date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-15 09:30:00,17.85,17.89,17.75,17.78,153941.16470632714,17.5934,17.6328,17.4948,17.5244,153941.1647
2019-07-15 10:00:00,17.78,17.78,17.67,17.67,123291.28948168518,17.5244,17.5244,17.416,17.416,123291.2895
2019-07-15 10:30:00,17.67,17.71,17.59,17.59,286394.6478225204,17.416,17.4554,17.3371,17.3371,286394.6478
2019-07-15 11:00:00,17.6,17.63,17.55,17.57,337102.0227665146,17.347,17.3766,17.2977,17.3174,337102.0228
2019-07-15 11:30:00,17.58,17.62,17.57,17.6,110996.38586341824,17.3273,17.3667,17.3174,17.347,110996.3859
2019-07-15 12:00:00,17.6,17.65,17.58,17.63,82877.72865447731,17.347,17.3963,17.3273,17.3766,82877.7287
2019-07-15 12:30:00,17.63,17.67,17.63,17.67,83234.54592366416,17.3766,17.416,17.3766,17.416,83234.5459
2019-07-15 13:00:00,17.67,17.67,17.63,17.63,81837.86118427564,17.416,17.416,17.3766,17.3766,81837.8612
2019-07-15 13:30:00,17.63,17.67,17.62,17.65,139678.66871797273,17.3766,17.416,17.3667,17.3963,139678.6687
2019-07-15 14:00:00,17.65,17.69,17.65,17.69,128838.70571977788,17.3963,17.4357,17.3963,17.4357,128838.7057
2019-07-15 14:30:00,17.69,17.72,17.67,17.71,91614.65435999536,17.4357,17.4653,17.416,17.4554,91614.6544
2019-07-15 15:00:00,17.71,17.73,17.69,17.71,122682.5155285419,17.4554,17.4751,17.4357,17.4554,122682.5155
2019-07-15 15:30:00,17.72,17.74,17.68,17.73,452120.9771911333,17.4653,17.485,17.4258,17.4751,452120.9772
2019-07-16 09:30:00,17.7,17.81,17.69,17.76,129764.97422264662,17.4455,17.554,17.4357,17.5047,129764.9742
2019-07-16 10:00:00,17.75,17.83,17.74,17.8,185687.70688483724,17.4948,17.5737,17.485,17.5441,185687.7069
2019-07-16 10:30:00,17.8,17.8,17.7,17.72,242375.0479809997,17.5441,17.5441,17.4455,17.4653,242375.048
2019-07-16 11:00:00,17.72,17.76,17.71,17.73,108827.81070497246,17.4653,17.5047,17.4554,17.4751,108827.8107
2019-07-16 11:30:00,17.73,17.78,17.68,17.69,149188.94123956512,17.4751,17.5244,17.4258,17.4357,149188.9412
2019-07-16 12:00:00,17.69,17.69,17.65,17.67,166872.51382106205,17.4357,17.4357,17.3963,17.416,166872.5138
2019-07-16 12:30:00,17.68,17.73,17.67,17.69,132489.8930416205,17.4258,17.4751,17.416,17.4357,132489.893
2019-07-16 13:00:00,17.69,17.76,17.69,17.74,133793.3683719153,17.4357,17.5047,17.4357,17.485,133793.3684
2019-07-16 13:30:00,17.74,17.75,17.72,17.72,113840.72923779344,17.485,17.4948,17.4653,17.4653,113840.7292
2019-07-16 14:00:00,17.73,17.74,17.71,17.71,114462.61076409052,17.4751,17.485,17.4554,17.4554,114462.6108
2019-07-16 14:30:00,17.71,17.74,17.67,17.7,254652.4748350616,17.4554,17.485,17.416,17.4455,254652.4748
2019-07-16 15:00:00,17.7,17.72,17.69,17.69,129542.14547903198,17.4455,17.4653,17.4357,17.4357,129542.1455
2019-07-16 15:30:00,17.69,17.72,17.68,17.7,522301.836650627,17.4357,17.4653,17.4258,17.4455,522301.8367
2019-07-17 09:30:00,17.69,17.69,17.38,17.4,259113.4188984057,17.4357,17.4357,17.1301,17.1499,259113.4189
2019-07-17 10:00:00,17.41,17.41,17.32,17.41,160910.0244330989,17.1597,17.1597,17.071,17.1597,160910.0244
2019-07-17 10:30:00,17.4,17.43,17.33,17.37,136117.77801118966,17.1499,17.1794,17.0809,17.1203,136117.778
2019-07-17 11:00:00,17.37,17.42,17.37,17.39,98796.14805126212,17.1203,17.1696,17.1203,17.14,98796.1481
2019-07-17 11:30:00,17.39,17.47,17.39,17.43,172619.45645049596,17.14,17.2189,17.14,17.1794,172619.4565
2019-07-17 12:00:00,17.43,17.43,17.38,17.39,97620.83565847116,17.1794,17.1794,17.1301,17.14,97620.8357
2019-07-17 12:30:00,17.39,17.41,17.36,17.4,93947.80238137222,17.14,17.1597,17.1104,17.1499,93947.8024
2019-07-17 13:00:00,17.4,17.45,17.39,17.43,101991.4831067558,17.1499,17.1991,17.14,17.1794,101991.4831
2019-07-17 13:30:00,17.43,17.47,17.43,17.44,69605.58263774354,17.1794,17.2189,17.1794,17.1893,69605.5826
2019-07-17 14:00:00,17.44,17.45,17.39,17.41,84221.98310125063,17.1893,17.1991,17.14,17.1597,84221.9831
2019-07-17 14:30:00,17.41,17.41,17.38,17.39,70792.54620667124,17.1597,17.1597,17.1301,17.14,70792.5462
2019-07-17 15:00:00,17.39,17.39,17.34,17.35,111832.35775122744,17.14,17.14,17.0907,17.1006,111832.3578
2019-07-17 15:30:00,17.34,17.39,17.33,17.36,542835.5781945675,17.0907,17.14,17.0809,17.1104,542835.5782
2019-07-18 09:30:00,17.19,17.21,17.03,17.15,382007.1119944256,16.9429,16.9626,16.7852,16.9035,382007.112
2019-07-18 10:00:00,17.15,17.19,17.12,17.15,117213.744729372,16.9035,16.9429,16.8739,16.9035,117213.7447
2019-07-18 10:30:00,17.15,17.23,17.15,17.21,136021.65580806177,16.9035,16.9823,16.9035,16.9626,136021.6558
2019-07-18 11:00:00,17.21,17.21,17.07,17.08,158821.55111059302,16.9626,16.9626,16.8246,16.8345,158821.5511
2019-07-18 11:30:00,17.08,17.08,17.01,17.04,120646.47249865122,16.8345,16.8345,16.7655,16.795,120646.4725
2019-07-18 12:00:00,17.04,17.12,17.02,17.1,95144.96072941954,16.795,16.8739,16.7753,16.8542,95144.9607
2019-07-18 12:30:00,17.1,17.15,17.1,17.12,97204.30611158365,16.8542,16.9035,16.8542,16.8739,97204.3061
2019-07-18 13:00:00,17.11,17.15,17.1,17.12,81045.58120697911,16.864,16.9035,16.8542,16.8739,81045.5812
2019-07-18 13:30:00,17.12,17.12,17.1,17.12,82420.41999111131,16.8739,16.8739,16.8542,16.8739,82420.42
2019-07-18 14:00:00,17.12,17.2,17.12,17.2,89038.28803676458,16.8739,16.9527,16.8739,16.9527,89038.288
2019-07-18 14:30:00,17.2,17.23,17.19,17.23,87442.07690603482,16.9527,16.9823,16.9429,16.9823,87442.0769
2019-07-18 15:00:00,17.23,17.24,17.18,17.21,141564.7028551032,16.9823,16.9922,16.933,16.9626,141564.7029
2019-07-18 15:30:00,17.21,17.25,17.2,17.25,480921.22820407193,16.9626,17.002,16.9527,17.002,480921.2282
2019-07-19 09:30:00,17.43,17.43,17.3,17.38,232113.27459858928,17.1794,17.1794,17.0513,17.1301,232113.2746
2019-07-19 10:00:00,17.38,17.4,17.32,17.34,109761.36119292663,17.1301,17.1499,17.071,17.0907,109761.3612
2019-07-19 10:30:00,17.35,17.37,17.3,17.34,89186.84053250767,17.1006,17.1203,17.0513,17.0907,89186.8405
2019-07-19 11:00:00,17.34,17.36,17.3,17.3,80588.27254361311,17.0907,17.1104,17.0513,17.0513,80588.2725
2019-07-19 11:30:00,17.3,17.32,17.26,17.3,77082.72492347944,17.0513,17.071,17.0119,17.0513,77082.7249
2019-07-19 12:00:00,17.31,17.38,17.31,17.38,79822.2077126242,17.0612,17.1301,17.0612,17.1301,79822.2077
2019-07-19 12:30:00,17.37,17.41,17.36,17.4,72232.92285657245,17.1203,17.1597,17.1104,17.1499,72232.9229
2019-07-19 13:00:00,17.4,17.41,17.37,17.41,64278.0823492313,17.1499,17.1597,17.1203,17.1597,64278.0823
2019-07-19 13:30:00,17.41,17.41,17.32,17.34,111309.51122209243,17.1597,17.1597,17.071,17.0907,111309.5112
2019-07-19 14:00:00,17.34,17.36,17.29,17.31,83761.76164385045,17.0907,17.1104,17.0414,17.0612,83761.7616
2019-07-19 14:30:00,17.31,17.36,17.28,17.33,172782.57291640996,17.0612,17.1104,17.0316,17.0809,172782.5729
2019-07-19 15:00:00,17.33,17.33,17.25,17.32,130314.03589808923,17.0809,17.0809,17.002,17.071,130314.0359
2019-07-19 15:30:00,17.31,17.37,17.28,17.29,552251.1849100491,17.0612,17.1203,17.0316,17.0414,552251.1849
2019-07-22 09:30:00,17.27,17.34,17.23,17.33,226303.7068974205,17.0217,17.0907,16.9823,17.0809,226303.7069
2019-07-22 10:00:00,17.33,17.39,17.3,17.35,144725.08438218676,17.0809,17.14,17.0513,17.1006,144725.0844
2019-07-22 10:30:00,17.35,17.35,17.25,17.3,115876.77226768412,17.1006,17.1006,17.002,17.0513,115876.7723
2019-07-22 11:00:00,17.3,17.33,17.29,17.3,105651.40881070094,17.0513,17.0809,17.0414,17.0513,105651.4088
2019-07-22 11:30:00,17.3,17.35,17.29,17.34,70965.85745170485,17.0513,17.1006,17.0414,17.0907,70965.8575
