31677.0,39.3856,39.405,39.376,39.376,31677.0
2024-09-30 12:30:00,40.73,40.74,40.69,40.73,49964.0,39.376,39.3856,39.3373,39.376,49964.0
2024-09-30 13:00:00,40.73,40.76,40.69,40.74,74031.0,39.376,39.405,39.3373,39.3856,74031.0
2024-09-30 13:30:00,40.74,40.8,40.73,40.79,38056.0,39.3856,39.4437,39.376,39.434,38056.0
2024-09-30 14:00:00,40.79,40.8,40.66,40.7,96572.0,39.434,39.4437,39.3083,39.347,96572.0
2024-09-30 14:30:00,40.7,40.82,40.68,40.79,78088.0,39.347,39.463,39.3276,39.434,78088.0
2024-09-30 15:00:00,40.78,40.78,40.73,40.76,110848.0,39.4243,39.4243,39.376,39.405,110848.0
2024-09-30 15:30:00,40.75,40.89,40.71,40.88,294058.0,39.3953,39.5307,39.3566,39.521,294058.0
2024-10-01 09:30:00,40.48,40.53,40.3,40.39,229085.0,39.1343,39.1826,38.9603,39.0473,229085.0
2024-10-01 10:00:00,40.43,40.5,40.36,40.4,220807.0,39.086,39.1536,39.0183,39.0569,220807.0
2024-10-01 10:30:00,40.41,40.57,40.39,40.5,175041.0,39.0666,39.2213,39.0473,39.1536,175041.0
2024-10-01 11:00:00,40.5,40.53,40.41,40.49,223674.0,39.1536,39.1826,39.0666,39.144,223674.0
2024-10-01 11:30:00,40.48,40.53,40.45,40.5,107623.0,39.1343,39.1826,39.1053,39.1536,107623.0
2024-10-01 12:00:00,40.5,40.53,40.47,40.5,68503.0,39.1536,39.1826,39.1246,39.1536,68503.0
2024-10-01 12:30:00,40.49,40.5,40.44,40.46,99918.0,39.144,39.1536,39.0956,39.115,99918.0
2024-10-01 13:00:00,40.46,40.46,40.28,40.28,83991.0,39.115,39.115,38.9409,38.9409,83991.0
2024-10-01 13:30:00,40.29,40.37,40.27,40.34,155594.0,38.9506,39.0279,38.9313,38.9989,155594.0
2024-10-01 14:00:00,40.34,40.43,40.3,40.39,172613.0,38.9989,39.086,38.9603,39.0473,172613.0
2024-10-01 14:30:00,40.4,40.44,40.38,40.43,77744.0,39.0569,39.0956,39.0376,39.086,77744.0
2024-10-01 15:00:00,40.44,40.44,40.37,40.43,126541.0,39.0956,39.0956,39.0279,39.086,126541.0
2024-10-01 15:30:00,40.42,40.43,40.3,40.3,542371.0,39.0763,39.086,38.9603,38.9603,542371.0
2024-10-02 09:30:00,40.1,40.11,39.79,40.01,462867.0,38.7669,38.7766,38.4672,38.6799,462867.0
2024-10-02 10:00:00,40.0,40.03,39.72,39.74,299042.0,38.6702,38.6992,38.3996,38.4189,299042.0
2024-10-02 10:30:00,39.75,39.82,39.69,39.77,533508.0,38.4286,38.4962,38.3706,38.4479,533508.0
2024-10-02 11:00:00,39.77,39.84,39.71,39.77,242063.0,38.4479,38.5156,38.3899,38.4479,242063.0
2024-10-02 11:30:00,39.77,39.77,39.58,39.6,324025.0,38.4479,38.4479,38.2642,38.2835,324025.0
2024-10-02 12:00:00,39.6,39.62,39.55,39.58,106883.0,38.2835,38.3029,38.2352,38.2642,106883.0
2024-10-02 12:30:00,39.57,39.57,39.48,39.5,249369.0,38.2545,38.2545,38.1675,38.1869,249369.0
2024-10-02 13:00:00,39.5,39.5,39.42,39.42,182093.0,38.1869,38.1869,38.1095,38.1095,182093.0
2024-10-02 13:30:00,39.42,39.5,39.37,39.44,271824.0,38.1095,38.1869,38.0612,38.1289,271824.0
2024-10-02 14:00:00,39.44,39.5,39.42,39.44,208430.0,38.1289,38.1869,38.1095,38.1289,208430.0
2024-10-02 14:30:00,39.44,39.46,39.38,39.4,181876.0,38.1289,38.1482,38.0709,38.0902,181876.0
2024-10-02 15:00:00,39.4,39.47,39.37,39.45,252462.0,38.0902,38.1579,38.0612,38.1385,252462.0
2024-10-02 15:30:00,39.45,39.47,39.38,39.45,932504.0,38.1385,38.1579,38.0709,38.1385,932504.0
2024-10-03 09:30:00,38.6,38.65,38.35,38.43,682330.0,37.3168,37.3651,37.0751,37.1524,682330.0
2024-10-03 10:00:00,38.42,38.48,38.29,38.33,865373.0,37.1428,37.2008,37.0171,37.0558,865373.0
2024-10-03 10:30:00,38.34,38.4,38.15,38.33,452016.0,37.0654,37.1234,36.8817,37.0558,452016.0
2024-10-03 11:00:00,38.33,38.44,38.32,38.41,300574.0,37.0558,37.1621,37.0461,37.1331,300574.0
2024-10-03 11:30:00,38.41,38.47,38.36,38.41,239899.0,37.1331,37.1911,37.0848,37.1331,239899.0
2024-10-03 12:00:00,38.4,38.49,38.38,38.48,135849.0,37.1234,37.2104,37.1041,37.2008,135849.0
2024-10-03 12:30:00,38.48,38.53,38.41,38.45,129255.0,37.2008,37.2491,37.1331,37.1718,129255.0
2024-10-03 13:00:00,38.45,38.46,38.38,38.38,128084.0,37.1718,37.1814,37.1041,37.1041,128084.0
2024-10-03 13:30:00,38.39,38.43,38.33,38.42,182503.0,37.1138,37.1524,37.0558,37.1428,182503.0
2024-10-03 14:00:00,38.41,38.44,38.38,38.4,102081.0,37.1331,37.1621,37.1041,37.1234,102081.0
2024-10-03 14:30:00,38.4,38.4,38.25,38.26,147842.0,37.1234,37.1234,36.9784,36.9881,147842.0
2024-10-03 15:00:00,38.26,38.29,38.24,38.26,171976.0,36.9881,37.0171,36.9688,36.9881,171976.0
2024-10-03 15:30:00,38.26,38.38,38.22,38.37,658183.0,36.9881,37.1041,36.9494,37.0944,658183.0
2024-10-04 09:30:00,38.07,38.29,37.93,38.25,640964.0,36.8044,37.0171,36.6691,36.9784,640964.0
2024-10-04 10:00:00,38.25,38.44,38.24,38.32,362466.0,36.9784,37.1621,36.9688,37.0461,362466.0
2024-10-04 10:30:00,38.32,38.4,38.25,38.4,213786.0,37.0461,37.1234,36.9784,37.1234,213786.0
2024-10-04 11:00:00,38.4,38.46,38.38,38.4,444449.0,37.1234,37.1814,37.1041,37.1234,444449.0
2024-10-04 11:30:00,38.4,38.51,38.37,38.41,283414.0,37.1234,37.2298,37.0944,37.1331,283414.0
2024-10-04 12:00:00,38.41,38.47,38.38,38.43,306364.0,37.1331,37.1911,37.1041,37.1524,306364.0
2024-10-04 12:30:00,38.43,38.52,38.39,38.49,86234.0,37.1524,37.2394,37.1138,37.2104,86234.0
2024-10-04 13:00:00,38.48,38.62,38.48,38.57,134568.0,37.2008,37.3361,37.2008,37.2878,134568.0
2024-10-04 13:30:00,38.59,38.62,38.54,38.56,142794.0,37.3071,37.3361,37.2588,37.2781,142794.0
2024-10-04 14:00:00,38.55,38.64,38.54,38.62,301436.0,37.2684,37.3555,37.2588,37.3361,301436.0
2024-10-04 14:30:00,38.62,38.66,38.6,38.64,180495.0,37.3361,37.3748,37.3168,37.3555,180495.0
2024-10-04 15:00:00,38.64,38.67,38.59,38.63,341139.0,37.3555,37.3845,37.3071,37.3458,341139.0
2024-10-04 15:30:00,38.63,38.84,38.61,38.81,1555821.0,37.3458,37.5488,37.3265,37.5198,1555821.0
2024-10-07 09:30:00,39.03,39.09,38.87,38.99,192794.0,37.7325,37.7905,37.5778,37.6938,192794.0
2024-10-07 10:00:00,39.0,39.12,38.98,39.1,221757.0,37.7035,37.8195,37.6842,37.8002,221757.0
2024-10-07 10:30:00,39.09,39.12,39.03,39.05,194528.0,37.7905,37.8195,37.7325,37.7518,194528.0
2024-10-07 11:00:00,39.05,39.08,38.95,38.97,249060.0,37.7518,37.7808,37.6552,37.6745,249060.0
2024-10-07 11:30:00,38.98,38.98,38.83,38.88,205084.0,37.6842,37.6842,37.5391,37.5875,205084.0
2024-10-07 12:00:00,38.88,38.88,38.84,38.84,108012.0,37.5875,37.5875,37.5488,37.5488,108012.0
2024-10-07 12:30:00,38.85,38.88,38.83,38.88,147244.0,37.5585,37.5875,37.5391,37.5875,147244.0
2024-10-07 13:00:00,38.88,38.95,38.87,38.87,155817.0,37.5875,37.6552,37.5778,37.5778,155817.0
2024-10-07 13:30:00,38.87,38.89,38.82,38.83,134324.0,37.5778,37.5971,37.5295,37.5391,134324.0
2024-10-07 14:00:00,38.83,38.88,38.79,38.83,152067.0,37.5391,37.5875,37.5005,37.5391,152067.0
2024-10-07 14:30:00,38.83,38.83,38.7,38.71,199394.0,37.5391,37.5391,37.4135,37.4231,199394.0
2024-10-07 15:00:00,38.71,38.71,38.66,38.66,118959.0,37.4231,37.4231,37.3748,37.3748,118959.0
2024-10-07 15:30:00,38.66,38.69,38.61,38.63,517015.0,37.3748,37.4038,37.3265,37.3458,517015.0
2024-10-08 09:30:00,38.31,38.38,38.17,38.27,247835.0,37.0364,37.1041,36.9011,36.9978,247835.0
2024-10-08 10:00:00,38.27,38.27,38.12,38.24,312948.0,36.9978,36.9978,36.8527,36.9688,312948.0
2024-10-08 10:30:00,38.23,38.25,38.18,38.23,167652.0,36.9591,36.9784,36.9108,36.9591,167652.0
2024-10-08 11:00:00,38.23,38.25,38.16,38.18,267989.0,36.9591,36.9784,36.8914,36.9108,267989.0
2024-10-08 11:30:00,38.19,38.25,38.13,38.16,291217.0,36.9204,36.9784,36.8624,36.8914,291217.0
2024-10-08 12:00:00,38.16,38.16,38.05,38.11,192066.0,36.8914,36.8914,36.7851,36.8431,192066.0
2024-10-08 12:30:00,38.11,38.15,38.04,38.05,93788.0,36.8431,36.8817,36.7754,36.7851,93788.0
2024-10-08 13:00:00,38.05,38.06,37.97,38.02,200619.0,36.7851,36.7947,36.7077,36.7561,200619.0
2024-10-08 13:30:00,38.01,38.05,38.0,38.04,113506.0,36.7464,36.7851,36.7367,36.7754,113506.0
2024-10-08 14:00:00,38.04,38.12,38.03,38.07,163151.0,36.7754,36.8527,36.7657,36.8044,163151.0
2024-10-08 14:30:00,38.08,38.1,38.03,38.09,150522.0,36.8141,36.8334,36.7657,36.8237,150522.0
2024-10-08 15:00:00,38.09,38.11,38.01,38.02,313769.0,36.8237,36.8431,36.7464,36.7561,313769.0
2024-10-08 15:30:00,38.02,38.05,37.94,38.02,948410.0,36.7561,36.7851,36.6787,36.7561,948410.0
2024-10-09 09:30:00,37.88,38.03,37.8,38.02,317034.0,36.6207,36.7657,36.5434,36.7561,317034.0
2024-10-09 10:00:00,38.02,38.09,37.99,38.02,169592.0,36.7561,36.8237,36.7271,36.7561,169592.0
2024-10-09 10:30:00,38.02,38.1,38.0,38.1,275697.0,36.7561,36.8334,36.7367,36.8334,275697.0
2024-10-09 11:00:00,38.1,38.32,38.09,38.27,411271.0,36.8334,37.0461,36.8237,36.9978,411271.0
2024-10-09 11:30:00,38.27,38.38,38.17,38.37,380377.0,36.9978,37.1041,36.9011,37.0944,380377.0
2024-10-09 12:00:00,38.37,38.39,38.31,38.32,145677.0,37.0944,37.1138,37.0364,37.0461,145677.0
2024-10-09 12:30:00,38.32,38.32,38.23,38.23,40679.0,37.0461,37.0461,36.9591,36.9591,40679.0
2024-10-09 13:00:00,41.25,41.8,38.19,41.08,5962298.0,39.8787,40.4104,36.9204,39.7143,5962298.0
2024-10-09 13:30:00,41.07,41.25,40.67,40.99,2575629.0,39.7047,39.8787,39.318,39.6273,2575629.0
2024-10-09 14:00:00,40.99,41.02,40.43,40.47,1303817.0,39.6273,39.6563,39.086,39.1246,1303817.0
2024-10-09 14:30:00,40.47,40.54,40.19,40.32,1263834.0,39.1246,39.1923,38.8539,38.9796,1263834.0
2024-10-09 15:00:00,40.32,40.48,40.3,40.34,1254866.0,38.9796,39.1343,38.9603,38.9989,1254866.0
2024-10-09 15:30:00,40.34,40.54,40.23,40.25,2135586.0,38.9989,39.1923,38.8926,38.9119,2135586.0
2024-10-10 09:30:00,40.29,40.37,39.69,39.71,852444.0,38.9506,39.0279,38.3706,38.3899,852444.0
2024-10-10 10:00:00,39.72,39.77,39.27,39.34,529418.0,38.3996,38.4479,37.9645,38.0322,529418.0
2024-10-10 10:30:00,39.33,39.41,39.25,39.36,596336.0,38.0225,38.0999,37.9452,38.0515,596336.0
2024-10-10 11:00:00,39.36,39.41,39.25,39.41,399592.0,38.0515,38.0999,37.9452,38.0999,399592.0
2024-10-10 11:30:00,39.4,39.55,39.36,39.53,503496.0,38.0902,38.2352,38.0515,38.2159,503496.0
2024-10-10 12:00:00,39.52,39.54,39.45,39.48,165004.0,38.2062,38.2255,38.1385,38.1675,165004.0
2024-10-10 12:30:00,39.48,39.5,39.22,39.23,228136.0,38.1675,38.1869,37.9162,37.9258,228136.0
2024-10-10 13:00:00,39.23,39.32,39.18,39.27,193002.0,37.9258,38.0129,37.8775,37.9645,193002.0
2024-10-10 13:30:00,39.27,39.31,39.22,39.25,123190.0,37.9645,38.0032,37.9162,37.9452,123190.0
2024-10-10 14:00:00,39.24,39.25,39.05,39.07,277584.0,37.9355,37.9452,37.7518,37.7712,277584.0
2024-10-10 14:30:00,39.06,39.17,39.06,39.16,257305.0,37.7615,37.8678,37.7615,37.8582,257305.0
2024-10-10 15:00:00,39.16,39.19,39.11,39.13,215244.0,37.8582,37.8872,37.8098,37.8292,215244.0
2024-10-10 15:30:00,39.13,39.22,39.06,39.22,805532.0,37.8292,37.9162,37.7615,37.9162,805532.0
2024-10-11 09:30:00,39.02,39.15,38.89,38.98,693358.0,37.7228,37.8485,37.5971,37.6842,693358.0
2024-10-11 10:00:00,38.98,39.02,38.88,38.98,325248.0,37.6842,37.7228,37.5875,37.6842,325248.0
2024-10-11 10:30:00,38.99,39.01,38.79,38.8,279239.0,37.6938,37.7132,37.5005,37.5101,279239.0
2024-10-11 11:00:00,38.8,38.86,38.75,38.82,454889.0,37.5101,37.5681,37.4618,37.5295,454889.0
2024-10-11 11:30:00,38.82,38.89,38.68,38.7,570346.0,37.5295,37.5971,37.3941,37.4135,570346.0
2024-10-11 12:00:00,38.7,38.78,38.66,38.7,237236.0,37.4135,37.4908,37.3748,37.4135,237236.0
2024-10-11 12:30:00,38.7,38.74,38.63,38.72,253303.0,37.4135,37.4521,37.3458,37.4328,253303.0
2024-10-11 13:00:00,38.72,38.77,38.64,38.77,262929.0,37.4328,37.4811,37.3555,37.4811,262929.0
2024-10-11 13:30:00,38.77,38.84,38.76,38.82,193823.0,37.4811,37.5488,37.4715,37.5295,193823.0
2024-10-11 14:00:00,38.81,38.82,38.72,38.76,215134.0,37.5198,37.5295,37.4328,37.4715,215134.0
2024-10-11 14:30:00,38.76,38.83,38.7,38.71,243070.0,37.4715,37.5391,37.4135,37.4231,243070.0
2024-10-11 15:00:00,38.71,38.77,38.69,38.76,374716.0,37.4231,37.4811,37.4038,37.4715,374716.0
2024-10-11 15:30:00,38.75,38.83,38.74,38.81,1246427.0,37.4618,37.5391,37.4521,37.5198,1246427.0
2024-10-14 09:30:00,39.17,39.23,38.96,39.03,432914.0,37.8678,37.9258,37.6648,37.7325,432914.0
2024-10-14 10:00:00,39.03,39.11,38.97,38.99,389014.0,37.7325,37.8098,37.6745,37.6938,389014.0
2024-10-14 10:30:00,39.0,39.0,38.83,38.96,397013.0,37.7035,37.7035,37.5391,37.6648,397013.0
2024-10-14 11:00:00,38.97,38.99,38.9,38.98,189072.0,37.6745,37.6938,37.6068,37.6842,189072.0
2024-10-14 11:30:00,38.98,39.18,38.96,39.15,170086.0,37.6842,37.8775,37.6648,37.8485,170086.0
2024-10-14 12:00:00,39.15,39.18,39.14,39.15,74196.0,37.8485,37.8775,37.8388,37.8485,74196.0
2024-10-14 12:30:00,39.15,39.15,39.03,39.12,129820.0,37.8485,37.8485,37.7325,37.8195,129820.0
2024-10-14 13:00:00,39.13,39.13,39.08,39.11,96301.0,37.8292,37.8292,37.7808,37.8098,96301.0
2024-10-14 13:30:00,39.11,39.15,39.1,39.12,82970.0,37.8098,37.8485,37.8002,37.8195,82970.0
2024-10-14 14:00:00,39.12,39.19,39.1,39.16,124828.0,37.8195,37.8872,37.8002,37.8582,124828.0
2024-10-14 14:30:00,39.16,39.19,39.15,39.15,86492.0,37.8582,37.8872,37.8485,37.8485,86492.0
2024-10-14 15:00:00,39.16,39.17,39.12,39.16,150842.0,37.8582,37.8678,37.8195,37.8582,150842.0
2024-10-14 15:30:00,39.15,39.2,39.07,39.14,570260.0,37.8485,37.8968,37.7712,37.8388,570260.0
2024-10-15 09:30:00,38.93,39.05,38.82,39.02,404136.0,37.6358,37.7518,37.5295,37.7228,404136.0
2024-10-15 10:00:00,39.02,39.2,39.02,39.17,241502.0,37.7228,37.8968,37.7228,37.8678,241502.0
2024-10-15 10:30:00,39.18,39.29,39.17,39.22,144862.0,37.8775,37.9838,37.8678,37.9162,144862.0
2024-10-15 11:00:00,39.22,39.32,39.22,39.29,196920.0,37.9162,38.0129,37.9162,37.9838,196920.0
2024-10-15 11:30:00,39.28,39.4,39.21,39.26,498486.0,37.9742,38.0902,37.9065,37.9548,498486.0
2024-10-15 12:00:00,39.27,39.29,39.18,39.27,111333.0,37.9645,37.9838,37.8775,37.9645,111333.0
2024-10-15 12:30:00,39.27,39.28,39.12,39.14,127203.0,37.9645,37.9742,37.8195,37.8388,127203.0
2024-10-15 13:00:00,39.14,39.19,39.09,39.12,93861.0,37.8388,37.8872,37.7905,37.8195,93861.0
2024-10-15 13:30:00,39.11,39.12,38.98,39.01,192952.0,37.8098,37.8195,37.6842,37.7132,192952.0
2024-10-15 14:00:00,39.01,39.01,38.96,38.99,119550.0,37.7132,37.7132,37.6648,37.6938,119550.0
2024-10-15 14:30:00,39.0,39.02,38.95,39.01,200305.0,37.7035,37.7228,37.6552,37.7132,200305.0
2024-10-15 15:00:00,39.01,39.05,38.97,39.02,146786.0,37.7132,37.7518,37.6745,37.7228,146786.0
2024-10-15 15:30:00,39.03,39.07,38.97,38.97,750599.0,37.7325,37.7712,37.6745,37.6745,750599.0
2024-10-16 09:30:00,38.9,39.25,38.9,39.18,426931.0,37.6068,37.9452,37.6068,37.8775,426931.0
2024-10-16 10:00:00,39.18,39.29,39.09,39.09,225182.0,37.8775,37.9838,37.7905,37.7905,225182.0
2024-10-16 10:30:00,39.09,39.17,39.08,39.12,325785.0,37.7905,37.8678,37.7808,37.8195,325785.0
2024-10-16 11:00:00,39.12,39.17,39.06,39.11,455524.0,37.8195,37.8678,37.7615,37.8098,455524.0
2024-10-16 11:30:00,39.11,39.13,39.03,39.05,154039.0,37.8098,37.8292,37.7325,37.7518,154039.0
2024-10-16 12:00:00,39.05,39.17,39.04,39.17,116500.0,37.7518,37.8678,37.7422,37.8678,116500.0
2024-10-16 12:30:00,39.17,39.2,39.14,39.15,204412.0,37.8678,37.8968,37.8388,37.8485,204412.0
2024-10-16 13:00:00,39.16,39.2,39.1,39.11,87211.0,37.8582,37.8968,37.8002,37.8098,87211.0
2024-10-16 13:30:00,39.11,39.11,39.05,39.07,79917.0,37.8098,37.8098,37.7518,37.7712,79917.0
2024-10-16 14:00:00,39.08,39.25,39.07,39.19,266496.0,37.7808,37.9452,37.7712,37.8872,266496.0
2024-10-16 14:30:00,39.18,39.24,39.17,39.22,182880.0,37.8775,37.9355,37.8678,37.9162,182880.0
2024-10-16 15:00:00,39.22,39.23,39.18,39.19,170411.0,37.9162,37.9258,37.8775,37.8872,170411.0
2024-10-16 15:30:00,39.19,39.24,39.17,39.22,561584.0,37.8872,37.9355,37.8678,37.9162,561584.0
2024-10-17 09:30:00,39.21,39.24,38.93,38.99,322932.0,37.9065,37.9355,37.6358,37.6938,322932.0
2024-10-17 10:00:00,38.98,39.1,38.96,38.99,136889.0,37.6842,37.8002,37.6648,37.6938,136889.0
2024-10-17 10:30:00,38.99,39.02,38.95,38.97,157558.0,37.6938,37.7228,37.6552,37.6745,157558.0
2024-10-17 11:00:00,38.97,39.07,38.92,39.05,198689.0,37.6745,37.7712,37.6261,37.7518,198689.0
2024-10-17 11:30:00,39.05,39.19,39.02,39.16,320265.0,37.7518,37.8872,37.7228,37.8582,320265.0
2024-10-17 12:00:00,39.16,39.18,39.08,39.14,85710.0,37.8582,37.8775,37.7808,37.8388,85710.0
2024-10-17 12:30:00,39.13,39.18,39.11,39.18,33496.0,37.8292,37.8775,37.8098,37.8775,33496.0
2024-10-17 13:00:00,39.18,39.18,39.09,39.1,61807.0,37.8775,37.8775,37.7905,37.8002,61807.0
2024-10-17 13:30:00,39.09,39.12,39.05,39.07,67235.0,37.7905,37.8195,37.7518,37.7712,67235.0
2024-10-17 14:00:00,39.06,39.1,39.02,39.05,97419.0,37.7615,37.8002,37.7228,37.7518,97419.0
2024-10-17 14:30:00,39.06,39.08,39.04,39.06,100421.0,37.7615,37.7808,37.7422,37.7615,100421.0
2024-10-17 15:00:00,39.05,39.14,39.05,39.1,279396.0,37.7518,37.8388,37.7518,37.8002,279396.0
2024-10-17 15:30:00,39.1,39.12,38.96,38.97,523745.0,37.8002,37.8195,37.6648,37.6745,523745.0
2024-10-18 09:30:00,38.81,38.84,38.4,38.43,307904.0,37.5198,37.5488,37.1234,37.1524,307904.0
2024-10-18 10:00:00,38.44,38.47,38.38,38.42,182096.0,37.1621,37.1911,37.1041,37.1428,182096.0
2024-10-18 10:30:00,38.43,38.62,38.4,38.54,137734.0,37.1524,37.3361,37.1234,37.2588,137734.0
2024-10-18 11:00:00,38.55,38.57,38.45,38.5,168666.0,37.2684,37.2878,37.1718,37.2201,168666.0
2024-10-18 11:30:00,38.51,38.66,38.49,38.63,138772.0,37.2298,37.3748,37.2104,37.3458,138772.0
2024-10-18 12:00:00,38.63,38.63,38.56,38.6,120990.0,37.3458,37.3458,37.2781,37.3168,120990.0
2024-10-18 12:30:00,38.61,38.69,38.59,38.68,172326.0,37.3265,37.4038,37.3071,37.3941,172326.0
2024-10-18 13:00:00,38.68,38.72,38.66,38.69,118079.0,37.3941,37.4328,37.3748,37.4038,118079.0
2024-10-18 13:30:00,38.7,38.72,38.6,38.6,58367.0,37.4135,37.4328,37.3168,37.3168,58367.0
2024-10-18 14:00:00,38.61,38.68,38.57,38.65,114243.0,37.3265,37.3941,37.2878,37.3651,114243.0
2024-10-18 14:30:00,38.66,38.7,38.58,38.62,205790.0,37.3748,37.4135,37.2975,37.3361,205790.0
2024-10-18 15:00:00,38.62,38.62,38.48,38.5,386701.0,37.3361,37.3361,37.2008,37.2201,386701.0
2024-10-18 15:30:00,38.5,38.58,38.47,38.55,837086.0,37.2201,37.2975,37.1911,37.2684,837086.0
2024-10-21 09:30:00,38.49,38.51,38.3,38.32,181849.0,37.2104,37.2298,37.0268,37.0461,181849.0
2024-10-21 10:00:00,38.32,38.32,38.18,38.2,209452.0,37.0461,37.0461,36.9108,36.9301,209452.0
2024-10-21 10:30:00,38.2,38.24,38.13,38.15,121111.0,36.9301,36.9688,36.8624,36.8817,121111.0
2024-10-21 11:00:00,38.15,38.18,38.1,38.13,161332.0,36.8817,36.9108,36.8334,36.8624,161332.0
2024-10-21 11:30:00,38.13,38.22,38.08,38.21,173733.0,36.8624,36.9494,36.8141,36.9398,173733.0
2024-10-21 12:00:00,38.21,38.22,38.12,38.15,77687.0,36.9398,36.9494,36.8527,36.8817,77687.0
2024-10-21 12:30:00,38.15,38.24,38.14,38.22,107927.0,36.8817,36.9688,36.8721,36.9494,107927.0
2024-10-21 13:00:00,38.22,38.22,38.16,38.16,43870.0,36.9494,36.9494,36.8914,36.8914,43870.0
2024-10-21 13:30:00,38.16,38.23,38.14,38.2,121877.0,36.8914,36.9591,36.8721,36.9301,121877.0
2024-10-21 14:00:00,38.2,38.22,38.18,38.2,48109.0,36.9301,36.9494,36.9108,36.9301,48109.0
2024-10-21 14:30:00,38.2,38.25,38.17,38.23,157277.0,36.9301,36.9784,36.9011,36.9591,157277.0
2024-10-21 15:00:00,38.23,38.28,38.21,38.23,370923.0,36.9591,37.0074,36.9398,36.9591,370923.0
2024-10-21 15:30:00,38.23,38.24,38.15,38.16,560287.0,36.9591,36.9688,36.8817,36.8914,560287.0
2024-10-22 09:30:00,37.72,37.92,37.72,37.91,385770.0,36.466,36.6594,36.466,36.6497,385770.0
2024-10-22 10:00:00,37.91,37.98,37.88,37.91,176633.0,36.6497,36.7174,36.6207,36.6497,176633.0
2024-10-22 10:30:00,37.9,37.97,37.88,37.95,214354.0,36.6401,36.7077,36.6207,36.6884,214354.0
2024-10-22 11:00:00,37.95,38.0,37.93,37.98,255764.0,36.6884,36.7367,36.6691,36.7174,255764.0
2024-10-22 11:30:00,37.98,37.99,37.88,37.97,201337.0,36.7174,36.7271,36.6207,36.7077,201337.0
2024-10-22 12:00:00,37.97,37.98,37.93,37.95,121184.0,36.7077,36.7174,36.6691,36.6884,121184.0
2024-10-22 12:30:00,37.95,37.97,37.9,37.94,79219.0,36.6884,36.7077,36.6401,36.6787,79219.0
2024-10-22 13:00:00,37.94,37.99,37.92,37.98,94468.0,36.6787,36.7271,36.6594,36.7174,94468.0
2024-10-22 13:30:00,37.98,38.01,37.97,37.98,59045.0,36.7174,36.7464,36.7077,36.7174,59045.0
2024-10-22 14:00:00,37.98,38.0,37.94,37.95,125861.0,36.7174,36.7367,36.6787,36.6884,125861.0
2024-10-22 14:30:00,37.95,37.97,37.92,37.94,112814.0,36.6884,36.7077,36.6594,36.6787,112814.0
2024-10-22 15:00:00,37.93,37.99,37.91,37.98,164067.0,36.6691,36.7271,36.6497,36.7174,164067.0
2024-10-22 15:30:00,37.98,38.05,37.97,38.01,602301.0,36.7174,36.7851,36.7077,36.7464,602301.0
2024-10-23 09:30:00,37.74,37.93,37.74,37.84,231209.0,36.4854,36.6691,36.4854,36.5821,231209.0
2024-10-23 10:00:00,37.84,37.89,37.8,37.82,202284.0,36.5821,36.6304,36.5434,36.5627,202284.0
2024-10-23 10:30:00,37.81,37.84,37.75,37.79,227336.0,36.5531,36.5821,36.495,36.5337,227336.0
2024-10-23 11:00:00,37.79,37.79,37.65,37.7,313144.0,36.5337,36.5337,36.3984,36.4467,313144.0
2024-10-23 11:30:00,37.7,37.79,37.66,37.79,178471.0,36.4467,36.5337,36.408,36.5337,178471.0
2024-10-23 12:00:00,37.79,37.82,37.76,37.81,98695.0,36.5337,36.5627,36.5047,36.5531,98695.0
2024-10-23 12:30:00,37.82,37.88,37.8,37.86,154819.0,36.5627,36.6207,36.5434,36.6014,154819.0
2024-10-23 13:00:00,37.86,37.92,37.83,37.88,135473.0,36.6014,36.6594,36.5724,36.6207,135473.0
2024-10-23 13:30:00,37.87,37.91,37.85,37.9,89477.0,36.6111,36.6497,36.5917,36.6401,89477.0
2024-10-23 14:00:00,37.91,37.91,37.82,37.84,102935.0,36.6497,36.6497,36.5627,36.5821,102935.0
2024-10-23 14:30:00,37.83,37.93,37.82,37.89,166559.0,36.5724,36.6691,36.5627,36.6304,166559.0
2024-10-23 15:00:00,37.89,37.9,37.87,37.88,128858.0,36.6304,36.6401,36.6111,36.6207,128858.0
2024-10-23 15:30:00,37.88,37.99,37.87,37.97,627011.0,36.6207,36.7271,36.6111,36.7077,627011.0
2024-10-24 09:30:00,38.03,38.16,38.03,38.11,457297.0,36.7657,36.8914,36.7657,36.8431,457297.0
2024-10-24 10:00:00,38.12,38.19,38.09,38.16,222639.0,36.8527,36.9204,36.8237,36.8914,222639.0
2024-10-24 10:30:00,38.16,38.17,38.06,38.09,171946.0,36.8914,36.9011,36.7947,36.8237,171946.0
2024-10-24 11:00:00,38.09,38.09,37.96,37.97,380275.0,36.8237,36.8237,36.6981,36.7077,380275.0
2024-10-24 11:30:00,37.97,38.02,37.89,37.94,282972.0,36.7077,36.7561,36.6304,36.6787,282972.0
2024-10-24 12:00:00,37.93,37.97,37.85,37.87,306499.0,36.6691,36.7077,36.5917,36.6111,306499.0
2024-10-24 12:30:00,37.86,37.87,37.67,37.7,365235.0,36.6014,36.6111,36.4177,36.4467,365235.0
2024-10-24 13:00:00,37.7,37.86,37.66,37.8,178348.0,36.4467,36.6014,36.408,36.5434,178348.0
2024-10-24 13:30:00,37.8,37.82,37.78,37.8,103475.0,36.5434,36.5627,36.524,36.5434,103475.0
2024-10-24 14:00:00,37.8,37.84,37.79,37.8,129329.0,36.5434,36.5821,36.5337,36.5434,129329.0
2024-10-24 14:30:00,37.81,37.83,37.79,37.81,129929.0,36.5531,36.5724,36.5337,36.5531,129929.0
2024-10-24 15:00:00,37.8,37.89,37.79,37.82,323560.0,36.5434,36.6304,36.5337,36.5627,323560.0
2024-10-24 15:30:00,37.82,37.87,37.74,37.75,455577.0,36.5627,36.6111,36.4854,36.495,455577.0
2024-10-25 09:30:00,37.95,37.98,37.73,37.8,161315.0,36.6884,36.7174,36.4757,36.5434,161315.0
2024-10-25 10:00:00,37.81,38.01,37.81,37.88,190964.0,36.5531,36.7464,36.5531,36.6207,190964.0
2024-10-25 10:30:00,37.88,37.98,37.85,37.94,162521.0,36.6207,36.7174,36.5917,36.6787,162521.0
2024-10-25 11:00:00,37.94,37.98,37.88,37.93,196800.0,36.6787,36.7174,36.6207,36.6691,196800.0
2024-10-25 11:30:00,37.93,37.94,37.89,37.91,127283.0,36.6691,36.6787,36.6304,36.6497,127283.0
2024-10-25 12:00:00,37.91,37.91,37.87,37.9,57785.0,36.6497,36.6497,36.6111,36.6401,57785.0
2024-10-25 12:30:00,37.9,37.91,37.78,37.79,146707.0,36.6401,36.6497,36.524,36.5337,146707.0
2024-10-25 13:00:00,37.78,37.78,37.68,37.7,83154.0,36.524,36.524,36.4274,36.4467,83154.0
2024-10-25 13:30:00,37.69,37.7,37.61,37.62,101608.0,36.437,36.4467,36.3597,36.3694,101608.0
2024-10-25 14:00:00,37.62,37.65,37.57,37.58,137944.0,36.3694,36.3984,36.321,36.3307,137944.0
2024-10-25 14:30:00,37.58,37.58,37.53,37.56,104741.0,36.3307,36.3307,36.2824,36.3114,104741.0
2024-10-25 15:00:00,37.57,37.59,37.53,37.55,226516.0,36.321,36.3404,36.2824,36.3017,226516.0
2024-10-25 15:30:00,37.55,37.55,37.43,37.51,780967.0,36.3017,36.3017,36.1857,36.263,780967.0
2024-10-28 09:30:00,37.7,37.85,37.67,37.79,270579.0,36.4467,36.5917,36.4177,36.5337,270579.0
2024-10-28 10:00:00,37.8,38.01,37.74,37.98,301536.0,36.5434,36.7464,36.4854,36.7174,301536.0
2024-10-28 10:30:00,37.98,38.0,37.91,37.97,147962.0,36.7174,36.7367,36.6497,36.7077,147962.0
2024-10-28 11:00:00,37.97,38.09,37.96,38.04,172827.0,36.7077,36.8237,36.6981,36.7754,172827.0
2024-10-28 11:30:00,38.04,38.07,37.9,37.94,258578.0,36.7754,36.8044,36.6401,36.6787,258578.0
2024-10-28 12:00:00,37.94,38.0,37.91,38.0,280084.0,36.6787,36.7367,36.6497,36.7367,280084.0
2024-10-28 12:30:00,37.99,38.06,37.95,37.99,189116.0,36.7271,36.7947,36.6884,36.7271,189116.0
2024-10-28 13:00:00,37.99,38.02,37.94,37.99,172292.0,36.7271,36.7561,36.6787,36.7271,172292.0
2024-10-28 13:30:00,37.98,38.05,37.96,38.02,130162.0,36.7174,36.7851,36.6981,36.7561,130162.0
2024-10-28 14:00:00,38.02,38.07,37.98,38.05,166514.0,36.7561,36.8044,36.7174,36.7851,166514.0
2024-10-28 14:30:00,38.05,38.05,37.99,38.0,160528.0,36.7851,36.7851,36.7271,36.7367,160528.0
2024-10-28 15:00:00,38.0,38.04,37.94,37.94,249462.0,36.7367,36.7754,36.6787,36.6787,249462.0
2024-10-28 15:30:00,37.94,37.99,37.89,37.9,608898.0,36.6787,36.7271,36.6304,36.6401,608898.0
2024-10-29 09:30:00,37.98,38.15,37.91,38.1,305871.0,36.7174,36.8817,36.6497,36.8334,305871.0
2024-10-29 10:00:00,38.13,38.16,38.01,38.02,186504.0,36.8624,36.8914,36.7464,36.7561,186504.0
2024-10-29 10:30:00,38.01,38.12,37.98,38.0,330777.0,36.7464,36.8527,36.7174,36.7367,330777.0
2024-10-29 11:00:00,38.01,38.04,37.88,37.95,313482.0,36.7464,36.7754,36.6207,36.6884,313482.0
2024-10-29 11:30:00,37.95,38.03,37.93,37.97,308520.0,36.6884,36.7657,36.6691,36.7077,308520.0
2024-10-29 12:00:00,37.97,38.05,37.95,37.98,198601.0,36.7077,36.7851,36.6884,36.7174,198601.0
2024-10-29 12:30:00,37.98,38.02,37.94,38.02,291998.0,36.7174,36.7561,36.6787,36.7561,291998.0
2024-10-29 13:00:00,38.02,38.14,38.0,38.13,209440.0,36.7561,36.8721,36.7367,36.8624,209440.0
2024-10-29 13:30:00,38.13,38.14,38.09,38.12,203273.0,36.8624,36.8721,36.8237,36.8527,203273.0
2024-10-29 14:00:00,38.12,38.22,38.11,38.22,305543.0,36.8527,36.9494,36.8431,36.9494,305543.0
2024-10-29 14:30:00,38.22,38.26,38.18,38.2,390365.0,36.9494,36.9881,36.9108,36.9301,390365.0
2024-10-29 15:00:00,38.2,38.21,38.07,38.09,282554.0,36.9301,36.9398,36.8044,36.8237,282554.0
2024-10-29 15:30:00,38.09,38.18,38.01,38.18,967952.0,36.8237,36.9108,36.7464,36.9108,967952.0
2024-10-30 09:30:00,36.5,36.86,36.28,36.36,1499534.0,35.2866,35.6346,35.0739,35.1513,1499534.0
2024-10-30 10:00:00,36.36,36.79,36.35,36.7,1267143.0,35.1513,35.567,35.1416,35.48,1267143.0
2024-10-30 10:30:00,36.7,36.99,36.68,36.92,1073705.0,35.48,35.7603,35.4606,35.6926,1073705.0
2024-10-30 11:00:00,36.93,37.04,36.84,37.04,743944.0,35.7023,35.8086,35.6153,35.8086,743944.0
2024-10-30 11:30:00,37.03,37.12,36.9,37.05,459770.0,35.799,35.886,35.6733,35.8183,459770.0
2024-10-30 12:00:00,37.05,37.06,36.95,37.0,390274.0,35.8183,35.828,35.7216,35.77,390274.0
2024-10-30 12:30:00,37.0,37.09,36.88,36.91,619340.0,35.77,35.857,35.654,35.683,619340.0
2024-10-30 13:00:00,36.91,37.03,36.87,37.01,342274.0,35.683,35.799,35.6443,35.7796,342274.0
2024-10-30 13:30:00,37.01,37.1,36.97,37.09,409628.0,35.7796,35.8667,35.741,35.857,409628.0
2024-10-30 14:00:00,37.1,37.23,37.08,37.16,474623.0,35.8667,35.9923,35.8473,35.9247,474623.0
2024-10-30 14:30:00,37.16,37.18,36.98,37.09,571656.0,35.9247,35.944,35.7506,35.857,571656.0
2024-10-30 15:00:00,37.09,37.09,36.92,36.96,590688.0,35.857,35.857,35.6926,35.7313,590688.0
2024-10-30 15:30:00,36.95,37.09,36.93,37.01,1356320.0,35.7216,35.857,35.7023,35.7796,1356320.0
2024-10-31 09:30:00,36.24,36.36,36.07,36.25,1015283.0,35.0352,35.1513,34.8709,35.0449,1015283.0
2024-10-31 10:00:00,36.24,36.31,36.09,36.28,539070.0,35.0352,35.1029,34.8902,35.0739,539070.0
2024-10-31 10:30:00,36.27,36.42,36.26,36.3,780233.0,35.0642,35.2093,35.0546,35.0932,780233.0
2024-10-31 11:00:00,36.29,36.34,36.22,36.28,459094.0,35.0836,35.1319,35.0159,35.0739,459094.0
2024-10-31 11:30:00,36.28,36.41,36.27,36.33,228762.0,35.0739,35.1996,35.0642,35.1223,228762.0
2024-10-31 12:00:00,36.34,36.5,36.33,36.47,238498.0,35.1319,35.2866,35.1223,35.2576,238498.0
2024-10-31 12:30:00,36.48,36.49,36.27,36.42,338913.0,35.2673,35.2769,35.0642,35.2093,338913.0
2024-10-31 13:00:00,36.42,36.59,36.42,36.59,497389.0,35.2093,35.3736,35.2093,35.3736,497389.0
2024-10-31 13:30:00,36.59,36.67,36.57,36.66,327480.0,35.3736,35.4509,35.3543,35.4413,327480.0
2024-10-31 14:00:00,36.67,36.92,36.65,36.9,423975.0,35.4509,35.6926,35.4316,35.6733,423975.0
2024-10-31 14:30:00,36.9,37.01,36.82,36.89,631647.0,35.6733,35.7796,35.596,35.6636,631647.0
2024-10-31 15:00:00,36.89,36.95,36.8,36.84,810013.0,35.6636,35.7216,35.5766,35.6153,810013.0
2024-10-31 15:30:00,36.84,36.89,36.69,36.75,1715206.0,35.6153,35.6636,35.4703,35.5283,1715206.0
2024-11-01 09:30:00,37.59,37.6,37.41,37.48,463715.0,36.3404,36.35,36.1663,36.234,463715.0
2024-11-01 10:00:00,37.49,37.53,37.24,37.36,294318.0,36.2437,36.2824,36.002,36.118,294318.0
2024-11-01 10:30:00,37.36,37.4,37.25,37.3,247439.0,36.118,36.1567,36.0117,36.06,247439.0
2024-11-01 11:00:00,37.3,37.31,37.11,37.14,174467.0,36.06,36.0697,35.8763,35.9053,174467.0
2024-11-01 11:30:00,37.14,37.17,37.05,37.09,356121.0,35.9053,35.9343,35.8183,35.857,356121.0
2024-11-01 12:00:00,37.09,37.19,37.05,37.14,208645.0,35.857,35.9537,35.8183,35.9053,208645.0
2024-11-01 12:30:00,37.14,37.19,36.96,36.96,199186.0,35.9053,35.9537,35.7313,35.7313,199186.0
2024-11-01 13:00:00,36.97,37.07,36.95,37.03,273040.0,35.741,35.8377,35.7216,35.799,273040.0
2024-11-01 13:30:00,37.03,37.05,36.96,36.98,200318.0,35.799,35.8183,35.7313,35.7506,200318.0
2024-11-01 14:00:00,36.97,37.0,36.93,36.98,347469.0,35.741,35.77,35.7023,35.7506,347469.0
2024-11-01 14:30:00,36.98,37.06,36.98,37.02,445603.0,35.7506,35.828,35.7506,35.7893,445603.0
2024-11-01 15:00:00,37.02,37.06,36.93,36.94,247165.0,35.7893,35.828,35.7023,35.712,247165.0
2024-11-01 15:30:00,36.94,36.97,36.85,36.88,743384.0,35.712,35.741,35.625,35.654,743384.0
2024-11-04 09:30:00,37.03,37.11,36.96,37.09,171785.0,35.799,35.8763,35.7313,35.857,171785.0
2024-11-04 10:00:00,37.09,37.26,37.08,37.22,210192.0,35.857,36.0213,35.8473,35.9827,210192.0
2024-11-04 10:30:00,37.21,37.21,37.11,37.2,169609.0,35.973,35.973,35.8763,35.9633,169609.0
2024-11-04 11:00:00,37.2,37.21,37.1,37.11,415756.0,35.9633,35.973,35.8667,35.8763,415756.0
2024-11-04 11:30:00,37.1,37.11,36.96,37.01,139918.0,35.8667,35.8763,35.7313,35.7796,139918.0
2024-11-04 12:00:00,37.01,37.07,36.99,37.04,100427.0,35.7796,35.8377,35.7603,35.8086,100427.0
2024-11-04 12:30:00,37.05,37.1,36.99,37.03,244817.0,35.8183,35.8667,35.7603,35.799,244817.0
2024-11-04 13:00:00,37.02,37.08,36.99,37.05,126911.0,35.7893,35.8473,35.7603,35.8183,126911.0
2024-11-04 13:30:00,37.05,37.08,37.03,37.04,66299.0,35.8183,35.8473,35.799,35.8086,66299.0
2024-11-04 14:00:00,37.04,37.07,37.01,37.02,144280.0,35.8086,35.8377,35.7796,35.7893,144280.0
2024-11-04 14:30:00,37.02,37.06,37.0,37.05,140837.0,35.7893,35.828,35.77,35.8183,140837.0
2024-11-04 15:00:00,37.05,37.08,37.02,37.04,126880.0,35.8183,35.8473,35.7893,35.8086,126880.0
2024-11-04 15:30:00,37.03,37.08,36.94,36.98,473127.0,35.799,35.8473,35.712,35.7506,473127.0
2024-11-05 09:30:00,36.7,36.73,36.53,36.65,629324.0,35.48,35.509,35.3156,35.4316,629324.0
2024-11-05 10:00:00,36.63,36.65,36.48,36.53,286979.0,35.4123,35.4316,35.2673,35.3156,286979.0
2024-11-05 10:30:00,36.53,36.76,36.52,36.67,273193.0,35.3156,35.538,35.3059,35.4509,273193.0
2024-11-05 11:00:00,36.66,36.71,36.57,36.59,189201.0,35.4413,35.4896,35.3543,35.3736,189201.0
2024-11-05 11:30:00,36.6,36.7,36.58,36.66,283033.0,35.3833,35.48,35.3639,35.4413,283033.0
2024-11-05 12:00:00,36.66,36.74,36.55,36.71,431185.0,35.4413,35.5186,35.3349,35.4896,431185.0
2024-11-05 12:30:00,36.71,36.88,36.71,36.86,183558.0,35.4896,35.654,35.4896,35.6346,183558.0
2024-11-05 13:00:00,36.86,36.88,36.8,36.81,180645.0,35.6346,35.654,35.5766,35.5863,180645.0
2024-11-05 13:30:00,36.82,36.9,36.75,36.82,329478.0,35.596,35.6733,35.5283,35.596,329478.0
2024-11-05 14:00:00,36.82,36.82,36.76,36.8,123732.0,35.596,35.596,35.538,35.5766,123732.0
2024-11-05 14:30:00,36.8,36.81,36.75,36.8,220872.0,35.5766,35.5863,35.5283,35.5766,220872.0
2024-11-05 15:00:00,36.8,36.93,36.79,36.9,272546.0,35.5766,35.7023,35.567,35.6733,272546.0
2024-11-05 15:30:00,36.89,37.05,36.89,37.02,1180903.0,35.6636,35.8183,35.6636,35.7893,1180903.0
2024-11-06 09:30:00,35.93,36.12,35.62,35.98,1419739.0,34.7355,34.9192,34.4359,34.7839,1419739.0
2024-11-06 10:00:00,35.98,36.09,35.81,36.08,1261575.0,34.7839,34.8902,34.6195,34.8806,1261575.0
2024-11-06 10:30:00,36.08,36.14,35.81,35.87,865409.0,34.8806,34.9386,34.6195,34.6775,865409.0
2024-11-06 11:00:00,35.87,35.87,35.67,35.84,662218.0,34.6775,34.6775,34.4842,34.6485,662218.0
2024-11-06 11:30:00,35.83,35.96,35.71,35.88,523480.0,34.6389,34.7646,34.5229,34.6872,523480.0
2024-11-06 12:00:00,35.88,35.99,35.85,35.98,300447.0,34.6872,34.7936,34.6582,34.7839,300447.0
2024-11-06 12:30:00,35.97,35.98,35.84,35.9,143826.0,34.7742,34.7839,34.6485,34.7065,143826.0
2024-11-06 13:00:00,35.9,36.07,35.86,36.02,405871.0,34.7065,34.8709,34.6679,34.8226,405871.0
2024-11-06 13:30:00,36.03,36.08,35.98,36.07,212046.0,34.8322,34.8806,34.7839,34.8709,212046.0
2024-11-06 14:00:00,36.06,36.1,36.02,36.05,300461.0,34.8612,34.8999,34.8226,34.8516,300461.0
2024-11-06 14:30:00,36.06,36.07,35.87,35.88,283822.0,34.8612,34.8709,34.6775,34.6872,283822.0
2024-11-06 15:00:00,35.89,35.98,35.88,35.9,196553.0,34.6969,34.7839,34.6872,34.7065,196553.0
2024-11-06 15:30:00,35.89,35.97,35.83,35.9,860117.0,34.6969,34.7742,34.6389,34.7065,860117.0
2024-11-07 09:30:00,36.23,36.31,36.13,36.26,516577.0,35.0256,35.1029,34.9289,35.0546,516577.0
2024-11-07 10:00:00,36.26,36.34,36.21,36.31,430732.0,35.0546,35.1319,35.0062,35.1029,430732.0
2024-11-07 10:30:00,36.3,36.37,36.29,36.35,379788.0,35.0932,35.1609,35.0836,35.1416,379788.0
2024-11-07 11:00:00,36.35,36.4,36.3,36.36,481009.0,35.1416,35.1899,35.0932,35.1513,481009.0
2024-11-07 11:30:00,36.37,36.38,36.28,36.36,307215.0,35.1609,35.1706,35.0739,35.1513,307215.0
2024-11-07 12:00:00,36.36,36.45,36.34,36.38,204559.0,35.1513,35.2383,35.1319,35.1706,204559.0
2024-11-07 12:30:00,36.38,36.41,36.36,36.41,130737.0,35.1706,35.1996,35.1513,35.1996,130737.0
2024-11-07 13:00:00,36.41,36.49,36.39,36.48,208307.0,35.1996,35.2769,35.1803,35.2673,208307.0
2024-11-07 13:30:00,36.48,36.53,36.45,36.46,206303.0,35.2673,35.3156,35.2383,35.2479,206303.0
2024-11-07 14:00:00,36.47,36.53,36.44,36.5,150046.0,35.2576,35.3156,35.2286,35.2866,150046.0
2024-11-07 14:30:00,36.5,36.55,36.48,36.52,204362.0,35.2866,35.3349,35.2673,35.3059,204362.0
2024-11-07 15:00:00,36.52,36.6,36.51,36.6,264805.0,35.3059,35.3833,35.2963,35.3833,264805.0
2024-11-07 15:30:00,36.6,36.73,36.59,36.67,1591833.0,35.3833,35.509,35.3736,35.4509,1591833.0
2024-11-08 09:30:00,36.12,36.29,36.1,36.13,530357.0,34.9192,35.0836,34.8999,34.9289,530357.0
2024-11-08 10:00:00,36.12,36.22,36.11,36.19,447447.0,34.9192,35.0159,34.9096,34.9869,447447.0
2024-11-08 10:30:00,36.18,36.24,36.12,36.19,480170.0,34.9772,35.0352,34.9192,34.9869,480170.0
2024-11-08 11:00:00,36.19,36.26,36.18,36.25,899727.0,34.9869,35.0546,34.9772,35.0449,899727.0
2024-11-08 11:30:00,36.26,36.27,36.17,36.18,410757.0,35.0546,35.0642,34.9676,34.9772,410757.0
2024-11-08 12:00:00,36.18,36.26,36.14,36.25,220075.0,34.9772,35.0546,34.9386,35.0449,220075.0
2024-11-08 12:30:00,36.25,36.28,36.22,36.25,473714.0,35.0449,35.0739,35.0159,35.0449,473714.0
2024-11-08 13:00:00,36.24,36.31,36.2,36.27,392679.0,35.0352,35.1029,34.9966,35.0642,392679.0
2024-11-08 13:30:00,36.27,36.3,36.25,36.29,286692.0,35.0642,35.0932,35.0449,35.0836,286692.0
2024-11-08 14:00:00,36.28,36.33,36.26,36.32,209177.0,35.0739,35.1223,35.0546,35.1126,209177.0
2024-11-08 14:30:00,36.32,36.41,36.31,36.4,301413.0,35.1126,35.1996,35.1029,35.1899,301413.0
2024-11-08 15:00:00,36.4,36.42,36.32,36.36,408228.0,35.1899,35.2093,35.1126,35.1513,408228.0
2024-11-08 15:30:00,36.35,36.36,36.27,36.29,940369.0,35.1416,35.1513,35.0642,35.0836,940369.0
2024-11-11 09:30:00,36.55,36.74,36.54,36.56,515415.0,35.3349,35.5186,35.3253,35.3446,515415.0
2024-11-11 10:00:00,36.57,36.61,36.42,36.43,368683.0,35.3543,35.3929,35.2093,35.2189,368683.0
2024-11-11 10:30:00,36.42,36.49,36.34,36.48,527048.0,35.2093,35.2769,35.1319,35.2673,527048.0
2024-11-11 11:00:00,36.49,36.56,36.48,36.52,298234.0,35.2769,35.3446,35.2673,35.3059,298234.0
2024-11-11 11:30:00,36.52,36.54,36.44,36.51,313936.0,35.3059,35.3253,35.2286,35.2963,313936.0
2024-11-11 12:00:00,36.51,36.54,36.5,36.52,168993.0,35.2963,35.3253,35.2866,35.3059,168993.0
2024-11-11 12:30:00,36.52,36.57,36.46,36.5,205078.0,35.3059,35.3543,35.2479,35.2866,205078.0
2024-11-11 13:00:00,36.5,36.5,36.39,36.39,192473.0,35.2866,35.2866,35.1803,35.1803,192473.0
2024-11-11 13:30:00,36.4,36.45,36.37,36.43,132465.0,35.1899,35.2383,35.1609,35.2189,132465.0
2024-11-11 14:00:00,36.43,36.45,36.38,36.4,184091.0,35.2189,35.2383,35.1706,35.1899,184091.0
2024-11-11 14:30:00,36.4,36.43,36.36,36.37,160118.0,35.1899,35.2189,35.1513,35.1609,160118.0
2024-11-11 15:00:00,36.37,36.4,36.35,36.36,226479.0,35.1609,35.1899,35.1416,35.1513,226479.0
2024-11-11 15:30:00,36.36,36.43,36.31,36.36,736145.0,35.1513,35.2189,35.1029,35.1513,736145.0
2024-11-12 09:30:00,35.5,35.59,35.38,35.59,640533.0,34.3198,34.4069,34.2038,34.4069,640533.0
2024-11-12 10:00:00,35.59,35.59,35.29,35.3,569370.0,34.4069,34.4069,34.1168,34.1265,569370.0
2024-11-12 10:30:00,35.3,35.52,35.25,35.51,679072.0,34.1265,34.3392,34.0782,34.3295,679072.0
2024-11-12 11:00:00,35.51,35.52,35.39,35.48,820381.0,34.3295,34.3392,34.2135,34.3005,820381.0
2024-11-12 11:30:00,35.49,35.52,35.43,35.5,637969.0,34.3102,34.3392,34.2522,34.3198,637969.0
2024-11-12 12:00:00,35.5,35.54,35.48,35.5,250700.0,34.3198,34.3585,34.3005,34.3198,250700.0
2024-11-12 12:30:00,35.5,35.55,35.48,35.54,219531.0,34.3198,34.3682,34.3005,34.3585,219531.0
2024-11-12 13:00:00,35.54,35.57,35.49,35.51,249938.0,34.3585,34.3875,34.3102,34.3295,249938.0
2024-11-12 13:30:00,35.51,35.63,35.49,35.57,162939.0,34.3295,34.4455,34.3102,34.3875,162939.0
2024-11-12 14:00:00,35.57,35.59,35.54,35.59,131762.0,34.3875,34.4069,34.3585,34.4069,131762.0
2024-11-12 14:30:00,35.59,35.59,35.53,35.55,174255.0,34.4069,34.4069,34.3488,34.3682,174255.0
2024-11-12 15:00:00,35.55,35.63,35.51,35.54,352699.0,34.3682,34.4455,34.3295,34.3585,352699.0
2024-11-12 15:30:00,35.54,35.55,35.46,35.52,1192182.0,34.3585,34.3682,34.2812,34.3392,1192182.0
2024-11-13 09:30:00,35.17,35.27,34.95,35.03,808260.0,34.0008,34.0975,33.7881,33.8655,808260.0
2024-11-13 10:00:00,35.04,35.12,34.87,34.89,923111.0,33.8751,33.9525,33.7108,33.7301,923111.0
2024-11-13 10:30:00,34.89,35.0,34.81,35.0,421868.0,33.7301,33.8365,33.6528,33.8365,421868.0
2024-11-13 11:00:00,35.0,35.19,34.99,35.18,364224.0,33.8365,34.0201,33.8268,34.0105,364224.0
2024-11-13 11:30:00,35.17,35.18,35.09,35.09,335695.0,34.0008,34.0105,33.9235,33.9235,335695.0
2024-11-13 12:00:00,35.09,35.16,35.08,35.15,190915.0,33.9235,33.9911,33.9138,33.9815,190915.0
2024-11-13 12:30:00,35.16,35.2,35.14,35.18,134021.0,33.9911,34.0298,33.9718,34.0105,134021.0
2024-11-13 13:00:00,35.18,35.19,35.12,35.16,135268.0,34.0105,34.0201,33.9525,33.9911,135268.0
2024-11-13 13:30:00,35.15,35.24,35.13,35.23,172043.0,33.9815,34.0685,33.9621,34.0588,172043.0
2024-11-13 14:00:00,35.23,35.25,35.2,35.24,215229.0,34.0588,34.0782,34.0298,34.0685,215229.0
2024-11-13 14:30:00,35.24,35.26,35.21,35.24,291548.0,34.0685,34.0878,34.0395,34.0685,291548.0
2024-11-13 15:00:00,35.24,35.29,35.16,35.2,432719.0,34.0685,34.1168,33.9911,34.0298,432719.0
2024-11-13 15:30:00,35.2,35.21,35.1,35.1,1125644.0,34.0298,34.0395,33.9331,33.9331,1125644.0
2024-11-14 09:30:00,35.4,35.46,35.15,35.16,460649.0,34.2232,34.2812,33.9815,33.9911,460649.0
2024-11-14 10:00:00,35.17,35.22,35.11,35.17,511578.0,34.0008,34.0492,33.9428,34.0008,511578.0
2024-11-14 10:30:00,35.18,35.25,35.1,35.25,300151.0,34.0105,34.0782,33.9331,34.0782,300151.0
2024-11-14 11:00:00,35.24,35.31,35.22,35.23,457467.0,34.0685,34.1362,34.0492,34.0588,457467.0
2024-11-14 11:30:00,35.23,35.24,35.07,35.1,173442.0,34.0588,34.0685,33.9041,33.9331,173442.0
2024-11-14 12:00:00,35.09,35.1,35.03,35.07,124478.0,33.9235,33.9331,33.8655,33.9041,124478.0
2024-11-14 12:30:00,35.07,35.12,35.03,35.1,153653.0,33.9041,33.9525,33.8655,33.9331,153653.0
2024-11-14 13:00:00,35.11,35.14,35.09,35.12,171395.0,33.9428,33.9718,33.9235,33.9525,171395.0
2024-11-14 13:30:00,35.12,35.12,35.05,35.05,125820.0,33.9525,33.9525,33.8848,33.8848,125820.0
2024-11-14 14:00:00,35.04,35.13,35.04,35.11,118773.0,33.8751,33.9621,33.8751,33.9428,118773.0
2024-11-14 14:30:00,35.11,35.11,35.04,35.05,155590.0,33.9428,33.9428,33.8751,33.8848,155590.0
2024-11-14 15:00:00,35.04,35.05,34.94,34.99,373949.0,33.8751,33.8848,33.7785,33.8268,373949.0
2024-11-14 15:30:00,35.0,35.0,34.36,34.38,2626235.0,33.8365,33.8365,33.2177,33.2371,2626235.0
2024-11-15 09:30:00,33.24,33.26,32.82,33.01,3204047.0,32.5099,32.5294,32.0991,32.2849,3204047.0
2024-11-15 10:00:00,33.01,33.19,32.99,33.15,1233173.0,32.2849,32.461,32.2653,32.4218,1233173.0
2024-11-15 10:30:00,33.15,33.3,33.05,33.23,407563.0,32.4218,32.5685,32.324,32.5001,407563.0
2024-11-15 11:00:00,33.23,33.43,33.22,33.4,925488.0,32.5001,32.6957,32.4903,32.6663,925488.0
2024-11-15 11:30:00,33.39,33.41,33.21,33.29,395110.0,32.6566,32.6761,32.4805,32.5588,395110.0
2024-11-15 12:00:00,33.29,33.36,33.22,33.23,396107.0,32.5588,32.6272,32.4903,32.5001,396107.0
2024-11-15 12:30:00,33.23,33.31,33.17,33.29,479323.0,32.5001,32.5783,32.4414,32.5588,479323.0
2024-11-15 13:00:00,33.29,33.41,33.26,33.4,419865.0,32.5588,32.6761,32.5294,32.6663,419865.0
2024-11-15 13:30:00,33.4,33.48,33.38,33.47,426334.0,32.6663,32.7446,32.6468,32.7348,426334.0
2024-11-15 14:00:00,33.46,33.47,33.38,33.43,296799.0,32.725,32.7348,32.6468,32.6957,296799.0
2024-11-15 14:30:00,33.43,33.5,33.4,33.45,284974.0,32.6957,32.7641,32.6663,32.7152,284974.0
2024-11-15 15:00:00,33.45,33.46,33.37,33.39,407707.0,32.7152,32.725,32.637,32.6566,407707.0
2024-11-15 15:30:00,33.39,33.47,33.34,33.35,1245837.0,32.6566,32.7348,32.6077,32.6174,1245837.0
2024-11-18 09:30:00,33.29,33.57,33.25,33.36,1129145.0,32.5588,32.8326,32.5196,32.6272,1129145.0
2024-11-18 10:00:00,33.35,33.5,33.26,33.31,1076141.0,32.6174,32.7641,32.5294,32.5783,1076141.0
2024-11-18 10:30:00,33.3,33.49,33.3,33.47,551519.0,32.5685,32.7544,32.5685,32.7348,551519.0
2024-11-18 11:00:00,33.47,33.6,33.45,33.57,552861.0,32.7348,32.8619,32.7152,32.8326,552861.0
2024-11-18 11:30:00,33.57,33.65,33.53,33.61,220052.0,32.8326,32.9108,32.7935,32.8717,220052.0
2024-11-18 12:00:00,33.61,33.66,33.54,33.59,192155.0,32.8717,32.9206,32.8033,32.8522,192155.0
2024-11-18 12:30:00,33.59,33.62,33.55,33.62,168935.0,32.8522,32.8815,32.813,32.8815,168935.0
2024-11-18 13:00:00,33.62,33.72,33.56,33.66,309798.0,32.8815,32.9793,32.8228,32.9206,309798.0
2024-11-18 13:30:00,33.66,33.68,33.62,33.68,217986.0,32.9206,32.9402,32.8815,32.9402,217986.0
2024-11-18 14:00:00,33.68,33.74,33.66,33.71,316734.0,32.9402,32.9989,32.9206,32.9695,316734.0
2024-11-18 14:30:00,33.7,33.79,33.69,33.73,336416.0,32.9597,33.0478,32.95,32.9891,336416.0
2024-11-18 15:00:00,33.73,33.79,33.73,33.77,570049.0,32.9891,33.0478,32.9891,33.0282,570049.0
2024-11-18 15:30:00,33.76,33.78,33.68,33.69,933387.0,33.0184,33.038,32.9402,32.95,933387.0
2024-11-19 09:30:00,33.26,33.4,33.23,33.36,1498341.0,32.5294,32.6663,32.5001,32.6272,1498341.0
2024-11-19 10:00:00,33.36,33.45,33.3,33.42,932355.0,32.6272,32.7152,32.5685,32.6859,932355.0
2024-11-19 10:30:00,33.43,33.49,33.41,33.45,678783.0,32.6957,32.7544,32.6761,32.7152,678783.0
2024-11-19 11:00:00,33.45,33.45,33.39,33.43,821902.0,32.7152,32.7152,32.6566,32.6957,821902.0
2024-11-19 11:30:00,33.43,33.43,33.34,33.4,234472.0,32.6957,32.6957,32.6077,32.6663,234472.0
2024-11-19 12:00:00,33.4,33.44,33.38,33.41,199732.0,32.6663,32.7055,32.6468,32.6761,199732.0
2024-11-19 12:30:00,33.41,33.43,33.39,33.4,161682.0,32.6761,32.6957,32.6566,32.6663,161682.0
2024-11-19 13:00:00,33.41,33.56,33.39,33.55,786798.0,32.6761,32.8228,32.6566,32.813,786798.0
2024-11-19 13:30:00,33.55,33.6,33.53,33.54,291208.0,32.813,32.8619,32.7935,32.8033,291208.0
2024-11-19 14:00:00,33.55,33.6,33.5,33.55,297663.0,32.813,32.8619,32.7641,32.813,297663.0
2024-11-19 14:30:00,33.54,33.54,33.43,33.45,312628.0,32.8033,32.8033,32.6957,32.7152,312628.0
2024-11-19 15:00:00,33.45,33.48,33.42,33.46,233490.0,32.7152,32.7446,32.6859,32.725,233490.0
2024-11-19 15:30:00,33.47,33.49,33.42,33.47,746847.0,32.7348,32.7544,32.6859,32.7348,746847.0
2024-11-20 09:30:00,33.39,33.45,33.23,33.31,659979.0,32.6566,32.7152,32.5001,32.5783,659979.0
2024-11-20 10:00:00,33.33,33.39,33.31,33.36,602957.0,32.5979,32.6566,32.5783,32.6272,602957.0
2024-11-20 10:30:00,33.36,33.4,33.25,33.38,609185.0,32.6272,32.6663,32.5196,32.6468,609185.0
2024-11-20 11:00:00,33.38,33.38,33.23,33.23,768485.0,32.6468,32.6468,32.5001,32.5001,768485.0
2024-11-20 11:30:00,33.24,33.25,33.19,33.23,218411.0,32.5099,32.5196,32.461,32.5001,218411.0
2024-11-20 12:00:00,33.23,33.32,33.21,33.3,250091.0,32.5001,32.5881,32.4805,32.5685,250091.0
2024-11-20 12:30:00,33.3,33.41,33.3,33.39,388101.0,32.5685,32.6761,32.5685,32.6566,388101.0
2024-11-20 13:00:00,33.39,33.46,33.38,33.42,274558.0,32.6566,32.725,32.6468,32.6859,274558.0
2024-11-20 13:30:00,33.41,33.53,33.36,33.51,182591.0,32.6761,32.7935,32.6272,32.7739,182591.0
2024-11-20 14:00:00,33.51,33.51,33.38,33.41,495705.0,32.7739,32.7739,32.6468,32.6761,495705.0
2024-11-20 14:30:00,33.41,33.44,33.39,33.4,280453.0,32.6761,32.7055,32.6566,32.6663,280453.0
2024-11-20 15:00:00,33.4,33.41,33.31,33.34,413481.0,32.6663,32.6761,32.5783,32.6077,413481.0
2024-11-20 15:30:00,33.34,33.43,33.33,33.37,1099335.0,32.6077,32.6957,32.5979,32.637,1099335.0
2024-11-21 09:30:00,33.4,33.41,33.27,33.3,430191.0,32.6663,32.6761,32.5392,32.5685,430191.0
2024-11-21 10:00:00,33.29,33.34,33.24,33.29,238832.0,32.5588,32.6077,32.5099,32.5588,238832.0
2024-11-21 10:30:00,33.3,33.38,33.29,33.35,350378.0,32.5685,32.6468,32.5588,32.6174,350378.0
2024-11-21 11:00:00,33.36,33.38,33.3,33.33,337493.0,32.6272,32.6468,32.5685,32.5979,337493.0
2024-11-21 11:30:00,33.33,33.35,33.22,33.23,232111.0,32.5979,32.6174,32.4903,32.5001,232111.0
2024-11-21 12:00:00,33.22,33.28,33.17,33.27,264985.0,32.4903,32.549,32.4414,32.5392,264985.0
2024-11-21 12:30:00,33.27,33.63,33.26,33.61,522973.0,32.5392,32.8913,32.5294,32.8717,522973.0
2024-11-21 13:00:00,33.6,33.64,33.56,33.62,659297.0,32.8619,32.9011,32.8228,32.8815,659297.0
2024-11-21 13:30:00,33.62,33.62,33.52,33.57,246330.0,32.8815,32.8815,32.7837,32.8326,246330.0
2024-11-21 14:00:00,33.57,33.63,33.54,33.61,348118.0,32.8326,32.8913,32.8033,32.8717,348118.0
2024-11-21 14:30:00,33.62,33.64,33.58,33.61,288426.0,32.8815,32.9011,32.8424,32.8717,288426.0
2024-11-21 15:00:00,33.62,33.62,33.56,33.57,214386.0,32.8815,32.8815,32.8228,32.8326,214386.0
2024-11-21 15:30:00,33.57,33.7,33.54,33.69,1061397.0,32.8326,32.9597,32.8033,32.95,1061397.0
2024-11-22 09:30:00,33.83,33.9,33.76,33.84,338051.0,33.0869,33.1554,33.0184,33.0967,338051.0
2024-11-22 10:00:00,33.85,33.89,33.78,33.84,339235.0,33.1065,33.1456,33.038,33.0967,339235.0
2024-11-22 10:30:00,33.84,33.96,33.83,33.94,279235.0,33.0967,33.214,33.0869,33.1945,279235.0
2024-11-22 11:00:00,33.94,33.97,33.87,33.91,245719.0,33.1945,33.2238,33.126,33.1651,245719.0
2024-11-22 11:30:00,33.91,34.03,33.88,34.0,209903.0,33.1651,33.2825,33.1358,33.2532,209903.0
2024-11-22 12:00:00,34.01,34.09,33.98,34.07,127233.0,33.2629,33.3412,33.2336,33.3216,127233.0
2024-11-22 12:30:00,34.08,34.15,34.05,34.12,163109.0,33.3314,33.3999,33.3021,33.3705,163109.0
2024-11-22 13:00:00,34.12,34.13,34.04,34.05,174320.0,33.3705,33.3803,33.2923,33.3021,174320.0
2024-11-22 13:30:00,34.05,34.06,33.98,34.0,158262.0,33.3021,33.3118,33.2336,33.2532,158262.0
2024-11-22 14:00:00,34.0,34.03,33.98,34.02,107732.0,33.2532,33.2825,33.2336,33.2727,107732.0
2024-11-22 14:30:00,34.02,34.08,34.01,34.07,181086.0,33.2727,33.3314,33.2629,33.3216,181086.0
2024-11-22 15:00:00,34.06,34.06,33.94,33.98,213971.0,33.3118,33.3118,33.1945,33.2336,213971.0
2024-11-22 15:30:00,33.98,34.03,33.92,33.96,482502.0,33.2336,33.2825,33.1749,33.214,482502.0
2024-11-25 09:30:00,34.05,34.22,34.02,34.18,302959.0,33.3021,33.4683,33.2727,33.4292,302959.0
2024-11-25 10:00:00,34.19,34.22,34.08,34.21,238169.0,33.439,33.4683,33.3314,33.4585,238169.0
2024-11-25 10:30:00,34.22,34.25,34.08,34.1,186557.0,33.4683,33.4977,33.3314,33.351,186557.0
2024-11-25 11:00:00,34.09,34.14,34.09,34.11,309198.0,33.3412,33.3901,33.3412,33.3607,309198.0
2024-11-25 11:30:00,34.12,34.22,34.11,34.21,411248.0,33.3705,33.4683,33.3607,33.4585,411248.0
2024-11-25 12:00:00,34.22,34.24,34.14,34.15,207315.0,33.4683,33.4879,33.3901,33.3999,207315.0
2024-11-25 12:30:00,34.15,34.17,34.1,34.17,116351.0,33.3999,33.4194,33.351,33.4194,116351.0
2024-11-25 13:00:00,34.16,34.23,34.16,34.19,132745.0,33.4096,33.4781,33.4096,33.439,132745.0
2024-11-25 13:30:00,34.19,34.21,34.18,34.2,73059.0,33.439,33.4585,33.4292,33.4488,73059.0
2024-11-25 14:00:00,34.2,34.25,34.2,34.22,148347.0,33.4488,33.4977,33.4488,33.4683,148347.0
2024-11-25 14:30:00,34.23,34.23,34.16,34.19,95884.0,33.4781,33.4781,33.4096,33.439,95884.0
2024-11-25 15:00:00,34.19,34.21,34.14,34.19,239108.0,33.439,33.4585,33.3901,33.439,239108.0
2024-11-25 15:30:00,34.2,34.22,34.13,34.16,723210.0,33.4488,33.4683,33.3803,33.4096,723210.0
2024-11-26 09:30:00,34.23,34.29,34.07,34.11,598052.0,33.4781,33.5368,33.3216,33.3607,598052.0
2024-11-26 10:00:00,34.12,34.12,33.9,33.91,346482.0,33.3705,33.3705,33.1554,33.1651,346482.0
2024-11-26 10:30:00,33.91,33.98,33.87,33.95,352890.0,33.1651,33.2336,33.126,33.2043,352890.0
2024-11-26 11:00:00,33.95,34.0,33.88,33.94,381893.0,33.2043,33.2532,33.1358,33.1945,381893.0
2024-11-26 11:30:00,33.94,33.97,33.88,33.95,152959.0,33.1945,33.2238,33.1358,33.2043,152959.0
2024-11-26 12:00:00,33.95,33.95,33.87,33.9,138594.0,33.2043,33.2043,33.126,33.1554,138594.0
2024-11-26 12:30:00,33.9,33.96,33.88,33.89,62178.0,33.1554,33.214,33.1358,33.1456,62178.0
2024-11-26 13:00:00,33.89,33.96,33.88,33.91,113935.0,33.1456,33.214,33.1358,33.1651,113935.0
2024-11-26 13:30:00,33.91,33.92,33.85,33.91,146451.0,33.1651,33.1749,33.1065,33.1651,146451.0
2024-11-26 14:00:00,33.91,33.96,33.9,33.94,130446.0,33.1651,33.214,33.1554,33.1945,130446.0
2024-11-26 14:30:00,33.94,33.99,33.92,33.98,138059.0,33.1945,33.2434,33.1749,33.2336,138059.0
2024-11-26 15:00:00,33.98,34.02,33.95,33.97,126860.0,33.2336,33.2727,33.2043,33.2238,126860.0
2024-11-26 15:30:00,33.97,34.05,33.96,34.02,508212.0,33.2238,33.3021,33.214,33.2727,508212.0
2024-11-27 09:30:00,34.19,34.29,34.18,34.25,178102.0,33.439,33.5368,33.4292,33.4977,178102.0
2024-11-27 10:00:00,34.23,34.38,34.19,34.35,351475.0,33.4781,33.6248,33.439,33.5955,351475.0
2024-11-27 10:30:00,34.36,34.4,34.31,34.32,257181.0,33.6053,33.6444,33.5563,33.5661,257181.0
2024-11-27 11:00:00,34.32,34.35,34.23,34.31,304213.0,33.5661,33.5955,33.4781,33.5563,304213.0
2024-11-27 11:30:00,34.32,34.4,34.29,34.38,82967.0,33.5661,33.6444,33.5368,33.6248,82967.0
2024-11-27 12:00:00,34.38,34.46,34.36,34.45,87874.0,33.6248,33.7031,33.6053,33.6933,87874.0
2024-11-27 12:30:00,34.45,34.47,34.37,34.43,162161.0,33.6933,33.7128,33.615,33.6737,162161.0
2024-11-27 13:00:00,34.44,34.44,34.4,34.41,67583.0,33.6835,33.6835,33.6444,33.6542,67583.0
2024-11-27 13:30:00,34.41,34.45,34.39,34.41,70423.0,33.6542,33.6933,33.6346,33.6542,70423.0
2024-11-27 14:00:00,34.41,34.42,34.35,34.39,59715.0,33.6542,33.6639,33.5955,33.6346,59715.0
2024-11-27 14:30:00,34.38,34.41,34.38,34.4,68313.0,33.6248,33.6542,33.6248,33.6444,68313.0
2024-11-27 15:00:00,34.4,34.4,34.26,34.28,97794.0,33.6444,33.6444,33.5074,33.527,97794.0
2024-11-27 15:30:00,34.27,34.37,34.25,34.32,484590.0,33.5172,33.615,33.4977,33.5661,484590.0
2024-11-29 09:30:00,34.05,34.09,33.89,33.95,215497.0,33.3021,33.3412,33.1456,33.2043,215497.0
2024-11-29 10:00:00,33.94,34.04,33.93,33.97,266687.0,33.1945,33.2923,33.1847,33.2238,266687.0
2024-11-29 10:30:00,33.98,34.12,33.97,34.1,162887.0,33.2336,33.3705,33.2238,33.351,162887.0
2024-11-29 11:00:00,34.1,34.2,34.09,34.16,265808.0,33.351,33.4488,33.3412,33.4096,265808.0
2024-11-29 11:30:00,34.16,34.2,34.1,34.14,174250.0,33.4096,33.4488,33.351,33.3901,174250.0
2024-11-29 12:00:00,34.14,34.18,34.11,34.14,117875.0,33.3901,33.4292,33.3607,33.3901,117875.0
2024-11-29 12:30:00,34.13,34.18,34.1,34.15,438158.0,33.3803,33.4292,33.351,33.3999,438158.0
2024-12-02 09:30:00,34.23,34.24,34.02,34.02,271362.0,33.4781,33.4879,33.2727,33.2727,271362.0
2024-12-02 10:00:00,34.03,34.07,33.96,34.0,210296.0,33.2825,33.3216,33.214,33.2532,210296.0
2024-12-02 10:30:00,34.0,34.15,33.97,34.13,80051.0,33.2532,33.3999,33.2238,33.3803,80051.0
2024-12-02 11:00:00,34.13,34.23,34.1,34.21,196578.0,33.3803,33.4781,33.351,33.4585,196578.0
2024-12-02 11:30:00,34.2,34.22,34.13,34.2,166050.0,33.4488,33.4683,33.3803,33.4488,166050.0
2024-12-02 12:00:00,34.2,34.24,34.19,34.2,101294.0,33.4488,33.4879,33.439,33.4488,101294.0
2024-12-02 12:30:00,34.2,34.25,34.16,34.18,153447.0,33.4488,33.4977,33.4096,33.4292,153447.0
2024-12-02 13:00:00,34.18,34.24,34.17,34.23,128666.0,33.4292,33.4879,33.4194,33.4781,128666.0
2024-12-02 13:30:00,34.23,34.24,34.2,34.22,96504.0,33.4781,33.4879,33.4488,33.4683,96504.0
2024-12-02 14:00:00,34.22,34.25,34.21,34.23,76127.0,33.4683,33.4977,33.4585,33.4781,76127.0
2024-12-02 14:30:00,34.23,34.3,34.23,34.27,129021.0,33.4781,33.5466,33.4781,33.5172,129021.0
2024-12-02 15:00:00,34.27,34.31,34.24,34.3,131948.0,33.5172,33.5563,33.4879,33.5466,131948.0
2024-12-02 15:30:00,34.3,34.33,34.21,34.31,615120.0,33.5466,33.5759,33.4585,33.5563,615120.0
2024-12-03 09:30:00,34.7,34.77,34.58,34.76,272134.0,33.9378,34.0062,33.8204,33.9965,272134.0
2024-12-03 10:00:00,34.76,34.87,34.74,34.84,469752.0,33.9965,34.104,33.9769,34.0747,469752.0
2024-12-03 10:30:00,34.84,35.02,34.84,35.01,429653.0,34.0747,34.2508,34.0747,34.241,429653.0