2019-07-22 12:00:00,17.34,17.35,17.3,17.33,69732.2891782303,17.0907,17.1006,17.0513,17.0809,69732.2892
2019-07-22 12:30:00,17.33,17.35,17.32,17.34,91222.88356239836,17.0809,17.1006,17.071,17.0907,91222.8836
2019-07-22 13:00:00,17.34,17.35,17.3,17.3,96604.27054054292,17.0907,17.1006,17.0513,17.0513,96604.2705
2019-07-22 13:30:00,17.3,17.32,17.28,17.3,72149.90822659836,17.0513,17.071,17.0316,17.0513,72149.9082
2019-07-22 14:00:00,17.3,17.35,17.3,17.34,64027.58206229196,17.0513,17.1006,17.0513,17.0907,64027.5821
2019-07-22 14:30:00,17.34,17.35,17.31,17.31,71985.33536366728,17.0907,17.1006,17.0612,17.0612,71985.3354
2019-07-22 15:00:00,17.31,17.34,17.3,17.32,100575.86520614511,17.0612,17.0907,17.0513,17.071,100575.8652
2019-07-22 15:30:00,17.31,17.34,17.25,17.25,553659.5208255743,17.0612,17.0907,17.002,17.002,553659.5208
2019-07-23 09:30:00,17.39,17.41,17.19,17.24,313193.80933397857,17.14,17.1597,16.9429,16.9922,313193.8093
2019-07-23 10:00:00,17.23,17.27,17.2,17.23,138852.89160928316,16.9823,17.0217,16.9527,16.9823,138852.8916
2019-07-23 10:30:00,17.23,17.27,17.22,17.25,111506.12481939948,16.9823,17.0217,16.9724,17.002,111506.1248
2019-07-23 11:00:00,17.25,17.26,17.21,17.22,133522.47852673673,17.002,17.0119,16.9626,16.9724,133522.4785
2019-07-23 11:30:00,17.21,17.24,17.18,17.23,84102.55854584932,16.9626,16.9922,16.933,16.9823,84102.5585
2019-07-23 12:00:00,17.23,17.25,17.21,17.24,83635.05510336369,16.9823,17.002,16.9626,16.9922,83635.0551
2019-07-23 12:30:00,17.23,17.26,17.23,17.25,149783.1512225375,16.9823,17.0119,16.9823,17.002,149783.1512
2019-07-23 13:00:00,17.24,17.25,17.23,17.25,70451.74930467237,16.9922,17.002,16.9823,17.002,70451.7493
2019-07-23 13:30:00,17.25,17.28,17.24,17.26,408796.07872676407,17.002,17.0316,16.9922,17.0119,408796.0787
2019-07-23 14:00:00,17.26,17.27,17.23,17.25,326056.70778891025,17.0119,17.0217,16.9823,17.002,326056.7078
2019-07-23 14:30:00,17.24,17.25,17.23,17.25,123953.95012446077,16.9922,17.002,16.9823,17.002,123953.9501
2019-07-23 15:00:00,17.25,17.25,17.23,17.23,179425.19971135375,17.002,17.002,16.9823,16.9823,179425.1997
2019-07-23 15:30:00,17.24,17.32,17.23,17.28,686375.1554048436,16.9922,17.071,16.9823,17.0316,686375.1554
2019-07-24 09:30:00,17.23,17.53,17.17,17.45,269975.2278518569,16.9823,17.278,16.9232,17.1991,269975.2279
2019-07-24 10:00:00,17.45,17.48,17.45,17.45,135906.60044371174,17.1991,17.2287,17.1991,17.1991,135906.6004
2019-07-24 10:30:00,17.45,17.52,17.43,17.5,215508.89220675547,17.1991,17.2681,17.1794,17.2484,215508.8922
2019-07-24 11:00:00,17.5,17.54,17.5,17.5,92405.47794027478,17.2484,17.2878,17.2484,17.2484,92405.4779
2019-07-24 11:30:00,17.5,17.56,17.49,17.55,101257.45901014286,17.2484,17.3076,17.2386,17.2977,101257.459
2019-07-24 12:00:00,17.54,17.64,17.54,17.63,91720.97134224286,17.2878,17.3864,17.2878,17.3766,91720.9713
2019-07-24 12:30:00,17.63,17.65,17.61,17.62,81041.21201592784,17.3766,17.3963,17.3568,17.3667,81041.212
2019-07-24 13:00:00,17.62,17.63,17.58,17.61,169709.57521035176,17.3667,17.3766,17.3273,17.3568,169709.5752
2019-07-24 13:30:00,17.61,17.61,17.56,17.56,124149.10732475072,17.3568,17.3568,17.3076,17.3076,124149.1073
2019-07-24 14:00:00,17.57,17.62,17.53,17.58,1461190.0196724285,17.3174,17.3667,17.278,17.3273,1461190.0197
2019-07-24 14:30:00,17.58,17.65,17.58,17.65,149305.45300093226,17.3273,17.3963,17.3273,17.3963,149305.453
2019-07-24 15:00:00,17.64,17.65,17.61,17.63,147725.26223739047,17.3864,17.3963,17.3568,17.3766,147725.2622
2019-07-24 15:30:00,17.62,17.65,17.58,17.61,859499.9816202696,17.3667,17.3963,17.3273,17.3568,859499.9816
2019-07-25 09:30:00,17.61,17.66,17.39,17.46,188794.20172228848,17.3568,17.4061,17.14,17.209,188794.2017
2019-07-25 10:00:00,17.46,17.53,17.44,17.45,139531.57261924673,17.209,17.278,17.1893,17.1991,139531.5726
2019-07-25 10:30:00,17.46,17.54,17.45,17.52,88521.26709569791,17.209,17.2878,17.1991,17.2681,88521.2671
2019-07-25 11:00:00,17.52,17.6,17.52,17.57,178449.41370990398,17.2681,17.347,17.2681,17.3174,178449.4137
2019-07-25 11:30:00,17.56,17.56,17.47,17.47,101180.26996823712,17.3076,17.3076,17.2189,17.2189,101180.27
2019-07-25 12:00:00,17.47,17.48,17.43,17.47,82012.62882632634,17.2189,17.2287,17.1794,17.2189,82012.6288
2019-07-25 12:30:00,17.47,17.47,17.39,17.41,96269.2992266124,17.2189,17.2189,17.14,17.1597,96269.2992
2019-07-25 13:00:00,17.41,17.44,17.4,17.43,129147.4618874008,17.1597,17.1893,17.1499,17.1794,129147.4619
2019-07-25 13:30:00,17.43,17.47,17.42,17.45,117352.10244599548,17.1794,17.2189,17.1696,17.1991,117352.1024
2019-07-25 14:00:00,17.45,17.5,17.45,17.48,99037.90995609894,17.1991,17.2484,17.1991,17.2287,99037.91
2019-07-25 14:30:00,17.48,17.49,17.45,17.47,96800.88413784996,17.2287,17.2386,17.1991,17.2189,96800.8841
2019-07-25 15:00:00,17.47,17.56,17.44,17.55,285576.15269891627,17.2189,17.3076,17.1893,17.2977,285576.1527
2019-07-25 15:30:00,17.55,17.61,17.54,17.58,550609.8254717896,17.2977,17.3568,17.2878,17.3273,550609.8255
2019-07-26 09:30:00,17.54,17.62,17.54,17.6,143139.06803057663,17.2878,17.3667,17.2878,17.347,143139.068
2019-07-26 10:00:00,17.6,17.63,17.55,17.61,82641.79233770886,17.347,17.3766,17.2977,17.3568,82641.7923
2019-07-26 10:30:00,17.61,17.64,17.56,17.62,118022.0450738565,17.3568,17.3864,17.3076,17.3667,118022.0451
2019-07-26 11:00:00,17.63,17.65,17.6,17.61,159634.2206461288,17.3766,17.3963,17.347,17.3568,159634.2206
2019-07-26 11:30:00,17.61,17.65,17.56,17.65,121154.75505761534,17.3568,17.3963,17.3076,17.3963,121154.7551
2019-07-26 12:00:00,17.65,17.66,17.6,17.66,93891.00289770577,17.3963,17.4061,17.347,17.4061,93891.0029
2019-07-26 12:30:00,17.65,17.67,17.64,17.65,101615.7326763468,17.3963,17.416,17.3864,17.3963,101615.7327
2019-07-26 13:00:00,17.65,17.67,17.63,17.64,84144.7940593449,17.3963,17.416,17.3766,17.3864,84144.7941
2019-07-26 13:30:00,17.64,17.66,17.63,17.64,87144.97191454863,17.3864,17.4061,17.3766,17.3864,87144.9719
2019-07-26 14:00:00,17.64,17.66,17.62,17.63,75125.32733251157,17.3864,17.4061,17.3667,17.3766,75125.3273
2019-07-26 14:30:00,17.63,17.67,17.61,17.67,99994.76279632654,17.3766,17.416,17.3568,17.416,99994.7628
2019-07-26 15:00:00,17.67,17.68,17.64,17.67,142929.3468601158,17.416,17.4258,17.3864,17.416,142929.3469
2019-07-26 15:30:00,17.67,17.7,17.65,17.67,488493.0362959186,17.416,17.4455,17.3963,17.416,488493.0363
2019-07-29 09:30:00,17.67,17.71,17.56,17.58,139703.42746726325,17.416,17.4554,17.3076,17.3273,139703.4275
2019-07-29 10:00:00,17.58,17.65,17.56,17.61,105285.85315941156,17.3273,17.3963,17.3076,17.3568,105285.8532
2019-07-29 10:30:00,17.61,17.62,17.55,17.56,135424.5330310552,17.3568,17.3667,17.2977,17.3076,135424.533
2019-07-29 11:00:00,17.56,17.56,17.45,17.48,268674.66531559627,17.3076,17.3076,17.1991,17.2287,268674.6653
2019-07-29 11:30:00,17.48,17.49,17.42,17.43,199532.21692928707,17.2287,17.2386,17.1696,17.1794,199532.2169
2019-07-29 12:00:00,17.43,17.44,17.38,17.4,144291.07807109418,17.1794,17.1893,17.1301,17.1499,144291.0781
2019-07-29 12:30:00,17.41,17.43,17.36,17.39,148449.0915548838,17.1597,17.1794,17.1104,17.14,148449.0916
2019-07-29 13:00:00,17.39,17.41,17.35,17.36,186580.47825631293,17.14,17.1597,17.1006,17.1104,186580.4783
2019-07-29 13:30:00,17.36,17.36,17.33,17.34,178232.4105543577,17.1104,17.1104,17.0809,17.0907,178232.4106