2024-12-03 11:00:00,35.01,35.05,34.95,35.01,397478.0,34.241,34.2801,34.1823,34.241,397478.0
2024-12-03 11:30:00,35.02,35.03,34.95,34.99,175151.0,34.2508,34.2605,34.1823,34.2214,175151.0
2024-12-03 12:00:00,34.99,35.01,34.93,34.98,175198.0,34.2214,34.241,34.1627,34.2116,175198.0
2024-12-03 12:30:00,34.98,35.07,34.98,35.02,337396.0,34.2116,34.2997,34.2116,34.2508,337396.0
2024-12-03 13:00:00,35.02,35.09,34.96,35.05,292481.0,34.2508,34.3192,34.1921,34.2801,292481.0
2024-12-03 13:30:00,35.05,35.06,34.92,34.94,425044.0,34.2801,34.2899,34.1529,34.1725,425044.0
2024-12-03 14:00:00,34.94,34.97,34.9,34.94,184307.0,34.1725,34.2019,34.1334,34.1725,184307.0
2024-12-03 14:30:00,34.94,34.95,34.88,34.89,238416.0,34.1725,34.1823,34.1138,34.1236,238416.0
2024-12-03 15:00:00,34.9,34.99,34.89,34.95,418077.0,34.1334,34.2214,34.1236,34.1823,418077.0
2024-12-03 15:30:00,34.95,34.99,34.88,34.9,821972.0,34.1823,34.2214,34.1138,34.1334,821972.0
2024-12-04 09:30:00,34.74,34.75,34.46,34.52,382221.0,33.9769,33.9867,33.7031,33.7617,382221.0
2024-12-04 10:00:00,34.53,34.62,34.46,34.57,215879.0,33.7715,33.8595,33.7031,33.8106,215879.0
2024-12-04 10:30:00,34.58,34.66,34.53,34.59,301880.0,33.8204,33.8987,33.7715,33.8302,301880.0
2024-12-04 11:00:00,34.59,34.7,34.59,34.68,161284.0,33.8302,33.9378,33.8302,33.9182,161284.0
2024-12-04 11:30:00,34.68,34.75,34.63,34.64,157974.0,33.9182,33.9867,33.8693,33.8791,157974.0
2024-12-04 12:00:00,34.64,34.65,34.58,34.59,123300.0,33.8791,33.8889,33.8204,33.8302,123300.0
2024-12-04 12:30:00,34.59,34.6,34.55,34.57,160148.0,33.8302,33.84,33.7911,33.8106,160148.0
2024-12-04 13:00:00,34.56,34.57,34.54,34.54,71760.0,33.8009,33.8106,33.7813,33.7813,71760.0
2024-12-04 13:30:00,34.55,34.56,34.49,34.49,187436.0,33.7911,33.8009,33.7324,33.7324,187436.0
2024-12-04 14:00:00,34.48,34.56,34.46,34.55,117989.0,33.7226,33.8009,33.7031,33.7911,117989.0
2024-12-04 14:30:00,34.55,34.56,34.5,34.52,160793.0,33.7911,33.8009,33.7422,33.7617,160793.0
2024-12-04 15:00:00,34.53,34.54,34.4,34.41,252088.0,33.7715,33.7813,33.6444,33.6542,252088.0
2024-12-04 15:30:00,34.41,34.46,34.4,34.4,781524.0,33.6542,33.7031,33.6444,33.6444,781524.0
2024-12-05 09:30:00,34.42,34.48,34.21,34.25,312238.0,33.6639,33.7226,33.4585,33.4977,312238.0
2024-12-05 10:00:00,34.25,34.4,34.23,34.3,160743.0,33.4977,33.6444,33.4781,33.5466,160743.0
2024-12-05 10:30:00,34.3,34.47,34.26,34.43,259302.0,33.5466,33.7128,33.5074,33.6737,259302.0
2024-12-05 11:00:00,34.43,34.43,34.38,34.43,329591.0,33.6737,33.6737,33.6248,33.6737,329591.0
2024-12-05 11:30:00,34.43,34.49,34.41,34.48,213448.0,33.6737,33.7324,33.6542,33.7226,213448.0
2024-12-05 12:00:00,34.48,34.5,34.38,34.39,160473.0,33.7226,33.7422,33.6248,33.6346,160473.0
2024-12-05 12:30:00,34.39,34.48,34.39,34.45,124557.0,33.6346,33.7226,33.6346,33.6933,124557.0
2024-12-05 13:00:00,34.45,34.47,34.4,34.44,106277.0,33.6933,33.7128,33.6444,33.6835,106277.0
2024-12-05 13:30:00,34.43,34.46,34.41,34.45,125067.0,33.6737,33.7031,33.6542,33.6933,125067.0
2024-12-05 14:00:00,34.45,34.5,34.44,34.45,257774.0,33.6933,33.7422,33.6835,33.6933,257774.0
2024-12-05 14:30:00,34.45,34.54,34.44,34.48,289512.0,33.6933,33.7813,33.6835,33.7226,289512.0
2024-12-05 15:00:00,34.48,34.51,34.47,34.48,208996.0,33.7226,33.752,33.7128,33.7226,208996.0
2024-12-05 15:30:00,34.48,34.56,34.46,34.55,998486.0,33.7226,33.8009,33.7031,33.7911,998486.0
2024-12-06 09:30:00,34.6,34.73,34.6,34.71,212843.0,33.84,33.9671,33.84,33.9476,212843.0
2024-12-06 10:00:00,34.72,34.8,34.65,34.76,369995.0,33.9573,34.0356,33.8889,33.9965,369995.0
2024-12-06 10:30:00,34.75,34.75,34.59,34.66,392833.0,33.9867,33.9867,33.8302,33.8987,392833.0
2024-12-06 11:00:00,34.65,34.66,34.53,34.57,264601.0,33.8889,33.8987,33.7715,33.8106,264601.0
2024-12-06 11:30:00,34.55,34.56,34.47,34.48,113949.0,33.7911,33.8009,33.7128,33.7226,113949.0
2024-12-06 12:00:00,34.48,34.53,34.43,34.48,207036.0,33.7226,33.7715,33.6737,33.7226,207036.0
2024-12-06 12:30:00,34.48,34.62,34.47,34.61,251413.0,33.7226,33.8595,33.7128,33.8498,251413.0
2024-12-06 13:00:00,34.6,34.68,34.59,34.59,335500.0,33.84,33.9182,33.8302,33.8302,335500.0
2024-12-06 13:30:00,34.59,34.6,34.55,34.55,153102.0,33.8302,33.84,33.7911,33.7911,153102.0
2024-12-06 14:00:00,34.55,34.56,34.53,34.55,75344.0,33.7911,33.8009,33.7715,33.7911,75344.0
2024-12-06 14:30:00,34.54,34.59,34.54,34.55,124069.0,33.7813,33.8302,33.7813,33.7911,124069.0
2024-12-06 15:00:00,34.55,34.58,34.52,34.55,183501.0,33.7911,33.8204,33.7617,33.7911,183501.0
2024-12-06 15:30:00,34.55,34.59,34.52,34.58,376219.0,33.7911,33.8302,33.7617,33.8204,376219.0
2024-12-09 09:30:00,34.91,35.35,34.91,35.33,311601.0,34.1432,34.5735,34.1432,34.5539,311601.0
2024-12-09 10:00:00,35.34,35.47,35.29,35.45,257592.0,34.5637,34.6909,34.5148,34.6713,257592.0
2024-12-09 10:30:00,35.47,35.81,35.45,35.68,718097.0,34.6909,35.0234,34.6713,34.8963,718097.0
2024-12-09 11:00:00,35.68,35.72,35.6,35.68,298079.0,34.8963,34.9354,34.818,34.8963,298079.0
2024-12-09 11:30:00,35.67,35.82,35.6,35.8,302333.0,34.8865,35.0332,34.818,35.0136,302333.0
2024-12-09 12:00:00,35.8,35.91,35.8,35.82,243509.0,35.0136,35.1212,35.0136,35.0332,243509.0
2024-12-09 12:30:00,35.83,36.02,35.82,35.91,304296.0,35.043,35.2288,35.0332,35.1212,304296.0
2024-12-09 13:00:00,35.92,35.94,35.78,35.79,400265.0,35.131,35.1505,34.9941,35.0038,400265.0
2024-12-09 13:30:00,35.79,35.94,35.78,35.88,329129.0,35.0038,35.1505,34.9941,35.0919,329129.0
2024-12-09 14:00:00,35.88,36.02,35.84,35.97,322700.0,35.0919,35.2288,35.0527,35.1799,322700.0
2024-12-09 14:30:00,35.97,36.16,35.96,36.15,537127.0,35.1799,35.3657,35.1701,35.3559,537127.0
2024-12-09 15:00:00,36.14,36.29,36.09,36.15,636954.0,35.3462,35.4929,35.2972,35.3559,636954.0
2024-12-09 15:30:00,36.15,36.16,35.97,36.0,1328266.0,35.3559,35.3657,35.1799,35.2092,1328266.0
2024-12-10 09:30:00,35.88,35.9,35.51,35.56,333617.0,35.0919,35.1114,34.73,34.7789,333617.0
2024-12-10 10:00:00,35.55,35.56,35.41,35.45,157644.0,34.7691,34.7789,34.6322,34.6713,157644.0
2024-12-10 10:30:00,35.44,35.49,35.41,35.47,195637.0,34.6615,34.7104,34.6322,34.6909,195637.0
2024-12-10 11:00:00,35.48,35.5,35.36,35.41,232818.0,34.7006,34.7202,34.5833,34.6322,232818.0
2024-12-10 11:30:00,35.4,35.42,35.29,35.39,209079.0,34.6224,34.642,34.5148,34.6126,209079.0
2024-12-10 12:00:00,35.38,35.46,35.33,35.36,247833.0,34.6028,34.6811,34.5539,34.5833,247833.0
2024-12-10 12:30:00,35.35,35.4,35.32,35.37,193184.0,34.5735,34.6224,34.5442,34.5931,193184.0
2024-12-10 13:00:00,35.37,35.42,35.34,35.4,110419.0,34.5931,34.642,34.5637,34.6224,110419.0
2024-12-10 13:30:00,35.38,35.44,35.38,35.43,102684.0,34.6028,34.6615,34.6028,34.6517,102684.0
2024-12-10 14:00:00,35.42,35.49,35.35,35.43,275284.0,34.642,34.7104,34.5735,34.6517,275284.0
2024-12-10 14:30:00,35.43,35.52,35.39,35.51,175620.0,34.6517,34.7398,34.6126,34.73,175620.0
2024-12-10 15:00:00,35.52,35.54,35.45,35.51,321957.0,34.7398,34.7593,34.6713,34.73,321957.0
2024-12-10 15:30:00,35.5,35.51,35.18,35.2,951334.0,34.7202,34.73,34.4072,34.4268,951334.0
2024-12-11 09:30:00,34.83,34.98,34.73,34.86,407607.0,34.0649,34.2116,33.9671,34.0943,407607.0
2024-12-11 10:00:00,34.87,34.91,34.77,34.77,246154.0,34.104,34.1432,34.0062,34.0062,246154.0
2024-12-11 10:30:00,34.77,34.79,34.61,34.63,153438.0,34.0062,34.0258,33.8498,33.8693,153438.0
2024-12-11 11:00:00,34.63,34.64,34.53,34.54,206008.0,33.8693,33.8791,33.7715,33.7813,206008.0
2024-12-11 11:30:00,34.54,34.68,34.51,34.59,170552.0,33.7813,33.9182,33.752,33.8302,170552.0
2024-12-11 12:00:00,34.6,34.68,34.59,34.65,274184.0,33.84,33.9182,33.8302,33.8889,274184.0
2024-12-11 12:30:00,34.65,34.65,34.55,34.55,174983.0,33.8889,33.8889,33.7911,33.7911,174983.0
2024-12-11 13:00:00,34.55,34.6,34.52,34.54,180570.0,33.7911,33.84,33.7617,33.7813,180570.0
2024-12-11 13:30:00,34.54,34.56,34.46,34.47,114749.0,33.7813,33.8009,33.7031,33.7128,114749.0
2024-12-11 14:00:00,34.46,34.53,34.42,34.52,142253.0,33.7031,33.7715,33.6639,33.7617,142253.0
2024-12-11 14:30:00,34.52,34.55,34.46,34.5,116176.0,33.7617,33.7911,33.7031,33.7422,116176.0
2024-12-11 15:00:00,34.5,34.53,34.46,34.52,239804.0,33.7422,33.7715,33.7031,33.7617,239804.0
2024-12-11 15:30:00,34.52,34.56,34.43,34.44,489180.0,33.7617,33.8009,33.6737,33.6835,489180.0
2024-12-12 09:30:00,34.27,34.42,34.26,34.41,292501.0,33.5172,33.6639,33.5074,33.6542,292501.0
2024-12-12 10:00:00,34.42,34.44,34.34,34.39,261908.0,33.6639,33.6835,33.5857,33.6346,261908.0
2024-12-12 10:30:00,34.38,34.39,34.26,34.37,207655.0,33.6248,33.6346,33.5074,33.615,207655.0
2024-12-12 11:00:00,34.37,34.38,34.3,34.37,186572.0,33.615,33.6248,33.5466,33.615,186572.0
2024-12-12 11:30:00,34.37,34.37,34.27,34.32,132846.0,33.615,33.615,33.5172,33.5661,132846.0
2024-12-12 12:00:00,34.31,34.35,34.27,34.31,103642.0,33.5563,33.5955,33.5172,33.5563,103642.0
2024-12-12 12:30:00,34.32,34.33,34.24,34.25,123712.0,33.5661,33.5759,33.4879,33.4977,123712.0
2024-12-12 13:00:00,34.25,34.27,34.21,34.22,115434.0,33.4977,33.5172,33.4585,33.4683,115434.0
2024-12-12 13:30:00,34.22,34.22,34.15,34.16,141244.0,33.4683,33.4683,33.3999,33.4096,141244.0
2024-12-12 14:00:00,34.16,34.21,34.13,34.16,133278.0,33.4096,33.4585,33.3803,33.4096,133278.0
2024-12-12 14:30:00,34.16,34.17,34.09,34.11,132322.0,33.4096,33.4194,33.3412,33.3607,132322.0
2024-12-12 15:00:00,34.11,34.14,34.08,34.12,175854.0,33.3607,33.3901,33.3314,33.3705,175854.0
2024-12-12 15:30:00,34.11,34.17,34.09,34.17,557534.0,33.3607,33.4194,33.3412,33.4194,557534.0
2024-12-13 09:30:00,34.02,34.08,33.8,33.8,335415.0,33.2727,33.3314,33.0576,33.0576,335415.0
2024-12-13 10:00:00,33.8,33.89,33.75,33.89,262950.0,33.0576,33.1456,33.0086,33.1456,262950.0
2024-12-13 10:30:00,33.89,34.01,33.87,34.01,295203.0,33.1456,33.2629,33.126,33.2629,295203.0
2024-12-13 11:00:00,34.01,34.05,33.95,34.01,286923.0,33.2629,33.3021,33.2043,33.2629,286923.0
2024-12-13 11:30:00,34.01,34.04,33.94,33.98,143356.0,33.2629,33.2923,33.1945,33.2336,143356.0
2024-12-13 12:00:00,33.98,34.01,33.88,33.93,143883.0,33.2336,33.2629,33.1358,33.1847,143883.0
2024-12-13 12:30:00,33.93,34.0,33.91,33.98,129839.0,33.1847,33.2532,33.1651,33.2336,129839.0
2024-12-13 13:00:00,33.98,33.98,33.91,33.96,137779.0,33.2336,33.2336,33.1651,33.214,137779.0
2024-12-13 13:30:00,33.95,33.96,33.92,33.93,68974.0,33.2043,33.214,33.1749,33.1847,68974.0
2024-12-13 14:00:00,33.93,33.95,33.91,33.91,116014.0,33.1847,33.2043,33.1651,33.1651,116014.0
2024-12-13 14:30:00,33.91,33.95,33.89,33.94,97461.0,33.1651,33.2043,33.1456,33.1945,97461.0
2024-12-13 15:00:00,33.94,33.98,33.91,33.94,180117.0,33.1945,33.2336,33.1651,33.1945,180117.0
2024-12-13 15:30:00,33.95,33.99,33.91,33.95,455485.0,33.2043,33.2434,33.1651,33.2043,455485.0
2024-12-16 09:30:00,33.68,33.8,33.61,33.75,541404.0,32.9402,33.0576,32.8717,33.0086,541404.0
2024-12-16 10:00:00,33.75,33.93,33.75,33.9,293827.0,33.0086,33.1847,33.0086,33.1554,293827.0
2024-12-16 10:30:00,33.9,33.96,33.84,33.93,314056.0,33.1554,33.214,33.0967,33.1847,314056.0
2024-12-16 11:00:00,33.91,33.93,33.85,33.91,246132.0,33.1651,33.1847,33.1065,33.1651,246132.0
2024-12-16 11:30:00,33.91,33.94,33.89,33.94,146574.0,33.1651,33.1945,33.1456,33.1945,146574.0
2024-12-16 12:00:00,33.93,33.97,33.92,33.92,164854.0,33.1847,33.2238,33.1749,33.1749,164854.0
2024-12-16 12:30:00,33.93,33.93,33.83,33.84,203562.0,33.1847,33.1847,33.0869,33.0967,203562.0
2024-12-16 13:00:00,33.83,33.85,33.75,33.77,232995.0,33.0869,33.1065,33.0086,33.0282,232995.0
2024-12-16 13:30:00,33.77,33.8,33.73,33.76,179274.0,33.0282,33.0576,32.9891,33.0184,179274.0
2024-12-16 14:00:00,33.77,33.78,33.68,33.75,286732.0,33.0282,33.038,32.9402,33.0086,286732.0
2024-12-16 14:30:00,33.75,33.79,33.72,33.75,219287.0,33.0086,33.0478,32.9793,33.0086,219287.0
2024-12-16 15:00:00,33.75,33.78,33.65,33.7,359134.0,33.0086,33.038,32.9108,32.9597,359134.0
2024-12-16 15:30:00,33.69,33.7,33.58,33.59,829989.0,32.95,32.9597,32.8424,32.8522,829989.0
2024-12-17 09:30:00,34.08,34.38,34.03,34.26,461816.0,33.3314,33.6248,33.2825,33.5074,461816.0
2024-12-17 10:00:00,34.26,34.56,34.26,34.45,429849.0,33.5074,33.8009,33.5074,33.6933,429849.0
2024-12-17 10:30:00,34.44,34.44,34.27,34.29,297558.0,33.6835,33.6835,33.5172,33.5368,297558.0
2024-12-17 11:00:00,34.3,34.34,34.15,34.25,220752.0,33.5466,33.5857,33.3999,33.4977,220752.0
2024-12-17 11:30:00,34.24,34.35,34.21,34.34,252614.0,33.4879,33.5955,33.4585,33.5857,252614.0
2024-12-17 12:00:00,34.34,34.37,34.26,34.28,239747.0,33.5857,33.615,33.5074,33.527,239747.0
2024-12-17 12:30:00,34.28,34.41,34.27,34.41,117052.0,33.527,33.6542,33.5172,33.6542,117052.0
2024-12-17 13:00:00,34.4,34.41,34.34,34.39,100104.0,33.6444,33.6542,33.5857,33.6346,100104.0
2024-12-17 13:30:00,34.38,34.41,34.35,34.41,84379.0,33.6248,33.6542,33.5955,33.6542,84379.0
2024-12-17 14:00:00,34.41,34.45,34.38,34.39,148194.0,33.6542,33.6933,33.6248,33.6346,148194.0
2024-12-17 14:30:00,34.39,34.42,34.36,34.37,124161.0,33.6346,33.6639,33.6053,33.615,124161.0
2024-12-17 15:00:00,34.37,34.37,34.22,34.31,328089.0,33.615,33.615,33.4683,33.5563,328089.0
2024-12-17 15:30:00,34.3,34.33,34.21,34.23,756095.0,33.5466,33.5759,33.4585,33.4781,756095.0
2024-12-18 09:30:00,34.13,34.27,34.01,34.17,208335.0,33.3803,33.5172,33.2629,33.4194,208335.0
2024-12-18 10:00:00,34.18,34.28,34.15,34.2,145275.0,33.4292,33.527,33.3999,33.4488,145275.0
2024-12-18 10:30:00,34.2,34.25,34.18,34.19,107594.0,33.4488,33.4977,33.4292,33.439,107594.0
2024-12-18 11:00:00,34.19,34.19,34.11,34.17,203626.0,33.439,33.439,33.3607,33.4194,203626.0
2024-12-18 11:30:00,34.17,34.25,34.12,34.23,171862.0,33.4194,33.4977,33.3705,33.4781,171862.0
2024-12-18 12:00:00,34.23,34.33,34.23,34.3,123634.0,33.4781,33.5759,33.4781,33.5466,123634.0
2024-12-18 12:30:00,34.3,34.35,34.28,34.3,148462.0,33.5466,33.5955,33.527,33.5466,148462.0
2024-12-18 13:00:00,34.3,34.31,34.25,34.28,183200.0,33.5466,33.5563,33.4977,33.527,183200.0
2024-12-18 13:30:00,34.28,34.3,34.23,34.26,135103.0,33.527,33.5466,33.4781,33.5074,135103.0
2024-12-18 14:00:00,34.25,34.25,34.0,34.01,133716.0,33.4977,33.4977,33.2532,33.2629,133716.0
2024-12-18 14:30:00,34.01,34.04,33.86,33.87,180530.0,33.2629,33.2923,33.1162,33.126,180530.0
2024-12-18 15:00:00,33.87,33.92,33.82,33.82,150515.0,33.126,33.1749,33.0771,33.0771,150515.0
2024-12-18 15:30:00,33.83,33.85,33.69,33.69,494545.0,33.0869,33.1065,32.95,32.95,494545.0
2024-12-19 09:30:00,33.61,33.7,33.39,33.52,440536.0,32.8717,32.9597,32.6566,32.7837,440536.0
2024-12-19 10:00:00,33.52,33.56,33.46,33.5,225835.0,32.7837,32.8228,32.725,32.7641,225835.0
2024-12-19 10:30:00,33.51,33.57,33.46,33.54,115341.0,32.7739,32.8326,32.725,32.8033,115341.0
2024-12-19 11:00:00,33.53,33.55,33.44,33.52,223659.0,32.7935,32.813,32.7055,32.7837,223659.0
2024-12-19 11:30:00,33.52,33.54,33.46,33.48,180449.0,32.7837,32.8033,32.725,32.7446,180449.0
2024-12-19 12:00:00,33.48,33.49,33.4,33.49,165085.0,32.7446,32.7544,32.6663,32.7544,165085.0
2024-12-19 12:30:00,33.5,33.54,33.45,33.51,175168.0,32.7641,32.8033,32.7152,32.7739,175168.0
2024-12-19 13:00:00,33.51,33.57,33.48,33.56,87571.0,32.7739,32.8326,32.7446,32.8228,87571.0
2024-12-19 13:30:00,33.57,33.6,33.54,33.59,90465.0,32.8326,32.8619,32.8033,32.8522,90465.0
2024-12-19 14:00:00,33.59,33.6,33.51,33.59,147249.0,32.8522,32.8619,32.7739,32.8522,147249.0
2024-12-19 14:30:00,33.59,33.62,33.56,33.58,156107.0,32.8522,32.8815,32.8228,32.8424,156107.0
2024-12-19 15:00:00,33.58,33.6,33.54,33.56,192757.0,32.8424,32.8619,32.8033,32.8228,192757.0
2024-12-19 15:30:00,33.56,33.61,33.43,33.43,348042.0,32.8228,32.8717,32.6957,32.6957,348042.0
2024-12-20 09:30:00,33.14,33.3,33.04,33.3,419708.0,32.412,32.5685,32.3142,32.5685,419708.0
2024-12-20 10:00:00,33.29,33.42,33.29,33.41,276135.0,32.5588,32.6859,32.5588,32.6761,276135.0
2024-12-20 10:30:00,33.41,33.56,33.4,33.45,403193.0,32.6761,32.8228,32.6663,32.7152,403193.0
2024-12-20 11:00:00,33.44,33.66,33.43,33.63,546470.0,32.7055,32.9206,32.6957,32.8913,546470.0
2024-12-20 11:30:00,33.64,33.74,33.6,33.66,363792.0,32.9011,32.9989,32.8619,32.9206,363792.0
2024-12-20 12:00:00,33.66,33.83,33.64,33.78,442608.0,32.9206,33.0869,32.9011,33.038,442608.0
2024-12-20 12:30:00,33.77,33.87,33.76,33.86,801114.0,33.0282,33.126,33.0184,33.1162,801114.0
2024-12-20 13:00:00,33.86,33.87,33.79,33.83,186534.0,33.1162,33.126,33.0478,33.0869,186534.0
2024-12-20 13:30:00,33.82,33.82,33.76,33.79,229024.0,33.0771,33.0771,33.0184,33.0478,229024.0
2024-12-20 14:00:00,33.79,33.8,33.74,33.79,186927.0,33.0478,33.0576,32.9989,33.0478,186927.0
2024-12-20 14:30:00,33.79,33.79,33.75,33.77,150013.0,33.0478,33.0478,33.0086,33.0282,150013.0
2024-12-20 15:00:00,33.77,33.78,33.48,33.62,886089.0,33.0282,33.038,32.7446,32.8815,886089.0
2024-12-20 15:30:00,33.62,33.67,33.55,33.6,665918.0,32.8815,32.9304,32.813,32.8619,665918.0
2024-12-23 09:30:00,33.86,33.9,33.68,33.71,419945.0,33.1162,33.1554,32.9402,32.9695,419945.0
2024-12-23 10:00:00,33.71,33.72,33.63,33.69,240011.0,32.9695,32.9793,32.8913,32.95,240011.0
2024-12-23 10:30:00,33.69,33.73,33.64,33.65,138508.0,32.95,32.9891,32.9011,32.9108,138508.0
2024-12-23 11:00:00,33.65,33.73,33.64,33.7,232072.0,32.9108,32.9891,32.9011,32.9597,232072.0
2024-12-23 11:30:00,33.7,33.81,33.69,33.8,125919.0,32.9597,33.0673,32.95,33.0576,125919.0
2024-12-23 12:00:00,33.79,33.85,33.75,33.79,101995.0,33.0478,33.1065,33.0086,33.0478,101995.0
2024-12-23 12:30:00,33.8,33.9,33.78,33.89,80959.0,33.0576,33.1554,33.038,33.1456,80959.0
2024-12-23 13:00:00,33.9,34.04,33.89,34.03,160129.0,33.1554,33.2923,33.1456,33.2825,160129.0
2024-12-23 13:30:00,34.03,34.05,33.93,33.95,171033.0,33.2825,33.3021,33.1847,33.2043,171033.0
2024-12-23 14:00:00,33.95,34.01,33.93,34.0,142986.0,33.2043,33.2629,33.1847,33.2532,142986.0
2024-12-23 14:30:00,33.99,34.0,33.93,33.95,138859.0,33.2434,33.2532,33.1847,33.2043,138859.0
2024-12-23 15:00:00,33.95,33.99,33.89,33.98,220381.0,33.2043,33.2434,33.1456,33.2336,220381.0
2024-12-23 15:30:00,33.98,34.11,33.97,34.07,472961.0,33.2336,33.3607,33.2238,33.3216,472961.0
2024-12-24 09:30:00,33.86,34.1,33.84,34.03,220809.0,33.1162,33.351,33.0967,33.2825,220809.0
2024-12-24 10:00:00,34.04,34.17,34.02,34.15,97001.0,33.2923,33.4194,33.2727,33.3999,97001.0
2024-12-24 10:30:00,34.14,34.21,34.06,34.07,180381.0,33.3901,33.4585,33.3118,33.3216,180381.0
2024-12-24 11:00:00,34.07,34.08,33.95,34.0,92700.0,33.3216,33.3314,33.2043,33.2532,92700.0
2024-12-24 11:30:00,33.99,34.07,33.98,34.03,99716.0,33.2434,33.3216,33.2336,33.2825,99716.0
2024-12-24 12:00:00,34.02,34.04,33.93,33.94,168908.0,33.2727,33.2923,33.1847,33.1945,168908.0
2024-12-24 12:30:00,33.93,34.03,33.9,34.02,232388.0,33.1847,33.2825,33.1554,33.2727,232388.0
2024-12-26 09:30:00,34.0,34.1,33.89,34.04,129465.0,33.2532,33.351,33.1456,33.2923,129465.0
2024-12-26 10:00:00,34.04,34.14,34.01,34.12,130962.0,33.2923,33.3901,33.2629,33.3705,130962.0
2024-12-26 10:30:00,34.12,34.12,34.05,34.07,95171.0,33.3705,33.3705,33.3021,33.3216,95171.0
2024-12-26 11:00:00,34.06,34.14,34.06,34.09,137466.0,33.3118,33.3901,33.3118,33.3412,137466.0
2024-12-26 11:30:00,34.09,34.12,34.08,34.12,110744.0,33.3412,33.3705,33.3314,33.3705,110744.0
2024-12-26 12:00:00,34.12,34.15,34.08,34.09,140148.0,33.3705,33.3999,33.3314,33.3412,140148.0
2024-12-26 12:30:00,34.09,34.1,34.01,34.05,75290.0,33.3412,33.351,33.2629,33.3021,75290.0
2024-12-26 13:00:00,34.05,34.12,34.04,34.09,66728.0,33.3021,33.3705,33.2923,33.3412,66728.0
2024-12-26 13:30:00,34.09,34.11,34.05,34.1,58499.0,33.3412,33.3607,33.3021,33.351,58499.0
2024-12-26 14:00:00,34.09,34.1,34.03,34.05,69941.0,33.3412,33.351,33.2825,33.3021,69941.0
2024-12-26 14:30:00,34.05,34.07,34.03,34.04,60710.0,33.3021,33.3216,33.2825,33.2923,60710.0
2024-12-26 15:00:00,34.04,34.07,34.01,34.05,88182.0,33.2923,33.3216,33.2629,33.3021,88182.0
2024-12-26 15:30:00,34.05,34.15,34.02,34.12,244209.0,33.3021,33.3999,33.2727,33.3705,244209.0
2024-12-27 09:30:00,34.0,34.17,33.97,34.12,448052.0,33.2532,33.4194,33.2238,33.3705,448052.0
2024-12-27 10:00:00,34.11,34.12,34.01,34.04,214958.0,33.3607,33.3705,33.2629,33.2923,214958.0
2024-12-27 10:30:00,34.04,34.14,34.0,34.1,448419.0,33.2923,33.3901,33.2532,33.351,448419.0
2024-12-27 11:00:00,34.1,34.11,34.05,34.09,126484.0,33.351,33.3607,33.3021,33.3412,126484.0
2024-12-27 11:30:00,34.09,34.15,33.96,33.98,150157.0,33.3412,33.3999,33.214,33.2336,150157.0
2024-12-27 12:00:00,33.98,33.98,33.91,33.94,153375.0,33.2336,33.2336,33.1651,33.1945,153375.0
2024-12-27 12:30:00,33.94,33.94,33.87,33.92,99738.0,33.1945,33.1945,33.126,33.1749,99738.0
2024-12-27 13:00:00,33.91,34.01,33.91,33.98,120672.0,33.1651,33.2629,33.1651,33.2336,120672.0
2024-12-27 13:30:00,33.98,34.04,33.96,34.02,87499.0,33.2336,33.2923,33.214,33.2727,87499.0
2024-12-27 14:00:00,34.02,34.08,33.99,34.05,110143.0,33.2727,33.3314,33.2434,33.3021,110143.0
2024-12-27 14:30:00,34.05,34.07,34.01,34.05,91522.0,33.3021,33.3216,33.2629,33.3021,91522.0
2024-12-27 15:00:00,34.05,34.05,33.99,34.02,131020.0,33.3021,33.3021,33.2434,33.2727,131020.0
2024-12-27 15:30:00,34.02,34.08,33.94,34.08,426489.0,33.2727,33.3314,33.1945,33.3314,426489.0
2024-12-30 09:30:00,34.08,34.08,33.76,33.81,507014.0,33.3314,33.3314,33.0184,33.0673,507014.0
2024-12-30 10:00:00,33.81,33.81,33.7,33.71,600551.0,33.0673,33.0673,32.9597,32.9695,600551.0
2024-12-30 10:30:00,33.71,33.72,33.55,33.64,777738.0,32.9695,32.9793,32.813,32.9011,777738.0
2024-12-30 11:00:00,33.64,33.73,33.62,33.69,366247.0,32.9011,32.9891,32.8815,32.95,366247.0
2024-12-30 11:30:00,33.69,33.72,33.62,33.62,124949.0,32.95,32.9793,32.8815,32.8815,124949.0
2024-12-30 12:00:00,33.62,33.68,33.62,33.66,224321.0,32.8815,32.9402,32.8815,32.9206,224321.0
2024-12-30 12:30:00,33.66,33.76,33.65,33.72,142747.0,32.9206,33.0184,32.9108,32.9793,142747.0
2024-12-30 13:00:00,33.72,33.79,33.69,33.76,114168.0,32.9793,33.0478,32.95,33.0184,114168.0
2024-12-30 13:30:00,33.76,33.81,33.72,33.8,86076.0,33.0184,33.0673,32.9793,33.0576,86076.0
2024-12-30 14:00:00,33.8,33.81,33.69,33.7,139094.0,33.0576,33.0673,32.95,32.9597,139094.0
2024-12-30 14:30:00,33.7,33.73,33.69,33.72,83930.0,32.9597,32.9891,32.95,32.9793,83930.0
2024-12-30 15:00:00,33.72,33.73,33.67,33.68,160970.0,32.9793,32.9891,32.9304,32.9402,160970.0
2024-12-30 15:30:00,33.68,33.71,33.62,33.65,388637.0,32.9402,32.9695,32.8815,32.9108,388637.0
2024-12-31 09:30:00,33.83,34.02,33.77,33.8,157471.0,33.0869,33.2727,33.0282,33.0576,157471.0
2024-12-31 10:00:00,33.81,33.91,33.8,33.86,120914.0,33.0673,33.1651,33.0576,33.1162,120914.0
2024-12-31 10:30:00,33.86,33.92,33.81,33.84,86102.0,33.1162,33.1749,33.0673,33.0967,86102.0
2024-12-31 11:00:00,33.84,33.84,33.71,33.72,105979.0,33.0967,33.0967,32.9695,32.9793,105979.0
2024-12-31 11:30:00,33.72,33.76,33.67,33.68,130983.0,32.9793,33.0184,32.9304,32.9402,130983.0
2024-12-31 12:00:00,33.68,33.7,33.63,33.66,141922.0,32.9402,32.9597,32.8913,32.9206,141922.0
2024-12-31 12:30:00,33.66,33.76,33.63,33.73,226535.0,32.9206,33.0184,32.8913,32.9891,226535.0
2024-12-31 13:00:00,33.73,33.77,33.67,33.68,112746.0,32.9891,33.0282,32.9304,32.9402,112746.0
2024-12-31 13:30:00,33.68,33.82,33.68,33.73,113102.0,32.9402,33.0771,32.9402,32.9891,113102.0
2024-12-31 14:00:00,33.73,33.75,33.66,33.7,118725.0,32.9891,33.0086,32.9206,32.9597,118725.0
2024-12-31 14:30:00,33.7,33.76,33.67,33.76,106269.0,32.9597,33.0184,32.9304,33.0184,106269.0
2024-12-31 15:00:00,33.75,33.81,33.73,33.81,103374.0,33.0086,33.0673,32.9891,33.0673,103374.0
2024-12-31 15:30:00,33.8,33.92,33.75,33.82,409743.0,33.0576,33.1749,33.0086,33.0771,409743.0
2025-01-02 09:30:00,33.94,34.19,33.94,34.03,226377.0,33.1945,33.439,33.1945,33.2825,226377.0
2025-01-02 10:00:00,34.05,34.06,33.95,34.0,96246.0,33.3021,33.3118,33.2043,33.2532,96246.0
2025-01-02 10:30:00,34.0,34.07,33.95,34.02,66720.0,33.2532,33.3216,33.2043,33.2727,66720.0
2025-01-02 11:00:00,34.02,34.02,33.88,33.95,96142.0,33.2727,33.2727,33.1358,33.2043,96142.0
2025-01-02 11:30:00,33.94,34.04,33.93,33.97,80727.0,33.1945,33.2923,33.1847,33.2238,80727.0
2025-01-02 12:00:00,33.96,34.03,33.96,33.97,56267.0,33.214,33.2825,33.214,33.2238,56267.0
2025-01-02 12:30:00,33.96,33.97,33.89,33.96,69289.0,33.214,33.2238,33.1456,33.214,69289.0
2025-01-02 13:00:00,33.96,33.98,33.89,33.91,101914.0,33.214,33.2336,33.1456,33.1651,101914.0
2025-01-02 13:30:00,33.91,33.95,33.87,33.89,100098.0,33.1651,33.2043,33.126,33.1456,100098.0
2025-01-02 14:00:00,33.89,33.92,33.84,33.89,76339.0,33.1456,33.1749,33.0967,33.1456,76339.0
2025-01-02 14:30:00,33.89,33.9,33.83,33.84,63360.0,33.1456,33.1554,33.0869,33.0967,63360.0
2025-01-02 15:00:00,33.84,33.92,33.83,33.9,96774.0,33.0967,33.1749,33.0869,33.1554,96774.0
2025-01-02 15:30:00,33.89,33.96,33.85,33.95,447062.0,33.1456,33.214,33.1065,33.2043,447062.0
2025-01-03 09:30:00,33.98,33.98,33.7,33.73,170958.0,33.2336,33.2336,32.9597,32.9891,170958.0
2025-01-03 10:00:00,33.74,33.74,33.59,33.66,174042.0,32.9989,32.9989,32.8522,32.9206,174042.0
2025-01-03 10:30:00,33.65,33.77,33.63,33.73,216739.0,32.9108,33.0282,32.8913,32.9891,216739.0
2025-01-03 11:00:00,33.72,33.72,33.52,33.57,178098.0,32.9793,32.9793,32.7837,32.8326,178098.0
2025-01-03 11:30:00,33.57,33.6,33.52,33.54,92591.0,32.8326,32.8619,32.7837,32.8033,92591.0
2025-01-03 12:00:00,33.54,33.58,33.5,33.5,127742.0,32.8033,32.8424,32.7641,32.7641,127742.0
2025-01-03 12:30:00,33.5,33.54,33.46,33.49,167057.0,32.7641,32.8033,32.725,32.7544,167057.0
2025-01-03 13:00:00,33.49,33.54,33.48,33.52,119756.0,32.7544,32.8033,32.7446,32.7837,119756.0
2025-01-03 13:30:00,33.52,33.54,33.45,33.47,168846.0,32.7837,32.8033,32.7152,32.7348,168846.0
2025-01-03 14:00:00,33.47,33.52,33.46,33.51,77277.0,32.7348,32.7837,32.725,32.7739,77277.0
2025-01-03 14:30:00,33.51,33.53,33.47,33.48,87615.0,32.7739,32.7935,32.7348,32.7446,87615.0
2025-01-03 15:00:00,33.48,33.5,33.44,33.49,145384.0,32.7446,32.7641,32.7055,32.7544,145384.0
2025-01-03 15:30:00,33.48,33.49,33.41,33.46,486313.0,32.7446,32.7544,32.6761,32.725,486313.0
2025-01-06 09:30:00,33.54,33.77,33.42,33.73,348251.0,32.8033,33.0282,32.6859,32.9891,348251.0
2025-01-06 10:00:00,33.73,33.85,33.68,33.76,347272.0,32.9891,33.1065,32.9402,33.0184,347272.0
2025-01-06 10:30:00,33.76,34.04,33.76,34.01,349480.0,33.0184,33.2923,33.0184,33.2629,349480.0
2025-01-06 11:00:00,34.01,34.07,33.94,34.07,179849.0,33.2629,33.3216,33.1945,33.3216,179849.0
2025-01-06 11:30:00,34.07,34.12,33.98,34.12,196213.0,33.3216,33.3705,33.2336,33.3705,196213.0
2025-01-06 12:00:00,34.12,34.12,34.01,34.07,76215.0,33.3705,33.3705,33.2629,33.3216,76215.0
2025-01-06 12:30:00,34.07,34.12,34.03,34.11,173731.0,33.3216,33.3705,33.2825,33.3607,173731.0
2025-01-06 13:00:00,34.1,34.1,34.02,34.03,76251.0,33.351,33.351,33.2727,33.2825,76251.0
2025-01-06 13:30:00,34.04,34.08,34.01,34.07,101687.0,33.2923,33.3314,33.2629,33.3216,101687.0
2025-01-06 14:00:00,34.07,34.1,34.03,34.04,118867.0,33.3216,33.351,33.2825,33.2923,118867.0
2025-01-06 14:30:00,34.04,34.07,34.02,34.05,104254.0,33.2923,33.3216,33.2727,33.3021,104254.0
2025-01-06 15:00:00,34.04,34.06,33.93,33.95,186923.0,33.2923,33.3118,33.1847,33.2043,186923.0
2025-01-06 15:30:00,33.96,33.99,33.9,33.98,334122.0,33.214,33.2434,33.1554,33.2336,334122.0
2025-01-07 09:30:00,33.97,34.43,33.97,34.35,212320.0,33.2238,33.6737,33.2238,33.5955,212320.0
2025-01-07 10:00:00,34.33,34.4,34.16,34.39,608159.0,33.5759,33.6444,33.4096,33.6346,608159.0
2025-01-07 10:30:00,34.39,34.46,34.28,34.31,124437.0,33.6346,33.7031,33.527,33.5563,124437.0
2025-01-07 11:00:00,34.32,34.39,34.14,34.19,207868.0,33.5661,33.6346,33.3901,33.439,207868.0
2025-01-07 11:30:00,34.19,34.2,34.13,34.18,146234.0,33.439,33.4488,33.3803,33.4292,146234.0
2025-01-07 12:00:00,34.19,34.26,34.17,34.2,69851.0,33.439,33.5074,33.4194,33.4488,69851.0
2025-01-07 12:30:00,34.2,34.21,34.11,34.16,80955.0,33.4488,33.4585,33.3607,33.4096,80955.0
2025-01-07 13:00:00,34.16,34.23,34.15,34.15,94165.0,33.4096,33.4781,33.3999,33.3999,94165.0
2025-01-07 13:30:00,34.16,34.18,34.13,34.16,98547.0,33.4096,33.4292,33.3803,33.4096,98547.0
2025-01-07 14:00:00,34.16,34.16,34.09,34.14,101541.0,33.4096,33.4096,33.3412,33.3901,101541.0
2025-01-07 14:30:00,34.14,34.14,34.08,34.11,103757.0,33.3901,33.3901,33.3314,33.3607,103757.0
2025-01-07 15:00:00,34.11,34.11,34.03,34.03,125304.0,33.3607,33.3607,33.2825,33.2825,125304.0
2025-01-07 15:30:00,34.04,34.14,34.03,34.08,485657.0,33.2923,33.3901,33.2825,33.3314,485657.0
2025-01-08 09:30:00,33.71,33.74,33.39,33.54,283646.0,32.9695,32.9989,32.6566,32.8033,283646.0
2025-01-08 10:00:00,33.53,33.79,33.53,33.75,160409.0,32.7935,33.0478,32.7935,33.0086,160409.0
2025-01-08 10:30:00,33.75,33.81,33.71,33.8,96419.0,33.0086,33.0673,32.9695,33.0576,96419.0
2025-01-08 11:00:00,33.8,33.85,33.76,33.84,112716.0,33.0576,33.1065,33.0184,33.0967,112716.0
2025-01-08 11:30:00,33.84,33.88,33.79,33.83,163912.0,33.0967,33.1358,33.0478,33.0869,163912.0
2025-01-08 12:00:00,33.83,33.84,33.72,33.73,74977.0,33.0869,33.0967,32.9793,32.9891,74977.0
2025-01-08 12:30:00,33.73,33.75,33.68,33.75,102396.0,32.9891,33.0086,32.9402,33.0086,102396.0
2025-01-08 13:00:00,33.75,33.8,33.72,33.79,63915.0,33.0086,33.0576,32.9793,33.0478,63915.0
2025-01-08 13:30:00,33.79,33.87,33.77,33.78,78577.0,33.0478,33.126,33.0282,33.038,78577.0
2025-01-08 14:00:00,33.78,33.92,33.77,33.91,64720.0,33.038,33.1749,33.0282,33.1651,64720.0
2025-01-08 14:30:00,33.91,33.91,33.84,33.85,100970.0,33.1651,33.1651,33.0967,33.1065,100970.0
2025-01-08 15:00:00,33.86,33.87,33.77,33.86,120868.0,33.1162,33.126,33.0282,33.1162,120868.0
2025-01-08 15:30:00,33.85,33.86,33.7,33.74,732214.0,33.1065,33.1162,32.9597,32.9989,732214.0
2025-01-10 09:30:00,33.26,33.4,33.22,33.33,440339.0,32.5294,32.6663,32.4903,32.5979,440339.0
2025-01-10 10:00:00,33.32,33.34,33.22,33.3,210045.0,32.5881,32.6077,32.4903,32.5685,210045.0
2025-01-10 10:30:00,33.3,33.36,33.21,33.31,267657.0,32.5685,32.6272,32.4805,32.5783,267657.0
2025-01-10 11:00:00,33.31,33.32,33.2,33.22,226581.0,32.5783,32.5881,32.4707,32.4903,226581.0
2025-01-10 11:30:00,33.22,33.33,33.2,33.23,160816.0,32.4903,32.5979,32.4707,32.5001,160816.0
2025-01-10 12:00:00,33.22,33.23,33.16,33.2,103205.0,32.4903,32.5001,32.4316,32.4707,103205.0
2025-01-10 12:30:00,33.2,33.28,33.2,33.23,91016.0,32.4707,32.549,32.4707,32.5001,91016.0
2025-01-10 13:00:00,33.23,33.3,33.21,33.27,171587.0,32.5001,32.5685,32.4805,32.5392,171587.0
2025-01-10 13:30:00,33.27,33.28,33.22,33.23,133611.0,32.5392,32.549,32.4903,32.5001,133611.0
2025-01-10 14:00:00,33.23,33.23,33.16,33.19,167678.0,32.5001,32.5001,32.4316,32.461,167678.0
2025-01-10 14:30:00,33.19,33.19,33.11,33.12,152669.0,32.461,32.461,32.3827,32.3925,152669.0
2025-01-10 15:00:00,33.12,33.12,33.0,33.03,245194.0,32.3925,32.3925,32.2751,32.3045,245194.0
2025-01-10 15:30:00,33.03,33.12,33.0,33.09,584346.0,32.3045,32.3925,32.2751,32.3631,584346.0
2025-01-13 09:30:00,32.74,32.74,32.58,32.63,630990.0,32.0208,32.0208,31.8644,31.9133,630990.0
2025-01-13 10:00:00,32.64,32.65,32.58,32.64,318468.0,31.923,31.9328,31.8644,31.923,318468.0
2025-01-13 10:30:00,32.64,32.68,32.58,32.59,230440.0,31.923,31.9622,31.8644,31.8741,230440.0
2025-01-13 11:00:00,32.59,32.68,32.55,32.65,555113.0,31.8741,31.9622,31.835,31.9328,555113.0
2025-01-13 11:30:00,32.65,32.68,32.6,32.64,280499.0,31.9328,31.9622,31.8839,31.923,280499.0
2025-01-13 12:00:00,32.64,32.65,32.59,32.63,155018.0,31.923,31.9328,31.8741,31.9133,155018.0
2025-01-13 12:30:00,32.62,32.73,32.6,32.73,142974.0,31.9035,32.0111,31.8839,32.0111,142974.0
2025-01-13 13:00:00,32.72,32.86,32.68,32.8,274374.0,32.0013,32.1382,31.9622,32.0795,274374.0
2025-01-13 13:30:00,32.8,32.83,32.78,32.83,130296.0,32.0795,32.1089,32.06,32.1089,130296.0
2025-01-13 14:00:00,32.83,32.83,32.71,32.77,123854.0,32.1089,32.1089,31.9915,32.0502,123854.0
2025-01-13 14:30:00,32.77,32.82,32.74,32.75,138771.0,32.0502,32.0991,32.0208,32.0306,138771.0
2025-01-13 15:00:00,32.74,32.76,32.65,32.69,311634.0,32.0208,32.0404,31.9328,31.9719,311634.0
2025-01-13 15:30:00,32.68,32.73,32.66,32.72,509082.0,31.9622,32.0111,31.9426,32.0013,509082.0
2025-01-14 09:30:00,32.22,32.28,32.01,32.07,758343.0,31.5123,31.5709,31.3069,31.3656,758343.0
2025-01-14 10:00:00,32.07,32.24,32.07,32.21,377063.0,31.3656,31.5318,31.3656,31.5025,377063.0
2025-01-14 10:30:00,32.22,32.22,31.88,31.91,614753.0,31.5123,31.5123,31.1797,31.2091,614753.0
2025-01-14 11:00:00,31.91,31.92,31.73,31.83,576799.0,31.2091,31.2188,31.033,31.1308,576799.0
2025-01-14 11:30:00,31.83,31.87,31.71,31.73,212385.0,31.1308,31.1699,31.0135,31.033,212385.0
2025-01-14 12:00:00,31.72,31.88,31.72,31.85,409105.0,31.0232,31.1797,31.0232,31.1504,409105.0
2025-01-14 12:30:00,31.85,31.93,31.85,31.87,156308.0,31.1504,31.2286,31.1504,31.1699,156308.0
2025-01-14 13:00:00,31.86,31.99,31.86,31.96,155248.0,31.1602,31.2873,31.1602,31.258,155248.0
2025-01-14 13:30:00,31.96,32.07,31.95,32.05,131142.0,31.258,31.3656,31.2482,31.346,131142.0
2025-01-14 14:00:00,32.05,32.2,32.05,32.18,270111.0,31.346,31.4927,31.346,31.4731,270111.0
2025-01-14 14:30:00,32.18,32.23,32.08,32.09,235498.0,31.4731,31.522,31.3753,31.3851,235498.0
2025-01-14 15:00:00,32.09,32.14,32.06,32.13,257227.0,31.3851,31.434,31.3558,31.4242,257227.0
2025-01-14 15:30:00,32.13,32.19,32.07,32.08,899097.0,31.4242,31.4829,31.3656,31.3753,899097.0
2025-01-15 09:30:00,32.79,32.91,32.63,32.65,495892.0,32.0697,32.1871,31.9133,31.9328,495892.0
2025-01-15 10:00:00,32.65,32.65,32.51,32.58,419439.0,31.9328,31.9328,31.7959,31.8644,419439.0
2025-01-15 10:30:00,32.59,32.69,32.56,32.6,253963.0,31.8741,31.9719,31.8448,31.8839,253963.0
2025-01-15 11:00:00,32.61,32.73,32.58,32.64,372770.0,31.8937,32.0111,31.8644,31.923,372770.0
2025-01-15 11:30:00,32.65,32.68,32.54,32.55,269414.0,31.9328,31.9622,31.8252,31.835,269414.0
2025-01-15 12:00:00,32.55,32.65,32.54,32.59,193085.0,31.835,31.9328,31.8252,31.8741,193085.0
2025-01-15 12:30:00,32.59,32.6,32.53,32.58,166307.0,31.8741,31.8839,31.8154,31.8644,166307.0
2025-01-15 13:00:00,32.59,32.64,32.58,32.62,94852.0,31.8741,31.923,31.8644,31.9035,94852.0
2025-01-15 13:30:00,32.62,32.65,32.59,32.61,121728.0,31.9035,31.9328,31.8741,31.8937,121728.0
2025-01-15 14:00:00,32.61,32.67,32.6,32.66,120065.0,31.8937,31.9524,31.8839,31.9426,120065.0
2025-01-15 14:30:00,32.66,32.75,32.66,32.75,117941.0,31.9426,32.0306,31.9426,32.0306,117941.0
2025-01-15 15:00:00,32.75,32.84,32.74,32.83,168616.0,32.0306,32.1186,32.0208,32.1089,168616.0
2025-01-15 15:30:00,32.83,32.92,32.8,32.81,879800.0,32.1089,32.1969,32.0795,32.0893,879800.0
2025-01-16 09:30:00,32.82,32.89,32.72,32.88,294153.0,32.0991,32.1675,32.0013,32.1578,294153.0
2025-01-16 10:00:00,32.88,33.03,32.88,33.0,324607.0,32.1578,32.3045,32.1578,32.2751,324607.0
2025-01-16 10:30:00,33.0,33.2,33.0,33.2,330964.0,32.2751,32.4707,32.2751,32.4707,330964.0
2025-01-16 11:00:00,33.2,33.26,33.13,33.22,303270.0,32.4707,32.5294,32.4023,32.4903,303270.0
2025-01-16 11:30:00,33.21,33.31,33.2,33.3,188247.0,32.4805,32.5783,32.4707,32.5685,188247.0
2025-01-16 12:00:00,33.3,33.38,33.26,33.37,205412.0,32.5685,32.6468,32.5294,32.637,205412.0
2025-01-16 12:30:00,33.37,33.38,33.3,33.3,160703.0,32.637,32.6468,32.5685,32.5685,160703.0
2025-01-16 13:00:00,33.3,33.35,33.3,33.31,122919.0,32.5685,32.6174,32.5685,32.5783,122919.0
2025-01-16 13:30:00,33.3,33.33,33.28,33.3,154939.0,32.5685,32.5979,32.549,32.5685,154939.0
2025-01-16 14:00:00,33.3,33.4,33.29,33.38,196139.0,32.5685,32.6663,32.5588,32.6468,196139.0
2025-01-16 14:30:00,33.38,33.42,33.37,33.41,184274.0,32.6468,32.6859,32.637,32.6761,184274.0
2025-01-16 15:00:00,33.41,33.46,33.4,33.45,282904.0,32.6761,32.725,32.6663,32.7152,282904.0
2025-01-16 15:30:00,33.45,33.51,33.44,33.45,744532.0,32.7152,32.7739,32.7055,32.7152,744532.0
2025-01-17 09:30:00,33.6,33.6,33.43,33.51,380755.0,32.8619,32.8619,32.6957,32.7739,380755.0
2025-01-17 10:00:00,33.51,33.61,33.48,33.5,159545.0,32.7739,32.8717,32.7446,32.7641,159545.0
2025-01-17 10:30:00,33.49,33.49,33.32,33.34,145983.0,32.7544,32.7544,32.5881,32.6077,145983.0
2025-01-17 11:00:00,33.34,33.36,33.3,33.31,194204.0,32.6077,32.6272,32.5685,32.5783,194204.0
2025-01-17 11:30:00,33.3,33.41,33.28,33.3,219776.0,32.5685,32.6761,32.549,32.5685,219776.0
2025-01-17 12:00:00,33.31,33.38,33.3,33.38,115751.0,32.5783,32.6468,32.5685,32.6468,115751.0
2025-01-17 12:30:00,33.39,33.42,33.32,33.33,151162.0,32.6566,32.6859,32.5881,32.5979,151162.0
2025-01-17 13:00:00,33.33,33.34,33.27,33.3,109471.0,32.5979,32.6077,32.5392,32.5685,109471.0
2025-01-17 13:30:00,33.3,33.32,33.27,33.3,118934.0,32.5685,32.5881,32.5392,32.5685,118934.0
2025-01-17 14:00:00,33.29,33.33,33.28,33.3,138176.0,32.5588,32.5979,32.549,32.5685,138176.0
2025-01-17 14:30:00,33.3,33.31,33.25,33.31,139893.0,32.5685,32.5783,32.5196,32.5783,139893.0
2025-01-17 15:00:00,33.3,33.4,33.29,33.39,176454.0,32.5685,32.6663,32.5588,32.6566,176454.0
2025-01-17 15:30:00,33.39,33.46,33.38,33.45,848606.0,32.6566,32.725,32.6468,32.7152,848606.0
2025-01-21 09:30:00,33.57,33.74,33.53,33.63,192412.0,32.8326,32.9989,32.7935,32.8913,192412.0
2025-01-21 10:00:00,33.64,33.71,33.61,33.65,157780.0,32.9011,32.9695,32.8717,32.9108,157780.0
2025-01-21 10:30:00,33.65,33.7,33.6,33.65,263970.0,32.9108,32.9597,32.8619,32.9108,263970.0
2025-01-21 11:00:00,33.66,33.73,33.63,33.72,364191.0,32.9206,32.9891,32.8913,32.9793,364191.0
2025-01-21 11:30:00,33.72,33.77,33.63,33.73,310315.0,32.9793,33.0282,32.8913,32.9891,310315.0
2025-01-21 12:00:00,33.73,33.76,33.69,33.71,188673.0,32.9891,33.0184,32.95,32.9695,188673.0
2025-01-21 12:30:00,33.7,33.72,33.66,33.67,135930.0,32.9597,32.9793,32.9206,32.9304,135930.0
2025-01-21 13:00:00,33.66,33.68,33.63,33.66,101418.0,32.9206,32.9402,32.8913,32.9206,101418.0
2025-01-21 13:30:00,33.67,33.71,33.66,33.69,184116.0,32.9304,32.9695,32.9206,32.95,184116.0
2025-01-21 14:00:00,33.68,33.72,33.68,33.7,150704.0,32.9402,32.9793,32.9402,32.9597,150704.0
2025-01-21 14:30:00,33.69,33.71,33.67,33.7,196794.0,32.95,32.9695,32.9304,32.9597,196794.0
2025-01-21 15:00:00,33.7,33.78,33.69,33.69,318586.0,32.9597,33.038,32.95,32.95,318586.0
2025-01-21 15:30:00,33.69,33.79,33.64,33.78,590019.0,32.95,33.0478,32.9011,33.038,590019.0
2025-01-22 09:30:00,33.64,33.64,33.46,33.62,331859.0,32.9011,32.9011,32.725,32.8815,331859.0
2025-01-22 10:00:00,33.61,33.73,33.59,33.66,185206.0,32.8717,32.9891,32.8522,32.9206,185206.0
2025-01-22 10:30:00,33.66,33.68,33.51,33.55,188506.0,32.9206,32.9402,32.7739,32.813,188506.0
2025-01-22 11:00:00,33.56,33.6,33.51,33.6,196608.0,32.8228,32.8619,32.7739,32.8619,196608.0
2025-01-22 11:30:00,33.59,33.66,33.56,33.66,260932.0,32.8522,32.9206,32.8228,32.9206,260932.0
2025-01-22 12:00:00,33.66,33.68,33.61,33.65,253739.0,32.9206,32.9402,32.8717,32.9108,253739.0
2025-01-22 12:30:00,33.65,33.66,33.59,33.59,65007.0,32.9108,32.9206,32.8522,32.8522,65007.0
2025-01-22 13:00:00,33.59,33.6,33.55,33.55,117449.0,32.8522,32.8619,32.813,32.813,117449.0
2025-01-22 13:30:00,33.55,33.57,33.52,33.54,119105.0,32.813,32.8326,32.7837,32.8033,119105.0
2025-01-22 14:00:00,33.54,33.55,33.5,33.53,155475.0,32.8033,32.813,32.7641,32.7935,155475.0
2025-01-22 14:30:00,33.52,33.54,33.49,33.52,216847.0,32.7837,32.8033,32.7544,32.7837,216847.0
2025-01-22 15:00:00,33.52,33.53,33.43,33.43,197172.0,32.7837,32.7935,32.6957,32.6957,197172.0
2025-01-22 15:30:00,33.43,33.47,33.41,33.44,609248.0,32.6957,32.7348,32.6761,32.7055,609248.0
2025-01-23 09:30:00,33.85,33.95,33.79,33.83,266190.0,33.1065,33.2043,33.0478,33.0869,266190.0
2025-01-23 10:00:00,33.83,33.93,33.81,33.86,136323.0,33.0869,33.1847,33.0673,33.1162,136323.0
2025-01-23 10:30:00,33.85,33.91,33.82,33.88,209931.0,33.1065,33.1651,33.0771,33.1358,209931.0
2025-01-23 11:00:00,33.89,33.95,33.82,33.94,216400.0,33.1456,33.2043,33.0771,33.1945,216400.0
2025-01-23 11:30:00,33.94,33.97,33.88,33.94,138472.0,33.1945,33.2238,33.1358,33.1945,138472.0
2025-01-23 12:00:00,33.95,33.98,33.92,33.95,130307.0,33.2043,33.2336,33.1749,33.2043,130307.0
2025-01-23 12:30:00,33.95,34.0,33.95,34.0,111668.0,33.2043,33.2532,33.2043,33.2532,111668.0
2025-01-23 13:00:00,34.0,34.02,33.97,34.02,76901.0,33.2532,33.2727,33.2238,33.2727,76901.0
2025-01-23 13:30:00,34.02,34.04,33.94,33.95,147156.0,33.2727,33.2923,33.1945,33.2043,147156.0
2025-01-23 14:00:00,33.95,33.99,33.94,33.98,87074.0,33.2043,33.2434,33.1945,33.2336,87074.0
2025-01-23 14:30:00,33.98,34.01,33.94,34.0,146056.0,33.2336,33.2629,33.1945,33.2532,146056.0
2025-01-23 15:00:00,33.98,34.06,33.9,34.02,354565.0,33.2336,33.3118,33.1554,33.2727,354565.0
2025-01-23 15:30:00,34.02,34.17,34.01,34.06,890153.0,33.2727,33.4194,33.2629,33.3118,890153.0
2025-01-24 09:30:00,34.01,34.04,33.95,33.99,292526.0,33.2629,33.2923,33.2043,33.2434,292526.0
2025-01-24 10:00:00,34.0,34.08,33.97,34.06,151952.0,33.2532,33.3314,33.2238,33.3118,151952.0
2025-01-24 10:30:00,34.06,34.18,34.04,34.17,138809.0,33.3118,33.4292,33.2923,33.4194,138809.0
2025-01-24 11:00:00,34.17,34.2,34.14,34.19,193792.0,33.4194,33.4488,33.3901,33.439,193792.0
2025-01-24 11:30:00,34.19,34.2,34.14,34.18,75290.0,33.439,33.4488,33.3901,33.4292,75290.0
2025-01-24 12:00:00,34.18,34.24,34.15,34.23,87229.0,33.4292,33.4879,33.3999,33.4781,87229.0
2025-01-24 12:30:00,34.23,34.26,34.21,34.24,133682.0,33.4781,33.5074,33.4585,33.4879,133682.0
2025-01-24 13:00:00,34.24,34.3,34.22,34.23,108078.0,33.4879,33.5466,33.4683,33.4781,108078.0
2025-01-24 13:30:00,34.23,34.28,34.22,34.23,111157.0,33.4781,33.527,33.4683,33.4781,111157.0
2025-01-24 14:00:00,34.23,34.28,34.2,34.27,127720.0,33.4781,33.527,33.4488,33.5172,127720.0
2025-01-24 14:30:00,34.27,34.29,34.23,34.27,193231.0,33.5172,33.5368,33.4781,33.5172,193231.0
2025-01-24 15:00:00,34.27,34.31,34.26,34.29,277624.0,33.5172,33.5563,33.5074,33.5368,277624.0
2025-01-24 15:30:00,34.29,34.31,34.25,34.29,634446.0,33.5368,33.5563,33.4977,33.5368,634446.0
2025-01-27 09:30:00,34.83,35.32,34.83,35.11,644133.0,34.0649,34.5442,34.0649,34.3388,644133.0
2025-01-27 10:00:00,35.11,35.29,34.99,35.27,495069.0,34.3388,34.5148,34.2214,34.4953,495069.0
2025-01-27 10:30:00,35.27,35.27,35.12,35.23,467878.0,34.4953,34.4953,34.3486,34.4561,467878.0
2025-01-27 11:00:00,35.23,35.42,35.2,35.41,616161.0,34.4561,34.642,34.4268,34.6322,616161.0
2025-01-27 11:30:00,35.41,35.49,35.26,35.27,472292.0,34.6322,34.7104,34.4855,34.4953,472292.0
2025-01-27 12:00:00,35.26,35.37,35.25,35.37,247374.0,34.4855,34.5931,34.4757,34.5931,247374.0
2025-01-27 12:30:00,35.37,35.38,35.29,35.36,281940.0,34.5931,34.6028,34.5148,34.5833,281940.0
2025-01-27 13:00:00,35.36,35.36,35.24,35.27,400008.0,34.5833,34.5833,34.4659,34.4953,400008.0
2025-01-27 13:30:00,35.27,35.39,35.27,35.38,159200.0,34.4953,34.6126,34.4953,34.6028,159200.0
2025-01-27 14:00:00,35.38,35.38,35.22,35.33,277456.0,34.6028,34.6028,34.4464,34.5539,277456.0
2025-01-27 14:30:00,35.33,35.43,35.32,35.41,203001.0,34.5539,34.6517,34.5442,34.6322,203001.0
2025-01-27 15:00:00,35.41,35.46,35.37,35.45,289607.0,34.6322,34.6811,34.5931,34.6713,289607.0
2025-01-27 15:30:00,35.45,35.5,35.37,35.5,884127.0,34.6713,34.7202,34.5931,34.7202,884127.0
2025-01-28 09:30:00,35.51,35.59,35.21,35.22,457927.0,34.73,34.8082,34.4366,34.4464,457927.0
2025-01-28 10:00:00,35.22,35.23,34.99,35.04,394050.0,34.4464,34.4561,34.2214,34.2703,394050.0
2025-01-28 10:30:00,35.04,35.14,34.96,35.09,461484.0,34.2703,34.3681,34.1921,34.3192,461484.0
2025-01-28 11:00:00,35.1,35.11,34.89,34.95,209235.0,34.329,34.3388,34.1236,34.1823,209235.0
2025-01-28 11:30:00,34.95,34.95,34.83,34.88,162001.0,34.1823,34.1823,34.0649,34.1138,162001.0
2025-01-28 12:00:00,34.87,34.89,34.84,34.87,76280.0,34.104,34.1236,34.0747,34.104,76280.0
2025-01-28 12:30:00,34.87,34.9,34.86,34.89,71644.0,34.104,34.1334,34.0943,34.1236,71644.0
2025-01-28 13:00:00,34.9,34.98,34.88,34.92,151964.0,34.1334,34.2116,34.1138,34.1529,151964.0
2025-01-28 13:30:00,34.91,34.98,34.84,34.95,236734.0,34.1432,34.2116,34.0747,34.1823,236734.0
2025-01-28 14:00:00,34.95,34.99,34.9,34.96,270060.0,34.1823,34.2214,34.1334,34.1921,270060.0
2025-01-28 14:30:00,34.95,35.0,34.94,35.0,138529.0,34.1823,34.2312,34.1725,34.2312,138529.0
2025-01-28 15:00:00,34.99,35.07,34.99,35.05,146981.0,34.2214,34.2997,34.2214,34.2801,146981.0
2025-01-28 15:30:00,35.04,35.12,35.0,35.11,846224.0,34.2703,34.3486,34.2312,34.3388,846224.0
2025-01-29 09:30:00,34.93,35.05,34.93,34.98,405378.0,34.1627,34.2801,34.1627,34.2116,405378.0
2025-01-29 10:00:00,34.98,35.22,34.93,35.18,650291.0,34.2116,34.4464,34.1627,34.4072,650291.0
2025-01-29 10:30:00,35.19,35.24,35.1,35.23,444979.0,34.417,34.4659,34.329,34.4561,444979.0
2025-01-29 11:00:00,35.23,35.24,35.06,35.13,575265.0,34.4561,34.4659,34.2899,34.3583,575265.0
2025-01-29 11:30:00,35.13,35.25,35.1,35.11,171084.0,34.3583,34.4757,34.329,34.3388,171084.0
2025-01-29 12:00:00,35.11,35.16,35.05,35.08,280175.0,34.3388,34.3877,34.2801,34.3094,280175.0
2025-01-29 12:30:00,35.08,35.09,34.96,34.99,339137.0,34.3094,34.3192,34.1921,34.2214,339137.0
2025-01-29 13:00:00,34.99,35.07,34.97,35.07,191240.0,34.2214,34.2997,34.2019,34.2997,191240.0
2025-01-29 13:30:00,35.07,35.08,35.05,35.06,93049.0,34.2997,34.3094,34.2801,34.2899,93049.0
2025-01-29 14:00:00,35.05,35.05,34.97,35.01,231251.0,34.2801,34.2801,34.2019,34.241,231251.0
2025-01-29 14:30:00,35.01,35.1,34.99,35.02,155598.0,34.241,34.329,34.2214,34.2508,155598.0
2025-01-29 15:00:00,35.03,35.13,34.99,35.09,277712.0,34.2605,34.3583,34.2214,34.3192,277712.0
2025-01-29 15:30:00,35.09,35.11,35.02,35.06,1122240.0,34.3192,34.3388,34.2508,34.2899,1122240.0
2025-01-30 09:30:00,35.05,35.11,34.92,35.03,408508.0,34.2801,34.3388,34.1529,34.2605,408508.0
2025-01-30 10:00:00,35.04,35.11,35.02,35.07,359609.0,34.2703,34.3388,34.2508,34.2997,359609.0
2025-01-30 10:30:00,35.07,35.2,35.05,35.2,332040.0,34.2997,34.4268,34.2801,34.4268,332040.0
2025-01-30 11:00:00,35.2,35.28,35.18,35.24,215833.0,34.4268,34.505,34.4072,34.4659,215833.0
2025-01-30 11:30:00,35.23,35.33,35.2,35.25,126022.0,34.4561,34.5539,34.4268,34.4757,126022.0
2025-01-30 12:00:00,35.25,35.27,35.21,35.23,105571.0,34.4757,34.4953,34.4366,34.4561,105571.0
2025-01-30 12:30:00,35.23,35.34,35.13,35.27,324498.0,34.4561,34.5637,34.3583,34.4953,324498.0
2025-01-30 13:00:00,35.27,35.42,35.27,35.4,196201.0,34.4953,34.642,34.4953,34.6224,196201.0
2025-01-30 13:30:00,35.4,35.5,35.38,35.48,231222.0,34.6224,34.7202,34.6028,34.7006,231222.0
2025-01-30 14:00:00,35.48,35.53,35.47,35.5,152188.0,34.7006,34.7496,34.6909,34.7202,152188.0
2025-01-30 14:30:00,35.51,35.59,35.46,35.47,162306.0,34.73,34.8082,34.6811,34.6909,162306.0
2025-01-30 15:00:00,35.47,35.49,35.4,35.41,179164.0,34.6909,34.7104,34.6224,34.6322,179164.0
2025-01-30 15:30:00,35.41,35.42,35.18,35.37,844499.0,34.6322,34.642,34.4072,34.5931,844499.0
2025-01-31 09:30:00,35.19,35.24,35.05,35.19,423715.0,34.417,34.4659,34.2801,34.417,423715.0
2025-01-31 10:00:00,35.2,35.31,35.16,35.26,262764.0,34.4268,34.5344,34.3877,34.4855,262764.0
2025-01-31 10:30:00,35.25,35.29,35.16,35.21,788928.0,34.4757,34.5148,34.3877,34.4366,788928.0
2025-01-31 11:00:00,35.21,35.29,35.18,35.29,262283.0,34.4366,34.5148,34.4072,34.5148,262283.0
2025-01-31 11:30:00,35.29,35.31,35.23,35.31,159643.0,34.5148,34.5344,34.4561,34.5344,159643.0
2025-01-31 12:00:00,35.32,35.4,35.31,35.39,113038.0,34.5442,34.6224,34.5344,34.6126,113038.0
2025-01-31 12:30:00,35.39,35.49,35.39,35.47,168368.0,34.6126,34.7104,34.6126,34.6909,168368.0
2025-01-31 13:00:00,35.47,35.52,35.33,35.35,149081.0,34.6909,34.7398,34.5539,34.5735,149081.0
2025-01-31 13:30:00,35.35,35.35,35.25,35.3,286224.0,34.5735,34.5735,34.4757,34.5246,286224.0
2025-01-31 14:00:00,35.3,35.33,35.26,35.31,307441.0,34.5246,34.5539,34.4855,34.5344,307441.0
2025-01-31 14:30:00,35.31,35.34,35.25,35.3,101042.0,34.5344,34.5637,34.4757,34.5246,101042.0
2025-01-31 15:00:00,35.29,35.29,35.22,35.23,197558.0,34.5148,34.5148,34.4464,34.4561,197558.0
2025-01-31 15:30:00,35.23,35.32,35.19,35.28,807868.0,34.4561,34.5442,34.417,34.505,807868.0
2025-02-03 09:30:00,34.87,34.98,34.65,34.65,375675.0,34.104,34.2116,33.8889,33.8889,375675.0
2025-02-03 10:00:00,34.62,35.14,34.58,35.04,258100.0,33.8595,34.3681,33.8204,34.2703,258100.0
2025-02-03 10:30:00,35.04,35.08,34.93,34.95,198286.0,34.2703,34.3094,34.1627,34.1823,198286.0
2025-02-03 11:00:00,34.95,35.12,34.92,35.04,147266.0,34.1823,34.3486,34.1529,34.2703,147266.0
2025-02-03 11:30:00,35.04,35.12,35.01,35.02,92067.0,34.2703,34.3486,34.241,34.2508,92067.0
2025-02-03 12:00:00,35.02,35.03,34.95,35.0,126334.0,34.2508,34.2605,34.1823,34.2312,126334.0
2025-02-03 12:30:00,35.0,35.06,34.96,34.98,73540.0,34.2312,34.2899,34.1921,34.2116,73540.0
2025-02-03 13:00:00,34.97,35.04,34.93,34.95,110333.0,34.2019,34.2703,34.1627,34.1823,110333.0
2025-02-03 13:30:00,34.95,35.05,34.94,35.05,64827.0,34.1823,34.2801,34.1725,34.2801,64827.0
2025-02-03 14:00:00,35.04,35.07,34.97,35.02,118236.0,34.2703,34.2997,34.2019,34.2508,118236.0
2025-02-03 14:30:00,35.03,35.2,35.0,35.01,313085.0,34.2605,34.4268,34.2312,34.241,313085.0
2025-02-03 15:00:00,35.01,35.07,35.0,35.04,157648.0,34.241,34.2997,34.2312,34.2703,157648.0
2025-02-03 15:30:00,35.04,35.09,34.89,34.91,526732.0,34.2703,34.3192,34.1236,34.1432,526732.0
2025-02-04 09:30:00,34.59,34.74,34.39,34.68,695790.0,33.8302,33.9769,33.6346,33.9182,695790.0
2025-02-04 10:00:00,34.68,34.78,34.3,34.35,840540.0,33.9182,34.016,33.5466,33.5955,840540.0
2025-02-04 10:30:00,34.34,34.56,34.22,34.49,1391087.0,33.5857,33.8009,33.4683,33.7324,1391087.0
2025-02-04 11:00:00,34.5,34.68,34.49,34.67,456193.0,33.7422,33.9182,33.7324,33.9084,456193.0
2025-02-04 11:30:00,34.66,34.77,34.6,34.64,321630.0,33.8987,34.0062,33.84,33.8791,321630.0
2025-02-04 12:00:00,34.64,34.87,34.63,34.87,258829.0,33.8791,34.104,33.8693,34.104,258829.0
2025-02-04 12:30:00,34.87,34.89,34.77,34.85,109548.0,34.104,34.1236,34.0062,34.0845,109548.0
2025-02-04 13:00:00,34.85,34.89,34.78,34.83,152979.0,34.0845,34.1236,34.016,34.0649,152979.0
2025-02-04 13:30:00,34.83,34.86,34.77,34.8,150600.0,34.0649,34.0943,34.0062,34.0356,150600.0
2025-02-04 14:00:00,34.8,34.87,34.79,34.86,117014.0,34.0356,34.104,34.0258,34.0943,117014.0
2025-02-04 14:30:00,34.86,34.93,34.86,34.89,99760.0,34.0943,34.1627,34.0943,34.1236,99760.0
2025-02-04 15:00:00,34.88,34.98,34.79,34.8,256766.0,34.1138,34.2116,34.0258,34.0356,256766.0
2025-02-04 15:30:00,34.8,34.96,34.78,34.84,744338.0,34.0356,34.1921,34.016,34.0747,744338.0
2025-02-05 09:30:00,37.06,37.65,37.03,37.65,1553843.0,36.2459,36.823,36.2166,36.823,1553843.0
2025-02-05 10:00:00,37.66,37.72,37.47,37.53,669716.0,36.8328,36.8914,36.6469,36.7056,669716.0
2025-02-05 10:30:00,37.54,37.65,37.35,37.4,753864.0,36.7154,36.823,36.5296,36.5785,753864.0
2025-02-05 11:00:00,37.4,37.62,37.33,37.52,741757.0,36.5785,36.7936,36.51,36.6958,741757.0
2025-02-05 11:30:00,37.51,37.7,37.44,37.64,380187.0,36.6861,36.8719,36.6176,36.8132,380187.0
2025-02-05 12:00:00,37.64,37.69,37.52,37.53,374450.0,36.8132,36.8621,36.6958,36.7056,374450.0
2025-02-05 12:30:00,37.54,37.75,37.54,37.72,169378.0,36.7154,36.9208,36.7154,36.8914,169378.0
2025-02-05 13:00:00,37.72,37.78,37.67,37.72,256147.0,36.8914,36.9501,36.8425,36.8914,256147.0
2025-02-05 13:30:00,37.72,37.91,37.71,37.86,238613.0,36.8914,37.0773,36.8817,37.0284,238613.0
2025-02-05 14:00:00,37.86,37.88,37.81,37.85,190233.0,37.0284,37.0479,36.9795,37.0186,190233.0
2025-02-05 14:30:00,37.85,37.9,37.73,37.73,333732.0,37.0186,37.0675,36.9012,36.9012,333732.0
2025-02-05 15:00:00,37.74,37.74,37.65,37.7,335892.0,36.911,36.911,36.823,36.8719,335892.0
2025-02-05 15:30:00,37.7,37.77,37.63,37.77,1443947.0,36.8719,36.9403,36.8034,36.9403,1443947.0
2025-02-06 09:30:00,37.54,37.61,37.23,37.31,639721.0,36.7154,36.7839,36.4122,36.4905,639721.0
2025-02-06 10:00:00,37.31,37.44,37.04,37.13,367564.0,36.4905,36.6176,36.2264,36.3144,367564.0
2025-02-06 10:30:00,37.14,37.2,37.01,37.04,298027.0,36.3242,36.3829,36.197,36.2264,298027.0
2025-02-06 11:00:00,37.02,37.15,37.0,37.07,401553.0,36.2068,36.334,36.1873,36.2557,401553.0
2025-02-06 11:30:00,37.07,37.12,36.98,37.01,507211.0,36.2557,36.3046,36.1677,36.197,507211.0
2025-02-06 12:00:00,37.01,37.04,36.91,36.93,221534.0,36.197,36.2264,36.0992,36.1188,221534.0
2025-02-06 12:30:00,36.93,37.01,36.9,36.94,144184.0,36.1188,36.197,36.0895,36.1286,144184.0
2025-02-06 13:00:00,36.95,36.98,36.89,36.9,142814.0,36.1384,36.1677,36.0797,36.0895,142814.0
2025-02-06 13:30:00,36.91,36.92,36.84,36.85,118690.0,36.0992,36.109,36.0308,36.0406,118690.0
2025-02-06 14:00:00,36.86,36.88,36.73,36.74,197320.0,36.0503,36.0699,35.9232,35.933,197320.0
2025-02-06 14:30:00,36.73,36.75,36.63,36.63,391217.0,35.9232,35.9428,35.8254,35.8254,391217.0
2025-02-06 15:00:00,36.64,36.68,36.47,36.48,725826.0,35.8352,35.8743,35.6689,35.6787,725826.0
2025-02-06 15:30:00,36.48,36.54,36.37,36.38,1416892.0,35.6787,35.7374,35.5711,35.5809,1416892.0
2025-02-07 09:30:00,36.49,36.52,36.22,36.23,425907.0,35.6885,35.7178,35.4244,35.4342,425907.0
2025-02-07 10:00:00,36.22,36.29,36.13,36.15,401049.0,35.4244,35.4929,35.3364,35.3559,401049.0
2025-02-07 10:30:00,36.14,36.23,36.01,36.11,489791.0,35.3462,35.4342,35.219,35.3168,489791.0
2025-02-07 11:00:00,36.11,36.12,35.98,36.01,270736.0,35.3168,35.3266,35.1897,35.219,270736.0
2025-02-07 11:30:00,36.01,36.11,36.0,36.04,339594.0,35.219,35.3168,35.2092,35.2483,339594.0
2025-02-07 12:00:00,36.04,36.14,36.01,36.14,239956.0,35.2483,35.3462,35.219,35.3462,239956.0
2025-02-07 12:30:00,36.13,36.2,36.12,36.14,97295.0,35.3364,35.4048,35.3266,35.3462,97295.0
2025-02-07 13:00:00,36.15,36.21,36.13,36.2,111270.0,35.3559,35.4146,35.3364,35.4048,111270.0
2025-02-07 13:30:00,36.2,36.22,36.11,36.13,120193.0,35.4048,35.4244,35.3168,35.3364,120193.0
2025-02-07 14:00:00,36.13,36.16,36.11,36.13,117380.0,35.3364,35.3657,35.3168,35.3364,117380.0
2025-02-07 14:30:00,36.13,36.16,36.04,36.05,121687.0,35.3364,35.3657,35.2483,35.2581,121687.0
2025-02-07 15:00:00,36.05,36.1,36.01,36.02,438477.0,35.2581,35.307,35.219,35.2288,438477.0
2025-02-07 15:30:00,36.02,36.07,35.97,36.06,862724.0,35.2288,35.2777,35.1799,35.2679,862724.0
2025-02-10 09:30:00,36.36,36.91,36.36,36.77,548156.0,35.5613,36.0992,35.5613,35.9623,548156.0