2019-07-29 14:00:00,17.34,17.35,17.3,17.3,187869.38961643685,17.0907,17.1006,17.0513,17.0513,187869.3896
2019-07-29 14:30:00,17.3,17.3,17.26,17.28,251639.189406704,17.0513,17.0513,17.0119,17.0316,251639.1894
2019-07-29 15:00:00,17.28,17.29,17.25,17.26,262470.4140227963,17.0316,17.0414,17.002,17.0119,262470.414
2019-07-29 15:30:00,17.27,17.31,17.25,17.27,794199.5085650417,17.0217,17.0612,17.002,17.0217,794199.5086
2019-07-30 09:30:00,17.23,17.23,17.05,17.14,204982.0545672348,16.9823,16.9823,16.8049,16.8936,204982.0546
2019-07-30 10:00:00,17.14,17.2,17.1,17.12,156099.5450856533,16.8936,16.9527,16.8542,16.8739,156099.5451
2019-07-30 10:30:00,17.12,17.15,17.07,17.09,164489.84830110412,16.8739,16.9035,16.8246,16.8443,164489.8483
2019-07-30 11:00:00,17.09,17.25,17.02,17.2,325839.704633364,16.8443,17.002,16.7753,16.9527,325839.7046
2019-07-30 11:30:00,17.2,17.27,17.19,17.2,207459.38589330352,16.9527,17.0217,16.9429,16.9527,207459.3859
2019-07-30 12:00:00,17.2,17.23,17.18,17.23,123059.722355968,16.9527,16.9823,16.933,16.9823,123059.7224
2019-07-30 12:30:00,17.23,17.23,17.15,17.17,136787.72063905068,16.9823,16.9823,16.9035,16.9232,136787.7206
2019-07-30 13:00:00,17.17,17.19,17.15,17.15,112700.37037341262,16.9232,16.9429,16.9035,16.9035,112700.3704
2019-07-30 13:30:00,17.15,17.22,17.15,17.19,146983.95615569208,16.9035,16.9724,16.9035,16.9429,146983.9562
2019-07-30 14:00:00,17.19,17.27,17.19,17.25,126249.23182339332,16.9429,17.0217,16.9429,17.002,126249.2318
2019-07-30 14:30:00,17.25,17.28,17.23,17.24,130204.80612180756,17.002,17.0316,16.9823,16.9922,130204.8061
2019-07-30 15:00:00,17.25,17.28,17.23,17.24,158164.71605588577,17.002,17.0316,16.9823,16.9922,158164.7161
2019-07-30 15:30:00,17.24,17.27,17.21,17.26,567238.9666129139,16.9922,17.0217,16.9626,17.0119,567238.9666
2019-07-31 09:30:00,17.28,17.4,17.28,17.3,148440.35317278127,17.0316,17.1499,17.0316,17.0513,148440.3532
2019-07-31 10:00:00,17.3,17.36,17.27,17.3,154927.1454868965,17.0513,17.1104,17.0217,17.0513,154927.1455
2019-07-31 10:30:00,17.3,17.34,17.27,17.3,126225.9294711199,17.0513,17.0907,17.0217,17.0513,126225.9295
2019-07-31 11:00:00,17.3,17.32,17.28,17.3,132642.81472841484,17.0513,17.071,17.0316,17.0513,132642.8147
2019-07-31 11:30:00,17.3,17.41,17.3,17.38,98271.84512511003,17.0513,17.1597,17.0513,17.1301,98271.8451
2019-07-31 12:00:00,17.38,17.43,17.38,17.42,96621.74730474796,17.1301,17.1794,17.1301,17.1696,96621.7473
2019-07-31 12:30:00,17.43,17.43,17.39,17.41,47474.17356605625,17.1794,17.1794,17.14,17.1597,47474.1736
2019-07-31 13:00:00,17.41,17.46,17.4,17.46,71860.08522019761,17.1597,17.209,17.1499,17.209,71860.0852
2019-07-31 13:30:00,17.45,17.46,17.37,17.41,85305.54248196499,17.1991,17.209,17.1203,17.1597,85305.5425
2019-07-31 14:00:00,17.41,17.41,17.31,17.36,129367.37783698128,17.1597,17.1597,17.0612,17.1104,129367.3778
2019-07-31 14:30:00,17.35,17.39,17.06,17.21,366279.48060687946,17.1006,17.14,16.8147,16.9626,366279.4806
2019-07-31 15:00:00,17.2,17.29,17.17,17.27,243042.0778148265,16.9527,17.0414,16.9232,17.0217,243042.0778
2019-07-31 15:30:00,17.26,17.3,17.19,17.19,615828.7402940604,17.0119,17.0513,16.9429,16.9429,615828.7403
2019-08-01 09:30:00,17.1,17.1,16.86,16.89,306389.52247013786,16.868,16.868,16.6313,16.6609,306389.5225
2019-08-01 10:00:00,16.89,16.95,16.82,16.93,226498.86409771047,16.6609,16.72,16.5918,16.7003,226498.8641
2019-08-01 10:30:00,16.94,17.01,16.92,17.01,130194.61134268792,16.7102,16.7792,16.6905,16.7792,130194.6113
2019-08-01 11:00:00,17.01,17.06,16.99,17.02,168071.12856612643,16.7792,16.8286,16.7595,16.7891,168071.1286
2019-08-01 11:30:00,17.02,17.06,16.99,17.01,157745.2737149641,16.7891,16.8286,16.7595,16.7792,157745.2737
2019-08-01 12:00:00,17.01,17.03,16.98,16.98,123359.74014148838,16.7792,16.799,16.7496,16.7496,123359.7401
2019-08-01 12:30:00,16.99,17.04,16.98,17.02,98532.540191169,16.7595,16.8088,16.7496,16.7891,98532.5402
2019-08-01 13:00:00,17.03,17.05,16.88,16.88,193218.73586020543,16.799,16.8187,16.651,16.651,193218.7359
2019-08-01 13:30:00,16.88,16.93,16.69,16.79,349937.24967812165,16.651,16.7003,16.4636,16.5622,349937.2497
2019-08-01 14:00:00,16.79,16.79,16.69,16.74,328258.7800787491,16.5622,16.5622,16.4636,16.5129,328258.7801
2019-08-01 14:30:00,16.75,16.81,16.68,16.72,384566.0015534513,16.5228,16.5819,16.4537,16.4932,384566.0016
2019-08-01 15:00:00,16.71,16.82,16.71,16.81,481129.4929775157,16.4833,16.5918,16.4833,16.5819,481129.493
2019-08-01 15:30:00,16.81,16.88,16.74,16.74,1223420.0990594644,16.5819,16.651,16.5129,16.5129,1223420.0991
2019-08-02 09:30:00,17.69,17.85,17.17,17.19,929855.608721814,17.45,17.6078,16.9371,16.9568,929855.6087
2019-08-02 10:00:00,17.2,17.21,16.84,16.93,359492.67050724383,16.9667,16.9765,16.6115,16.7003,359492.6705
2019-08-02 10:30:00,16.93,16.93,16.41,16.42,493304.9720403813,16.7003,16.7003,16.1874,16.1972,493304.972
2019-08-02 11:00:00,16.42,16.43,16.26,16.33,485497.2276317662,16.1972,16.2071,16.0394,16.1085,485497.2276
2019-08-02 11:30:00,16.32,16.34,16.03,16.05,277733.454761891,16.0986,16.1183,15.8125,15.8323,277733.4548
2019-08-02 12:00:00,16.05,16.09,15.92,16.05,278037.8417384626,15.8323,15.8717,15.704,15.8323,278037.8417
2019-08-02 12:30:00,16.06,16.29,16.05,16.15,339352.15615791746,15.8421,16.069,15.8323,15.9309,339352.1562
2019-08-02 13:00:00,16.15,16.16,15.98,16.02,190694.79982958987,15.9309,15.9408,15.7632,15.8027,190694.7998
2019-08-02 13:30:00,16.02,16.2,15.99,16.16,144883.83165704948,15.8027,15.9802,15.7731,15.9408,144883.8317
2019-08-02 14:00:00,16.16,16.19,16.07,16.19,188364.5646022472,15.9408,15.9704,15.852,15.9704,188364.5646
2019-08-02 14:30:00,16.19,16.28,16.18,16.28,215205.9616272009,15.9704,16.0591,15.9605,16.0591,215205.9616
2019-08-02 15:00:00,16.28,16.43,16.21,16.4,282175.465664013,16.0591,16.2071,15.9901,16.1775,282175.4657
2019-08-02 15:30:00,16.4,16.44,16.27,16.3,1048148.5436408492,16.1775,16.217,16.0493,16.0789,1048148.5436
2019-08-05 09:30:00,16.02,16.49,15.9,16.4,791311.4732801538,15.8027,16.2663,15.6843,16.1775,791311.4733
2019-08-05 10:00:00,16.4,16.42,16.14,16.23,373261.447906805,16.1775,16.1972,15.921,16.0098,373261.4479
2019-08-05 10:30:00,16.22,16.29,16.18,16.22,210462.47654254144,15.9999,16.069,15.9605,15.9999,210462.4765
2019-08-05 11:00:00,16.22,16.34,16.18,16.32,219567.870693383,15.9999,16.1183,15.9605,16.0986,219567.8707
2019-08-05 11:30:00,16.33,16.35,16.25,16.26,162044.55770941137,16.1085,16.1282,16.0295,16.0394,162044.5577
2019-08-05 12:00:00,16.25,16.27,16.17,16.18,175979.36436892074,16.0295,16.0493,15.9506,15.9605,175979.3644
2019-08-05 12:30:00,16.18,16.22,16.12,16.15,327208.7178294278,15.9605,15.9999,15.9013,15.9309,327208.7178
2019-08-05 13:00:00,16.15,16.25,16.14,16.22,200448.29065303612,15.9309,16.0295,15.921,15.9999,200448.2907
2019-08-05 13:30:00,16.21,16.26,16.16,16.19,218198.8574973192,15.9901,16.0394,15.9408,15.9704,218198.8575
2019-08-05 14:00:00,16.19,16.22,16.09,16.09,226960.5419521277,15.9704,15.9999,15.8717,15.8717,226960.542
2019-08-05 14:30:00,16.09,16.14,16.03,16.05,255406.8884899137,15.8717,15.921,15.8125,15.8323,255406.8885
2019-08-05 15:00:00,16.05,16.14,15.98,16.09,311012.12660237896,15.8323,15.921,15.7632,15.8717,311012.1266
2019-08-05 15:30:00,16.09,16.23,16.01,16.18,929558.5037303278,15.8717,16.0098,15.7928,15.9605,929558.5037
2019-08-06 09:30:00,16.36,16.62,16.27,16.38,472985.3208579529,16.138,16.3945,16.0493,16.1578,472985.3209
2019-08-06 10:00:00,16.38,16.44,16.2,16.35,423566.8572740826,16.1578,16.217,15.9802,16.1282,423566.8573
2019-08-06 10:30:00,16.34,16.55,16.32,16.54,294007.2350308456,16.1183,16.3255,16.0986,16.3156,294007.235
2019-08-06 11:00:00,16.55,16.55,16.47,16.54,247111.2510805737,16.3255,16.3255,16.2466,16.3156,247111.2511
2019-08-06 11:30:00,16.54,16.77,16.54,16.77,356849.30992122693,16.3156,16.5425,16.3156,16.5425,356849.3099
2019-08-06 12:00:00,16.77,16.81,16.71,16.78,196702.4375250828,16.5425,16.5819,16.4833,16.5524,196702.4375
2019-08-06 12:30:00,16.77,16.84,16.75,16.79,190262.2499155144,16.5425,16.6115,16.5228,16.5622,190262.2499
2019-08-06 13:00:00,16.79,16.88,16.79,16.85,171314.52472318406,16.5622,16.651,16.5622,16.6214,171314.5247
2019-08-06 13:30:00,16.86,16.86,16.8,16.81,120256.15809807132,16.6313,16.6313,16.5721,16.5819,120256.1581
2019-08-06 14:00:00,16.81,16.84,16.74,16.84,146239.73727995952,16.5819,16.6115,16.5129,16.6115,146239.7373
2019-08-06 14:30:00,16.84,16.88,16.8,16.8,157821.00635985273,16.6115,16.651,16.5721,16.5721,157821.0064
2019-08-06 15:00:00,16.81,16.93,16.8,16.93,258130.3509118705,16.5819,16.7003,16.5721,16.7003,258130.3509
2019-08-06 15:30:00,16.93,16.95,16.84,16.87,682268.1158166521,16.7003,16.72,16.6115,16.6411,682268.1158
2019-08-07 09:30:00,16.83,16.99,16.6,16.62,413938.616594106,16.6017,16.7595,16.3748,16.3945,413938.6166
2019-08-07 10:00:00,16.62,16.76,16.55,16.67,273841.9619322287,16.3945,16.5326,16.3255,16.4438,273841.9619
2019-08-07 10:30:00,16.66,16.88,16.66,16.86,207382.19685139772,16.434,16.651,16.434,16.6313,207382.1969
2019-08-07 11:00:00,16.86,16.95,16.83,16.88,182148.6621333105,16.6313,16.72,16.6017,16.651,182148.6621
2019-08-07 11:30:00,16.87,16.95,16.86,16.93,181255.8907618349,16.6411,16.72,16.6313,16.7003,181255.8908
2019-08-07 12:00:00,16.93,17.01,16.92,17.01,223468.1019051479,16.7003,16.7792,16.6905,16.7792,223468.1019
2019-08-07 12:30:00,17.01,17.1,16.99,17.07,191919.62972096188,16.7792,16.868,16.7595,16.8384,191919.6297
2019-08-07 13:00:00,17.07,17.11,17.04,17.05,328277.71323997126,16.8384,16.8779,16.8088,16.8187,328277.7132
2019-08-07 13:30:00,17.05,17.23,17.04,17.15,375996.5615048985,16.8187,16.9962,16.8088,16.9173,375996.5615
2019-08-07 14:00:00,17.15,17.22,17.15,17.22,268856.7149427324,16.9173,16.9864,16.9173,16.9864,268856.7149
2019-08-07 14:30:00,17.21,17.27,17.19,17.25,254032.0497057816,16.9765,17.0357,16.9568,17.016,254032.0497
2019-08-07 15:00:00,17.25,17.28,17.2,17.28,353704.9487613314,17.016,17.0456,16.9667,17.0456,353704.9488
2019-08-07 15:30:00,17.28,17.32,17.23,17.32,1054226.0883931622,17.0456,17.085,16.9962,17.085,1054226.0884
2019-08-08 09:30:00,17.46,17.54,17.25,17.41,298791.4992319836,17.2231,17.302,17.016,17.1738,298791.4992
2019-08-08 10:00:00,17.41,17.51,17.39,17.48,275844.50783072633,17.1738,17.2724,17.1541,17.2429,275844.5078
2019-08-08 10:30:00,17.48,17.63,17.47,17.55,469699.68918739975,17.2429,17.3908,17.233,17.3119,469699.6892
2019-08-08 11:00:00,17.56,17.74,17.53,17.65,657973.9571745874,17.3218,17.4993,17.2922,17.4105,657973.9572
2019-08-08 11:30:00,17.64,17.68,17.59,17.67,199417.16156493704,17.4007,17.4401,17.3514,17.4303,199417.1616
2019-08-08 12:00:00,17.68,17.69,17.62,17.62,260348.44356889732,17.4401,17.45,17.381,17.381,260348.4436
2019-08-08 12:30:00,17.63,17.7,17.61,17.69,246853.46880854896,17.3908,17.4599,17.3711,17.45,246853.4688
2019-08-08 13:00:00,17.69,17.71,17.64,17.64,145788.25420466188,17.45,17.4697,17.4007,17.4007,145788.2542
2019-08-08 13:30:00,17.65,17.66,17.58,17.59,142719.62568965496,17.4105,17.4204,17.3415,17.3514,142719.6257
2019-08-08 14:00:00,17.58,17.58,17.49,17.54,346146.2482426385,17.3415,17.3415,17.2527,17.302,346146.2482
2019-08-08 14:30:00,17.54,17.58,17.46,17.5,414781.87046700064,17.302,17.3415,17.2231,17.2626,414781.8705
2019-08-08 15:00:00,17.5,17.52,17.43,17.43,337333.5898922318,17.2626,17.2823,17.1935,17.1935,337333.5899
2019-08-08 15:30:00,17.43,17.5,17.43,17.47,826428.1181562083,17.1935,17.2626,17.1935,17.233,826428.1182
2019-08-09 09:30:00,17.52,17.65,17.39,17.45,359210.1294859285,17.2823,17.4105,17.1541,17.2133,359210.1295
2019-08-09 10:00:00,17.45,17.54,17.43,17.43,186447.9461277578,17.2133,17.302,17.1935,17.1935,186447.9461
2019-08-09 10:30:00,17.43,17.45,17.38,17.42,136894.0376212982,17.1935,17.2133,17.1442,17.1837,136894.0376
2019-08-09 11:00:00,17.42,17.43,17.22,17.23,219880.9960520572,17.1837,17.1935,16.9864,16.9962,219880.9961
2019-08-09 11:30:00,17.23,17.37,17.23,17.28,162695.56717605024,16.9962,17.1343,16.9962,17.0456,162695.5672
2019-08-09 12:00:00,17.28,17.33,17.24,17.26,103404.18821333232,17.0456,17.0949,17.0061,17.0258,103404.1882
2019-08-09 12:30:00,17.27,17.4,17.25,17.32,140453.47193106418,17.0357,17.1639,17.016,17.085,140453.4719
2019-08-09 13:00:00,17.32,17.39,17.32,17.38,102874.05969911188,17.085,17.1541,17.085,17.1442,102874.0597
2019-08-09 13:30:00,17.38,17.41,17.31,17.32,118610.42946876051,17.1442,17.1738,17.0752,17.085,118610.4295
2019-08-09 14:00:00,17.33,17.37,17.3,17.34,92647.2398451116,17.0949,17.1343,17.0653,17.1048,92647.2398
2019-08-09 14:30:00,17.34,17.36,17.32,17.36,107875.32705579614,17.1048,17.1245,17.085,17.1245,107875.3271
2019-08-09 15:00:00,17.36,17.43,17.34,17.41,136624.6041731367,17.1245,17.1935,17.1048,17.1738,136624.6042
2019-08-09 15:30:00,17.41,17.45,17.3,17.32,425547.5572173239,17.1738,17.2133,17.0653,17.085,425547.5572
2019-08-12 09:30:00,17.17,17.39,17.15,17.34,212449.00207385104,16.9371,17.1541,16.9173,17.1048,212449.0021
2019-08-12 10:00:00,17.32,17.41,17.24,17.37,135877.47250336994,17.085,17.1738,17.0061,17.1343,135877.4725
2019-08-12 10:30:00,17.37,17.4,17.32,17.39,165933.1377450395,17.1343,17.1639,17.085,17.1541,165933.1377
2019-08-12 11:00:00,17.39,17.43,17.3,17.3,289228.796417776,17.1541,17.1935,17.0653,17.0653,289228.7964
2019-08-12 11:30:00,17.31,17.34,17.23,17.33,254793.7453457192,17.0752,17.1048,16.9962,17.0949,254793.7453
2019-08-12 12:00:00,17.32,17.34,17.28,17.28,113794.1245332466,17.085,17.1048,17.0456,17.0456,113794.1245
2019-08-12 12:30:00,17.28,17.3,17.23,17.28,114956.32935288375,17.0456,17.0653,16.9962,17.0456,114956.3294
2019-08-12 13:00:00,17.28,17.28,17.21,17.25,106622.82562109944,17.0456,17.0456,16.9765,17.016,106622.8256
2019-08-12 13:30:00,17.25,17.28,17.22,17.25,109397.26193865434,17.016,17.0456,16.9864,17.016,109397.2619
2019-08-12 14:00:00,17.25,17.27,17.17,17.17,127960.49831847312,17.016,17.0357,16.9371,16.9371,127960.4983
2019-08-12 14:30:00,17.17,17.21,17.09,17.1,161077.51009006417,16.9371,16.9765,16.8581,16.868,161077.5101
2019-08-12 15:00:00,17.11,17.23,17.1,17.23,130919.89705719837,16.8779,16.9962,16.868,16.9962,130919.8971
2019-08-12 15:30:00,17.23,17.31,17.21,17.3,121529.04909100728,16.9962,17.0752,16.9765,17.0653,121529.0491
2019-08-13 09:30:00,17.21,17.53,17.12,17.5,382257.6122813649,16.9765,17.2922,16.8877,17.2626,382257.6123
2019-08-13 10:00:00,17.49,17.64,17.39,17.57,240569.1156798091,17.2527,17.4007,17.1541,17.3316,240569.1157
2019-08-13 10:30:00,17.57,17.58,17.43,17.43,176305.5973007487,17.3316,17.3415,17.1935,17.1935,176305.5973
2019-08-13 11:00:00,17.43,17.47,17.36,17.39,123534.50778353908,17.1935,17.233,17.1245,17.1541,123534.5078
2019-08-13 11:30:00,17.4,17.5,17.36,17.5,95452.26050002535,17.1639,17.2626,17.1245,17.2626,95452.2605