2025-02-10 10:00:00,36.78,36.86,36.57,36.58,415368.0,35.9721,36.0503,35.7667,35.7765,415368.0
2025-02-10 10:30:00,36.58,36.74,36.54,36.63,309823.0,35.7765,35.933,35.7374,35.8254,309823.0
2025-02-10 11:00:00,36.64,36.65,36.56,36.61,235590.0,35.8352,35.8449,35.7569,35.8058,235590.0
2025-02-10 11:30:00,36.61,36.63,36.5,36.54,210717.0,35.8058,35.8254,35.6982,35.7374,210717.0
2025-02-10 12:00:00,36.53,36.55,36.48,36.52,84175.0,35.7276,35.7471,35.6787,35.7178,84175.0
2025-02-10 12:30:00,36.52,36.54,36.45,36.47,69643.0,35.7178,35.7374,35.6493,35.6689,69643.0
2025-02-10 13:00:00,36.47,36.53,36.45,36.5,123673.0,35.6689,35.7276,35.6493,35.6982,123673.0
2025-02-10 13:30:00,36.5,36.52,36.46,36.49,82699.0,35.6982,35.7178,35.6591,35.6885,82699.0
2025-02-10 14:00:00,36.5,36.55,36.47,36.54,150404.0,35.6982,35.7471,35.6689,35.7374,150404.0
2025-02-10 14:30:00,36.54,36.54,36.49,36.51,190581.0,35.7374,35.7374,35.6885,35.708,190581.0
2025-02-10 15:00:00,36.51,36.52,36.39,36.4,233044.0,35.708,35.7178,35.5907,35.6004,233044.0
2025-02-10 15:30:00,36.4,36.47,36.36,36.47,761628.0,35.6004,35.6689,35.5613,35.6689,761628.0
2025-02-11 09:30:00,36.32,36.35,36.08,36.09,418029.0,35.5222,35.5515,35.2875,35.2972,418029.0
2025-02-11 10:00:00,36.11,36.19,36.05,36.15,382370.0,35.3168,35.3951,35.2581,35.3559,382370.0
2025-02-11 10:30:00,36.15,36.15,36.03,36.04,414926.0,35.3559,35.3559,35.2386,35.2483,414926.0
2025-02-11 11:00:00,36.04,36.11,36.01,36.11,252767.0,35.2483,35.3168,35.219,35.3168,252767.0
2025-02-11 11:30:00,36.11,36.16,36.06,36.09,258079.0,35.3168,35.3657,35.2679,35.2972,258079.0
2025-02-11 12:00:00,36.09,36.13,35.99,36.0,167920.0,35.2972,35.3364,35.1994,35.2092,167920.0
2025-02-11 12:30:00,36.0,36.04,35.99,36.01,85753.0,35.2092,35.2483,35.1994,35.219,85753.0
2025-02-11 13:00:00,36.01,36.04,36.0,36.03,56102.0,35.219,35.2483,35.2092,35.2386,56102.0
2025-02-11 13:30:00,36.04,36.04,35.98,35.98,215901.0,35.2483,35.2483,35.1897,35.1897,215901.0
2025-02-11 14:00:00,35.98,36.11,35.97,36.1,368251.0,35.1897,35.3168,35.1799,35.307,368251.0
2025-02-11 14:30:00,36.1,36.21,36.06,36.15,170171.0,35.307,35.4146,35.2679,35.3559,170171.0
2025-02-11 15:00:00,36.16,36.18,36.13,36.15,231068.0,35.3657,35.3853,35.3364,35.3559,231068.0
2025-02-11 15:30:00,36.14,36.17,36.05,36.07,618907.0,35.3462,35.3755,35.2581,35.2777,618907.0
2025-02-12 09:30:00,35.72,35.79,35.59,35.59,243409.0,34.9354,35.0038,34.8082,34.8082,243409.0
2025-02-12 10:00:00,35.59,35.86,35.53,35.86,398713.0,34.8082,35.0723,34.7496,35.0723,398713.0
2025-02-12 10:30:00,35.87,36.01,35.85,35.99,279571.0,35.0821,35.219,35.0625,35.1994,279571.0
2025-02-12 11:00:00,35.98,36.05,35.95,36.02,158084.0,35.1897,35.2581,35.1603,35.2288,158084.0
2025-02-12 11:30:00,36.02,36.2,36.02,36.2,294162.0,35.2288,35.4048,35.2288,35.4048,294162.0
2025-02-12 12:00:00,36.19,36.23,36.13,36.19,169494.0,35.3951,35.4342,35.3364,35.3951,169494.0
2025-02-12 12:30:00,36.18,36.26,36.16,36.24,93516.0,35.3853,35.4635,35.3657,35.444,93516.0
2025-02-12 13:00:00,36.25,36.25,36.12,36.13,89004.0,35.4537,35.4537,35.3266,35.3364,89004.0
2025-02-12 13:30:00,36.13,36.16,36.05,36.07,225777.0,35.3364,35.3657,35.2581,35.2777,225777.0
2025-02-12 14:00:00,36.06,36.13,36.05,36.12,153640.0,35.2679,35.3364,35.2581,35.3266,153640.0
2025-02-12 14:30:00,36.12,36.16,36.1,36.14,144100.0,35.3266,35.3657,35.307,35.3462,144100.0
2025-02-12 15:00:00,36.14,36.2,36.13,36.18,159071.0,35.3462,35.4048,35.3364,35.3853,159071.0
2025-02-12 15:30:00,36.17,36.22,36.13,36.15,457400.0,35.3755,35.4244,35.3364,35.3559,457400.0
2025-02-13 09:30:00,36.17,36.2,36.0,36.12,354980.0,35.3755,35.4048,35.2092,35.3266,354980.0
2025-02-13 10:00:00,36.12,36.23,36.1,36.2,200479.0,35.3266,35.4342,35.307,35.4048,200479.0
2025-02-13 10:30:00,36.2,36.33,36.18,36.33,288137.0,35.4048,35.532,35.3853,35.532,288137.0
2025-02-13 11:00:00,36.33,36.45,36.31,36.39,209395.0,35.532,35.6493,35.5124,35.5907,209395.0
2025-02-13 11:30:00,36.39,36.57,36.35,36.54,322415.0,35.5907,35.7667,35.5515,35.7374,322415.0
2025-02-13 12:00:00,36.54,36.54,36.47,36.52,163980.0,35.7374,35.7374,35.6689,35.7178,163980.0
2025-02-13 12:30:00,36.52,36.59,36.49,36.5,197571.0,35.7178,35.7863,35.6885,35.6982,197571.0
2025-02-13 13:00:00,36.5,36.54,36.48,36.53,168945.0,35.6982,35.7374,35.6787,35.7276,168945.0
2025-02-13 13:30:00,36.53,36.53,36.36,36.45,208418.0,35.7276,35.7276,35.5613,35.6493,208418.0
2025-02-13 14:00:00,36.45,36.54,36.43,36.54,229482.0,35.6493,35.7374,35.6298,35.7374,229482.0
2025-02-13 14:30:00,36.54,36.61,36.52,36.61,187633.0,35.7374,35.8058,35.7178,35.8058,187633.0
2025-02-13 15:00:00,36.61,36.62,36.54,36.55,180136.0,35.8058,35.8156,35.7374,35.7471,180136.0
2025-02-13 15:30:00,36.55,36.61,36.5,36.55,801411.0,35.7471,35.8058,35.6982,35.7471,801411.0
2025-02-14 09:30:00,36.48,36.52,36.41,36.43,337474.0,35.6787,35.7178,35.6102,35.6298,337474.0
2025-02-14 10:00:00,36.44,36.61,36.43,36.54,318770.0,35.6396,35.8058,35.6298,35.7374,318770.0
2025-02-14 10:30:00,36.53,36.55,36.45,36.49,340092.0,35.7276,35.7471,35.6493,35.6885,340092.0
2025-02-14 11:00:00,36.48,36.53,36.35,36.36,698929.0,35.6787,35.7276,35.5515,35.5613,698929.0
2025-02-14 11:30:00,36.35,36.48,36.33,36.33,227423.0,35.5515,35.6787,35.532,35.532,227423.0
2025-02-14 12:00:00,36.33,36.34,36.17,36.17,200239.0,35.532,35.5418,35.3755,35.3755,200239.0
2025-02-14 12:30:00,36.18,36.27,36.17,36.27,87877.0,35.3853,35.4733,35.3755,35.4733,87877.0
2025-02-14 13:00:00,36.26,36.31,36.23,36.27,86143.0,35.4635,35.5124,35.4342,35.4733,86143.0
2025-02-14 13:30:00,36.27,36.29,36.23,36.25,83149.0,35.4733,35.4929,35.4342,35.4537,83149.0
2025-02-14 14:00:00,36.25,36.28,36.19,36.19,117651.0,35.4537,35.4831,35.3951,35.3951,117651.0
2025-02-14 14:30:00,36.2,36.26,36.18,36.22,214422.0,35.4048,35.4635,35.3853,35.4244,214422.0
2025-02-14 15:00:00,36.22,36.31,36.21,36.25,206017.0,35.4244,35.5124,35.4146,35.4537,206017.0
2025-02-14 15:30:00,36.25,36.3,36.16,36.17,684010.0,35.4537,35.5026,35.3657,35.3755,684010.0
2025-02-18 09:30:00,36.59,36.84,36.52,36.72,353291.0,35.7863,36.0308,35.7178,35.9134,353291.0
2025-02-18 10:00:00,36.72,36.85,36.68,36.75,559661.0,35.9134,36.0406,35.8743,35.9428,559661.0
2025-02-18 10:30:00,36.75,36.8,36.71,36.73,748767.0,35.9428,35.9917,35.9036,35.9232,748767.0
2025-02-18 11:00:00,36.74,36.74,36.62,36.67,300887.0,35.933,35.933,35.8156,35.8645,300887.0
2025-02-18 11:30:00,36.67,36.75,36.57,36.58,276263.0,35.8645,35.9428,35.7667,35.7765,276263.0
2025-02-18 12:00:00,36.57,36.6,36.54,36.59,109655.0,35.7667,35.796,35.7374,35.7863,109655.0
2025-02-18 12:30:00,36.59,36.6,36.5,36.51,79310.0,35.7863,35.796,35.6982,35.708,79310.0
2025-02-18 13:00:00,36.51,36.53,36.46,36.51,111872.0,35.708,35.7276,35.6591,35.708,111872.0
2025-02-18 13:30:00,36.52,36.56,36.5,36.55,118025.0,35.7178,35.7569,35.6982,35.7471,118025.0
2025-02-18 14:00:00,36.55,36.55,36.5,36.55,122813.0,35.7471,35.7471,35.6982,35.7471,122813.0
2025-02-18 14:30:00,36.55,36.55,36.51,36.55,116760.0,35.7471,35.7471,35.708,35.7471,116760.0
2025-02-18 15:00:00,36.55,36.58,36.53,36.56,178813.0,35.7471,35.7765,35.7276,35.7569,178813.0
2025-02-18 15:30:00,36.56,36.64,36.52,36.61,534918.0,35.7569,35.8352,35.7178,35.8058,534918.0
2025-02-19 09:30:00,36.5,36.56,36.44,36.51,356629.0,35.6982,35.7569,35.6396,35.708,356629.0
2025-02-19 10:00:00,36.51,36.62,36.48,36.58,268579.0,35.708,35.8156,35.6787,35.7765,268579.0
2025-02-19 10:30:00,36.58,36.65,36.5,36.55,376460.0,35.7765,35.8449,35.6982,35.7471,376460.0
2025-02-19 11:00:00,36.55,36.57,36.4,36.4,245388.0,35.7471,35.7667,35.6004,35.6004,245388.0
2025-02-19 11:30:00,36.4,36.44,36.39,36.42,143990.0,35.6004,35.6396,35.5907,35.62,143990.0
2025-02-19 12:00:00,36.42,36.43,36.37,36.38,55687.0,35.62,35.6298,35.5711,35.5809,55687.0
2025-02-19 12:30:00,36.38,36.44,36.35,36.41,82148.0,35.5809,35.6396,35.5515,35.6102,82148.0
2025-02-19 13:00:00,36.41,36.46,36.38,36.41,152358.0,35.6102,35.6591,35.5809,35.6102,152358.0
2025-02-19 13:30:00,36.41,36.43,36.37,36.38,131051.0,35.6102,35.6298,35.5711,35.5809,131051.0
2025-02-19 14:00:00,36.38,36.51,36.35,36.49,209123.0,35.5809,35.708,35.5515,35.6885,209123.0
2025-02-19 14:30:00,36.49,36.53,36.45,36.51,118342.0,35.6885,35.7276,35.6493,35.708,118342.0
2025-02-19 15:00:00,36.51,36.55,36.48,36.52,191437.0,35.708,35.7471,35.6787,35.7178,191437.0
2025-02-19 15:30:00,36.53,36.57,36.48,36.54,527129.0,35.7276,35.7667,35.6787,35.7374,527129.0
2025-02-20 09:30:00,36.72,37.09,36.62,37.05,651894.0,35.9134,36.2753,35.8156,36.2362,651894.0
2025-02-20 10:00:00,37.08,37.18,37.01,37.17,468284.0,36.2655,36.3633,36.197,36.3535,468284.0
2025-02-20 10:30:00,37.18,37.2,37.05,37.11,266068.0,36.3633,36.3829,36.2362,36.2948,266068.0
2025-02-20 11:00:00,37.11,37.22,37.09,37.15,243236.0,36.2948,36.4024,36.2753,36.334,243236.0
2025-02-20 11:30:00,37.15,37.21,37.08,37.1,316945.0,36.334,36.3926,36.2655,36.2851,316945.0
2025-02-20 12:00:00,37.09,37.17,37.07,37.17,192430.0,36.2753,36.3535,36.2557,36.3535,192430.0
2025-02-20 12:30:00,37.16,37.17,37.1,37.12,106445.0,36.3437,36.3535,36.2851,36.3046,106445.0
2025-02-20 13:00:00,37.12,37.15,37.1,37.13,171749.0,36.3046,36.334,36.2851,36.3144,171749.0
2025-02-20 13:30:00,37.13,37.17,37.11,37.15,102816.0,36.3144,36.3535,36.2948,36.334,102816.0
2025-02-20 14:00:00,37.15,37.15,37.04,37.05,244458.0,36.334,36.334,36.2264,36.2362,244458.0
2025-02-20 14:30:00,37.04,37.07,36.98,37.05,368234.0,36.2264,36.2557,36.1677,36.2362,368234.0
2025-02-20 15:00:00,37.05,37.06,36.96,37.02,765734.0,36.2362,36.2459,36.1481,36.2068,765734.0
2025-02-20 15:30:00,37.02,37.07,36.87,36.97,1213218.0,36.2068,36.2557,36.0601,36.1579,1213218.0
2025-02-21 09:30:00,36.17,36.24,36.05,36.17,643948.0,35.7623,35.8315,35.6437,35.7623,643948.0
2025-02-21 10:00:00,36.16,36.29,36.1,36.26,319554.0,35.7524,35.881,35.6931,35.8513,319554.0
2025-02-21 10:30:00,36.26,36.53,36.22,36.5,385061.0,35.8513,36.1183,35.8118,36.0886,385061.0
2025-02-21 11:00:00,36.51,36.65,36.51,36.54,383751.0,36.0985,36.2369,36.0985,36.1281,383751.0
2025-02-21 11:30:00,36.54,36.54,36.42,36.47,284803.0,36.1281,36.1281,36.0095,36.0589,284803.0
2025-02-21 12:00:00,36.48,36.51,36.33,36.33,172112.0,36.0688,36.0985,35.9205,35.9205,172112.0
2025-02-21 12:30:00,36.33,36.45,36.33,36.4,144951.0,35.9205,36.0392,35.9205,35.9897,144951.0
2025-02-21 13:00:00,36.4,36.49,36.39,36.42,151210.0,35.9897,36.0787,35.9798,36.0095,151210.0
2025-02-21 13:30:00,36.41,36.49,36.4,36.48,196911.0,35.9996,36.0787,35.9897,36.0688,196911.0
2025-02-21 14:00:00,36.48,36.59,36.45,36.52,288674.0,36.0688,36.1776,36.0392,36.1084,288674.0
2025-02-21 14:30:00,36.51,36.66,36.49,36.65,383479.0,36.0985,36.2468,36.0787,36.2369,383479.0
2025-02-21 15:00:00,36.65,36.68,36.5,36.59,350082.0,36.2369,36.2666,36.0886,36.1776,350082.0
2025-02-21 15:30:00,36.59,36.65,36.53,36.64,776303.0,36.1776,36.2369,36.1183,36.227,776303.0
2025-02-24 09:30:00,36.82,36.96,36.72,36.95,232015.0,36.405,36.5434,36.3061,36.5335,232015.0
2025-02-24 10:00:00,36.95,37.06,36.91,36.99,277226.0,36.5335,36.6423,36.494,36.5731,277226.0
2025-02-24 10:30:00,36.98,37.1,36.94,37.06,183820.0,36.5632,36.6818,36.5236,36.6423,183820.0
2025-02-24 11:00:00,37.08,37.1,36.99,37.07,208973.0,36.6621,36.6818,36.5731,36.6522,208973.0
2025-02-24 11:30:00,37.08,37.11,37.02,37.09,189482.0,36.6621,36.6917,36.6027,36.6719,189482.0
2025-02-24 12:00:00,37.09,37.14,37.05,37.05,118011.0,36.6719,36.7214,36.6324,36.6324,118011.0
2025-02-24 12:30:00,37.05,37.14,37.05,37.05,100333.0,36.6324,36.7214,36.6324,36.6324,100333.0
2025-02-24 13:00:00,37.06,37.08,37.02,37.04,95230.0,36.6423,36.6621,36.6027,36.6225,95230.0
2025-02-24 13:30:00,37.03,37.05,36.99,37.01,84362.0,36.6126,36.6324,36.5731,36.5928,84362.0
2025-02-24 14:00:00,37.01,37.08,37.0,37.08,92262.0,36.5928,36.6621,36.583,36.6621,92262.0
2025-02-24 14:30:00,37.08,37.1,37.06,37.09,68209.0,36.6621,36.6818,36.6423,36.6719,68209.0
2025-02-24 15:00:00,37.09,37.13,37.05,37.05,110235.0,36.6719,36.7115,36.6324,36.6324,110235.0
2025-02-24 15:30:00,37.06,37.08,37.0,37.08,499840.0,36.6423,36.6621,36.583,36.6621,499840.0
2025-02-25 09:30:00,37.56,37.98,37.56,37.93,571938.0,37.1367,37.5519,37.1367,37.5025,571938.0
2025-02-25 10:00:00,37.92,37.96,37.75,37.93,328911.0,37.4926,37.5321,37.3245,37.5025,328911.0
2025-02-25 10:30:00,37.93,38.02,37.89,38.01,378004.0,37.5025,37.5915,37.4629,37.5816,378004.0
2025-02-25 11:00:00,38.0,38.09,37.96,37.98,460111.0,37.5717,37.6607,37.5321,37.5519,460111.0
2025-02-25 11:30:00,37.98,38.0,37.84,37.85,246035.0,37.5519,37.5717,37.4135,37.4234,246035.0
2025-02-25 12:00:00,37.86,37.88,37.76,37.78,111803.0,37.4333,37.453,37.3344,37.3542,111803.0
2025-02-25 12:30:00,37.77,37.94,37.76,37.94,181386.0,37.3443,37.5124,37.3344,37.5124,181386.0
2025-02-25 13:00:00,37.94,38.0,37.93,37.94,166910.0,37.5124,37.5717,37.5025,37.5124,166910.0
2025-02-25 13:30:00,37.95,38.13,37.93,38.12,293322.0,37.5223,37.7002,37.5025,37.6903,293322.0
2025-02-25 14:00:00,38.12,38.21,38.1,38.2,541285.0,37.6903,37.7793,37.6706,37.7694,541285.0
2025-02-25 14:30:00,38.19,38.34,38.18,38.33,573921.0,37.7595,37.9079,37.7497,37.898,573921.0
2025-02-25 15:00:00,38.33,38.34,38.15,38.32,502428.0,37.898,37.9079,37.72,37.8881,502428.0
2025-02-25 15:30:00,38.32,38.4,38.3,38.39,1444137.0,37.8881,37.9672,37.8683,37.9573,1444137.0
2025-02-26 09:30:00,37.81,37.83,37.59,37.59,738447.0,37.3838,37.4036,37.1663,37.1663,738447.0
2025-02-26 10:00:00,37.59,37.74,37.59,37.7,413282.0,37.1663,37.3146,37.1663,37.2751,413282.0
2025-02-26 10:30:00,37.7,37.75,37.61,37.66,325547.0,37.2751,37.3245,37.1861,37.2355,325547.0
2025-02-26 11:00:00,37.66,37.68,37.58,37.65,304531.0,37.2355,37.2553,37.1564,37.2256,304531.0
2025-02-26 11:30:00,37.65,37.67,37.49,37.58,148113.0,37.2256,37.2454,37.0674,37.1564,148113.0
2025-02-26 12:00:00,37.58,37.62,37.55,37.62,112264.0,37.1564,37.196,37.1268,37.196,112264.0
2025-02-26 12:30:00,37.62,37.63,37.42,37.44,172245.0,37.196,37.2059,36.9982,37.018,172245.0
2025-02-26 13:00:00,37.44,37.6,37.43,37.58,159315.0,37.018,37.1762,37.0081,37.1564,159315.0
2025-02-26 13:30:00,37.59,37.61,37.49,37.49,113306.0,37.1663,37.1861,37.0674,37.0674,113306.0
2025-02-26 14:00:00,37.5,37.54,37.44,37.52,132647.0,37.0773,37.1169,37.018,37.0971,132647.0
2025-02-26 14:30:00,37.52,37.56,37.5,37.55,131292.0,37.0971,37.1367,37.0773,37.1268,131292.0
2025-02-26 15:00:00,37.55,37.56,37.42,37.43,227882.0,37.1268,37.1367,36.9982,37.0081,227882.0
2025-02-26 15:30:00,37.42,37.45,37.35,37.42,780439.0,36.9982,37.0279,36.929,36.9982,780439.0
2025-02-27 09:30:00,37.07,37.25,36.99,37.25,335889.0,36.6522,36.8301,36.5731,36.8301,335889.0
2025-02-27 10:00:00,37.25,37.33,37.15,37.25,261188.0,36.8301,36.9092,36.7313,36.8301,261188.0
2025-02-27 10:30:00,37.25,37.38,37.25,37.35,182226.0,36.8301,36.9587,36.8301,36.929,182226.0
2025-02-27 11:00:00,37.34,37.36,37.25,37.3,172393.0,36.9191,36.9389,36.8301,36.8796,172393.0
2025-02-27 11:30:00,37.3,37.33,37.22,37.22,91322.0,36.8796,36.9092,36.8005,36.8005,91322.0
2025-02-27 12:00:00,37.23,37.27,37.16,37.27,122333.0,36.8104,36.8499,36.7412,36.8499,122333.0
2025-02-27 12:30:00,37.27,37.31,37.24,37.25,115111.0,36.8499,36.8895,36.8203,36.8301,115111.0
2025-02-27 13:00:00,37.25,37.29,37.22,37.25,68356.0,36.8301,36.8697,36.8005,36.8301,68356.0
2025-02-27 13:30:00,37.24,37.32,37.24,37.3,54258.0,36.8203,36.8994,36.8203,36.8796,54258.0
2025-02-27 14:00:00,37.3,37.34,37.27,37.27,112603.0,36.8796,36.9191,36.8499,36.8499,112603.0
2025-02-27 14:30:00,37.27,37.31,37.18,37.24,242696.0,36.8499,36.8895,36.7609,36.8203,242696.0
2025-02-27 15:00:00,37.23,37.37,37.2,37.28,257662.0,36.8104,36.9488,36.7807,36.8598,257662.0
2025-02-27 15:30:00,37.28,37.34,37.24,37.32,622588.0,36.8598,36.9191,36.8203,36.8994,622588.0
2025-02-28 09:30:00,37.64,37.69,37.37,37.51,542641.0,37.2157,37.2652,36.9488,37.0872,542641.0
2025-02-28 10:00:00,37.51,37.54,37.27,37.36,530865.0,37.0872,37.1169,36.8499,36.9389,530865.0
2025-02-28 10:30:00,37.37,37.49,37.34,37.39,280591.0,36.9488,37.0674,36.9191,36.9686,280591.0
2025-02-28 11:00:00,37.39,37.52,37.35,37.46,217942.0,36.9686,37.0971,36.929,37.0378,217942.0
2025-02-28 11:30:00,37.45,37.46,37.35,37.35,205834.0,37.0279,37.0378,36.929,36.929,205834.0
2025-02-28 12:00:00,37.36,37.36,37.25,37.27,153568.0,36.9389,36.9389,36.8301,36.8499,153568.0
2025-02-28 12:30:00,37.28,37.31,37.23,37.25,118677.0,36.8598,36.8895,36.8104,36.8301,118677.0
2025-02-28 13:00:00,37.26,37.29,37.15,37.17,220674.0,36.84,36.8697,36.7313,36.751,220674.0
2025-02-28 13:30:00,37.17,37.26,37.16,37.18,124465.0,36.751,36.84,36.7412,36.7609,124465.0
2025-02-28 14:00:00,37.17,37.24,37.16,37.21,117954.0,36.751,36.8203,36.7412,36.7906,117954.0
2025-02-28 14:30:00,37.22,37.28,37.2,37.26,108468.0,36.8005,36.8598,36.7807,36.84,108468.0
2025-02-28 15:00:00,37.26,37.36,37.25,37.36,134874.0,36.84,36.9389,36.8301,36.9389,134874.0
2025-02-28 15:30:00,37.35,37.61,37.32,37.61,779753.0,36.929,37.1861,36.8994,37.1861,779753.0
2025-03-03 09:30:00,38.18,38.37,38.11,38.35,364042.0,37.7497,37.9375,37.6805,37.9177,364042.0
2025-03-03 10:00:00,38.33,38.4,38.28,38.4,301135.0,37.898,37.9672,37.8485,37.9672,301135.0
2025-03-03 10:30:00,38.4,38.41,38.26,38.33,354256.0,37.9672,37.9771,37.8288,37.898,354256.0
2025-03-03 11:00:00,38.34,38.34,38.05,38.08,272338.0,37.9079,37.9079,37.6211,37.6508,272338.0
2025-03-03 11:30:00,38.08,38.08,37.96,37.99,108672.0,37.6508,37.6508,37.5321,37.5618,108672.0
2025-03-03 12:00:00,37.98,38.04,37.96,38.02,75534.0,37.5519,37.6112,37.5321,37.5915,75534.0
2025-03-03 12:30:00,38.02,38.1,37.97,38.08,96384.0,37.5915,37.6706,37.542,37.6508,96384.0
2025-03-03 13:00:00,38.08,38.11,38.05,38.09,139420.0,37.6508,37.6805,37.6211,37.6607,139420.0
2025-03-03 13:30:00,38.08,38.09,38.01,38.02,85104.0,37.6508,37.6607,37.5816,37.5915,85104.0
2025-03-03 14:00:00,38.02,38.05,37.92,37.95,165941.0,37.5915,37.6211,37.4926,37.5223,165941.0
2025-03-03 14:30:00,37.96,38.09,37.93,37.95,187414.0,37.5321,37.6607,37.5025,37.5223,187414.0
2025-03-03 15:00:00,37.94,37.96,37.87,37.91,241354.0,37.5124,37.5321,37.4432,37.4827,241354.0
2025-03-03 15:30:00,37.91,37.98,37.77,37.97,637278.0,37.4827,37.5519,37.3443,37.542,637278.0
2025-03-04 09:30:00,38.66,38.98,38.66,38.97,763561.0,38.2243,38.5406,38.2243,38.5308,763561.0
2025-03-04 10:00:00,38.98,39.17,38.95,39.15,552742.0,38.5406,38.7285,38.511,38.7087,552742.0
2025-03-04 10:30:00,39.15,39.19,38.94,39.0,619719.0,38.7087,38.7483,38.5011,38.5604,619719.0
2025-03-04 11:00:00,39.0,39.04,38.77,38.8,312051.0,38.5604,38.6,38.333,38.3627,312051.0
2025-03-04 11:30:00,38.8,38.95,38.78,38.9,164260.0,38.3627,38.511,38.3429,38.4615,164260.0
2025-03-04 12:00:00,38.89,39.03,38.71,38.75,397718.0,38.4517,38.5901,38.2737,38.3132,397718.0
2025-03-04 12:30:00,38.75,38.83,38.63,38.64,173950.0,38.3132,38.3923,38.1946,38.2045,173950.0
2025-03-04 13:00:00,38.64,38.75,38.61,38.69,224352.0,38.2045,38.3132,38.1748,38.2539,224352.0
2025-03-04 13:30:00,38.69,38.73,38.63,38.65,305391.0,38.2539,38.2935,38.1946,38.2144,305391.0
2025-03-04 14:00:00,38.65,38.68,38.5,38.52,272214.0,38.2144,38.244,38.0661,38.0858,272214.0
2025-03-04 14:30:00,38.52,38.56,38.45,38.48,269289.0,38.0858,38.1254,38.0166,38.0463,269289.0
2025-03-04 15:00:00,38.48,38.49,38.36,38.43,510844.0,38.0463,38.0562,37.9276,37.9968,510844.0
2025-03-04 15:30:00,38.43,38.58,38.38,38.42,866716.0,37.9968,38.1452,37.9474,37.987,866716.0
2025-03-05 09:30:00,38.4,38.79,38.37,38.78,277395.0,37.9672,38.3528,37.9375,38.3429,277395.0
2025-03-05 10:00:00,38.79,38.81,38.62,38.65,172821.0,38.3528,38.3726,38.1847,38.2144,172821.0
2025-03-05 10:30:00,38.65,38.66,38.54,38.58,151221.0,38.2144,38.2243,38.1056,38.1452,151221.0
2025-03-05 11:00:00,38.57,38.6,38.52,38.55,121722.0,38.1353,38.1649,38.0858,38.1155,121722.0
2025-03-05 11:30:00,38.55,38.55,38.48,38.53,111546.0,38.1155,38.1155,38.0463,38.0957,111546.0
2025-03-05 12:00:00,38.53,38.66,38.52,38.65,64685.0,38.0957,38.2243,38.0858,38.2144,64685.0
2025-03-05 12:30:00,38.65,38.7,38.64,38.66,101595.0,38.2144,38.2638,38.2045,38.2243,101595.0
2025-03-05 13:00:00,38.66,38.71,38.62,38.69,77990.0,38.2243,38.2737,38.1847,38.2539,77990.0
2025-03-05 13:30:00,38.69,38.77,38.65,38.77,93398.0,38.2539,38.333,38.2144,38.333,93398.0
2025-03-05 14:00:00,38.77,38.86,38.76,38.84,89521.0,38.333,38.422,38.3231,38.4022,89521.0
2025-03-05 14:30:00,38.84,38.85,38.76,38.77,104583.0,38.4022,38.4121,38.3231,38.333,104583.0
2025-03-05 15:00:00,38.77,38.86,38.76,38.84,115436.0,38.333,38.422,38.3231,38.4022,115436.0
2025-03-05 15:30:00,38.84,38.85,38.75,38.82,342694.0,38.4022,38.4121,38.3132,38.3824,342694.0
2025-03-06 09:30:00,38.59,39.07,38.59,38.9,332203.0,38.155,38.6296,38.155,38.4615,332203.0
2025-03-06 10:00:00,38.88,38.99,38.74,38.8,268390.0,38.4418,38.5505,38.3033,38.3627,268390.0
2025-03-06 10:30:00,38.81,38.98,38.78,38.98,116259.0,38.3726,38.5406,38.3429,38.5406,116259.0
2025-03-06 11:00:00,38.97,39.28,38.96,39.16,243647.0,38.5308,38.8373,38.5209,38.7186,243647.0
2025-03-06 11:30:00,39.16,39.17,39.04,39.05,213198.0,38.7186,38.7285,38.6,38.6099,213198.0
2025-03-06 12:00:00,39.05,39.19,39.0,39.19,188553.0,38.6099,38.7483,38.5604,38.7483,188553.0
2025-03-06 12:30:00,39.19,39.19,39.1,39.18,209197.0,38.7483,38.7483,38.6593,38.7384,209197.0
2025-03-06 13:00:00,39.18,39.29,39.17,39.18,229376.0,38.7384,38.8472,38.7285,38.7384,229376.0
2025-03-06 13:30:00,39.18,39.26,39.15,39.24,213429.0,38.7384,38.8175,38.7087,38.7977,213429.0
2025-03-06 14:00:00,39.24,39.3,39.22,39.29,203311.0,38.7977,38.857,38.7779,38.8472,203311.0
2025-03-06 14:30:00,39.3,39.39,39.28,39.29,200391.0,38.857,38.946,38.8373,38.8472,200391.0
2025-03-06 15:00:00,39.29,39.38,39.27,39.37,223298.0,38.8472,38.9361,38.8274,38.9262,223298.0
2025-03-06 15:30:00,39.37,39.42,39.27,39.3,744832.0,38.9262,38.9757,38.8274,38.857,744832.0
2025-03-07 09:30:00,39.5,39.74,39.49,39.61,701861.0,39.0548,39.2921,39.0449,39.1635,701861.0
2025-03-07 10:00:00,39.61,39.88,39.48,39.88,508165.0,39.1635,39.4305,39.035,39.4305,508165.0
2025-03-07 10:30:00,39.88,40.09,39.83,40.07,625904.0,39.4305,39.6381,39.3811,39.6184,625904.0
2025-03-07 11:00:00,40.07,40.13,39.69,40.09,1188548.0,39.6184,39.6777,39.2426,39.6381,1188548.0
2025-03-07 11:30:00,40.09,40.23,39.98,40.19,546988.0,39.6381,39.7766,39.5294,39.737,546988.0
2025-03-07 12:00:00,40.19,40.59,40.19,40.23,571996.0,39.737,40.1325,39.737,39.7766,571996.0
2025-03-07 12:30:00,40.23,40.39,40.22,40.3,257108.0,39.7766,39.9348,39.7667,39.8458,257108.0
2025-03-07 13:00:00,40.3,40.35,40.25,40.27,233543.0,39.8458,39.8952,39.7963,39.8161,233543.0
2025-03-07 13:30:00,40.26,40.33,40.18,40.24,315768.0,39.8062,39.8754,39.7271,39.7864,315768.0
2025-03-07 14:00:00,40.25,40.3,40.13,40.15,240052.0,39.7963,39.8458,39.6777,39.6975,240052.0
2025-03-07 14:30:00,40.15,40.17,40.08,40.16,233002.0,39.6975,39.7172,39.6282,39.7073,233002.0
2025-03-07 15:00:00,40.16,40.19,40.1,40.11,280520.0,39.7073,39.737,39.648,39.6579,280520.0
2025-03-07 15:30:00,40.11,40.12,39.93,40.05,909939.0,39.6579,39.6678,39.4799,39.5986,909939.0
2025-03-10 09:30:00,40.37,40.55,40.32,40.52,697657.0,39.915,40.0929,39.8655,40.0633,697657.0
2025-03-10 10:00:00,40.52,40.63,40.44,40.46,543549.0,40.0633,40.172,39.9842,40.004,543549.0
2025-03-10 10:30:00,40.45,40.69,40.39,40.68,450154.0,39.9941,40.2314,39.9348,40.2215,450154.0
2025-03-10 11:00:00,40.69,40.72,40.63,40.65,331806.0,40.2314,40.261,40.172,40.1918,331806.0
2025-03-10 11:30:00,40.64,40.67,40.48,40.58,306588.0,40.1819,40.2116,40.0237,40.1226,306588.0
2025-03-10 12:00:00,40.58,40.7,40.56,40.7,369665.0,40.1226,40.2413,40.1028,40.2413,369665.0
2025-03-10 12:30:00,40.7,40.81,40.69,40.73,284224.0,40.2413,40.35,40.2314,40.2709,284224.0
2025-03-10 13:00:00,40.74,40.8,40.69,40.73,220734.0,40.2808,40.3401,40.2314,40.2709,220734.0
2025-03-10 13:30:00,40.73,40.75,40.58,40.62,556617.0,40.2709,40.2907,40.1226,40.1622,556617.0
2025-03-10 14:00:00,40.62,40.63,40.51,40.54,359699.0,40.1622,40.172,40.0534,40.0831,359699.0
2025-03-10 14:30:00,40.54,40.55,40.22,40.27,458776.0,40.0831,40.0929,39.7667,39.8161,458776.0
2025-03-10 15:00:00,40.27,40.36,40.09,40.27,457294.0,39.8161,39.9051,39.6381,39.8161,457294.0
2025-03-10 15:30:00,40.28,40.45,40.16,40.32,921517.0,39.826,39.9941,39.7073,39.8655,921517.0
2025-03-11 09:30:00,40.12,40.12,39.62,39.67,499718.0,39.6678,39.6678,39.1734,39.2229,499718.0
2025-03-11 10:00:00,39.67,39.71,39.49,39.63,331456.0,39.2229,39.2624,39.0449,39.1833,331456.0
2025-03-11 10:30:00,39.63,39.72,39.44,39.48,374202.0,39.1833,39.2723,38.9955,39.035,374202.0
2025-03-11 11:00:00,39.49,39.61,39.33,39.54,474711.0,39.0449,39.1635,38.8867,39.0943,474711.0
2025-03-11 11:30:00,39.54,39.71,39.52,39.62,337021.0,39.0943,39.2624,39.0746,39.1734,337021.0
2025-03-11 12:00:00,39.61,39.63,39.47,39.62,308628.0,39.1635,39.1833,39.0251,39.1734,308628.0
2025-03-11 12:30:00,39.62,39.66,39.43,39.48,350285.0,39.1734,39.213,38.9856,39.035,350285.0
2025-03-11 13:00:00,39.47,39.5,39.38,39.46,149207.0,39.0251,39.0548,38.9361,39.0152,149207.0
2025-03-11 13:30:00,39.45,39.51,39.41,39.48,158251.0,39.0053,39.0647,38.9658,39.035,158251.0
2025-03-11 14:00:00,39.49,39.57,39.48,39.54,150926.0,39.0449,39.124,39.035,39.0943,150926.0
2025-03-11 14:30:00,39.53,39.66,39.49,39.61,175765.0,39.0844,39.213,39.0449,39.1635,175765.0
2025-03-11 15:00:00,39.61,39.75,39.54,39.62,371939.0,39.1635,39.302,39.0943,39.1734,371939.0
2025-03-11 15:30:00,39.62,39.66,39.44,39.51,892719.0,39.1734,39.213,38.9955,39.0647,892719.0
2025-03-12 09:30:00,39.32,39.32,38.79,38.88,773631.0,38.8768,38.8768,38.3528,38.4418,773631.0
2025-03-12 10:00:00,38.89,39.07,38.78,39.04,355230.0,38.4517,38.6296,38.3429,38.6,355230.0
2025-03-12 10:30:00,39.04,39.07,38.8,38.9,385708.0,38.6,38.6296,38.3627,38.4615,385708.0
2025-03-12 11:00:00,38.9,39.03,38.83,39.01,417811.0,38.4615,38.5901,38.3923,38.5703,417811.0
2025-03-12 11:30:00,39.01,39.04,38.9,39.03,190141.0,38.5703,38.6,38.4615,38.5901,190141.0
2025-03-12 12:00:00,39.04,39.23,39.03,39.07,342959.0,38.6,38.7878,38.5901,38.6296,342959.0
2025-03-12 12:30:00,39.08,39.08,38.96,38.97,187118.0,38.6395,38.6395,38.5209,38.5308,187118.0
2025-03-12 13:00:00,38.97,39.04,38.91,39.04,115907.0,38.5308,38.6,38.4714,38.6,115907.0
2025-03-12 13:30:00,39.04,39.08,38.97,38.98,74975.0,38.6,38.6395,38.5308,38.5406,74975.0
2025-03-12 14:00:00,38.98,39.0,38.82,38.91,187837.0,38.5406,38.5604,38.3824,38.4714,187837.0
2025-03-12 14:30:00,38.91,39.01,38.89,39.01,126653.0,38.4714,38.5703,38.4517,38.5703,126653.0
2025-03-12 15:00:00,39.01,39.03,38.83,38.84,238592.0,38.5703,38.5901,38.3923,38.4022,238592.0
2025-03-12 15:30:00,38.85,38.97,38.8,38.88,799782.0,38.4121,38.5308,38.3627,38.4418,799782.0
2025-03-13 09:30:00,39.02,39.38,38.97,39.31,321740.0,38.5802,38.9361,38.5308,38.8669,321740.0
2025-03-13 10:00:00,39.31,39.39,39.15,39.22,181560.0,38.8669,38.946,38.7087,38.7779,181560.0
2025-03-13 10:30:00,39.21,39.33,39.14,39.22,167138.0,38.7681,38.8867,38.6988,38.7779,167138.0
2025-03-13 11:00:00,39.22,39.25,39.13,39.18,175173.0,38.7779,38.8076,38.689,38.7384,175173.0