2019-08-13 12:00:00,17.5,17.54,17.47,17.52,77289.5332999061,17.2626,17.302,17.233,17.2823,77289.5333
2019-08-13 12:30:00,17.52,17.52,17.41,17.43,73610.67443473882,17.2823,17.2823,17.1738,17.1935,73610.6744
2019-08-13 13:00:00,17.43,17.48,17.39,17.43,192658.0230086261,17.1935,17.2429,17.1541,17.1935,192658.023
2019-08-13 13:30:00,17.43,17.44,17.38,17.43,76414.2386926355,17.1935,17.2034,17.1442,17.1935,76414.2387
2019-08-13 14:00:00,17.44,17.49,17.41,17.47,176362.39678441518,17.2034,17.2527,17.1738,17.233,176362.3968
2019-08-13 14:30:00,17.47,17.59,17.45,17.58,344650.5285060879,17.233,17.3514,17.2133,17.3415,344650.5285
2019-08-13 15:00:00,17.58,17.65,17.47,17.47,417412.12347986375,17.3415,17.4105,17.233,17.233,417412.1235
2019-08-13 15:30:00,17.47,17.5,17.4,17.43,519075.9172577745,17.233,17.2626,17.1639,17.1935,519075.9173
2019-08-14 09:30:00,17.19,17.28,17.06,17.17,235321.7172272368,16.9568,17.0456,16.8286,16.9371,235321.7172
2019-08-14 10:00:00,17.17,17.23,17.12,17.23,171546.09184890124,16.9371,16.9962,16.8877,16.9962,171546.0918
2019-08-14 10:30:00,17.23,17.23,17.1,17.1,131426.72321914538,16.9962,16.9962,16.868,16.868,131426.7232
2019-08-14 11:00:00,17.1,17.11,17.0,17.06,151578.88874460847,16.868,16.8779,16.7694,16.8286,151578.8887
2019-08-14 11:30:00,17.06,17.1,16.98,17.01,145062.96849015146,16.8286,16.868,16.7496,16.7792,145062.9685
2019-08-14 12:00:00,17.01,17.04,16.96,17.03,106612.6308419798,16.7792,16.8088,16.7299,16.799,106612.6308
2019-08-14 12:30:00,17.04,17.07,16.93,16.95,101385.62194764672,16.8088,16.8384,16.7003,16.72,101385.6219
2019-08-14 13:00:00,16.95,17.06,16.93,17.03,134917.70686910817,16.72,16.8286,16.7003,16.799,134917.7069
2019-08-14 13:30:00,17.03,17.09,17.02,17.06,94855.1377230188,16.799,16.8581,16.7891,16.8286,94855.1377
2019-08-14 14:00:00,17.06,17.08,17.03,17.05,110887.15608713657,16.8286,16.8483,16.799,16.8187,110887.1561
2019-08-14 14:30:00,17.04,17.06,16.97,17.04,128544.51352232588,16.8088,16.8286,16.7398,16.8088,128544.5135
2019-08-14 15:00:00,17.03,17.12,16.99,17.06,273243.38275820506,16.799,16.8877,16.7595,16.8286,273243.3828
2019-08-14 15:30:00,17.06,17.1,16.98,17.01,695685.9015350948,16.8286,16.868,16.7496,16.7792,695685.9015
2019-08-15 09:30:00,17.04,17.04,16.75,16.92,259015.8402982608,16.8088,16.8088,16.5228,16.6905,259015.8403
2019-08-15 10:00:00,16.92,16.95,16.86,16.9,144923.15437651088,16.6905,16.72,16.6313,16.6707,144923.1544
2019-08-15 10:30:00,16.89,16.98,16.86,16.94,129926.63429154352,16.6609,16.7496,16.6313,16.7102,129926.6343
2019-08-15 11:00:00,16.93,16.97,16.88,16.95,237691.27517404087,16.7003,16.7398,16.651,16.72,237691.2752
2019-08-15 11:30:00,16.95,16.99,16.93,16.99,137313.4799622199,16.72,16.7595,16.7003,16.7595,137313.48
2019-08-15 12:00:00,16.99,17.01,16.95,16.95,128777.53704506016,16.7595,16.7792,16.72,16.72,128777.537
2019-08-15 12:30:00,16.95,16.97,16.92,16.93,108597.69997627236,16.72,16.7398,16.6905,16.7003,108597.7
2019-08-15 13:00:00,16.93,16.97,16.91,16.93,128923.17674676908,16.7003,16.7398,16.6806,16.7003,128923.1767
2019-08-15 13:30:00,16.93,16.93,16.77,16.79,132267.06429800583,16.7003,16.7003,16.5425,16.5622,132267.0643
2019-08-15 14:00:00,16.79,16.9,16.77,16.89,203326.1311588044,16.5622,16.6707,16.5425,16.6609,203326.1312
2019-08-15 14:30:00,16.89,16.89,16.85,16.88,152510.98283554555,16.6609,16.6609,16.6214,16.651,152510.9828
2019-08-15 15:00:00,16.88,16.94,16.88,16.9,150003.06717211797,16.651,16.7102,16.651,16.6707,150003.0672
2019-08-15 15:30:00,16.9,16.96,16.86,16.86,784976.1462558159,16.6707,16.7299,16.6313,16.6313,784976.1463
2019-08-16 09:30:00,16.97,17.07,16.89,16.94,286796.61339923705,16.7398,16.8384,16.6609,16.7102,286796.6134
2019-08-16 10:00:00,16.93,17.01,16.88,16.91,126182.23756060722,16.7003,16.7792,16.651,16.6806,126182.2376
2019-08-16 10:30:00,16.91,17.04,16.91,17.04,91953.99486497712,16.6806,16.8088,16.6806,16.8088,91953.9949
2019-08-16 11:00:00,17.04,17.06,16.98,17.03,87190.1202220784,16.8088,16.8286,16.7496,16.799,87190.1202
2019-08-16 11:30:00,17.03,17.07,17.01,17.06,99547.64891208016,16.799,16.8384,16.7792,16.8286,99547.6489
2019-08-16 12:00:00,17.05,17.06,17.04,17.04,58943.3000756336,16.8187,16.8286,16.8088,16.8088,58943.3001
2019-08-16 12:30:00,17.04,17.04,17.01,17.02,73827.67759028511,16.8088,16.8088,16.7792,16.7891,73827.6776
2019-08-16 13:00:00,17.02,17.09,17.02,17.08,54384.777412144445,16.7891,16.8581,16.7891,16.8483,54384.7774
2019-08-16 13:30:00,17.08,17.08,17.02,17.04,78792.53502154215,16.8483,16.8483,16.7891,16.8088,78792.535
2019-08-16 14:00:00,17.04,17.09,17.01,17.06,75531.66210027946,16.8088,16.8581,16.7792,16.8286,75531.6621
2019-08-16 14:30:00,17.06,17.09,17.04,17.07,75205.42916845148,16.8286,16.8581,16.8088,16.8384,75205.4292
2019-08-16 15:00:00,17.07,17.1,17.06,17.07,121282.9179951192,16.8384,16.868,16.8286,16.8384,121282.918
2019-08-16 15:30:00,17.06,17.15,17.04,17.06,526177.3091131013,16.8286,16.9173,16.8088,16.8286,526177.3091
2019-08-19 09:30:00,17.21,17.3,17.11,17.19,173151.0413617335,16.9765,17.0653,16.8779,16.9568,173151.0414
2019-08-19 10:00:00,17.19,17.23,17.14,17.21,77341.96359252131,16.9568,16.9962,16.9075,16.9765,77341.9636
2019-08-19 10:30:00,17.21,17.23,17.17,17.23,55750.877814174106,16.9765,16.9962,16.9371,16.9962,55750.8778
2019-08-19 11:00:00,17.23,17.27,17.21,17.23,68791.45670519069,16.9962,17.0357,16.9765,16.9962,68791.4567
2019-08-19 11:30:00,17.23,17.24,17.19,17.2,47429.02525852648,16.9962,17.0061,16.9568,16.9667,47429.0253
2019-08-19 12:00:00,17.2,17.23,17.19,17.21,55313.95870904735,16.9667,16.9962,16.9568,16.9765,55313.9587
2019-08-19 12:30:00,17.21,17.23,17.18,17.21,41922.38813691227,16.9765,16.9962,16.9469,16.9765,41922.3881
2019-08-19 13:00:00,17.21,17.26,17.21,17.24,63950.39302038623,16.9765,17.0258,16.9765,17.0061,63950.393
2019-08-19 13:30:00,17.24,17.24,17.17,17.21,58751.05566937784,17.0061,17.0061,16.9371,16.9765,58751.0557
2019-08-19 14:00:00,17.21,17.22,17.17,17.19,79217.80295053219,16.9765,16.9864,16.9371,16.9568,79217.803
2019-08-19 14:30:00,17.19,17.23,17.16,17.2,87552.76307933361,16.9568,16.9962,16.9272,16.9667,87552.7631
2019-08-19 15:00:00,17.21,17.21,17.19,17.2,107498.12022837004,16.9765,16.9765,16.9568,16.9667,107498.1202
2019-08-19 15:30:00,17.19,17.25,17.17,17.18,565762.1800375854,16.9568,17.016,16.9371,16.9469,565762.18
2019-08-20 09:30:00,17.12,17.16,16.97,17.11,132411.24760269767,16.8877,16.9272,16.7398,16.8779,132411.2476
2019-08-20 10:00:00,17.09,17.25,17.08,17.23,98073.7751307859,16.8581,17.016,16.8483,16.9962,98073.7751
2019-08-20 10:30:00,17.23,17.29,17.18,17.29,71608.12853624117,16.9962,17.0554,16.9469,17.0554,71608.1285
2019-08-20 11:00:00,17.29,17.32,17.25,17.28,86990.59383073718,17.0554,17.085,17.016,17.0456,86990.5938
2019-08-20 11:30:00,17.28,17.29,17.23,17.25,73087.8279056038,17.0456,17.0554,16.9962,17.016,73087.8279
2019-08-20 12:00:00,17.25,17.28,17.23,17.26,52527.871215355735,17.016,17.0456,16.9962,17.0258,52527.8712
2019-08-20 12:30:00,17.26,17.29,17.23,17.28,68709.89847223369,17.0258,17.0554,16.9962,17.0456,68709.8985
2019-08-20 13:00:00,17.28,17.3,17.26,17.26,55311.04591501317,17.0456,17.0653,17.0258,17.0258,55311.0459
2019-08-20 13:30:00,17.27,17.27,17.21,17.23,62670.22004236483,17.0357,17.0357,16.9765,16.9962,62670.22
2019-08-20 14:00:00,17.23,17.23,17.18,17.2,64119.33507436858,16.9962,16.9962,16.9469,16.9667,64119.3351
2019-08-20 14:30:00,17.2,17.3,17.19,17.3,133190.4200068404,16.9667,17.0653,16.9568,17.0653,133190.42
2019-08-20 15:00:00,17.29,17.32,17.26,17.32,140064.61392750137,17.0554,17.085,17.0258,17.085,140064.6139
2019-08-20 15:30:00,17.32,17.36,17.3,17.32,492635.0294125203,17.085,17.1245,17.0653,17.085,492635.0294
2019-08-21 09:30:00,17.55,17.55,17.34,17.36,266109.95016850217,17.3119,17.3119,17.1048,17.1245,266109.9502
2019-08-21 10:00:00,17.36,17.37,17.3,17.32,137926.62310641442,17.1245,17.1343,17.0653,17.085,137926.6231
2019-08-21 10:30:00,17.32,17.34,17.28,17.34,103031.3505769575,17.085,17.1048,17.0456,17.1048,103031.3506
2019-08-21 11:00:00,17.34,17.37,17.32,17.37,59023.40191157351,17.1048,17.1343,17.085,17.1343,59023.4019
2019-08-21 11:30:00,17.36,17.43,17.35,17.41,107885.52183491577,17.1245,17.1935,17.1146,17.1738,107885.5218
2019-08-21 12:00:00,17.41,17.42,17.39,17.41,56653.8439647694,17.1738,17.1837,17.1541,17.1738,56653.844
2019-08-21 12:30:00,17.41,17.47,17.4,17.45,75381.65320751927,17.1738,17.233,17.1639,17.2133,75381.6532
2019-08-21 13:00:00,17.45,17.46,17.43,17.44,47150.85342826245,17.2133,17.2231,17.1935,17.2034,47150.8534
2019-08-21 13:30:00,17.43,17.45,17.34,17.34,248810.8663995168,17.1935,17.2133,17.1048,17.1048,248810.8664
2019-08-21 14:00:00,17.34,17.41,17.31,17.38,54577.02181840022,17.1048,17.1738,17.0752,17.1442,54577.0218
2019-08-21 14:30:00,17.39,17.39,17.32,17.34,71707.16353340325,17.1541,17.1541,17.085,17.1048,71707.1635
2019-08-21 15:00:00,17.34,17.39,17.32,17.37,96331.92429834724,17.1048,17.1541,17.085,17.1343,96331.9243
2019-08-21 15:30:00,17.37,17.39,17.3,17.3,263095.2083431276,17.1343,17.1541,17.0653,17.0653,263095.2083
2019-08-22 09:30:00,17.31,17.46,17.3,17.36,196199.980554187,17.0752,17.2231,17.0653,17.1245,196199.9806
2019-08-22 10:00:00,17.35,17.36,17.24,17.26,114777.1925197818,17.1146,17.1245,17.0061,17.0258,114777.1925
2019-08-22 10:30:00,17.26,17.26,17.14,17.23,167342.93005758183,17.0258,17.0258,16.9075,16.9962,167342.9301
2019-08-22 11:00:00,17.23,17.32,17.22,17.23,105264.00720415522,16.9962,17.085,16.9864,16.9962,105264.0072
2019-08-22 11:30:00,17.23,17.28,17.2,17.25,118013.30669175395,16.9962,17.0456,16.9667,17.016,118013.3067
2019-08-22 12:00:00,17.25,17.33,17.25,17.31,136216.81300835172,17.016,17.0949,17.016,17.0752,136216.813
2019-08-22 12:30:00,17.3,17.36,17.3,17.32,67600.12394521173,17.0653,17.1245,17.0653,17.085,67600.1239
2019-08-22 13:00:00,17.32,17.4,17.32,17.36,81642.70398398569,17.085,17.1639,17.085,17.1245,81642.704
2019-08-22 13:30:00,17.36,17.39,17.3,17.3,135970.68191246365,17.1245,17.1541,17.0653,17.0653,135970.6819
2019-08-22 14:00:00,17.3,17.31,17.23,17.23,63672.2211901222,17.0653,17.0752,16.9962,16.9962,63672.2212
2019-08-22 14:30:00,17.23,17.3,17.23,17.28,76459.38700016527,16.9962,17.0653,16.9962,17.0456,76459.387
2019-08-22 15:00:00,17.28,17.28,17.23,17.25,95471.19366124753,17.0456,17.0456,16.9962,17.016,95471.1937
2019-08-22 15:30:00,17.25,17.31,17.22,17.23,416608.19232643046,17.016,17.0752,16.9864,16.9962,416608.1923
2019-08-23 09:30:00,17.1,17.21,17.0,17.19,502117.630390788,16.868,16.9765,16.7694,16.9568,502117.6304
2019-08-23 10:00:00,17.19,17.3,17.09,17.15,516484.9869643728,16.9568,17.0653,16.8581,16.9173,516484.987
2019-08-23 10:30:00,17.15,17.35,17.13,17.24,557227.6935174428,16.9173,17.1146,16.8976,17.0061,557227.6935
2019-08-23 11:00:00,17.25,17.26,16.86,16.96,600558.4175698804,17.016,17.0258,16.6313,16.7299,600558.4176
2019-08-23 11:30:00,16.97,16.98,16.84,16.88,666773.5079518403,16.7398,16.7496,16.6115,16.651,666773.508
2019-08-23 12:00:00,16.88,16.98,16.79,16.88,599975.8587630447,16.651,16.7496,16.5622,16.651,599975.8588
2019-08-23 12:30:00,16.88,16.99,16.84,16.91,547509.1562224067,16.651,16.7595,16.6115,16.6806,547509.1562
2019-08-23 13:00:00,16.92,16.92,16.75,16.76,547571.7812941415,16.6905,16.6905,16.5228,16.5326,547571.7813
2019-08-23 13:30:00,16.76,16.94,16.73,16.9,554054.2044172055,16.5326,16.7102,16.503,16.6707,554054.2044
2019-08-23 14:00:00,16.91,16.93,16.82,16.9,587051.7916333952,16.6806,16.7003,16.5918,16.6707,587051.7916
2019-08-23 14:30:00,16.89,16.93,16.75,16.82,574079.6634021818,16.6609,16.7003,16.5228,16.5918,574079.6634
2019-08-23 15:00:00,16.82,16.86,16.72,16.74,671598.5512694567,16.5918,16.6313,16.4932,16.5129,671598.5513
2019-08-23 15:30:00,16.73,16.76,16.55,16.69,1489429.5578337875,16.503,16.5326,16.3255,16.4636,1489429.5578
2019-08-26 09:30:00,16.87,16.99,16.75,16.89,606030.1011630844,16.6411,16.7595,16.5228,16.6609,606030.1012
2019-08-26 10:00:00,16.9,16.93,16.78,16.92,580637.8191701345,16.6707,16.7003,16.5524,16.6905,580637.8192
2019-08-26 10:30:00,16.92,16.96,16.85,16.91,580738.3105643135,16.6905,16.7299,16.6214,16.6806,580738.3106
2019-08-26 11:00:00,16.9,17.04,16.89,17.03,509409.8102553535,16.6707,16.8088,16.6609,16.799,509409.8103
2019-08-26 11:30:00,17.02,17.15,17.01,17.15,558558.8403910623,16.7891,16.9173,16.7792,16.9173,558558.8404
2019-08-26 12:00:00,17.15,17.23,17.12,17.17,534688.4932809706,16.9173,16.9962,16.8877,16.9371,534688.4933
2019-08-26 12:30:00,17.17,17.28,17.1,17.26,625455.52457702,16.9371,17.0456,16.868,17.0258,625455.5246
2019-08-26 13:00:00,17.26,17.3,17.19,17.2,548059.6742948664,17.0258,17.0653,16.9568,16.9667,548059.6743
2019-08-26 13:30:00,17.2,17.21,17.14,17.19,517680.68891540304,16.9667,16.9765,16.9075,16.9568,517680.6889
2019-08-26 14:00:00,17.19,17.19,17.11,17.18,532048.0454889878,16.9568,16.9568,16.8779,16.9469,532048.0455
2019-08-26 14:30:00,17.18,17.23,17.16,17.19,550228.2494533123,16.9469,16.9962,16.9272,16.9568,550228.2495
2019-08-26 15:00:00,17.19,17.23,17.14,17.19,651217.7314123106,16.9568,16.9962,16.9075,16.9568,651217.7314
2019-08-26 15:30:00,17.19,17.22,17.12,17.2,1067514.254777084,16.9568,16.9864,16.8877,16.9667,1067514.2548
2019-08-27 09:30:00,17.23,17.5,17.17,17.41,736351.4190462591,16.9962,17.2626,16.9371,17.1738,736351.419
2019-08-27 10:00:00,17.41,17.41,17.28,17.31,651584.7434606171,17.1738,17.1738,17.0456,17.0752,651584.7435
2019-08-27 10:30:00,17.31,17.41,17.29,17.31,626923.572770246,17.0752,17.1738,17.0554,17.0752,626923.5728
2019-08-27 11:00:00,17.31,17.4,17.26,17.28,603439.1708696828,17.0752,17.1639,17.0258,17.0456,603439.1709
2019-08-27 11:30:00,17.27,17.34,17.22,17.25,609360.8811411674,17.0357,17.1048,16.9864,17.016,609360.8811
2019-08-27 12:00:00,17.25,17.28,17.17,17.26,616706.9476953653,17.016,17.0456,16.9371,17.0258,616706.9477
2019-08-27 12:30:00,17.26,17.28,17.17,17.2,628682.9003668897,17.0258,17.0456,16.9371,16.9667,628682.9004
2019-08-27 13:00:00,17.2,17.33,17.19,17.32,628040.6292823533,16.9667,17.0949,16.9568,17.085,628040.6293
2019-08-27 13:30:00,17.32,17.37,17.28,17.33,653657.1964159351,17.085,17.1343,17.0456,17.0949,653657.1964
2019-08-27 14:00:00,17.33,17.34,17.19,17.23,652221.1889570851,17.0949,17.1048,16.9568,16.9962,652221.189
2019-08-27 14:30:00,17.23,17.26,17.15,17.23,629408.1860814,16.9962,17.0258,16.9173,16.9962,629408.1861
2019-08-27 15:00:00,17.24,17.33,17.22,17.28,737299.5335043842,17.0061,17.0949,16.9864,17.0456,737299.5335
2019-08-27 15:30:00,17.28,17.34,17.23,17.28,1172593.2995600689,17.0456,17.1048,16.9962,17.0456,1172593.2996
2019-08-28 09:30:00,17.3,17.3,17.01,17.19,1033628.26538047,17.0653,17.0653,16.7792,16.9568,1033628.2654
2019-08-28 10:00:00,17.18,17.29,17.12,17.15,1032623.3514386785,16.9469,17.0554,16.8877,16.9173,1032623.3514