2025-03-13 11:30:00,39.18,39.24,39.16,39.2,364442.0,38.7384,38.7977,38.7186,38.7582,364442.0
2025-03-13 12:00:00,39.2,39.21,39.11,39.16,268944.0,38.7582,38.7681,38.6692,38.7186,268944.0
2025-03-13 12:30:00,39.17,39.22,39.13,39.18,139179.0,38.7285,38.7779,38.689,38.7384,139179.0
2025-03-13 13:00:00,39.19,39.22,38.92,38.97,107684.0,38.7483,38.7779,38.4813,38.5308,107684.0
2025-03-13 13:30:00,38.96,38.99,38.92,38.96,89449.0,38.5209,38.5505,38.4813,38.5209,89449.0
2025-03-13 14:00:00,38.96,39.13,38.95,39.13,178615.0,38.5209,38.689,38.511,38.689,178615.0
2025-03-13 14:30:00,39.13,39.21,39.13,39.2,114783.0,38.689,38.7681,38.689,38.7582,114783.0
2025-03-13 15:00:00,39.2,39.25,39.16,39.19,272348.0,38.7582,38.8076,38.7186,38.7483,272348.0
2025-03-13 15:30:00,39.19,39.27,39.15,39.25,814139.0,38.7483,38.8274,38.7087,38.8076,814139.0
2025-03-14 09:30:00,39.23,39.32,39.05,39.3,322335.0,38.7878,38.8768,38.6099,38.857,322335.0
2025-03-14 10:00:00,39.29,39.39,39.23,39.33,188377.0,38.8472,38.946,38.7878,38.8867,188377.0
2025-03-14 10:30:00,39.32,39.37,39.24,39.28,360208.0,38.8768,38.9262,38.7977,38.8373,360208.0
2025-03-14 11:00:00,39.3,39.38,39.24,39.33,303100.0,38.857,38.9361,38.7977,38.8867,303100.0
2025-03-14 11:30:00,39.33,39.35,39.27,39.34,502886.0,38.8867,38.9065,38.8274,38.8966,502886.0
2025-03-14 12:00:00,39.34,39.48,39.34,39.44,304184.0,38.8966,39.035,38.8966,38.9955,304184.0
2025-03-14 12:30:00,39.44,39.54,39.37,39.47,268504.0,38.9955,39.0943,38.9262,39.0251,268504.0
2025-03-14 13:00:00,39.47,39.52,39.46,39.47,64553.0,39.0251,39.0746,39.0152,39.0251,64553.0
2025-03-14 13:30:00,39.48,39.49,39.39,39.41,71111.0,39.035,39.0449,38.946,38.9658,71111.0
2025-03-14 14:00:00,39.41,39.44,39.36,39.37,231942.0,38.9658,38.9955,38.9164,38.9262,231942.0
2025-03-14 14:30:00,39.38,39.45,39.36,39.37,201250.0,38.9361,39.0053,38.9164,38.9262,201250.0
2025-03-14 15:00:00,39.38,39.59,39.34,39.54,322828.0,38.9361,39.1438,38.8966,39.0943,322828.0
2025-03-14 15:30:00,39.54,39.61,39.48,39.48,585990.0,39.0943,39.1635,39.035,39.035,585990.0
2025-03-17 09:30:00,39.88,40.08,39.84,40.04,417232.0,39.4305,39.6282,39.391,39.5887,417232.0
2025-03-17 10:00:00,40.04,40.25,39.99,40.24,240716.0,39.5887,39.7963,39.5393,39.7864,240716.0
2025-03-17 10:30:00,40.23,40.24,40.09,40.18,235884.0,39.7766,39.7864,39.6381,39.7271,235884.0
2025-03-17 11:00:00,40.17,40.19,39.99,40.1,147117.0,39.7172,39.737,39.5393,39.648,147117.0
2025-03-17 11:30:00,40.1,40.17,40.07,40.15,152076.0,39.648,39.7172,39.6184,39.6975,152076.0
2025-03-17 12:00:00,40.15,40.3,40.13,40.3,190585.0,39.6975,39.8458,39.6777,39.8458,190585.0
2025-03-17 12:30:00,40.3,40.39,40.27,40.36,203373.0,39.8458,39.9348,39.8161,39.9051,203373.0
2025-03-17 13:00:00,40.36,40.37,40.3,40.32,123391.0,39.9051,39.915,39.8458,39.8655,123391.0
2025-03-17 13:30:00,40.32,40.46,40.32,40.44,124451.0,39.8655,40.004,39.8655,39.9842,124451.0
2025-03-17 14:00:00,40.44,40.47,40.34,40.34,122731.0,39.9842,40.0139,39.8853,39.8853,122731.0
2025-03-17 14:30:00,40.34,40.38,40.31,40.34,136617.0,39.8853,39.9249,39.8557,39.8853,136617.0
2025-03-17 15:00:00,40.34,40.36,40.3,40.36,215123.0,39.8853,39.9051,39.8458,39.9051,215123.0
2025-03-17 15:30:00,40.36,40.36,40.26,40.28,609413.0,39.9051,39.9051,39.8062,39.826,609413.0
2025-03-18 09:30:00,40.23,40.27,40.14,40.18,214327.0,39.7766,39.8161,39.6876,39.7271,214327.0
2025-03-18 10:00:00,40.18,40.23,40.15,40.2,198579.0,39.7271,39.7766,39.6975,39.7469,198579.0
2025-03-18 10:30:00,40.2,40.26,40.18,40.25,179744.0,39.7469,39.8062,39.7271,39.7963,179744.0
2025-03-18 11:00:00,40.26,40.27,40.18,40.21,284218.0,39.8062,39.8161,39.7271,39.7568,284218.0
2025-03-18 11:30:00,40.21,40.32,40.19,40.27,235237.0,39.7568,39.8655,39.737,39.8161,235237.0
2025-03-18 12:00:00,40.27,40.29,40.16,40.18,168111.0,39.8161,39.8359,39.7073,39.7271,168111.0
2025-03-18 12:30:00,40.19,40.24,40.12,40.13,145181.0,39.737,39.7864,39.6678,39.6777,145181.0
2025-03-18 13:00:00,40.13,40.21,40.11,40.2,109424.0,39.6777,39.7568,39.6579,39.7469,109424.0
2025-03-18 13:30:00,40.2,40.26,40.19,40.23,73756.0,39.7469,39.8062,39.737,39.7766,73756.0
2025-03-18 14:00:00,40.23,40.28,40.2,40.25,91415.0,39.7766,39.826,39.7469,39.7963,91415.0
2025-03-18 14:30:00,40.25,40.3,40.24,40.27,102947.0,39.7963,39.8458,39.7864,39.8161,102947.0
2025-03-18 15:00:00,40.27,40.33,40.23,40.31,163733.0,39.8161,39.8754,39.7766,39.8557,163733.0
2025-03-18 15:30:00,40.31,40.39,40.25,40.39,856948.0,39.8557,39.9348,39.7963,39.9348,856948.0
2025-03-19 09:30:00,39.57,39.8,39.49,39.69,486235.0,39.124,39.3514,39.0449,39.2426,486235.0
2025-03-19 10:00:00,39.69,39.78,39.61,39.69,441540.0,39.2426,39.3316,39.1635,39.2426,441540.0
2025-03-19 10:30:00,39.69,39.71,39.58,39.7,597932.0,39.2426,39.2624,39.1339,39.2525,597932.0
2025-03-19 11:00:00,39.7,39.74,39.52,39.52,137016.0,39.2525,39.2921,39.0746,39.0746,137016.0
2025-03-19 11:30:00,39.52,39.55,39.43,39.5,109163.0,39.0746,39.1042,38.9856,39.0548,109163.0
2025-03-19 12:00:00,39.49,39.49,39.43,39.47,124068.0,39.0449,39.0449,38.9856,39.0251,124068.0
2025-03-19 12:30:00,39.47,39.47,39.38,39.4,142818.0,39.0251,39.0251,38.9361,38.9559,142818.0
2025-03-19 13:00:00,39.4,39.42,39.36,39.37,168729.0,38.9559,38.9757,38.9164,38.9262,168729.0
2025-03-19 13:30:00,39.37,39.4,39.32,39.32,260249.0,38.9262,38.9559,38.8768,38.8768,260249.0
2025-03-19 14:00:00,39.31,39.41,39.26,39.37,154184.0,38.8669,38.9658,38.8175,38.9262,154184.0
2025-03-19 14:30:00,39.36,39.51,39.34,39.5,206029.0,38.9164,39.0647,38.8966,39.0548,206029.0
2025-03-19 15:00:00,39.5,39.54,39.49,39.51,232163.0,39.0548,39.0943,39.0449,39.0647,232163.0
2025-03-19 15:30:00,39.52,39.55,39.43,39.55,495462.0,39.0746,39.1042,38.9856,39.1042,495462.0
2025-03-20 09:30:00,39.58,39.66,39.48,39.54,214967.0,39.1339,39.213,39.035,39.0943,214967.0
2025-03-20 10:00:00,39.54,39.59,39.51,39.55,260217.0,39.0943,39.1438,39.0647,39.1042,260217.0
2025-03-20 10:30:00,39.55,39.58,39.5,39.55,172532.0,39.1042,39.1339,39.0548,39.1042,172532.0
2025-03-20 11:00:00,39.55,39.55,39.26,39.29,153922.0,39.1042,39.1042,38.8175,38.8472,153922.0
2025-03-20 11:30:00,39.29,39.46,39.24,39.45,115780.0,38.8472,39.0152,38.7977,39.0053,115780.0
2025-03-20 12:00:00,39.46,39.5,39.39,39.41,110669.0,39.0152,39.0548,38.946,38.9658,110669.0
2025-03-20 12:30:00,39.41,39.53,39.4,39.5,94895.0,38.9658,39.0844,38.9559,39.0548,94895.0
2025-03-20 13:00:00,39.5,39.54,39.42,39.47,49682.0,39.0548,39.0943,38.9757,39.0251,49682.0
2025-03-20 13:30:00,39.46,39.53,39.44,39.47,47251.0,39.0152,39.0844,38.9955,39.0251,47251.0
2025-03-20 14:00:00,39.47,39.47,39.4,39.42,54453.0,39.0251,39.0251,38.9559,38.9757,54453.0
2025-03-20 14:30:00,39.42,39.49,39.36,39.36,347416.0,38.9757,39.0449,38.9164,38.9164,347416.0
2025-03-20 15:00:00,39.37,39.48,39.36,39.45,160291.0,38.9262,39.035,38.9164,39.0053,160291.0
2025-03-20 15:30:00,39.44,39.46,39.37,39.44,518686.0,38.9955,39.0152,38.9262,38.9955,518686.0
2025-03-21 09:30:00,39.29,39.5,39.27,39.41,311204.0,38.8472,39.0548,38.8274,38.9658,311204.0
2025-03-21 10:00:00,39.41,39.44,39.21,39.27,294606.0,38.9658,38.9955,38.7681,38.8274,294606.0
2025-03-21 10:30:00,39.27,39.39,39.22,39.37,177933.0,38.8274,38.946,38.7779,38.9262,177933.0
2025-03-21 11:00:00,39.38,39.45,39.35,39.37,188520.0,38.9361,39.0053,38.9065,38.9262,188520.0
2025-03-21 11:30:00,39.37,39.39,39.24,39.24,292676.0,38.9262,38.946,38.7977,38.7977,292676.0
2025-03-21 12:00:00,39.23,39.35,39.21,39.33,184032.0,38.7878,38.9065,38.7681,38.8867,184032.0
2025-03-21 12:30:00,39.32,39.34,39.27,39.3,177830.0,38.8768,38.8966,38.8274,38.857,177830.0
2025-03-21 13:00:00,39.3,39.34,39.29,39.33,80369.0,38.857,38.8966,38.8472,38.8867,80369.0
2025-03-21 13:30:00,39.33,39.42,39.31,39.39,79209.0,38.8867,38.9757,38.8669,38.946,79209.0
2025-03-21 14:00:00,39.39,39.41,39.32,39.34,104810.0,38.946,38.9658,38.8768,38.8966,104810.0
2025-03-21 14:30:00,39.34,39.4,39.32,39.38,119203.0,38.8966,38.9559,38.8768,38.9361,119203.0
2025-03-21 15:00:00,39.38,39.4,39.32,39.33,190711.0,38.9361,38.9559,38.8768,38.8867,190711.0
2025-03-21 15:30:00,39.33,39.33,39.14,39.26,867519.0,38.8867,38.8867,38.6988,38.8175,867519.0
2025-03-24 09:30:00,38.77,38.93,38.65,38.73,539151.0,38.333,38.4912,38.2144,38.2935,539151.0
2025-03-24 10:00:00,38.74,38.89,38.7,38.72,296713.0,38.3033,38.4517,38.2638,38.2836,296713.0
2025-03-24 10:30:00,38.71,38.79,38.67,38.76,175241.0,38.2737,38.3528,38.2341,38.3231,175241.0
2025-03-24 11:00:00,38.76,38.79,38.66,38.66,122458.0,38.3231,38.3528,38.2243,38.2243,122458.0
2025-03-24 11:30:00,38.67,38.75,38.65,38.68,80894.0,38.2341,38.3132,38.2144,38.244,80894.0
2025-03-24 12:00:00,38.67,38.72,38.55,38.56,252335.0,38.2341,38.2836,38.1155,38.1254,252335.0
2025-03-24 12:30:00,38.57,38.67,38.56,38.62,157130.0,38.1353,38.2341,38.1254,38.1847,157130.0
2025-03-24 13:00:00,38.62,38.64,38.57,38.59,78387.0,38.1847,38.2045,38.1353,38.155,78387.0
2025-03-24 13:30:00,38.59,38.62,38.57,38.59,66493.0,38.155,38.1847,38.1353,38.155,66493.0
2025-03-24 14:00:00,38.59,38.6,38.51,38.52,95172.0,38.155,38.1649,38.0759,38.0858,95172.0
2025-03-24 14:30:00,38.52,38.58,38.47,38.54,128708.0,38.0858,38.1452,38.0364,38.1056,128708.0
2025-03-24 15:00:00,38.54,38.62,38.5,38.59,142298.0,38.1056,38.1847,38.0661,38.155,142298.0
2025-03-24 15:30:00,38.59,38.62,38.54,38.57,497940.0,38.155,38.1847,38.1056,38.1353,497940.0
2025-03-25 09:30:00,39.28,39.31,39.11,39.11,331052.0,38.8373,38.8669,38.6692,38.6692,331052.0
2025-03-25 10:00:00,39.12,39.15,38.87,38.89,188407.0,38.6791,38.7087,38.4319,38.4517,188407.0
2025-03-25 10:30:00,38.89,38.95,38.71,38.92,376289.0,38.4517,38.511,38.2737,38.4813,376289.0
2025-03-25 11:00:00,38.91,38.92,38.76,38.79,167957.0,38.4714,38.4813,38.3231,38.3528,167957.0
2025-03-25 11:30:00,38.79,38.83,38.73,38.73,236871.0,38.3528,38.3923,38.2935,38.2935,236871.0
2025-03-25 12:00:00,38.73,38.8,38.73,38.8,181653.0,38.2935,38.3627,38.2935,38.3627,181653.0
2025-03-25 12:30:00,38.79,38.8,38.63,38.7,307811.0,38.3528,38.3627,38.1946,38.2638,307811.0
2025-03-25 13:00:00,38.7,38.81,38.69,38.78,143766.0,38.2638,38.3726,38.2539,38.3429,143766.0
2025-03-25 13:30:00,38.78,38.85,38.72,38.73,195519.0,38.3429,38.4121,38.2836,38.2935,195519.0
2025-03-25 14:00:00,38.73,38.75,38.62,38.69,173842.0,38.2935,38.3132,38.1847,38.2539,173842.0
2025-03-25 14:30:00,38.69,38.73,38.67,38.68,163430.0,38.2539,38.2935,38.2341,38.244,163430.0
2025-03-25 15:00:00,38.68,38.7,38.52,38.52,273901.0,38.244,38.2638,38.0858,38.0858,273901.0
2025-03-25 15:30:00,38.52,38.68,38.51,38.58,975105.0,38.0858,38.244,38.0759,38.1452,975105.0
2025-03-26 09:30:00,38.0,38.08,37.76,37.93,400356.0,37.5717,37.6508,37.3344,37.5025,400356.0
2025-03-26 10:00:00,37.92,38.29,37.92,38.23,237895.0,37.4926,37.8584,37.4926,37.7991,237895.0
2025-03-26 10:30:00,38.25,38.46,38.17,38.44,320006.0,37.8189,38.0265,37.7398,38.0067,320006.0
2025-03-26 11:00:00,38.45,38.5,38.27,38.3,178980.0,38.0166,38.0661,37.8386,37.8683,178980.0
2025-03-26 11:30:00,38.29,38.36,38.28,38.29,248510.0,37.8584,37.9276,37.8485,37.8584,248510.0
2025-03-26 12:00:00,38.29,38.32,38.21,38.3,216335.0,37.8584,37.8881,37.7793,37.8683,216335.0
2025-03-26 12:30:00,38.3,38.41,38.26,38.37,200030.0,37.8683,37.9771,37.8288,37.9375,200030.0
2025-03-26 13:00:00,38.38,38.43,38.19,38.27,265781.0,37.9474,37.9968,37.7595,37.8386,265781.0
2025-03-26 13:30:00,38.27,38.31,38.06,38.23,521661.0,37.8386,37.8782,37.631,37.7991,521661.0
2025-03-26 14:00:00,38.23,38.42,38.22,38.39,229327.0,37.7991,37.987,37.7892,37.9573,229327.0
2025-03-26 14:30:00,38.4,38.42,38.34,38.35,169936.0,37.9672,37.987,37.9079,37.9177,169936.0
2025-03-26 15:00:00,38.36,38.4,38.3,38.38,248686.0,37.9276,37.9672,37.8683,37.9474,248686.0
2025-03-26 15:30:00,38.38,38.4,38.25,38.3,832565.0,37.9474,37.9672,37.8189,37.8683,832565.0
2025-03-27 09:30:00,38.32,38.54,38.31,38.53,224922.0,37.8881,38.1056,37.8782,38.0957,224922.0
2025-03-27 10:00:00,38.52,38.57,38.4,38.5,168946.0,38.0858,38.1353,37.9672,38.0661,168946.0
2025-03-27 10:30:00,38.5,38.51,38.38,38.47,116379.0,38.0661,38.0759,37.9474,38.0364,116379.0
2025-03-27 11:00:00,38.47,38.57,38.47,38.52,85338.0,38.0364,38.1353,38.0364,38.0858,85338.0
2025-03-27 11:30:00,38.52,38.55,38.45,38.49,70836.0,38.0858,38.1155,38.0166,38.0562,70836.0
2025-03-27 12:00:00,38.49,38.61,38.49,38.57,96905.0,38.0562,38.1748,38.0562,38.1353,96905.0
2025-03-27 12:30:00,38.55,38.62,38.52,38.59,123400.0,38.1155,38.1847,38.0858,38.155,123400.0
2025-03-27 13:00:00,38.58,38.59,38.53,38.53,70924.0,38.1452,38.155,38.0957,38.0957,70924.0
2025-03-27 13:30:00,38.52,38.54,38.49,38.51,43085.0,38.0858,38.1056,38.0562,38.0759,43085.0
2025-03-27 14:00:00,38.51,38.62,38.5,38.59,153070.0,38.0759,38.1847,38.0661,38.155,153070.0
2025-03-27 14:30:00,38.59,38.64,38.56,38.57,115923.0,38.155,38.2045,38.1254,38.1353,115923.0
2025-03-27 15:00:00,38.57,38.61,38.55,38.61,100544.0,38.1353,38.1748,38.1155,38.1748,100544.0
2025-03-27 15:30:00,38.6,38.67,38.5,38.51,350539.0,38.1649,38.2341,38.0661,38.0759,350539.0
2025-03-28 09:30:00,38.81,38.86,38.68,38.76,150781.0,38.3726,38.422,38.244,38.3231,150781.0
2025-03-28 10:00:00,38.74,38.91,38.71,38.81,226988.0,38.3033,38.4714,38.2737,38.3726,226988.0
2025-03-28 10:30:00,38.81,38.82,38.72,38.8,273948.0,38.3726,38.3824,38.2836,38.3627,273948.0
2025-03-28 11:00:00,38.8,38.98,38.78,38.96,158076.0,38.3627,38.5406,38.3429,38.5209,158076.0
2025-03-28 11:30:00,38.96,38.98,38.79,38.84,74856.0,38.5209,38.5406,38.3528,38.4022,74856.0
2025-03-28 12:00:00,38.84,38.88,38.82,38.84,142472.0,38.4022,38.4418,38.3824,38.4022,142472.0
2025-03-28 12:30:00,38.82,38.93,38.77,38.92,141480.0,38.3824,38.4912,38.333,38.4813,141480.0
2025-03-28 13:00:00,38.91,38.96,38.87,38.89,133707.0,38.4714,38.5209,38.4319,38.4517,133707.0
2025-03-28 13:30:00,38.89,38.92,38.85,38.89,72602.0,38.4517,38.4813,38.4121,38.4517,72602.0
2025-03-28 14:00:00,38.89,38.91,38.69,38.7,146813.0,38.4517,38.4714,38.2539,38.2638,146813.0
2025-03-28 14:30:00,38.7,38.79,38.69,38.79,100695.0,38.2638,38.3528,38.2539,38.3528,100695.0
2025-03-28 15:00:00,38.79,38.81,38.75,38.77,128302.0,38.3528,38.3726,38.3132,38.333,128302.0
2025-03-28 15:30:00,38.77,38.79,38.59,38.75,950005.0,38.333,38.3528,38.155,38.3132,950005.0
2025-03-31 09:30:00,38.11,38.22,37.93,38.08,604557.0,37.6805,37.7892,37.5025,37.6508,604557.0
2025-03-31 10:00:00,38.08,38.08,37.88,38.0,436869.0,37.6508,37.6508,37.453,37.5717,436869.0
2025-03-31 10:30:00,38.0,38.12,37.99,38.11,339766.0,37.5717,37.6903,37.5618,37.6805,339766.0
2025-03-31 11:00:00,38.11,38.17,38.09,38.12,209686.0,37.6805,37.7398,37.6607,37.6903,209686.0
2025-03-31 11:30:00,38.12,38.29,38.08,38.27,418647.0,37.6903,37.8584,37.6508,37.8386,418647.0
2025-03-31 12:00:00,38.27,38.33,38.23,38.27,157258.0,37.8386,37.898,37.7991,37.8386,157258.0
2025-03-31 12:30:00,38.27,38.31,38.22,38.3,127430.0,37.8386,37.8782,37.7892,37.8683,127430.0
2025-03-31 13:00:00,38.3,38.37,38.28,38.35,209078.0,37.8683,37.9375,37.8485,37.9177,209078.0
2025-03-31 13:30:00,38.34,38.4,38.33,38.36,169218.0,37.9079,37.9672,37.898,37.9276,169218.0
2025-03-31 14:00:00,38.36,38.5,38.35,38.48,205024.0,37.9276,38.0661,37.9177,38.0463,205024.0
2025-03-31 14:30:00,38.48,38.57,38.48,38.56,197714.0,38.0463,38.1353,38.0463,38.1254,197714.0
2025-03-31 15:00:00,38.55,38.75,38.53,38.69,394718.0,38.1155,38.3132,38.0957,38.2539,394718.0
2025-03-31 15:30:00,38.68,38.84,38.67,38.77,813048.0,38.244,38.4022,38.2341,38.333,813048.0
2025-04-01 09:30:00,38.73,38.77,38.25,38.3,611208.0,38.2935,38.333,37.8189,37.8683,611208.0
2025-04-01 10:00:00,38.3,38.44,38.21,38.21,356257.0,37.8683,38.0067,37.7793,37.7793,356257.0
2025-04-01 10:30:00,38.2,38.44,38.19,38.42,154115.0,37.7694,38.0067,37.7595,37.987,154115.0
2025-04-01 11:00:00,38.41,38.53,38.38,38.51,266855.0,37.9771,38.0957,37.9474,38.0759,266855.0
2025-04-01 11:30:00,38.51,38.51,38.35,38.36,208245.0,38.0759,38.0759,37.9177,37.9276,208245.0
2025-04-01 12:00:00,38.36,38.37,38.23,38.23,173303.0,37.9276,37.9375,37.7991,37.7991,173303.0
2025-04-01 12:30:00,38.23,38.24,38.15,38.2,135600.0,37.7991,37.809,37.72,37.7694,135600.0
2025-04-01 13:00:00,38.19,38.25,38.14,38.23,157996.0,37.7595,37.8189,37.7101,37.7991,157996.0
2025-04-01 13:30:00,38.24,38.26,38.06,38.07,124167.0,37.809,37.8288,37.631,37.6409,124167.0
2025-04-01 14:00:00,38.07,38.08,38.0,38.03,161562.0,37.6409,37.6508,37.5717,37.6014,161562.0
2025-04-01 14:30:00,38.04,38.06,37.98,38.02,193578.0,37.6112,37.631,37.5519,37.5915,193578.0
2025-04-01 15:00:00,38.02,38.02,37.94,37.96,167141.0,37.5915,37.5915,37.5124,37.5321,167141.0
2025-04-01 15:30:00,37.96,38.05,37.68,37.88,1261348.0,37.5321,37.6211,37.2553,37.453,1261348.0
2025-04-02 09:30:00,37.39,37.56,37.17,37.21,492895.0,36.9686,37.1367,36.751,36.7906,492895.0
2025-04-02 10:00:00,37.2,37.51,37.2,37.33,320090.0,36.7807,37.0872,36.7807,36.9092,320090.0
2025-04-02 10:30:00,37.33,37.43,37.32,37.43,155346.0,36.9092,37.0081,36.8994,37.0081,155346.0
2025-04-02 11:00:00,37.43,37.48,37.39,37.43,115907.0,37.0081,37.0576,36.9686,37.0081,115907.0
2025-04-02 11:30:00,37.43,37.54,37.37,37.37,116846.0,37.0081,37.1169,36.9488,36.9488,116846.0
2025-04-02 12:00:00,37.38,37.43,37.31,37.31,68506.0,36.9587,37.0081,36.8895,36.8895,68506.0
2025-04-02 12:30:00,37.32,37.45,37.28,37.41,93463.0,36.8994,37.0279,36.8598,36.9883,93463.0
2025-04-02 13:00:00,37.42,37.47,37.39,37.47,58626.0,36.9982,37.0477,36.9686,37.0477,58626.0
2025-04-02 13:30:00,37.46,37.49,37.43,37.47,95891.0,37.0378,37.0674,37.0081,37.0477,95891.0
2025-04-02 14:00:00,37.47,37.51,37.46,37.5,116086.0,37.0477,37.0872,37.0378,37.0773,116086.0
2025-04-02 14:30:00,37.5,37.6,37.49,37.55,90478.0,37.0773,37.1762,37.0674,37.1268,90478.0
2025-04-02 15:00:00,37.55,37.61,37.53,37.61,137386.0,37.1268,37.1861,37.107,37.1861,137386.0
2025-04-02 15:30:00,37.6,37.72,37.54,37.63,469255.0,37.1762,37.2948,37.1169,37.2059,469255.0
2025-04-03 09:30:00,39.06,39.18,38.64,38.64,887078.0,38.6197,38.7384,38.2045,38.2045,887078.0
2025-04-03 10:00:00,38.64,38.74,38.47,38.66,720146.0,38.2045,38.3033,38.0364,38.2243,720146.0
2025-04-03 10:30:00,38.66,38.83,38.58,38.68,407902.0,38.2243,38.3923,38.1452,38.244,407902.0
2025-04-03 11:00:00,38.68,38.69,38.52,38.63,551309.0,38.244,38.2539,38.0858,38.1946,551309.0
2025-04-03 11:30:00,38.63,38.76,38.62,38.76,343121.0,38.1946,38.3231,38.1847,38.3231,343121.0
2025-04-03 12:00:00,38.76,38.85,38.73,38.82,187352.0,38.3231,38.4121,38.2935,38.3824,187352.0
2025-04-03 12:30:00,38.81,38.85,38.74,38.77,158088.0,38.3726,38.4121,38.3033,38.333,158088.0
2025-04-03 13:00:00,38.77,38.85,38.69,38.71,230600.0,38.333,38.4121,38.2539,38.2737,230600.0
2025-04-03 13:30:00,38.71,38.98,38.71,38.95,310990.0,38.2737,38.5406,38.2737,38.511,310990.0
2025-04-03 14:00:00,38.96,39.12,38.95,39.09,604186.0,38.5209,38.6791,38.511,38.6494,604186.0
2025-04-03 14:30:00,39.09,39.12,38.95,38.95,506656.0,38.6494,38.6791,38.511,38.511,506656.0
2025-04-03 15:00:00,38.95,39.08,38.88,39.01,796166.0,38.511,38.6395,38.4418,38.5703,796166.0
2025-04-03 15:30:00,39.0,39.12,38.98,38.98,1622499.0,38.5604,38.6791,38.5406,38.5406,1622499.0
2025-04-04 09:30:00,37.74,37.98,37.47,37.49,779343.0,37.3146,37.5519,37.0477,37.0674,779343.0
2025-04-04 10:00:00,37.49,37.49,37.13,37.22,467006.0,37.0674,37.0674,36.7115,36.8005,467006.0
2025-04-04 10:30:00,37.21,37.3,36.9,37.12,995797.0,36.7906,36.8796,36.4841,36.7016,995797.0
2025-04-04 11:00:00,37.12,37.36,36.97,37.01,661600.0,36.7016,36.9389,36.5533,36.5928,661600.0
2025-04-04 11:30:00,37.01,37.14,36.91,37.08,389649.0,36.5928,36.7214,36.494,36.6621,389649.0
2025-04-04 12:00:00,37.07,37.08,36.87,36.91,407872.0,36.6522,36.6621,36.4544,36.494,407872.0
2025-04-04 12:30:00,36.9,36.97,36.68,36.68,454707.0,36.4841,36.5533,36.2666,36.2666,454707.0
2025-04-04 13:00:00,36.69,36.75,36.57,36.68,289502.0,36.2765,36.3358,36.1578,36.2666,289502.0
2025-04-04 13:30:00,36.67,36.88,36.63,36.76,249064.0,36.2567,36.4643,36.2171,36.3457,249064.0
2025-04-04 14:00:00,36.76,36.77,36.34,36.42,496189.0,36.3457,36.3556,35.9304,36.0095,496189.0
2025-04-04 14:30:00,36.41,36.48,36.27,36.43,317603.0,35.9996,36.0688,35.8612,36.0194,317603.0
2025-04-04 15:00:00,36.42,36.57,36.28,36.51,443998.0,36.0095,36.1578,35.8711,36.0985,443998.0
2025-04-04 15:30:00,36.5,36.67,36.38,36.52,1838103.0,36.0886,36.2567,35.97,36.1084,1838103.0
2025-04-07 09:30:00,34.5,34.71,34.24,34.65,1013776.0,34.1111,34.3188,33.8541,34.2594,1013776.0
2025-04-07 10:00:00,34.65,35.72,34.56,34.8,771462.0,34.2594,35.3174,34.1705,34.4078,771462.0
2025-04-07 10:30:00,34.82,35.12,34.52,34.85,397561.0,34.4275,34.7242,34.1309,34.4572,397561.0
2025-04-07 11:00:00,34.82,34.99,34.24,34.26,528579.0,34.4275,34.5956,33.8541,33.8738,528579.0
2025-04-07 11:30:00,34.27,34.57,34.22,34.42,385101.0,33.8837,34.1804,33.8343,34.032,385101.0
2025-04-07 12:00:00,34.4,34.45,34.18,34.33,182661.0,34.0123,34.0617,33.7947,33.9431,182661.0
2025-04-07 12:30:00,34.32,34.38,34.18,34.22,184623.0,33.9332,33.9925,33.7947,33.8343,184623.0
2025-04-07 13:00:00,34.22,34.69,34.22,34.66,305196.0,33.8343,34.299,33.8343,34.2693,305196.0
2025-04-07 13:30:00,34.66,34.8,34.56,34.79,300681.0,34.2693,34.4078,34.1705,34.3979,300681.0
2025-04-07 14:00:00,34.79,35.02,34.7,34.87,330973.0,34.3979,34.6253,34.3089,34.477,330973.0
2025-04-07 14:30:00,34.88,34.96,34.77,34.8,275221.0,34.4869,34.566,34.3781,34.4078,275221.0
2025-04-07 15:00:00,34.8,34.89,34.68,34.8,321662.0,34.4078,34.4967,34.2891,34.4078,321662.0
2025-04-07 15:30:00,34.8,35.0,34.76,34.83,1091282.0,34.4078,34.6055,34.3682,34.4374,1091282.0
2025-04-08 09:30:00,35.06,35.16,34.8,35.0,530880.0,34.6648,34.7637,34.4078,34.6055,530880.0
2025-04-08 10:00:00,34.99,35.03,34.75,34.77,409428.0,34.5956,34.6352,34.3583,34.3781,409428.0
2025-04-08 10:30:00,34.78,34.87,34.5,34.53,499757.0,34.388,34.477,34.1111,34.1408,499757.0
2025-04-08 11:00:00,34.53,34.59,34.37,34.39,508233.0,34.1408,34.2001,33.9826,34.0024,508233.0
2025-04-08 11:30:00,34.38,34.61,34.35,34.58,328608.0,33.9925,34.2199,33.9628,34.1902,328608.0
2025-04-08 12:00:00,34.59,34.63,34.42,34.52,229624.0,34.2001,34.2397,34.032,34.1309,229624.0
2025-04-08 12:30:00,34.51,34.55,34.33,34.34,287903.0,34.121,34.1606,33.9431,33.9529,287903.0
2025-04-08 13:00:00,34.34,34.36,34.14,34.16,307359.0,33.9529,33.9727,33.7552,33.775,307359.0
2025-04-08 13:30:00,34.16,34.46,34.15,34.33,311290.0,33.775,34.0716,33.7651,33.9431,311290.0
2025-04-08 14:00:00,34.32,34.35,34.16,34.23,342976.0,33.9332,33.9628,33.775,33.8442,342976.0
2025-04-08 14:30:00,34.23,34.44,34.21,34.32,287879.0,33.8442,34.0518,33.8244,33.9332,287879.0
2025-04-08 15:00:00,34.32,34.37,34.1,34.2,409978.0,33.9332,33.9826,33.7156,33.8145,409978.0
2025-04-08 15:30:00,34.2,34.21,33.72,34.13,1164435.0,33.8145,33.8244,33.3399,33.7453,1164435.0
2025-04-09 09:30:00,32.59,32.79,32.39,32.66,1165993.0,32.2227,32.4204,32.0249,32.2919,1165993.0
2025-04-09 10:00:00,32.68,32.86,32.56,32.61,528842.0,32.3117,32.4896,32.193,32.2424,528842.0
2025-04-09 10:30:00,32.6,32.75,32.38,32.4,314173.0,32.2326,32.3809,32.015,32.0348,314173.0
2025-04-09 11:00:00,32.39,32.65,32.38,32.59,600971.0,32.0249,32.282,32.015,32.2227,600971.0
2025-04-09 11:30:00,32.59,32.75,32.54,32.7,440479.0,32.2227,32.3809,32.1732,32.3314,440479.0
2025-04-09 12:00:00,32.7,32.87,32.64,32.7,253300.0,32.3314,32.4995,32.2721,32.3314,253300.0
2025-04-09 12:30:00,32.7,32.85,32.58,32.82,221733.0,32.3314,32.4797,32.2128,32.4501,221733.0
2025-04-09 13:00:00,32.82,33.95,32.65,33.64,525976.0,32.4501,33.5673,32.282,33.2608,525976.0
2025-04-09 13:30:00,33.64,34.26,33.61,34.13,646181.0,33.2608,33.8738,33.2312,33.7453,646181.0
2025-04-09 14:00:00,34.17,34.43,33.99,34.37,525750.0,33.7849,34.0419,33.6069,33.9826,525750.0
2025-04-09 14:30:00,34.37,34.47,34.07,34.12,364758.0,33.9826,34.0815,33.686,33.7354,364758.0
2025-04-09 15:00:00,34.1,34.64,34.08,34.6,458190.0,33.7156,34.2496,33.6959,34.21,458190.0
2025-04-09 15:30:00,34.6,34.85,34.45,34.47,1829466.0,34.21,34.4572,34.0617,34.0815,1829466.0
2025-04-10 09:30:00,34.24,34.26,33.72,33.93,637019.0,33.8541,33.8738,33.3399,33.5476,637019.0
2025-04-10 10:00:00,33.93,33.97,33.71,33.73,430967.0,33.5476,33.5871,33.33,33.3498,430967.0
2025-04-10 10:30:00,33.73,33.87,33.47,33.5,529963.0,33.3498,33.4882,33.0927,33.1224,529963.0
2025-04-10 11:00:00,33.49,33.54,33.35,33.35,443477.0,33.1125,33.162,32.9741,32.9741,443477.0
2025-04-10 11:30:00,33.36,33.36,33.06,33.1,244017.0,32.984,32.984,32.6874,32.7269,244017.0
2025-04-10 12:00:00,33.09,33.14,32.73,32.79,323514.0,32.717,32.7665,32.3611,32.4204,323514.0
2025-04-10 12:30:00,32.79,33.41,32.79,33.35,525608.0,32.4204,33.0334,32.4204,32.9741,525608.0
2025-04-10 13:00:00,33.36,33.55,33.12,33.41,653362.0,32.984,33.1718,32.7467,33.0334,653362.0
2025-04-10 13:30:00,33.41,33.84,33.39,33.77,602027.0,33.0334,33.4586,33.0137,33.3894,602027.0
2025-04-10 14:00:00,33.77,34.0,33.56,33.95,380958.0,33.3894,33.6168,33.1817,33.5673,380958.0
2025-04-10 14:30:00,33.96,34.04,33.79,33.87,295339.0,33.5772,33.6563,33.4091,33.4882,295339.0
2025-04-10 15:00:00,33.87,34.01,33.77,33.79,362065.0,33.4882,33.6267,33.3894,33.4091,362065.0
2025-04-10 15:30:00,33.78,33.89,33.31,33.61,1360520.0,33.3993,33.508,32.9346,33.2312,1360520.0
2025-04-11 09:30:00,33.77,34.07,33.53,33.94,472250.0,33.3894,33.686,33.1521,33.5575,472250.0
2025-04-11 10:00:00,33.96,34.26,33.89,34.05,483166.0,33.5772,33.8738,33.508,33.6662,483166.0
2025-04-11 10:30:00,34.03,34.24,33.96,33.97,547586.0,33.6464,33.8541,33.5772,33.5871,547586.0
2025-04-11 11:00:00,33.97,34.17,33.95,34.05,395803.0,33.5871,33.7849,33.5673,33.6662,395803.0
2025-04-11 11:30:00,34.06,34.27,33.99,34.14,288572.0,33.6761,33.8837,33.6069,33.7552,288572.0
2025-04-11 12:00:00,34.13,34.24,34.07,34.19,307899.0,33.7453,33.8541,33.686,33.8046,307899.0
2025-04-11 12:30:00,34.2,34.62,34.19,34.59,198078.0,33.8145,34.2298,33.8046,34.2001,198078.0
2025-04-11 13:00:00,34.6,34.7,34.45,34.49,281384.0,34.21,34.3089,34.0617,34.1013,281384.0
2025-04-11 13:30:00,34.5,34.77,34.43,34.69,200402.0,34.1111,34.3781,34.0419,34.299,200402.0
2025-04-11 14:00:00,34.7,34.76,34.53,34.58,468163.0,34.3089,34.3682,34.1408,34.1902,468163.0
2025-04-11 14:30:00,34.58,34.68,34.57,34.6,180787.0,34.1902,34.2891,34.1804,34.21,180787.0
2025-04-11 15:00:00,34.59,34.79,34.59,34.72,214884.0,34.2001,34.3979,34.2001,34.3287,214884.0
2025-04-11 15:30:00,34.72,34.72,34.51,34.63,1517741.0,34.3287,34.3287,34.121,34.2397,1517741.0
2025-04-14 09:30:00,34.82,34.99,34.73,34.93,416402.0,34.4275,34.5956,34.3385,34.5363,416402.0
2025-04-14 10:00:00,34.94,35.03,34.86,35.01,325451.0,34.5462,34.6352,34.4671,34.6154,325451.0
2025-04-14 10:30:00,35.01,35.29,35.0,35.2,322315.0,34.6154,34.8922,34.6055,34.8033,322315.0
2025-04-14 11:00:00,35.2,35.22,35.02,35.04,429891.0,34.8033,34.823,34.6253,34.6451,429891.0
2025-04-14 11:30:00,35.03,35.13,34.9,34.95,197611.0,34.6352,34.734,34.5066,34.5561,197611.0
2025-04-14 12:00:00,34.95,35.21,34.8,35.09,925406.0,34.5561,34.8131,34.4078,34.6945,925406.0
2025-04-14 12:30:00,35.08,35.22,35.06,35.1,388631.0,34.6846,34.823,34.6648,34.7044,388631.0