2019-08-28 10:30:00,17.15,17.43,17.15,17.37,1014344.112477192,16.9173,17.1935,16.9173,17.1343,1014344.1125
2019-08-28 11:00:00,17.37,17.5,17.34,17.48,340657.0878852294,17.1343,17.2626,17.1048,17.2429,340657.0879
2019-08-28 11:30:00,17.48,17.52,17.45,17.49,418692.2964578851,17.2429,17.2823,17.2133,17.2527,418692.2965
2019-08-28 12:00:00,17.49,17.54,17.46,17.52,346655.9871986197,17.2527,17.302,17.2231,17.2823,346655.9872
2019-08-28 12:30:00,17.52,17.57,17.52,17.55,405168.1937571949,17.2823,17.3316,17.2823,17.3119,405168.1938
2019-08-28 13:00:00,17.55,17.56,17.45,17.54,343313.55604440003,17.3119,17.3218,17.2133,17.302,343313.556
2019-08-28 13:30:00,17.54,17.54,17.42,17.45,357599.3543850279,17.302,17.302,17.1837,17.2133,357599.3544
2019-08-28 14:00:00,17.44,17.45,17.39,17.42,340225.99436817097,17.2034,17.2133,17.1541,17.1837,340225.9944
2019-08-28 14:30:00,17.42,17.46,17.39,17.46,376177.1547350176,17.1837,17.2231,17.1541,17.2231,376177.1547
2019-08-28 15:00:00,17.46,17.47,17.41,17.41,388304.5726963192,17.2231,17.233,17.1738,17.1738,388304.5727
2019-08-28 15:30:00,17.41,17.5,17.39,17.46,836009.7541316381,17.1738,17.2626,17.1541,17.2231,836009.7541
2019-08-29 09:30:00,17.68,17.69,17.56,17.62,178328.53275748558,17.4401,17.45,17.3218,17.381,178328.5328
2019-08-29 10:00:00,17.62,17.66,17.6,17.64,111526.51437763873,17.381,17.4204,17.3612,17.4007,111526.5144
2019-08-29 10:30:00,17.64,17.69,17.55,17.69,126193.88873674392,17.4007,17.45,17.3119,17.45,126193.8887
2019-08-29 11:00:00,17.69,17.78,17.67,17.78,167730.33166412756,17.45,17.5388,17.4303,17.5388,167730.3317
2019-08-29 11:30:00,17.78,17.85,17.77,17.8,228261.1044883884,17.5388,17.6078,17.5289,17.5585,228261.1045
2019-08-29 12:00:00,17.81,17.85,17.8,17.85,199755.0456729017,17.5684,17.6078,17.5585,17.6078,199755.0457
2019-08-29 12:30:00,17.85,17.85,17.76,17.76,204481.0539933561,17.6078,17.6078,17.5191,17.5191,204481.054
2019-08-29 13:00:00,17.76,17.81,17.76,17.78,99825.8207423442,17.5191,17.5684,17.5191,17.5388,99825.8207
2019-08-29 13:30:00,17.78,17.8,17.76,17.78,91123.8485652363,17.5388,17.5585,17.5191,17.5388,91123.8486
2019-08-29 14:00:00,17.78,17.81,17.76,17.78,107450.05912680608,17.5388,17.5684,17.5191,17.5388,107450.0591
2019-08-29 14:30:00,17.78,17.8,17.75,17.76,120059.54450076428,17.5388,17.5585,17.5092,17.5191,120059.5445
2019-08-29 15:00:00,17.76,17.76,17.72,17.74,133136.5333172081,17.5191,17.5191,17.4796,17.4993,133136.5333
2019-08-29 15:30:00,17.74,17.77,17.71,17.72,577056.5389051121,17.4993,17.5289,17.4697,17.4796,577056.5389
2019-08-30 09:30:00,17.85,17.89,17.8,17.82,324798.3807661452,17.6078,17.6473,17.5585,17.5782,324798.3808
2019-08-30 10:00:00,17.82,17.89,17.82,17.89,175176.88961250457,17.5782,17.6473,17.5782,17.6473,175176.8896
2019-08-30 10:30:00,17.88,17.91,17.74,17.75,292201.302729655,17.6374,17.667,17.4993,17.5092,292201.3027
2019-08-30 11:00:00,17.74,17.75,17.64,17.71,137992.16097218345,17.4993,17.5092,17.4007,17.4697,137992.161
2019-08-30 11:30:00,17.71,17.74,17.67,17.67,107863.67587965942,17.4697,17.4993,17.4303,17.4303,107863.6759
2019-08-30 12:00:00,17.67,17.74,17.66,17.71,103777.02584970716,17.4303,17.4993,17.4204,17.4697,103777.0258
2019-08-30 12:30:00,17.7,17.78,17.69,17.74,109423.47708496194,17.4599,17.5388,17.45,17.4993,109423.4771
2019-08-30 13:00:00,17.74,17.75,17.68,17.71,116304.95299070836,17.4993,17.5092,17.4401,17.4697,116304.953
2019-08-30 13:30:00,17.71,17.76,17.66,17.74,237708.751938246,17.4697,17.5191,17.4204,17.4993,237708.7519
2019-08-30 14:00:00,17.75,17.77,17.73,17.75,89229.07604600326,17.5092,17.5289,17.4895,17.5092,89229.076
2019-08-30 14:30:00,17.74,17.77,17.7,17.72,140175.30010080014,17.4993,17.5289,17.4599,17.4796,140175.3001
2019-08-30 15:00:00,17.73,17.75,17.69,17.74,153046.93693783437,17.4895,17.5092,17.45,17.4993,153046.9369
2019-08-30 15:30:00,17.74,17.76,17.68,17.74,688441.7827720932,17.4993,17.5191,17.4401,17.4993,688441.7828
2019-09-03 09:30:00,17.65,17.69,17.52,17.68,244197.0006493783,17.4105,17.45,17.2823,17.4401,244197.0006
2019-09-03 10:00:00,17.67,17.68,17.55,17.67,412673.0075862555,17.4303,17.4401,17.3119,17.4303,412673.0076
2019-09-03 10:30:00,17.67,17.74,17.61,17.74,215651.61911443016,17.4303,17.4993,17.3711,17.4993,215651.6191
2019-09-03 11:00:00,17.74,17.74,17.63,17.69,135389.5795026451,17.4993,17.4993,17.3908,17.45,135389.5795
2019-09-03 11:30:00,17.69,17.77,17.69,17.73,155527.18105793727,17.45,17.5289,17.45,17.4895,155527.1811
2019-09-03 12:00:00,17.73,17.75,17.71,17.75,80280.97277300729,17.4895,17.5092,17.4697,17.5092,80280.9728
2019-09-03 12:30:00,17.74,17.75,17.7,17.73,110121.09125614766,17.4993,17.5092,17.4599,17.4895,110121.0913
2019-09-03 13:00:00,17.73,17.74,17.69,17.71,104527.07031350808,17.4895,17.4993,17.45,17.4697,104527.0703
2019-09-03 13:30:00,17.71,17.72,17.69,17.71,111494.47364326275,17.4697,17.4796,17.45,17.4697,111494.4736
2019-09-03 14:00:00,17.71,17.74,17.7,17.73,96481.9331911074,17.4697,17.4993,17.4599,17.4895,96481.9332
2019-09-03 14:30:00,17.72,17.79,17.71,17.79,167159.4240334286,17.4796,17.5486,17.4697,17.5486,167159.424
2019-09-03 15:00:00,17.79,17.84,17.76,17.82,237287.8532003072,17.5486,17.598,17.5191,17.5782,237287.8532
2019-09-03 15:30:00,17.82,17.85,17.8,17.85,618122.565595976,17.5782,17.6078,17.5585,17.6078,618122.5656
2019-09-04 09:30:00,17.91,17.95,17.82,17.85,403446.7324829955,17.667,17.7065,17.5782,17.6078,403446.7325
2019-09-04 10:00:00,17.85,17.87,17.76,17.79,114244.15121152716,17.6078,17.6276,17.5191,17.5486,114244.1512
2019-09-04 10:30:00,17.79,17.85,17.79,17.85,104058.11047400536,17.5486,17.6078,17.5486,17.6078,104058.1105
2019-09-04 11:00:00,17.85,17.86,17.82,17.86,109816.70427957602,17.6078,17.6177,17.5782,17.6177,109816.7043
2019-09-04 11:30:00,17.85,17.87,17.82,17.84,74784.53043051269,17.6078,17.6276,17.5782,17.598,74784.5304
2019-09-04 12:00:00,17.85,17.87,17.82,17.84,122883.4983169002,17.6078,17.6276,17.5782,17.598,122883.4983
2019-09-04 12:30:00,17.85,17.87,17.83,17.85,111316.79320717788,17.6078,17.6276,17.5881,17.6078,111316.7932
2019-09-04 13:00:00,17.85,17.85,17.82,17.85,48942.22175928216,17.6078,17.6078,17.5782,17.6078,48942.2218
2019-09-04 13:30:00,17.84,17.85,17.82,17.85,104786.30898254996,17.598,17.6078,17.5782,17.6078,104786.309
2019-09-04 14:00:00,17.85,17.85,17.82,17.83,135543.95758645653,17.6078,17.6078,17.5782,17.5881,135543.9576
2019-09-04 14:30:00,17.83,17.85,17.82,17.83,107397.62883419088,17.5881,17.6078,17.5782,17.5881,107397.6288
2019-09-04 15:00:00,17.84,17.85,17.82,17.82,191957.4960434062,17.598,17.6078,17.5782,17.5782,191957.496
2019-09-04 15:30:00,17.82,17.85,17.82,17.84,485746.2715216885,17.5782,17.6078,17.5782,17.598,485746.2715
2019-09-05 09:30:00,17.9,17.99,17.86,17.9,502810.8753709224,17.6572,17.7459,17.6177,17.6572,502810.8754
2019-09-05 10:00:00,17.91,17.93,17.85,17.9,346590.4493328507,17.667,17.6867,17.6078,17.6572,346590.4493
2019-09-05 10:30:00,17.91,17.93,17.89,17.9,170344.56430980266,17.667,17.6867,17.6473,17.6572,170344.5643
2019-09-05 11:00:00,17.9,17.92,17.86,17.88,204974.77258214937,17.6572,17.6769,17.6177,17.6374,204974.7726
2019-09-05 11:30:00,17.88,17.88,17.82,17.84,177309.05484552315,17.6374,17.6374,17.5782,17.598,177309.0548
2019-09-05 12:00:00,17.83,17.85,17.8,17.81,119274.5465085532,17.5881,17.6078,17.5585,17.5684,119274.5465
2019-09-05 12:30:00,17.81,17.86,17.76,17.85,173601.06804001407,17.5684,17.6177,17.5191,17.6078,173601.068