2025-04-14 13:00:00,35.1,35.28,35.08,35.18,150007.0,34.7044,34.8823,34.6846,34.7835,150007.0
2025-04-14 13:30:00,35.18,35.26,35.14,35.23,103759.0,34.7835,34.8626,34.7439,34.8329,103759.0
2025-04-14 14:00:00,35.23,35.36,35.2,35.36,142405.0,34.8329,34.9614,34.8033,34.9614,142405.0
2025-04-14 14:30:00,35.36,35.38,35.32,35.35,134805.0,34.9614,34.9812,34.9219,34.9516,134805.0
2025-04-14 15:00:00,35.34,35.44,35.34,35.37,239628.0,34.9417,35.0405,34.9417,34.9713,239628.0
2025-04-14 15:30:00,35.36,35.46,35.24,35.27,839042.0,34.9614,35.0603,34.8428,34.8725,839042.0
2025-04-15 09:30:00,35.86,35.9,35.64,35.84,361244.0,35.4558,35.4954,35.2383,35.436,361244.0
2025-04-15 10:00:00,35.84,36.09,35.84,36.04,303429.0,35.436,35.6832,35.436,35.6338,303429.0
2025-04-15 10:30:00,36.04,36.16,35.97,36.08,312896.0,35.6338,35.7524,35.5646,35.6733,312896.0
2025-04-15 11:00:00,36.07,36.12,35.92,35.94,500582.0,35.6634,35.7129,35.5151,35.5349,500582.0
2025-04-15 11:30:00,35.93,35.94,35.77,35.82,160098.0,35.525,35.5349,35.3668,35.4163,160098.0
2025-04-15 12:00:00,35.83,35.85,35.68,35.7,63972.0,35.4261,35.4459,35.2778,35.2976,63972.0
2025-04-15 12:30:00,35.69,35.73,35.62,35.63,70010.0,35.2877,35.3273,35.2185,35.2284,70010.0
2025-04-15 13:00:00,35.63,35.65,35.54,35.55,106244.0,35.2284,35.2482,35.1394,35.1493,106244.0
2025-04-15 13:30:00,35.56,35.61,35.51,35.56,81725.0,35.1592,35.2086,35.1098,35.1592,81725.0
2025-04-15 14:00:00,35.55,35.63,35.55,35.59,101944.0,35.1493,35.2284,35.1493,35.1889,101944.0
2025-04-15 14:30:00,35.59,35.69,35.59,35.66,77890.0,35.1889,35.2877,35.1889,35.2581,77890.0
2025-04-15 15:00:00,35.66,35.72,35.63,35.68,132021.0,35.2581,35.3174,35.2284,35.2778,132021.0
2025-04-15 15:30:00,35.68,35.72,35.62,35.69,584324.0,35.2778,35.3174,35.2185,35.2877,584324.0
2025-04-16 09:30:00,35.82,35.89,35.52,35.59,278922.0,35.4163,35.4855,35.1196,35.1889,278922.0
2025-04-16 10:00:00,35.58,35.64,35.44,35.56,258836.0,35.179,35.2383,35.0405,35.1592,258836.0
2025-04-16 10:30:00,35.55,35.71,35.52,35.68,229567.0,35.1493,35.3075,35.1196,35.2778,229567.0
2025-04-16 11:00:00,35.69,35.85,35.65,35.84,120493.0,35.2877,35.4459,35.2482,35.436,120493.0
2025-04-16 11:30:00,35.83,35.89,35.74,35.76,121377.0,35.4261,35.4855,35.3372,35.3569,121377.0
2025-04-16 12:00:00,35.76,35.77,35.7,35.71,51980.0,35.3569,35.3668,35.2976,35.3075,51980.0
2025-04-16 12:30:00,35.72,35.74,35.68,35.7,73537.0,35.3174,35.3372,35.2778,35.2976,73537.0
2025-04-16 13:00:00,35.7,35.82,35.67,35.77,53739.0,35.2976,35.4163,35.268,35.3668,53739.0
2025-04-16 13:30:00,35.77,35.77,35.57,35.59,163579.0,35.3668,35.3668,35.1691,35.1889,163579.0
2025-04-16 14:00:00,35.59,35.66,35.55,35.57,118719.0,35.1889,35.2581,35.1493,35.1691,118719.0
2025-04-16 14:30:00,35.57,35.58,35.42,35.43,87785.0,35.1691,35.179,35.0208,35.0307,87785.0
2025-04-16 15:00:00,35.43,35.44,35.31,35.31,180636.0,35.0307,35.0405,34.912,34.912,180636.0
2025-04-16 15:30:00,35.32,35.44,35.28,35.38,512503.0,34.9219,35.0405,34.8823,34.9812,512503.0
2025-04-17 09:30:00,35.15,35.48,35.08,35.47,397085.0,34.7538,35.0801,34.6846,35.0702,397085.0
2025-04-17 10:00:00,35.47,35.73,35.44,35.63,313488.0,35.0702,35.3273,35.0405,35.2284,313488.0
2025-04-17 10:30:00,35.63,35.67,35.52,35.63,437705.0,35.2284,35.268,35.1196,35.2284,437705.0
2025-04-17 11:00:00,35.62,35.78,35.59,35.77,401646.0,35.2185,35.3767,35.1889,35.3668,401646.0
2025-04-17 11:30:00,35.78,35.84,35.69,35.8,333575.0,35.3767,35.436,35.2877,35.3965,333575.0
2025-04-17 12:00:00,35.8,36.06,35.79,36.04,162828.0,35.3965,35.6536,35.3866,35.6338,162828.0
2025-04-17 12:30:00,36.04,36.09,35.95,35.98,107622.0,35.6338,35.6832,35.5448,35.5745,107622.0
2025-04-17 13:00:00,35.98,36.0,35.9,35.94,85183.0,35.5745,35.5942,35.4954,35.5349,85183.0
2025-04-17 13:30:00,35.94,36.05,35.93,36.0,104716.0,35.5349,35.6437,35.525,35.5942,104716.0
2025-04-17 14:00:00,36.0,36.05,35.94,36.0,132496.0,35.5942,35.6437,35.5349,35.5942,132496.0
2025-04-17 14:30:00,36.0,36.11,35.99,36.0,267743.0,35.5942,35.703,35.5843,35.5942,267743.0
2025-04-17 15:00:00,36.0,36.04,35.91,35.94,346596.0,35.5942,35.6338,35.5052,35.5349,346596.0
2025-04-17 15:30:00,35.94,36.02,35.82,35.93,792019.0,35.5349,35.614,35.4163,35.525,792019.0
2025-04-21 09:30:00,36.15,36.15,35.79,36.06,171178.0,35.7425,35.7425,35.3866,35.6536,171178.0
2025-04-21 10:00:00,36.06,36.25,36.03,36.13,228970.0,35.6536,35.8414,35.6239,35.7228,228970.0
2025-04-21 10:30:00,36.13,36.3,36.09,36.1,191156.0,35.7228,35.8909,35.6832,35.6931,191156.0
2025-04-21 11:00:00,36.11,36.21,36.05,36.14,395066.0,35.703,35.8019,35.6437,35.7327,395066.0
2025-04-21 11:30:00,36.14,36.15,36.04,36.15,291940.0,35.7327,35.7425,35.6338,35.7425,291940.0
2025-04-21 12:00:00,36.14,36.28,36.14,36.25,156916.0,35.7327,35.8711,35.7327,35.8414,156916.0
2025-04-21 12:30:00,36.25,36.38,36.24,36.31,278140.0,35.8414,35.97,35.8315,35.9007,278140.0
2025-04-21 13:00:00,36.32,36.34,36.22,36.31,156543.0,35.9106,35.9304,35.8118,35.9007,156543.0
2025-04-21 13:30:00,36.31,36.49,36.31,36.36,354503.0,35.9007,36.0787,35.9007,35.9502,354503.0
2025-04-21 14:00:00,36.36,36.36,36.19,36.32,268470.0,35.9502,35.9502,35.7821,35.9106,268470.0
2025-04-21 14:30:00,36.33,36.43,36.3,36.3,275628.0,35.9205,36.0194,35.8909,35.8909,275628.0
2025-04-21 15:00:00,36.3,36.4,36.3,36.36,600072.0,35.8909,35.9897,35.8909,35.9502,600072.0
2025-04-21 15:30:00,36.36,36.53,36.34,36.45,1508530.0,35.9502,36.1183,35.9304,36.0392,1508530.0
2025-04-22 09:30:00,36.1,36.42,36.07,36.38,950041.0,35.6931,36.0095,35.6634,35.97,950041.0
2025-04-22 10:00:00,36.39,36.58,36.34,36.56,766340.0,35.9798,36.1677,35.9304,36.1479,766340.0
2025-04-22 10:30:00,36.55,36.74,36.51,36.66,481421.0,36.138,36.3259,36.0985,36.2468,481421.0
2025-04-22 11:00:00,36.66,36.87,36.66,36.84,431951.0,36.2468,36.4544,36.2468,36.4248,431951.0
2025-04-22 11:30:00,36.86,36.91,36.81,36.91,217648.0,36.4445,36.494,36.3951,36.494,217648.0
2025-04-22 12:00:00,36.9,36.99,36.74,36.8,199567.0,36.4841,36.5731,36.3259,36.3852,199567.0
2025-04-22 12:30:00,36.81,36.86,36.78,36.83,180522.0,36.3951,36.4445,36.3654,36.4149,180522.0
2025-04-22 13:00:00,36.83,36.89,36.55,36.6,337045.0,36.4149,36.4742,36.138,36.1875,337045.0
2025-04-22 13:30:00,36.59,36.7,36.57,36.61,322505.0,36.1776,36.2863,36.1578,36.1974,322505.0
2025-04-22 14:00:00,36.61,36.76,36.6,36.73,237247.0,36.1974,36.3457,36.1875,36.316,237247.0
2025-04-22 14:30:00,36.73,36.84,36.72,36.79,254010.0,36.316,36.4248,36.3061,36.3753,254010.0
2025-04-22 15:00:00,36.79,36.81,36.65,36.65,233273.0,36.3753,36.3951,36.2369,36.2369,233273.0
2025-04-22 15:30:00,36.66,36.71,36.56,36.62,882236.0,36.2468,36.2962,36.1479,36.2072,882236.0
2025-04-23 09:30:00,37.1,37.32,36.92,37.02,711882.0,36.6818,36.8994,36.5039,36.6027,711882.0
2025-04-23 10:00:00,37.05,37.25,36.95,37.15,329642.0,36.6324,36.8301,36.5335,36.7313,329642.0
2025-04-23 10:30:00,37.15,37.18,37.01,37.05,435498.0,36.7313,36.7609,36.5928,36.6324,435498.0
2025-04-23 11:00:00,37.03,37.06,36.87,36.98,558990.0,36.6126,36.6423,36.4544,36.5632,558990.0
2025-04-23 11:30:00,36.98,36.99,36.76,36.83,262048.0,36.5632,36.5731,36.3457,36.4149,262048.0
2025-04-23 12:00:00,36.82,36.87,36.72,36.83,80038.0,36.405,36.4544,36.3061,36.4149,80038.0
2025-04-23 12:30:00,36.83,36.92,36.78,36.91,81201.0,36.4149,36.5039,36.3654,36.494,81201.0
2025-04-23 13:00:00,36.91,36.96,36.8,36.87,114106.0,36.494,36.5434,36.3852,36.4544,114106.0
2025-04-23 13:30:00,36.88,36.98,36.8,36.93,103601.0,36.4643,36.5632,36.3852,36.5138,103601.0
2025-04-23 14:00:00,36.94,37.05,36.9,36.94,142009.0,36.5236,36.6324,36.4841,36.5236,142009.0
2025-04-23 14:30:00,36.94,37.0,36.91,36.94,59357.0,36.5236,36.583,36.494,36.5236,59357.0
2025-04-23 15:00:00,36.95,36.97,36.9,36.94,99220.0,36.5335,36.5533,36.4841,36.5236,99220.0
2025-04-23 15:30:00,36.93,37.05,36.89,37.02,458143.0,36.5138,36.6324,36.4742,36.6027,458143.0
2025-04-24 09:30:00,37.04,37.16,36.83,37.09,413257.0,36.6225,36.7412,36.4149,36.6719,413257.0
2025-04-24 10:00:00,37.1,37.22,37.02,37.18,549674.0,36.6818,36.8005,36.6027,36.7609,549674.0
2025-04-24 10:30:00,37.18,37.26,37.16,37.22,454343.0,36.7609,36.84,36.7412,36.8005,454343.0
2025-04-24 11:00:00,37.23,37.38,37.17,37.34,431221.0,36.8104,36.9587,36.751,36.9191,431221.0
2025-04-24 11:30:00,37.34,37.38,37.23,37.33,382133.0,36.9191,36.9587,36.8104,36.9092,382133.0
2025-04-24 12:00:00,37.33,37.39,37.33,37.36,88786.0,36.9092,36.9686,36.9092,36.9389,88786.0
2025-04-24 12:30:00,37.36,37.42,37.35,37.39,36825.0,36.9389,36.9982,36.929,36.9686,36825.0
2025-04-24 13:00:00,37.38,37.42,37.32,37.34,58301.0,36.9587,36.9982,36.8994,36.9191,58301.0
2025-04-24 13:30:00,37.34,37.39,37.3,37.3,89158.0,36.9191,36.9686,36.8796,36.8796,89158.0
2025-04-24 14:00:00,37.3,37.32,37.26,37.29,193827.0,36.8796,36.8994,36.84,36.8697,193827.0
2025-04-24 14:30:00,37.29,37.39,37.28,37.37,76592.0,36.8697,36.9686,36.8598,36.9488,76592.0
2025-04-24 15:00:00,37.36,37.43,37.33,37.4,91703.0,36.9389,37.0081,36.9092,36.9785,91703.0
2025-04-24 15:30:00,37.39,37.51,37.38,37.51,566189.0,36.9686,37.0872,36.9587,37.0872,566189.0
2025-04-25 09:30:00,37.44,37.47,37.04,37.1,259699.0,37.018,37.0477,36.6225,36.6818,259699.0
2025-04-25 10:00:00,37.11,37.31,37.09,37.17,250587.0,36.6917,36.8895,36.6719,36.751,250587.0
2025-04-25 10:30:00,37.19,37.28,37.16,37.23,204450.0,36.7708,36.8598,36.7412,36.8104,204450.0
2025-04-25 11:00:00,37.23,37.33,37.21,37.28,158354.0,36.8104,36.9092,36.7906,36.8598,158354.0
2025-04-25 11:30:00,37.27,37.42,37.22,37.35,473015.0,36.8499,36.9982,36.8005,36.929,473015.0
2025-04-25 12:00:00,37.35,37.5,37.28,37.34,251375.0,36.929,37.0773,36.8598,36.9191,251375.0
2025-04-25 12:30:00,37.34,37.35,37.22,37.29,257945.0,36.9191,36.929,36.8005,36.8697,257945.0
2025-04-25 13:00:00,37.3,37.44,37.29,37.42,174377.0,36.8796,37.018,36.8697,36.9982,174377.0
2025-04-25 13:30:00,37.41,37.45,37.31,37.33,125724.0,36.9883,37.0279,36.8895,36.9092,125724.0
2025-04-25 14:00:00,37.33,37.52,37.32,37.51,130618.0,36.9092,37.0971,36.8994,37.0872,130618.0
2025-04-25 14:30:00,37.5,37.5,37.37,37.39,211336.0,37.0773,37.0773,36.9488,36.9686,211336.0
2025-04-25 15:00:00,37.4,37.55,37.39,37.44,145174.0,36.9785,37.1268,36.9686,37.018,145174.0
2025-04-25 15:30:00,37.43,37.47,37.38,37.42,390272.0,37.0081,37.0477,36.9587,36.9982,390272.0
2025-04-28 09:30:00,37.78,37.97,37.77,37.95,377580.0,37.3542,37.542,37.3443,37.5223,377580.0
2025-04-28 10:00:00,37.94,38.09,37.89,38.02,203206.0,37.5124,37.6607,37.4629,37.5915,203206.0
2025-04-28 10:30:00,38.01,38.09,37.92,38.01,443884.0,37.5816,37.6607,37.4926,37.5816,443884.0
2025-04-28 11:00:00,38.01,38.13,38.0,38.04,442350.0,37.5816,37.7002,37.5717,37.6112,442350.0
2025-04-28 11:30:00,38.04,38.14,37.98,38.07,277604.0,37.6112,37.7101,37.5519,37.6409,277604.0
2025-04-28 12:00:00,38.07,38.07,37.94,38.0,398526.0,37.6409,37.6409,37.5124,37.5717,398526.0
2025-04-28 12:30:00,38.0,38.01,37.89,37.91,165197.0,37.5717,37.5816,37.4629,37.4827,165197.0
2025-04-28 13:00:00,37.91,38.03,37.91,37.98,146009.0,37.4827,37.6014,37.4827,37.5519,146009.0
2025-04-28 13:30:00,37.98,38.05,37.94,38.04,203071.0,37.5519,37.6211,37.5124,37.6112,203071.0
2025-04-28 14:00:00,38.04,38.11,38.02,38.09,161863.0,37.6112,37.6805,37.5915,37.6607,161863.0
2025-04-28 14:30:00,38.09,38.14,38.04,38.09,389376.0,37.6607,37.7101,37.6112,37.6607,389376.0
2025-04-28 15:00:00,38.09,38.2,38.08,38.16,289052.0,37.6607,37.7694,37.6508,37.7299,289052.0
2025-04-28 15:30:00,38.16,38.18,38.04,38.09,997493.0,37.7299,37.7497,37.6112,37.6607,997493.0
2025-04-29 09:30:00,38.5,38.5,38.23,38.43,694181.0,38.0661,38.0661,37.7991,37.9968,694181.0
2025-04-29 10:00:00,38.43,38.52,38.33,38.39,383120.0,37.9968,38.0858,37.898,37.9573,383120.0
2025-04-29 10:30:00,38.39,38.57,38.33,38.54,230553.0,37.9573,38.1353,37.898,38.1056,230553.0
2025-04-29 11:00:00,38.54,38.71,38.53,38.67,513386.0,38.1056,38.2737,38.0957,38.2341,513386.0
2025-04-29 11:30:00,38.68,38.88,38.58,38.88,303098.0,38.244,38.4418,38.1452,38.4418,303098.0
2025-04-29 12:00:00,38.88,38.95,38.84,38.91,299607.0,38.4418,38.511,38.4022,38.4714,299607.0
2025-04-29 12:30:00,38.9,38.93,38.81,38.84,205523.0,38.4615,38.4912,38.3726,38.4022,205523.0
2025-04-29 13:00:00,38.84,38.97,38.82,38.96,196398.0,38.4022,38.5308,38.3824,38.5209,196398.0
2025-04-29 13:30:00,38.96,39.07,38.94,39.02,281856.0,38.5209,38.6296,38.5011,38.5802,281856.0
2025-04-29 14:00:00,39.03,39.1,39.01,39.04,433228.0,38.5901,38.6593,38.5703,38.6,433228.0
2025-04-29 14:30:00,39.04,39.18,38.99,39.03,569852.0,38.6,38.7384,38.5505,38.5901,569852.0
2025-04-29 15:00:00,39.03,39.11,39.02,39.04,342551.0,38.5901,38.6692,38.5802,38.6,342551.0
2025-04-29 15:30:00,39.04,39.22,38.94,39.11,2109349.0,38.6,38.7779,38.5011,38.6692,2109349.0
2025-04-30 09:30:00,40.17,40.38,39.7,39.73,1319360.0,39.7172,39.9249,39.2525,39.2822,1319360.0
2025-04-30 10:00:00,39.73,39.86,39.62,39.82,736278.0,39.2822,39.4107,39.1734,39.3712,736278.0
2025-04-30 10:30:00,39.82,39.87,39.59,39.84,407979.0,39.3712,39.4206,39.1438,39.391,407979.0
2025-04-30 11:00:00,39.85,39.94,39.81,39.83,380597.0,39.4008,39.4898,39.3613,39.3811,380597.0
2025-04-30 11:30:00,39.83,39.88,39.66,39.72,378624.0,39.3811,39.4305,39.213,39.2723,378624.0
2025-04-30 12:00:00,39.72,39.73,39.4,39.55,316888.0,39.2723,39.2822,38.9559,39.1042,316888.0
2025-04-30 12:30:00,39.55,39.64,39.48,39.52,247567.0,39.1042,39.1932,39.035,39.0746,247567.0
2025-04-30 13:00:00,39.52,39.53,39.23,39.45,339445.0,39.0746,39.0844,38.7878,39.0053,339445.0
2025-04-30 13:30:00,39.45,39.61,39.44,39.55,195666.0,39.0053,39.1635,38.9955,39.1042,195666.0
2025-04-30 14:00:00,39.54,39.72,39.54,39.64,261743.0,39.0943,39.2723,39.0943,39.1932,261743.0
2025-04-30 14:30:00,39.64,39.71,39.58,39.61,265869.0,39.1932,39.2624,39.1339,39.1635,265869.0
2025-04-30 15:00:00,39.62,39.78,39.6,39.67,229791.0,39.1734,39.3316,39.1537,39.2229,229791.0
2025-04-30 15:30:00,39.68,39.91,39.65,39.86,996507.0,39.2328,39.4602,39.2031,39.4107,996507.0
2025-05-01 09:30:00,39.42,39.42,38.85,38.9,478285.0,38.9757,38.9757,38.4121,38.4615,478285.0
2025-05-01 10:00:00,38.94,39.02,38.83,39.01,385447.0,38.5011,38.5802,38.3923,38.5703,385447.0
2025-05-01 10:30:00,39.02,39.12,38.91,39.02,211564.0,38.5802,38.6791,38.4714,38.5802,211564.0
2025-05-01 11:00:00,39.02,39.16,39.0,39.08,157461.0,38.5802,38.7186,38.5604,38.6395,157461.0
2025-05-01 11:30:00,39.07,39.07,38.81,38.84,209360.0,38.6296,38.6296,38.3726,38.4022,209360.0
2025-05-01 12:00:00,38.84,38.94,38.76,38.83,116630.0,38.4022,38.5011,38.3231,38.3923,116630.0
2025-05-01 12:30:00,38.83,38.88,38.81,38.87,67494.0,38.3923,38.4418,38.3726,38.4319,67494.0
2025-05-01 13:00:00,38.88,39.03,38.87,38.97,95073.0,38.4418,38.5901,38.4319,38.5308,95073.0
2025-05-01 13:30:00,38.98,39.06,38.96,39.02,65978.0,38.5406,38.6197,38.5209,38.5802,65978.0
2025-05-01 14:00:00,39.02,39.13,39.0,39.05,132921.0,38.5802,38.689,38.5604,38.6099,132921.0
2025-05-01 14:30:00,39.05,39.12,39.0,39.02,86912.0,38.6099,38.6791,38.5604,38.5802,86912.0
2025-05-01 15:00:00,39.02,39.04,38.86,38.87,340168.0,38.5802,38.6,38.422,38.4319,340168.0
2025-05-01 15:30:00,38.87,38.96,38.72,38.76,849245.0,38.4319,38.5209,38.2836,38.3231,849245.0
2025-05-02 09:30:00,39.44,39.51,39.19,39.21,314823.0,38.9955,39.0647,38.7483,38.7681,314823.0
2025-05-02 10:00:00,39.21,39.22,38.88,38.99,269839.0,38.7681,38.7779,38.4418,38.5505,269839.0
2025-05-02 10:30:00,38.98,39.14,38.9,39.09,228193.0,38.5406,38.6988,38.4615,38.6494,228193.0
2025-05-02 11:00:00,39.09,39.1,38.76,38.79,360638.0,38.6494,38.6593,38.3231,38.3528,360638.0
2025-05-02 11:30:00,38.8,38.9,38.62,38.66,413634.0,38.3627,38.4615,38.1847,38.2243,413634.0
2025-05-02 12:00:00,38.66,38.73,38.58,38.66,235944.0,38.2243,38.2935,38.1452,38.2243,235944.0
2025-05-02 12:30:00,38.67,38.7,38.64,38.67,148926.0,38.2341,38.2638,38.2045,38.2341,148926.0
2025-05-02 13:00:00,38.68,38.79,38.66,38.77,175418.0,38.244,38.3528,38.2243,38.333,175418.0
2025-05-02 13:30:00,38.77,38.89,38.74,38.75,127676.0,38.333,38.4517,38.3033,38.3132,127676.0
2025-05-02 14:00:00,38.75,38.81,38.74,38.81,99527.0,38.3132,38.3726,38.3033,38.3726,99527.0
2025-05-02 14:30:00,38.81,38.86,38.78,38.8,146190.0,38.3726,38.422,38.3429,38.3627,146190.0
2025-05-02 15:00:00,38.8,38.99,38.8,38.96,203776.0,38.3627,38.5505,38.3627,38.5209,203776.0
2025-05-02 15:30:00,38.95,39.08,38.94,39.07,708773.0,38.511,38.6395,38.5011,38.6296,708773.0
2025-05-05 09:30:00,39.11,39.21,38.92,39.03,198597.0,38.6692,38.7681,38.4813,38.5901,198597.0
2025-05-05 10:00:00,39.05,39.14,39.04,39.09,116440.0,38.6099,38.6988,38.6,38.6494,116440.0
2025-05-05 10:30:00,39.09,39.16,39.04,39.05,100104.0,38.6494,38.7186,38.6,38.6099,100104.0
2025-05-05 11:00:00,39.05,39.06,38.94,38.96,96251.0,38.6099,38.6197,38.5011,38.5209,96251.0
2025-05-05 11:30:00,38.97,39.06,38.9,38.94,201828.0,38.5308,38.6197,38.4615,38.5011,201828.0
2025-05-05 12:00:00,38.94,39.09,38.93,39.07,184389.0,38.5011,38.6494,38.4912,38.6296,184389.0
2025-05-05 12:30:00,39.07,39.08,39.0,39.05,80927.0,38.6296,38.6395,38.5604,38.6099,80927.0
2025-05-05 13:00:00,39.05,39.06,38.95,38.96,63521.0,38.6099,38.6197,38.511,38.5209,63521.0
2025-05-05 13:30:00,38.96,38.99,38.93,38.96,66123.0,38.5209,38.5505,38.4912,38.5209,66123.0
2025-05-05 14:00:00,38.96,39.04,38.95,39.0,200395.0,38.5209,38.6,38.511,38.5604,200395.0
2025-05-05 14:30:00,39.0,39.02,38.95,38.98,209397.0,38.5604,38.5802,38.511,38.5406,209397.0
2025-05-05 15:00:00,38.97,38.97,38.92,38.95,161046.0,38.5308,38.5308,38.4813,38.511,161046.0
2025-05-05 15:30:00,38.95,38.99,38.83,38.86,535627.0,38.511,38.5505,38.3923,38.422,535627.0
2025-05-06 09:30:00,39.23,39.23,38.84,38.87,765612.0,38.7878,38.7878,38.4022,38.4319,765612.0
2025-05-06 10:00:00,38.87,38.96,38.77,38.95,357652.0,38.4319,38.5209,38.333,38.511,357652.0
2025-05-06 10:30:00,38.94,38.98,38.86,38.96,198995.0,38.5011,38.5406,38.422,38.5209,198995.0
2025-05-06 11:00:00,38.96,39.03,38.9,39.0,194446.0,38.5209,38.5901,38.4615,38.5604,194446.0
2025-05-06 11:30:00,38.99,39.01,38.81,38.86,123589.0,38.5505,38.5703,38.3726,38.422,123589.0
2025-05-06 12:00:00,38.86,38.99,38.85,38.9,97679.0,38.422,38.5505,38.4121,38.4615,97679.0
2025-05-06 12:30:00,38.9,38.94,38.47,38.55,592314.0,38.4615,38.5011,38.0364,38.1155,592314.0
2025-05-06 13:00:00,38.55,38.57,38.33,38.34,271981.0,38.1155,38.1353,37.898,37.9079,271981.0
2025-05-06 13:30:00,38.33,38.38,38.04,38.16,731697.0,37.898,37.9474,37.6112,37.7299,731697.0
2025-05-06 14:00:00,38.16,38.22,37.96,38.1,570351.0,37.7299,37.7892,37.5321,37.6706,570351.0
2025-05-06 14:30:00,38.11,38.21,38.09,38.16,309092.0,37.6805,37.7793,37.6607,37.7299,309092.0
2025-05-06 15:00:00,38.16,38.16,37.57,37.62,1056276.0,37.7299,37.7299,37.1465,37.196,1056276.0
2025-05-06 15:30:00,37.62,37.76,37.48,37.52,2321433.0,37.196,37.3344,37.0576,37.0971,2321433.0
2025-05-07 09:30:00,37.19,37.4,37.06,37.36,527194.0,36.7708,36.9785,36.6423,36.9389,527194.0
2025-05-07 10:00:00,37.35,37.36,36.96,36.99,358173.0,36.929,36.9389,36.5434,36.5731,358173.0
2025-05-07 10:30:00,36.99,37.12,36.95,36.99,265150.0,36.5731,36.7016,36.5335,36.5731,265150.0
2025-05-07 11:00:00,36.99,37.04,36.92,36.96,261941.0,36.5731,36.6225,36.5039,36.5434,261941.0
2025-05-07 11:30:00,36.97,37.17,36.96,37.08,256770.0,36.5533,36.751,36.5434,36.6621,256770.0
2025-05-07 12:00:00,37.08,37.17,37.05,37.16,126032.0,36.6621,36.751,36.6324,36.7412,126032.0
2025-05-07 12:30:00,37.15,37.26,37.14,37.25,90544.0,36.7313,36.84,36.7214,36.8301,90544.0
2025-05-07 13:00:00,37.25,37.26,37.17,37.18,92486.0,36.8301,36.84,36.751,36.7609,92486.0
2025-05-07 13:30:00,37.18,37.19,37.12,37.12,93929.0,36.7609,36.7708,36.7016,36.7016,93929.0
2025-05-07 14:00:00,37.13,37.19,37.05,37.12,148804.0,36.7115,36.7708,36.6324,36.7016,148804.0
2025-05-07 14:30:00,37.12,37.24,37.03,37.2,156055.0,36.7016,36.8203,36.6126,36.7807,156055.0
2025-05-07 15:00:00,37.2,37.2,36.99,37.01,228345.0,36.7807,36.7807,36.5731,36.5928,228345.0
2025-05-07 15:30:00,37.01,37.17,37.0,37.16,848275.0,36.5928,36.751,36.583,36.7412,848275.0
2025-05-08 09:30:00,36.7,36.73,36.41,36.5,360484.0,36.2863,36.316,35.9996,36.0886,360484.0
2025-05-08 10:00:00,36.5,36.74,36.47,36.72,461689.0,36.0886,36.3259,36.0589,36.3061,461689.0
2025-05-08 10:30:00,36.72,36.77,36.51,36.53,331028.0,36.3061,36.3556,36.0985,36.1183,331028.0
2025-05-08 11:00:00,36.55,36.68,36.46,36.58,540520.0,36.138,36.2666,36.049,36.1677,540520.0
2025-05-08 11:30:00,36.59,36.88,36.54,36.82,479930.0,36.1776,36.4643,36.1281,36.405,479930.0
2025-05-08 12:00:00,36.82,36.89,36.79,36.87,187389.0,36.405,36.4742,36.3753,36.4544,187389.0
2025-05-08 12:30:00,36.87,36.98,36.86,36.93,125460.0,36.4544,36.5632,36.4445,36.5138,125460.0
2025-05-08 13:00:00,36.93,36.95,36.78,36.81,209641.0,36.5138,36.5335,36.3654,36.3951,209641.0
2025-05-08 13:30:00,36.81,36.86,36.77,36.83,186048.0,36.3951,36.4445,36.3556,36.4149,186048.0
2025-05-08 14:00:00,36.83,36.97,36.81,36.9,251878.0,36.4149,36.5533,36.3951,36.4841,251878.0
2025-05-08 14:30:00,36.9,36.96,36.89,36.91,183976.0,36.4841,36.5434,36.4742,36.494,183976.0
2025-05-08 15:00:00,36.91,36.94,36.85,36.88,252524.0,36.494,36.5236,36.4347,36.4643,252524.0
2025-05-08 15:30:00,36.87,36.9,36.79,36.87,997964.0,36.4544,36.4841,36.3753,36.4544,997964.0
2025-05-09 09:30:00,36.9,37.14,36.8,37.11,283359.0,36.4841,36.7214,36.3852,36.6917,283359.0
2025-05-09 10:00:00,37.12,37.15,36.95,37.01,224673.0,36.7016,36.7313,36.5335,36.5928,224673.0
2025-05-09 10:30:00,37.01,37.08,36.85,36.93,346336.0,36.5928,36.6621,36.4347,36.5138,346336.0
2025-05-09 11:00:00,36.93,36.93,36.79,36.84,286997.0,36.5138,36.5138,36.3753,36.4248,286997.0
2025-05-09 11:30:00,36.85,36.96,36.81,36.93,262301.0,36.4347,36.5434,36.3951,36.5138,262301.0
2025-05-09 12:00:00,36.93,36.97,36.88,36.89,87118.0,36.5138,36.5533,36.4643,36.4742,87118.0
2025-05-09 12:30:00,36.89,36.92,36.78,36.79,78481.0,36.4742,36.5039,36.3654,36.3753,78481.0
2025-05-09 13:00:00,36.79,36.85,36.77,36.81,78706.0,36.3753,36.4347,36.3556,36.3951,78706.0
2025-05-09 13:30:00,36.82,36.88,36.78,36.87,50238.0,36.405,36.4643,36.3654,36.4544,50238.0
2025-05-09 14:00:00,36.87,36.87,36.75,36.77,118111.0,36.4544,36.4544,36.3358,36.3556,118111.0
2025-05-09 14:30:00,36.77,36.78,36.73,36.76,70182.0,36.3556,36.3654,36.316,36.3457,70182.0
2025-05-09 15:00:00,36.76,36.76,36.66,36.67,182873.0,36.3457,36.3457,36.2468,36.2567,182873.0
2025-05-09 15:30:00,36.68,36.68,36.59,36.63,600755.0,36.2666,36.2666,36.1776,36.2171,600755.0
2025-05-12 09:30:00,36.61,37.37,36.5,37.22,802373.0,36.1974,36.9488,36.0886,36.8005,802373.0
2025-05-12 10:00:00,37.22,37.22,36.84,36.98,643020.0,36.8005,36.8005,36.4248,36.5632,643020.0
2025-05-12 10:30:00,36.98,37.1,36.78,37.04,408062.0,36.5632,36.6818,36.3654,36.6225,408062.0
2025-05-12 11:00:00,37.05,37.27,37.04,37.16,418520.0,36.6324,36.8499,36.6225,36.7412,418520.0
2025-05-12 11:30:00,37.16,37.22,37.06,37.09,350753.0,36.7412,36.8005,36.6423,36.6719,350753.0
2025-05-12 12:00:00,37.09,37.29,37.06,37.21,181688.0,36.6719,36.8697,36.6423,36.7906,181688.0
2025-05-12 12:30:00,37.2,37.45,37.2,37.43,230168.0,36.7807,37.0279,36.7807,37.0081,230168.0
2025-05-12 13:00:00,37.43,37.5,37.31,37.32,339299.0,37.0081,37.0773,36.8895,36.8994,339299.0
2025-05-12 13:30:00,37.32,37.34,37.22,37.23,202344.0,36.8994,36.9191,36.8005,36.8104,202344.0
2025-05-12 14:00:00,37.24,37.31,37.19,37.2,150874.0,36.8203,36.8895,36.7708,36.7807,150874.0
2025-05-12 14:30:00,37.2,37.23,37.16,37.18,191419.0,36.7807,36.8104,36.7412,36.7609,191419.0
2025-05-12 15:00:00,37.18,37.3,37.14,37.26,181099.0,36.7609,36.8796,36.7214,36.84,181099.0
2025-05-12 15:30:00,37.25,37.38,37.18,37.38,721318.0,36.8301,36.9587,36.7609,36.9587,721318.0
2025-05-13 09:30:00,36.68,36.69,36.22,36.51,568564.0,36.2666,36.2765,35.8118,36.0985,568564.0
2025-05-13 10:00:00,36.51,36.51,36.29,36.31,351066.0,36.0985,36.0985,35.881,35.9007,351066.0
2025-05-13 10:30:00,36.31,36.4,36.22,36.27,283582.0,35.9007,35.9897,35.8118,35.8612,283582.0
2025-05-13 11:00:00,36.27,36.35,36.21,36.26,300566.0,35.8612,35.9403,35.8019,35.8513,300566.0
2025-05-13 11:30:00,36.26,36.33,36.17,36.2,251562.0,35.8513,35.9205,35.7623,35.792,251562.0
2025-05-13 12:00:00,36.19,36.32,36.18,36.32,93185.0,35.7821,35.9106,35.7722,35.9106,93185.0
2025-05-13 12:30:00,36.32,36.37,36.27,36.33,145166.0,35.9106,35.9601,35.8612,35.9205,145166.0
2025-05-13 13:00:00,36.32,36.43,36.3,36.38,137608.0,35.9106,36.0194,35.8909,35.97,137608.0
2025-05-13 13:30:00,36.38,36.44,36.36,36.4,137704.0,35.97,36.0293,35.9502,35.9897,137704.0
2025-05-13 14:00:00,36.4,36.49,36.39,36.41,156547.0,35.9897,36.0787,35.9798,35.9996,156547.0
2025-05-13 14:30:00,36.41,36.49,36.39,36.47,152879.0,35.9996,36.0787,35.9798,36.0589,152879.0
2025-05-13 15:00:00,36.48,36.54,36.45,36.52,357111.0,36.0688,36.1281,36.0392,36.1084,357111.0
2025-05-13 15:30:00,36.52,36.55,36.34,36.36,907268.0,36.1084,36.138,35.9304,35.9502,907268.0
2025-05-14 09:30:00,36.78,36.83,36.58,36.62,471566.0,36.3654,36.4149,36.1677,36.2072,471566.0
2025-05-14 10:00:00,36.63,36.64,36.45,36.51,397996.0,36.2171,36.227,36.0392,36.0985,397996.0
2025-05-14 10:30:00,36.5,36.51,36.28,36.44,451578.0,36.0886,36.0985,35.8711,36.0293,451578.0
2025-05-14 11:00:00,36.44,36.45,36.28,36.37,607688.0,36.0293,36.0392,35.8711,35.9601,607688.0
2025-05-14 11:30:00,36.36,36.48,36.21,36.26,618612.0,35.9502,36.0688,35.8019,35.8513,618612.0
2025-05-14 12:00:00,36.26,36.32,36.23,36.27,163963.0,35.8513,35.9106,35.8216,35.8612,163963.0
2025-05-14 12:30:00,36.27,36.34,36.19,36.32,382043.0,35.8612,35.9304,35.7821,35.9106,382043.0
2025-05-14 13:00:00,36.32,36.33,36.22,36.29,189061.0,35.9106,35.9205,35.8118,35.881,189061.0
2025-05-14 13:30:00,36.29,36.4,36.25,36.38,263816.0,35.881,35.9897,35.8414,35.97,263816.0
2025-05-14 14:00:00,36.38,36.44,36.35,36.37,499960.0,35.97,36.0293,35.9403,35.9601,499960.0
2025-05-14 14:30:00,36.37,36.42,36.29,36.32,349726.0,35.9601,36.0095,35.881,35.9106,349726.0
2025-05-14 15:00:00,36.32,36.32,36.24,36.3,347003.0,35.9106,35.9106,35.8315,35.8909,347003.0
2025-05-14 15:30:00,36.3,36.35,36.21,36.22,1126722.0,35.8909,35.9403,35.8019,35.8118,1126722.0
2025-05-15 09:30:00,36.48,36.58,36.33,36.55,406565.0,36.0688,36.1677,35.9205,36.138,406565.0
2025-05-15 10:00:00,36.57,36.63,36.48,36.63,180236.0,36.1578,36.2171,36.0688,36.2171,180236.0
2025-05-15 10:30:00,36.63,36.71,36.59,36.69,324699.0,36.2171,36.2962,36.1776,36.2765,324699.0
2025-05-15 11:00:00,36.69,36.98,36.69,36.91,304982.0,36.2765,36.5632,36.2765,36.494,304982.0
2025-05-15 11:30:00,36.91,36.99,36.85,36.96,292699.0,36.494,36.5731,36.4347,36.5434,292699.0
2025-05-15 12:00:00,36.97,37.32,36.95,37.26,931008.0,36.5533,36.8994,36.5335,36.84,931008.0
2025-05-15 12:30:00,37.26,37.36,37.24,37.36,380917.0,36.84,36.9389,36.8203,36.9389,380917.0
2025-05-15 13:00:00,37.36,37.47,37.3,37.45,233279.0,36.9389,37.0477,36.8796,37.0279,233279.0
2025-05-15 13:30:00,37.45,37.47,37.37,37.45,357062.0,37.0279,37.0477,36.9488,37.0279,357062.0
2025-05-15 14:00:00,37.45,37.57,37.38,37.5,586957.0,37.0279,37.1465,36.9587,37.0773,586957.0
2025-05-15 14:30:00,37.5,37.52,37.39,37.44,417604.0,37.0773,37.0971,36.9686,37.018,417604.0
2025-05-15 15:00:00,37.44,37.51,37.41,37.48,421886.0,37.018,37.0872,36.9883,37.0576,421886.0
2025-05-15 15:30:00,37.48,37.61,37.47,37.61,1250298.0,37.0576,37.1861,37.0477,37.1861,1250298.0
2025-05-16 09:30:00,37.11,37.58,37.09,37.58,920860.0,37.11,37.58,37.09,37.58,920860.0
2025-05-16 10:00:00,37.57,37.65,37.48,37.6,655255.0,37.57,37.65,37.48,37.6,655255.0
2025-05-16 10:30:00,37.61,37.65,37.49,37.54,544547.0,37.61,37.65,37.49,37.54,544547.0
2025-05-16 11:00:00,37.54,37.57,37.44,37.47,490706.0,37.54,37.57,37.44,37.47,490706.0
2025-05-16 11:30:00,37.48,37.51,37.35,37.36,334676.0,37.48,37.51,37.35,37.36,334676.0
2025-05-16 12:00:00,37.35,37.37,37.29,37.36,183702.0,37.35,37.37,37.29,37.36,183702.0
2025-05-16 12:30:00,37.36,37.47,37.35,37.47,186964.0,37.36,37.47,37.35,37.47,186964.0
2025-05-16 13:00:00,37.46,37.56,37.45,37.51,204841.0,37.46,37.56,37.45,37.51,204841.0
2025-05-16 13:30:00,37.51,37.51,37.45,37.48,237364.0,37.51,37.51,37.45,37.48,237364.0
2025-05-16 14:00:00,37.47,37.5,37.44,37.48,279333.0,37.47,37.5,37.44,37.48,279333.0
2025-05-16 14:30:00,37.48,37.57,37.48,37.55,202395.0,37.48,37.57,37.48,37.55,202395.0
2025-05-16 15:00:00,37.55,37.62,37.54,37.57,216280.0,37.55,37.62,37.54,37.57,216280.0
2025-05-16 15:30:00,37.56,37.68,37.52,37.67,965483.0,37.56,37.68,37.52,37.67,965483.0
2025-05-19 09:30:00,37.58,37.8,37.42,37.55,566399.0,37.58,37.8,37.42,37.55,566399.0
2025-05-19 10:00:00,37.57,37.69,37.48,37.69,451435.0,37.57,37.69,37.48,37.69,451435.0
2025-05-19 10:30:00,37.69,37.71,37.59,37.63,212183.0,37.69,37.71,37.59,37.63,212183.0
2025-05-19 11:00:00,37.64,37.74,37.58,37.7,230273.0,37.64,37.74,37.58,37.7,230273.0
2025-05-19 11:30:00,37.7,37.77,37.68,37.7,245378.0,37.7,37.77,37.68,37.7,245378.0
2025-05-19 12:00:00,37.7,37.76,37.68,37.73,93428.0,37.7,37.76,37.68,37.73,93428.0
2025-05-19 12:30:00,37.73,37.86,37.72,37.86,164827.0,37.73,37.86,37.72,37.86,164827.0
2025-05-19 13:00:00,37.86,37.86,37.76,37.77,103283.0,37.86,37.86,37.76,37.77,103283.0
2025-05-19 13:30:00,37.78,37.79,37.72,37.75,84899.0,37.78,37.79,37.72,37.75,84899.0
2025-05-19 14:00:00,37.75,37.77,37.71,37.74,111023.0,37.75,37.77,37.71,37.74,111023.0
2025-05-19 14:30:00,37.74,37.8,37.73,37.8,150210.0,37.74,37.8,37.73,37.8,150210.0
2025-05-19 15:00:00,37.8,37.85,37.78,37.82,233891.0,37.8,37.85,37.78,37.82,233891.0
2025-05-19 15:30:00,37.82,37.97,37.8,37.95,484050.0,37.82,37.97,37.8,37.95,484050.0
2025-05-20 09:30:00,38.39,38.41,38.24,38.34,389599.0,38.39,38.41,38.24,38.34,389599.0
2025-05-20 10:00:00,38.33,38.45,38.21,38.23,317462.0,38.33,38.45,38.21,38.23,317462.0
2025-05-20 10:30:00,38.24,38.28,38.08,38.08,230815.0,38.24,38.28,38.08,38.08,230815.0
2025-05-20 11:00:00,38.08,38.25,37.98,38.22,155485.0,38.08,38.25,37.98,38.22,155485.0
2025-05-20 11:30:00,38.22,38.23,38.13,38.18,132301.0,38.22,38.23,38.13,38.18,132301.0
2025-05-20 12:00:00,38.17,38.22,38.11,38.16,68922.0,38.17,38.22,38.11,38.16,68922.0
2025-05-20 12:30:00,38.17,38.26,38.17,38.23,87514.0,38.17,38.26,38.17,38.23,87514.0
2025-05-20 13:00:00,38.23,38.32,38.22,38.29,72534.0,38.23,38.32,38.22,38.29,72534.0
2025-05-20 13:30:00,38.29,38.36,38.28,38.36,59499.0,38.29,38.36,38.28,38.36,59499.0
2025-05-20 14:00:00,38.36,38.42,38.29,38.3,96088.0,38.36,38.42,38.29,38.3,96088.0
2025-05-20 14:30:00,38.3,38.32,38.25,38.27,104103.0,38.3,38.32,38.25,38.27,104103.0
2025-05-20 15:00:00,38.27,38.34,38.23,38.32,88716.0,38.27,38.34,38.23,38.32,88716.0
2025-05-20 15:30:00,38.32,38.41,38.29,38.4,316434.0,38.32,38.41,38.29,38.4,316434.0
2025-05-21 09:30:00,38.69,38.85,38.54,38.65,324709.0,38.69,38.85,38.54,38.65,324709.0
2025-05-21 10:00:00,38.64,38.85,38.64,38.77,223769.0,38.64,38.85,38.64,38.77,223769.0
2025-05-21 10:30:00,38.76,38.8,38.64,38.73,226605.0,38.76,38.8,38.64,38.73,226605.0
2025-05-21 11:00:00,38.74,38.85,38.65,38.82,323365.0,38.74,38.85,38.65,38.82,323365.0
2025-05-21 11:30:00,38.82,38.86,38.74,38.83,167910.0,38.82,38.86,38.74,38.83,167910.0
2025-05-21 12:00:00,38.83,38.83,38.69,38.73,74594.0,38.83,38.83,38.69,38.73,74594.0
2025-05-21 12:30:00,38.74,38.77,38.7,38.72,82023.0,38.74,38.77,38.7,38.72,82023.0
2025-05-21 13:00:00,38.72,38.76,38.53,38.53,91829.0,38.72,38.76,38.53,38.53,91829.0
2025-05-21 13:30:00,38.52,38.65,38.5,38.53,95694.0,38.52,38.65,38.5,38.53,95694.0
2025-05-21 14:00:00,38.53,38.55,38.47,38.55,69465.0,38.53,38.55,38.47,38.55,69465.0
2025-05-21 14:30:00,38.54,38.58,38.49,38.51,85258.0,38.54,38.58,38.49,38.51,85258.0
2025-05-21 15:00:00,38.51,38.6,38.49,38.52,134561.0,38.51,38.6,38.49,38.52,134561.0
2025-05-21 15:30:00,38.52,38.59,38.48,38.53,407232.0,38.52,38.59,38.48,38.53,407232.0
2025-05-22 09:30:00,38.39,38.56,38.32,38.37,243778.0,38.39,38.56,38.32,38.37,243778.0
2025-05-22 10:00:00,38.37,38.52,38.3,38.45,214010.0,38.37,38.52,38.3,38.45,214010.0
2025-05-22 10:30:00,38.45,38.46,38.39,38.44,259900.0,38.45,38.46,38.39,38.44,259900.0
2025-05-22 11:00:00,38.44,38.52,38.36,38.51,304566.0,38.44,38.52,38.36,38.51,304566.0
2025-05-22 11:30:00,38.5,38.62,38.47,38.6,313094.0,38.5,38.62,38.47,38.6,313094.0
2025-05-22 12:00:00,38.61,38.76,38.59,38.74,134447.0,38.61,38.76,38.59,38.74,134447.0
2025-05-22 12:30:00,38.75,38.76,38.62,38.62,159355.0,38.75,38.76,38.62,38.62,159355.0
2025-05-22 13:00:00,38.61,38.68,38.54,38.67,89220.0,38.61,38.68,38.54,38.67,89220.0
2025-05-22 13:30:00,38.68,38.81,38.66,38.79,194950.0,38.68,38.81,38.66,38.79,194950.0
2025-05-22 14:00:00,38.78,39.05,38.77,38.97,339462.0,38.78,39.05,38.77,38.97,339462.0
2025-05-22 14:30:00,38.97,39.01,38.87,38.94,268257.0,38.97,39.01,38.87,38.94,268257.0
2025-05-22 15:00:00,38.94,39.01,38.9,38.98,344637.0,38.94,39.01,38.9,38.98,344637.0
2025-05-22 15:30:00,38.98,39.02,38.87,38.9,808096.0,38.98,39.02,38.87,38.9,808096.0
2025-05-23 09:30:00,38.73,38.81,38.62,38.63,264104.0,38.73,38.81,38.62,38.63,264104.0
2025-05-23 10:00:00,38.65,38.8,38.65,38.77,141017.0,38.65,38.8,38.65,38.77,141017.0
2025-05-23 10:30:00,38.77,38.87,38.75,38.8,139285.0,38.77,38.87,38.75,38.8,139285.0
2025-05-23 11:00:00,38.81,38.83,38.7,38.71,204782.0,38.81,38.83,38.7,38.71,204782.0
2025-05-23 11:30:00,38.71,38.79,38.69,38.72,154537.0,38.71,38.79,38.69,38.72,154537.0
2025-05-23 12:00:00,38.71,38.72,38.61,38.65,162029.0,38.71,38.72,38.61,38.65,162029.0
2025-05-23 12:30:00,38.65,38.75,38.63,38.72,91407.0,38.65,38.75,38.63,38.72,91407.0
2025-05-23 13:00:00,38.73,38.83,38.71,38.82,86271.0,38.73,38.83,38.71,38.82,86271.0
2025-05-23 13:30:00,38.81,38.83,38.74,38.78,118467.0,38.81,38.83,38.74,38.78,118467.0
2025-05-23 14:00:00,38.77,38.83,38.73,38.75,77178.0,38.77,38.83,38.73,38.75,77178.0
2025-05-23 14:30:00,38.75,38.78,38.69,38.73,258704.0,38.75,38.78,38.69,38.73,258704.0
2025-05-23 15:00:00,38.73,38.76,38.66,38.67,167018.0,38.73,38.76,38.66,38.67,167018.0
2025-05-23 15:30:00,38.68,38.77,38.62,38.68,617057.0,38.68,38.77,38.62,38.68,617057.0
2025-05-27 09:30:00,39.54,39.65,39.41,39.5,353194.0,39.54,39.65,39.41,39.5,353194.0
2025-05-27 10:00:00,39.5,39.65,39.48,39.58,180838.0,39.5,39.65,39.48,39.58,180838.0
2025-05-27 10:30:00,39.57,39.59,39.5,39.52,213141.0,39.57,39.59,39.5,39.52,213141.0
2025-05-27 11:00:00,39.52,39.53,39.42,39.48,217876.0,39.52,39.53,39.42,39.48,217876.0
2025-05-27 11:30:00,39.47,39.47,39.31,39.37,203446.0,39.47,39.47,39.31,39.37,203446.0
2025-05-27 12:00:00,39.37,39.44,39.36,39.43,72739.0,39.37,39.44,39.36,39.43,72739.0
2025-05-27 12:30:00,39.43,39.48,39.42,39.46,61771.0,39.43,39.48,39.42,39.46,61771.0
2025-05-27 13:00:00,39.46,39.49,39.4,39.43,70816.0,39.46,39.49,39.4,39.43,70816.0
2025-05-27 13:30:00,39.42,39.53,39.39,39.52,68925.0,39.42,39.53,39.39,39.52,68925.0
2025-05-27 14:00:00,39.52,39.54,39.46,39.47,124321.0,39.52,39.54,39.46,39.47,124321.0
2025-05-27 14:30:00,39.47,39.57,39.47,39.55,166688.0,39.47,39.57,39.47,39.55,166688.0
2025-05-27 15:00:00,39.54,39.63,39.5,39.51,387842.0,39.54,39.63,39.5,39.51,387842.0
2025-05-27 15:30:00,39.51,39.56,39.42,39.44,513052.0,39.51,39.56,39.42,39.44,513052.0
2025-05-28 09:30:00,39.09,39.41,39.04,39.41,468544.0,39.09,39.41,39.04,39.41,468544.0
2025-05-28 10:00:00,39.41,39.49,39.33,39.42,312013.0,39.41,39.49,39.33,39.42,312013.0
2025-05-28 10:30:00,39.41,39.41,39.26,39.3,238436.0,39.41,39.41,39.26,39.3,238436.0
2025-05-28 11:00:00,39.31,39.36,39.24,39.25,364372.0,39.31,39.36,39.24,39.25,364372.0
2025-05-28 11:30:00,39.25,39.3,39.2,39.21,267085.0,39.25,39.3,39.2,39.21,267085.0
2025-05-28 12:00:00,39.21,39.26,39.16,39.23,214890.0,39.21,39.26,39.16,39.23,214890.0
2025-05-28 12:30:00,39.23,39.29,39.2,39.25,82249.0,39.23,39.29,39.2,39.25,82249.0
2025-05-28 13:00:00,39.24,39.33,39.24,39.27,61479.0,39.24,39.33,39.24,39.27,61479.0
2025-05-28 13:30:00,39.27,39.29,39.22,39.23,169124.0,39.27,39.29,39.22,39.23,169124.0
2025-05-28 14:00:00,39.23,39.24,39.1,39.16,219555.0,39.23,39.24,39.1,39.16,219555.0
2025-05-28 14:30:00,39.16,39.25,39.14,39.24,193780.0,39.16,39.25,39.14,39.24,193780.0
2025-05-28 15:00:00,39.24,39.27,39.18,39.25,186394.0,39.24,39.27,39.18,39.25,186394.0
2025-05-28 15:30:00,39.24,39.26,39.16,39.19,455914.0,39.24,39.26,39.16,39.19,455914.0
2025-05-29 09:30:00,39.3,39.5,39.22,39.47,287361.0,39.3,39.5,39.22,39.47,287361.0
2025-05-29 10:00:00,39.47,39.65,39.45,39.61,220534.0,39.47,39.65,39.45,39.61,220534.0
2025-05-29 10:30:00,39.6,39.61,39.48,39.5,145671.0,39.6,39.61,39.48,39.5,145671.0
2025-05-29 11:00:00,39.51,39.62,39.46,39.62,262901.0,39.51,39.62,39.46,39.62,262901.0
2025-05-29 11:30:00,39.62,39.64,39.46,39.5,240610.0,39.62,39.64,39.46,39.5,240610.0
2025-05-29 12:00:00,39.5,39.68,39.47,39.68,104168.0,39.5,39.68,39.47,39.68,104168.0
2025-05-29 12:30:00,39.68,39.75,39.67,39.73,223254.0,39.68,39.75,39.67,39.73,223254.0
2025-05-29 13:00:00,39.73,39.83,39.72,39.82,405045.0,39.73,39.83,39.72,39.82,405045.0
2025-05-29 13:30:00,39.82,39.88,39.8,39.83,225370.0,39.82,39.88,39.8,39.83,225370.0
2025-05-29 14:00:00,39.83,39.88,39.78,39.87,259215.0,39.83,39.88,39.78,39.87,259215.0
2025-05-29 14:30:00,39.86,40.05,39.86,39.91,297859.0,39.86,40.05,39.86,39.91,297859.0
2025-05-29 15:00:00,39.91,40.03,39.91,39.98,382031.0,39.91,40.03,39.91,39.98,382031.0
2025-05-29 15:30:00,39.98,40.03,39.9,40.01,873828.0,39.98,40.03,39.9,40.01,873828.0
2025-05-30 09:30:00,40.48,40.58,40.17,40.51,895735.0,40.48,40.58,40.17,40.51,895735.0
2025-05-30 10:00:00,40.52,40.86,40.5,40.82,323196.0,40.52,40.86,40.5,40.82,323196.0
2025-05-30 10:30:00,40.82,40.91,40.71,40.82,1079391.0,40.82,40.91,40.71,40.82,1079391.0
2025-05-30 11:00:00,40.82,41.17,40.81,40.94,576757.0,40.82,41.17,40.81,40.94,576757.0
2025-05-30 11:30:00,40.93,41.08,40.81,41.01,669603.0,40.93,41.08,40.81,41.01,669603.0
2025-05-30 12:00:00,41.02,41.04,40.81,40.84,416436.0,41.02,41.04,40.81,40.84,416436.0
2025-05-30 12:30:00,40.83,40.89,40.77,40.88,117824.0,40.83,40.89,40.77,40.88,117824.0
2025-05-30 13:00:00,40.87,40.98,40.86,40.97,156324.0,40.87,40.98,40.86,40.97,156324.0
2025-05-30 13:30:00,40.97,41.0,40.94,40.96,88676.0,40.97,41.0,40.94,40.96,88676.0
2025-05-30 14:00:00,40.96,41.11,40.95,41.06,263102.0,40.96,41.11,40.95,41.06,263102.0
2025-05-30 14:30:00,41.06,41.07,41.0,41.02,133988.0,41.06,41.07,41.0,41.02,133988.0
2025-05-30 15:00:00,41.01,41.07,40.99,41.04,187359.0,41.01,41.07,40.99,41.04,187359.0
2025-05-30 15:30:00,41.03,41.07,40.92,41.03,770222.0,41.03,41.07,40.92,41.03,770222.0
2025-06-02 09:30:00,41.39,41.54,41.1,41.1,609418.0,41.39,41.54,41.1,41.1,609418.0
2025-06-02 10:00:00,41.09,41.34,41.03,41.32,185683.0,41.09,41.34,41.03,41.32,185683.0
2025-06-02 10:30:00,41.32,41.41,41.27,41.31,185956.0,41.32,41.41,41.27,41.31,185956.0
2025-06-02 11:00:00,41.31,41.36,41.21,41.3,332551.0,41.31,41.36,41.21,41.3,332551.0
2025-06-02 11:30:00,41.29,41.43,41.28,41.4,242886.0,41.29,41.43,41.28,41.4,242886.0
2025-06-02 12:00:00,41.41,41.47,41.36,41.4,111415.0,41.41,41.47,41.36,41.4,111415.0
2025-06-02 12:30:00,41.39,41.43,41.36,41.38,149883.0,41.39,41.43,41.36,41.38,149883.0
2025-06-02 13:00:00,41.38,41.46,41.29,41.29,173958.0,41.38,41.46,41.29,41.29,173958.0
2025-06-02 13:30:00,41.3,41.35,41.28,41.31,132174.0,41.3,41.35,41.28,41.31,132174.0
2025-06-02 14:00:00,41.32,41.41,41.28,41.4,222303.0,41.32,41.41,41.28,41.4,222303.0
2025-06-02 14:30:00,41.4,41.48,41.4,41.47,166006.0,41.4,41.48,41.4,41.47,166006.0
2025-06-02 15:00:00,41.47,41.55,41.46,41.52,242621.0,41.47,41.55,41.46,41.52,242621.0
2025-06-02 15:30:00,41.52,41.66,41.47,41.66,744484.0,41.52,41.66,41.47,41.66,744484.0
2025-06-03 09:30:00,40.7,40.79,40.37,40.53,930047.0,40.7,40.79,40.37,40.53,930047.0
2025-06-03 10:00:00,40.55,40.56,40.17,40.41,583778.0,40.55,40.56,40.17,40.41,583778.0
2025-06-03 10:30:00,40.41,40.54,40.2,40.49,428349.0,40.41,40.54,40.2,40.49,428349.0
2025-06-03 11:00:00,40.48,40.54,40.32,40.35,454244.0,40.48,40.54,40.32,40.35,454244.0
2025-06-03 11:30:00,40.35,40.49,40.32,40.35,268295.0,40.35,40.49,40.32,40.35,268295.0
2025-06-03 12:00:00,40.35,40.45,40.29,40.37,408213.0,40.35,40.45,40.29,40.37,408213.0
2025-06-03 12:30:00,40.37,40.37,40.24,40.28,250249.0,40.37,40.37,40.24,40.28,250249.0
2025-06-03 13:00:00,40.29,40.37,40.25,40.33,189627.0,40.29,40.37,40.25,40.33,189627.0
2025-06-03 13:30:00,40.34,40.53,40.34,40.52,143879.0,40.34,40.53,40.34,40.52,143879.0
2025-06-03 14:00:00,40.52,40.54,40.46,40.5,171650.0,40.52,40.54,40.46,40.5,171650.0
2025-06-03 14:30:00,40.5,40.58,40.49,40.52,307743.0,40.5,40.58,40.49,40.52,307743.0
2025-06-03 15:00:00,40.52,40.54,40.43,40.49,205046.0,40.52,40.54,40.43,40.49,205046.0
2025-06-03 15:30:00,40.48,40.57,40.43,40.47,903744.0,40.48,40.57,40.43,40.47,903744.0
2025-06-04 09:30:00,40.54,40.89,40.54,40.73,402223.0,40.54,40.89,40.54,40.73,402223.0
2025-06-04 10:00:00,40.72,40.84,40.69,40.78,294066.0,40.72,40.84,40.69,40.78,294066.0
2025-06-04 10:30:00,40.77,40.88,40.76,40.86,143538.0,40.77,40.88,40.76,40.86,143538.0
2025-06-04 11:00:00,40.85,40.9,40.78,40.83,193122.0,40.85,40.9,40.78,40.83,193122.0
2025-06-04 11:30:00,40.82,40.86,40.74,40.83,165392.0,40.82,40.86,40.74,40.83,165392.0
2025-06-04 12:00:00,40.84,40.9,40.82,40.9,96024.0,40.84,40.9,40.82,40.9,96024.0
2025-06-04 12:30:00,40.9,40.95,40.86,40.92,49555.0,40.9,40.95,40.86,40.92,49555.0
2025-06-04 13:00:00,40.92,40.95,40.87,40.92,59670.0,40.92,40.95,40.87,40.92,59670.0
2025-06-04 13:30:00,40.93,40.96,40.87,40.88,67491.0,40.93,40.96,40.87,40.88,67491.0
2025-06-04 14:00:00,40.89,40.91,40.85,40.89,89598.0,40.89,40.91,40.85,40.89,89598.0
2025-06-04 14:30:00,40.9,40.9,40.84,40.86,100522.0,40.9,40.9,40.84,40.86,100522.0
2025-06-04 15:00:00,40.86,40.86,40.8,40.85,160498.0,40.86,40.86,40.8,40.85,160498.0
2025-06-04 15:30:00,40.84,40.87,40.79,40.8,538714.0,40.84,40.87,40.79,40.8,538714.0
2025-06-05 09:30:00,40.99,41.05,40.85,41.01,261073.0,40.99,41.05,40.85,41.01,261073.0
2025-06-05 10:00:00,41.0,41.16,40.99,41.16,183454.0,41.0,41.16,40.99,41.16,183454.0
2025-06-05 10:30:00,41.15,41.34,41.15,41.24,416427.0,41.15,41.34,41.15,41.24,416427.0
2025-06-05 11:00:00,41.23,41.4,41.23,41.4,235299.0,41.23,41.4,41.23,41.4,235299.0
2025-06-05 11:30:00,41.4,41.44,41.22,41.23,369237.0,41.4,41.44,41.22,41.23,369237.0
2025-06-05 12:00:00,41.23,41.24,41.1,41.11,191273.0,41.23,41.24,41.1,41.11,191273.0
2025-06-05 12:30:00,41.12,41.14,41.03,41.06,101232.0,41.12,41.14,41.03,41.06,101232.0
2025-06-05 13:00:00,41.06,41.16,41.04,41.12,68269.0,41.06,41.16,41.04,41.12,68269.0
2025-06-05 13:30:00,41.13,41.14,41.04,41.05,44123.0,41.13,41.14,41.04,41.05,44123.0
2025-06-05 14:00:00,41.05,41.08,40.97,41.05,120664.0,41.05,41.08,40.97,41.05,120664.0
2025-06-05 14:30:00,41.06,41.13,41.06,41.09,107129.0,41.06,41.13,41.06,41.09,107129.0
2025-06-05 15:00:00,41.09,41.16,41.02,41.07,178742.0,41.09,41.16,41.02,41.07,178742.0
2025-06-05 15:30:00,41.07,41.16,41.04,41.15,417693.0,41.07,41.16,41.04,41.15,417693.0
2025-06-06 09:30:00,41.04,41.33,41.03,41.23,250257.0,41.04,41.33,41.03,41.23,250257.0
2025-06-06 10:00:00,41.24,41.33,41.19,41.29,194091.0,41.24,41.33,41.19,41.29,194091.0
2025-06-06 10:30:00,41.29,41.29,40.96,40.98,263511.0,41.29,41.29,40.96,40.98,263511.0
2025-06-06 11:00:00,40.98,41.18,40.96,41.15,305408.0,40.98,41.18,40.96,41.15,305408.0
2025-06-06 11:30:00,41.16,41.24,41.15,41.21,127163.0,41.16,41.24,41.15,41.21,127163.0
2025-06-06 12:00:00,41.21,41.26,41.2,41.26,51282.0,41.21,41.26,41.2,41.26,51282.0
2025-06-06 12:30:00,41.25,41.27,41.15,41.15,43916.0,41.25,41.27,41.15,41.15,43916.0
2025-06-06 13:00:00,41.16,41.23,41.1,41.19,158623.0,41.16,41.23,41.1,41.19,158623.0
2025-06-06 13:30:00,41.19,41.21,41.16,41.19,36198.0,41.19,41.21,41.16,41.19,36198.0
2025-06-06 14:00:00,41.2,41.25,41.19,41.21,58735.0,41.2,41.25,41.19,41.21,58735.0
2025-06-06 14:30:00,41.21,41.25,41.12,41.12,116885.0,41.21,41.25,41.12,41.12,116885.0
2025-06-06 15:00:00,41.13,41.24,41.12,41.2,174548.0,41.13,41.24,41.12,41.2,174548.0
2025-06-06 15:30:00,41.2,41.25,41.16,41.19,814517.0,41.2,41.25,41.16,41.19,814517.0
2025-06-09 09:30:00,41.05,41.25,40.95,40.99,302965.0,41.05,41.25,40.95,40.99,302965.0
2025-06-09 10:00:00,40.99,41.16,40.98,41.08,299854.0,40.99,41.16,40.98,41.08,299854.0
2025-06-09 10:30:00,41.08,41.11,40.94,41.04,193388.0,41.08,41.11,40.94,41.04,193388.0
2025-06-09 11:00:00,41.02,41.22,41.01,41.2,249522.0,41.02,41.22,41.01,41.2,249522.0
2025-06-09 11:30:00,41.19,41.25,41.15,41.18,233328.0,41.19,41.25,41.15,41.18,233328.0
2025-06-09 12:00:00,41.18,41.22,41.14,41.2,44521.0,41.18,41.22,41.14,41.2,44521.0
2025-06-09 12:30:00,41.2,41.3,41.17,41.22,80958.0,41.2,41.3,41.17,41.22,80958.0
2025-06-09 13:00:00,41.23,41.27,41.16,41.26,92928.0,41.23,41.27,41.16,41.26,92928.0
2025-06-09 13:30:00,41.26,41.27,41.2,41.22,54623.0,41.26,41.27,41.2,41.22,54623.0
2025-06-09 14:00:00,41.21,41.27,41.19,41.27,81262.0,41.21,41.27,41.19,41.27,81262.0
2025-06-09 14:30:00,41.26,41.27,41.17,41.18,70755.0,41.26,41.27,41.17,41.18,70755.0
2025-06-09 15:00:00,41.18,41.18,40.99,41.02,463910.0,41.18,41.18,40.99,41.02,463910.0
2025-06-09 15:30:00,41.02,41.12,40.83,40.86,1015976.0,41.02,41.12,40.83,40.86,1015976.0
2025-06-10 09:30:00,40.68,40.98,40.67,40.98,562207.0,40.68,40.98,40.67,40.98,562207.0
2025-06-10 10:00:00,40.98,41.1,40.91,41.09,300076.0,40.98,41.1,40.91,41.09,300076.0
2025-06-10 10:30:00,41.09,41.17,41.07,41.09,272015.0,41.09,41.17,41.07,41.09,272015.0
2025-06-10 11:00:00,41.1,41.15,41.03,41.13,249167.0,41.1,41.15,41.03,41.13,249167.0
2025-06-10 11:30:00,41.13,41.19,41.03,41.18,365768.0,41.13,41.19,41.03,41.18,365768.0
2025-06-10 12:00:00,41.18,41.21,41.16,41.2,128144.0,41.18,41.21,41.16,41.2,128144.0
2025-06-10 12:30:00,41.19,41.24,41.18,41.23,152096.0,41.19,41.24,41.18,41.23,152096.0
2025-06-10 13:00:00,41.23,41.34,41.23,41.33,124160.0,41.23,41.34,41.23,41.33,124160.0
2025-06-10 13:30:00,41.32,41.37,41.3,41.3,156888.0,41.32,41.37,41.3,41.3,156888.0
2025-06-10 14:00:00,41.3,41.31,41.22,41.24,263713.0,41.3,41.31,41.22,41.24,263713.0
2025-06-10 14:30:00,41.23,41.35,41.23,41.34,325501.0,41.23,41.35,41.23,41.34,325501.0
2025-06-10 15:00:00,41.34,41.37,41.29,41.32,404889.0,41.34,41.37,41.29,41.32,404889.0
2025-06-10 15:30:00,41.32,41.32,41.24,41.32,828916.0,41.32,41.32,41.24,41.32,828916.0
2025-06-11 09:30:00,41.35,41.57,41.32,41.43,461872.0,41.35,41.57,41.32,41.43,461872.0
2025-06-11 10:00:00,41.43,41.61,41.41,41.48,408616.0,41.43,41.61,41.41,41.48,408616.0
2025-06-11 10:30:00,41.49,41.62,41.43,41.58,149914.0,41.49,41.62,41.43,41.58,149914.0
2025-06-11 11:00:00,41.59,41.66,41.54,41.62,128735.0,41.59,41.66,41.54,41.62,128735.0
2025-06-11 11:30:00,41.63,41.63,41.49,41.54,167467.0,41.63,41.63,41.49,41.54,167467.0
2025-06-11 12:00:00,41.54,41.57,41.49,41.55,109735.0,41.54,41.57,41.49,41.55,109735.0
2025-06-11 12:30:00,41.55,41.62,41.55,41.59,47375.0,41.55,41.62,41.55,41.59,47375.0
2025-06-11 13:00:00,41.6,41.73,41.58,41.73,159626.0,41.6,41.73,41.58,41.73,159626.0
2025-06-11 13:30:00,41.72,41.74,41.67,41.71,200554.0,41.72,41.74,41.67,41.71,200554.0
2025-06-11 14:00:00,41.71,41.75,41.56,41.58,799139.0,41.71,41.75,41.56,41.58,799139.0
2025-06-11 14:30:00,41.57,41.76,41.52,41.59,395988.0,41.57,41.76,41.52,41.59,395988.0
2025-06-11 15:00:00,41.59,41.66,41.55,41.55,122029.0,41.59,41.66,41.55,41.55,122029.0
2025-06-11 15:30:00,41.55,41.63,41.51,41.62,337435.0,41.55,41.63,41.51,41.62,337435.0
2025-06-12 09:30:00,42.21,42.39,42.09,42.2,507399.0,42.21,42.39,42.09,42.2,507399.0
2025-06-12 10:00:00,42.2,42.48,42.17,42.48,247430.0,42.2,42.48,42.17,42.48,247430.0
2025-06-12 10:30:00,42.48,42.63,42.46,42.52,347654.0,42.48,42.63,42.46,42.52,347654.0
2025-06-12 11:00:00,42.52,42.58,42.43,42.49,271447.0,42.52,42.58,42.43,42.49,271447.0
2025-06-12 11:30:00,42.49,42.51,42.31,42.34,333005.0,42.49,42.51,42.31,42.34,333005.0
2025-06-12 12:00:00,42.34,42.4,42.3,42.36,146000.0,42.34,42.4,42.3,42.36,146000.0
2025-06-12 12:30:00,42.35,42.43,42.31,42.41,96702.0,42.35,42.43,42.31,42.41,96702.0
2025-06-12 13:00:00,42.41,42.5,42.41,42.44,84619.0,42.41,42.5,42.41,42.44,84619.0
2025-06-12 13:30:00,42.44,42.49,42.42,42.44,48521.0,42.44,42.49,42.42,42.44,48521.0
2025-06-12 14:00:00,42.44,42.5,42.42,42.49,107954.0,42.44,42.5,42.42,42.49,107954.0
2025-06-12 14:30:00,42.49,42.55,42.48,42.54,73444.0,42.49,42.55,42.48,42.54,73444.0
2025-06-12 15:00:00,42.53,42.54,42.49,42.53,95176.0,42.53,42.54,42.49,42.53,95176.0
2025-06-12 15:30:00,42.52,42.53,42.41,42.47,325260.0,42.52,42.53,42.41,42.47,325260.0
2025-06-13 09:30:00,41.62,41.93,41.53,41.59,1061065.0,41.62,41.93,41.53,41.59,1061065.0
2025-06-13 10:00:00,41.59,41.69,41.41,41.53,541810.0,41.59,41.69,41.41,41.53,541810.0
2025-06-13 10:30:00,41.53,41.55,41.34,41.44,546716.0,41.53,41.55,41.34,41.44,546716.0
2025-06-13 11:00:00,41.43,41.5,41.34,41.41,433085.0,41.43,41.5,41.34,41.41,433085.0
2025-06-13 11:30:00,41.41,41.46,41.31,41.35,206878.0,41.41,41.46,41.31,41.35,206878.0
2025-06-13 12:00:00,41.35,41.38,41.29,41.32,105193.0,41.35,41.38,41.29,41.32,105193.0
2025-06-13 12:30:00,41.32,41.42,41.28,41.29,93529.0,41.32,41.42,41.28,41.29,93529.0
2025-06-13 13:00:00,41.29,41.31,41.17,41.18,123068.0,41.29,41.31,41.17,41.18,123068.0
2025-06-13 13:30:00,41.19,41.34,41.18,41.25,280441.0,41.19,41.34,41.18,41.25,280441.0
2025-06-13 14:00:00,41.26,41.27,40.97,40.97,364907.0,41.26,41.27,40.97,40.97,364907.0
2025-06-13 14:30:00,40.97,41.03,40.9,41.02,427365.0,40.97,41.03,40.9,41.02,427365.0
2025-06-13 15:00:00,41.02,41.03,40.87,40.89,451814.0,41.02,41.03,40.87,40.89,451814.0
2025-06-13 15:30:00,40.89,41.01,40.81,40.84,1523660.0,40.89,41.01,40.81,40.84,1523660.0
2025-06-16 09:30:00,40.93,41.11,40.71,41.08,586930.0,40.93,41.11,40.71,41.08,586930.0
2025-06-16 10:00:00,41.08,41.08,40.85,40.86,390119.0,41.08,41.08,40.85,40.86,390119.0
2025-06-16 10:30:00,40.87,40.95,40.73,40.75,220639.0,40.87,40.95,40.73,40.75,220639.0
2025-06-16 11:00:00,40.75,40.76,40.63,40.68,470796.0,40.75,40.76,40.63,40.68,470796.0
2025-06-16 11:30:00,40.67,40.67,40.56,40.58,479231.0,40.67,40.67,40.56,40.58,479231.0
2025-06-16 12:00:00,40.59,40.63,40.54,40.57,138720.0,40.59,40.63,40.54,40.57,138720.0
2025-06-16 12:30:00,40.57,40.59,40.52,40.55,157683.0,40.57,40.59,40.52,40.55,157683.0
2025-06-16 13:00:00,40.55,40.55,40.44,40.51,103721.0,40.55,40.55,40.44,40.51,103721.0
2025-06-16 13:30:00,40.52,40.54,40.45,40.46,102778.0,40.52,40.54,40.45,40.46,102778.0
2025-06-16 14:00:00,40.47,40.5,40.42,40.47,124753.0,40.47,40.5,40.42,40.47,124753.0
2025-06-16 14:30:00,40.47,40.49,40.43,40.45,128826.0,40.47,40.49,40.43,40.45,128826.0
2025-06-16 15:00:00,40.44,40.45,40.35,40.39,177678.0,40.44,40.45,40.35,40.39,177678.0
2025-06-16 15:30:00,40.39,40.57,40.38,40.51,757028.0,40.39,40.57,40.38,40.51,757028.0
2025-06-17 09:30:00,40.2,40.39,39.95,40.16,508738.0,40.2,40.39,39.95,40.16,508738.0
2025-06-17 10:00:00,40.16,40.22,40.09,40.12,356690.0,40.16,40.22,40.09,40.12,356690.0
2025-06-17 10:30:00,40.12,40.22,40.09,40.2,128537.0,40.12,40.22,40.09,40.2,128537.0
2025-06-17 11:00:00,40.19,40.28,40.17,40.2,282498.0,40.19,40.28,40.17,40.2,282498.0
2025-06-17 11:30:00,40.2,40.28,40.14,40.24,205156.0,40.2,40.28,40.14,40.24,205156.0
2025-06-17 12:00:00,40.25,40.32,40.2,40.26,100225.0,40.25,40.32,40.2,40.26,100225.0
2025-06-17 12:30:00,40.25,40.27,40.11,40.13,83279.0,40.25,40.27,40.11,40.13,83279.0
2025-06-17 13:00:00,40.13,40.16,40.02,40.06,106278.0,40.13,40.16,40.02,40.06,106278.0
2025-06-17 13:30:00,40.07,40.14,39.94,39.96,134875.0,40.07,40.14,39.94,39.96,134875.0
2025-06-17 14:00:00,39.95,39.95,39.81,39.83,158026.0,39.95,39.95,39.81,39.83,158026.0
2025-06-17 14:30:00,39.83,39.86,39.69,39.8,337979.0,39.83,39.86,39.69,39.8,337979.0
2025-06-17 15:00:00,39.8,39.83,39.71,39.75,394339.0,39.8,39.83,39.71,39.75,394339.0
2025-06-17 15:30:00,39.74,39.75,39.64,39.71,1001056.0,39.74,39.75,39.64,39.71,1001056.0
2025-06-18 09:30:00,39.47,39.52,39.29,39.34,503187.0,39.47,39.52,39.29,39.34,503187.0
2025-06-18 10:00:00,39.34,39.5,39.17,39.4,433351.0,39.34,39.5,39.17,39.4,433351.0
2025-06-18 10:30:00,39.41,39.42,39.29,39.33,195219.0,39.41,39.42,39.29,39.33,195219.0
2025-06-18 11:00:00,39.34,39.35,39.15,39.34,469610.0,39.34,39.35,39.15,39.34,469610.0
2025-06-18 11:30:00,39.34,39.36,39.13,39.14,308963.0,39.34,39.36,39.13,39.14,308963.0
2025-06-18 12:00:00,39.14,39.25,39.13,39.18,258528.0,39.14,39.25,39.13,39.18,258528.0
2025-06-18 12:30:00,39.18,39.22,39.07,39.1,369108.0,39.18,39.22,39.07,39.1,369108.0
2025-06-18 13:00:00,39.09,39.11,38.97,38.98,663691.0,39.09,39.11,38.97,38.98,663691.0
2025-06-18 13:30:00,38.98,39.16,38.89,39.03,331774.0,38.98,39.16,38.89,39.03,331774.0
2025-06-18 14:00:00,39.05,39.11,38.94,39.0,216814.0,39.05,39.11,38.94,39.0,216814.0
2025-06-18 14:30:00,39.0,39.01,38.81,38.85,248021.0,39.0,39.01,38.81,38.85,248021.0
2025-06-18 15:00:00,38.84,38.85,38.6,38.63,738472.0,38.84,38.85,38.6,38.63,738472.0
2025-06-18 15:30:00,38.63,38.75,38.58,38.64,1968972.0,38.63,38.75,38.58,38.64,1968972.0
2025-06-20 09:30:00,38.72,38.72,38.21,38.3,724484.0,38.72,38.72,38.21,38.3,724484.0
2025-06-20 10:00:00,38.29,38.36,38.1,38.15,687207.0,38.29,38.36,38.1,38.15,687207.0
2025-06-20 10:30:00,38.15,38.15,37.91,38.03,507753.0,38.15,38.15,37.91,38.03,507753.0
2025-06-20 11:00:00,38.02,38.17,38.0,38.05,348728.0,38.02,38.17,38.0,38.05,348728.0
2025-06-20 11:30:00,38.06,38.08,37.9,37.9,550355.0,38.06,38.08,37.9,37.9,550355.0
2025-06-20 12:00:00,37.9,37.92,37.81,37.86,181272.0,37.9,37.92,37.81,37.86,181272.0
2025-06-20 12:30:00,37.86,37.93,37.84,37.9,136774.0,37.86,37.93,37.84,37.9,136774.0
2025-06-20 13:00:00,37.9,37.96,37.85,37.86,105498.0,37.9,37.96,37.85,37.86,105498.0
2025-06-20 13:30:00,37.85,37.91,37.83,37.89,97172.0,37.85,37.91,37.83,37.89,97172.0
2025-06-20 14:00:00,37.89,38.07,37.88,38.02,171456.0,37.89,38.07,37.88,38.02,171456.0
2025-06-20 14:30:00,38.02,38.06,37.99,38.0,190662.0,38.02,38.06,37.99,38.0,190662.0
2025-06-20 15:00:00,37.99,38.05,37.93,37.95,293115.0,37.99,38.05,37.93,37.95,293115.0
2025-06-20 15:30:00,37.95,38.07,37.89,38.04,1046092.0,37.95,38.07,37.89,38.04,1046092.0