2019-09-05 13:00:00,17.85,17.87,17.82,17.86,131806.84284060568,17.6078,17.6276,17.5782,17.6177,131806.8428
2019-09-05 13:30:00,17.87,17.87,17.8,17.84,279259.75883580046,17.6276,17.6276,17.5585,17.598,279259.7588
2019-09-05 14:00:00,17.84,17.85,17.78,17.8,188031.04968533377,17.598,17.6078,17.5388,17.5585,188031.0497
2019-09-05 14:30:00,17.8,17.85,17.78,17.85,233772.11080105387,17.5585,17.6078,17.5388,17.6078,233772.1108
2019-09-05 15:00:00,17.85,17.89,17.82,17.88,313043.8004412184,17.6078,17.6473,17.5782,17.6374,313043.8004
2019-09-05 15:30:00,17.87,17.88,17.82,17.85,758648.8573778946,17.6276,17.6374,17.5782,17.6078,758648.8574
2019-09-06 09:30:00,17.93,18.02,17.88,17.96,255214.644083658,17.6867,17.7755,17.6374,17.7163,255214.6441
2019-09-06 10:00:00,17.96,18.02,17.93,18.01,195412.0697679417,17.7163,17.7755,17.6867,17.7657,195412.0698
2019-09-06 10:30:00,18.01,18.01,17.89,17.92,85966.74672772348,17.7657,17.7657,17.6473,17.6769,85966.7467
2019-09-06 11:00:00,17.92,17.96,17.87,17.89,110764.81873770108,17.6769,17.7163,17.6276,17.6473,110764.8187
2019-09-06 11:30:00,17.89,17.91,17.86,17.91,94419.67501490912,17.6473,17.667,17.6177,17.667,94419.675
2019-09-06 12:00:00,17.91,17.96,17.9,17.93,83937.98568291824,17.667,17.7163,17.6572,17.6867,83937.9857
2019-09-06 12:30:00,17.93,17.93,17.89,17.9,82105.83823542004,17.6867,17.6867,17.6473,17.6572,82105.8382
2019-09-06 13:00:00,17.9,17.91,17.87,17.89,80251.8448326655,17.6572,17.667,17.6276,17.6473,80251.8448
2019-09-06 13:30:00,17.89,17.9,17.83,17.85,121770.81099584408,17.6473,17.6572,17.5881,17.6078,121770.811
2019-09-06 14:00:00,17.85,17.86,17.83,17.85,152443.98857275947,17.6078,17.6177,17.5881,17.6078,152443.9886
2019-09-06 14:30:00,17.85,17.85,17.76,17.78,227963.9994969022,17.6078,17.6078,17.5191,17.5388,227963.9995
2019-09-06 15:00:00,17.78,17.82,17.74,17.82,321754.5110004288,17.5388,17.5782,17.4993,17.5782,321754.511
2019-09-06 15:30:00,17.82,17.9,17.8,17.85,841769.8043342258,17.5782,17.6572,17.5585,17.6078,841769.8043
2019-09-09 09:30:00,17.92,17.94,17.85,17.91,310107.70405476657,17.6769,17.6966,17.6078,17.667,310107.7041
2019-09-09 10:00:00,17.92,17.98,17.89,17.94,246403.4421302684,17.6769,17.7361,17.6473,17.6966,246403.4421
2019-09-09 10:30:00,17.94,17.97,17.91,17.97,119268.72092048483,17.6966,17.7262,17.667,17.7262,119268.7209
2019-09-09 11:00:00,17.97,18.02,17.93,18.02,199843.88589094416,17.7262,17.7755,17.6867,17.7755,199843.8859
2019-09-09 11:30:00,18.02,18.07,17.98,18.07,139865.08753616014,17.7755,17.8249,17.7361,17.8249,139865.0875
2019-09-09 12:00:00,18.07,18.09,18.0,18.02,113415.4613088034,17.8249,17.8446,17.7558,17.7755,113415.4613
2019-09-09 12:30:00,18.01,18.06,17.97,18.06,105459.16440444515,17.7657,17.815,17.7262,17.815,105459.1644
2019-09-09 13:00:00,18.06,18.09,18.04,18.08,107706.3850018138,17.815,17.8446,17.7953,17.8347,107706.385
2019-09-09 13:30:00,18.08,18.15,18.06,18.15,125672.498604626,17.8347,17.9038,17.815,17.9038,125672.4986
2019-09-09 14:00:00,18.14,18.14,18.09,18.12,130956.30698262558,17.8939,17.8939,17.8446,17.8742,130956.307
2019-09-09 14:30:00,18.12,18.14,18.08,18.09,131359.7289563593,17.8742,17.8939,17.8347,17.8446,131359.729
2019-09-09 15:00:00,18.08,18.09,18.04,18.04,163023.2565048953,17.8347,17.8446,17.7953,17.7953,163023.2565
2019-09-09 15:30:00,18.05,18.08,17.99,18.06,540637.8750957799,17.8051,17.8347,17.7459,17.815,540637.8751
2019-09-10 09:30:00,18.04,18.16,17.99,18.15,234825.08584440936,17.7953,17.9136,17.7459,17.9038,234825.0858
2019-09-10 10:00:00,18.15,18.2,18.13,18.17,140169.47451273177,17.9038,17.9531,17.884,17.9235,140169.4745
2019-09-10 10:30:00,18.17,18.26,18.16,18.26,207070.5278897407,17.9235,18.0123,17.9136,18.0123,207070.5279
2019-09-10 11:00:00,18.25,18.33,18.24,18.32,174688.9966117797,18.0024,18.0813,17.9925,18.0715,174688.9966
2019-09-10 11:30:00,18.31,18.36,18.28,18.3,164558.29896090733,18.0616,18.1109,18.032,18.0517,164558.299
2019-09-10 12:00:00,18.31,18.31,18.22,18.26,131399.0516758207,18.0616,18.0616,17.9728,18.0123,131399.0517
2019-09-10 12:30:00,18.26,18.3,18.25,18.28,121459.14203418698,18.0123,18.0517,18.0024,18.032,121459.142
2019-09-10 13:00:00,18.28,18.29,18.25,18.28,87427.51293586394,18.032,18.0419,18.0024,18.032,87427.5129
2019-09-10 13:30:00,18.28,18.33,18.28,18.28,101471.54937165495,18.032,18.0813,18.032,18.032,101471.5494
2019-09-10 14:00:00,18.29,18.32,18.25,18.31,138212.07692176392,18.0419,18.0715,18.0024,18.0616,138212.0769
2019-09-10 14:30:00,18.31,18.33,18.3,18.31,115876.77226768412,18.0616,18.0813,18.0517,18.0616,115876.7723
2019-09-10 15:00:00,18.31,18.33,18.28,18.33,180032.51726747994,18.0616,18.0813,18.032,18.0813,180032.5173
2019-09-10 15:30:00,18.33,18.35,18.3,18.33,915531.944058742,18.0813,18.1011,18.0517,18.0813,915531.9441
2019-09-11 09:30:00,18.26,18.32,18.13,18.31,278850.5112739984,18.0123,18.0715,17.884,18.0616,278850.5113
2019-09-11 10:00:00,18.31,18.36,18.28,18.28,215615.20918900296,18.0616,18.1109,18.032,18.032,215615.2092
2019-09-11 10:30:00,18.28,18.31,18.22,18.28,201751.765983331,18.032,18.0616,17.9728,18.032,201751.766
2019-09-11 11:00:00,18.28,18.29,18.21,18.23,142946.82362432085,18.032,18.0419,17.963,17.9827,142946.8236
2019-09-11 11:30:00,18.24,18.26,18.22,18.24,169022.15581828568,17.9925,18.0123,17.9728,17.9925,169022.1558
2019-09-11 12:00:00,18.25,18.26,18.22,18.24,191680.78061015927,18.0024,18.0123,17.9728,17.9925,191680.7806
2019-09-11 12:30:00,18.24,18.28,18.23,18.24,245796.12457414225,17.9925,18.032,17.9827,17.9925,245796.1246
2019-09-11 13:00:00,18.24,18.31,18.24,18.27,216381.2740199919,17.9925,18.0616,17.9925,18.0221,216381.274
2019-09-11 13:30:00,18.28,18.31,18.27,18.3,143632.78661936987,18.032,18.0616,18.0221,18.0517,143632.7866
2019-09-11 14:00:00,18.31,18.31,18.28,18.3,148529.19339082373,18.0616,18.0616,18.032,18.0517,148529.1934
2019-09-11 14:30:00,18.31,18.31,18.26,18.29,182083.1242675415,18.0616,18.0616,18.0123,18.0419,182083.1243
2019-09-11 15:00:00,18.29,18.4,18.28,18.39,297477.8291225691,18.0419,18.1504,18.032,18.1405,297477.8291
2019-09-11 15:30:00,18.39,18.48,18.39,18.46,629702.3782788521,18.1405,18.2293,18.1405,18.2096,629702.3783
2019-09-12 09:30:00,18.54,18.59,18.45,18.57,253643.1917022188,18.2885,18.3378,18.1997,18.3181,253643.1917
2019-09-12 10:00:00,18.57,18.66,18.48,18.64,231457.89594089915,18.3181,18.4068,18.2293,18.3871,231457.8959
2019-09-12 10:30:00,18.64,18.64,18.43,18.48,183294.8465857597,18.3871,18.3871,18.18,18.2293,183294.8466
2019-09-12 11:00:00,18.47,18.53,18.44,18.5,99512.69538367,18.2194,18.2786,18.1898,18.249,99512.6954
2019-09-12 11:30:00,18.5,18.52,18.46,18.5,139154.36579182063,18.249,18.2687,18.2096,18.249,139154.3658
2019-09-12 12:00:00,18.49,18.51,18.45,18.5,107110.71862182432,18.2392,18.2589,18.1997,18.249,107110.7186
2019-09-12 12:30:00,18.51,18.55,18.5,18.51,99669.98626151565,18.2589,18.2983,18.249,18.2589,99669.9863
2019-09-12 13:00:00,18.52,18.6,18.52,18.57,199229.2863497325,18.2687,18.3477,18.2687,18.3181,199229.2863
2019-09-12 13:30:00,18.57,18.64,18.57,18.59,116452.04908943435,18.3181,18.3871,18.3181,18.3378,116452.0491
2019-09-12 14:00:00,18.59,18.64,18.59,18.61,111401.26423416904,18.3378,18.3871,18.3378,18.3575,111401.2642
2019-09-12 14:30:00,18.61,18.62,18.58,18.6,280848.6879814448,18.3575,18.3674,18.3279,18.3477,280848.688
2019-09-12 15:00:00,18.6,18.61,18.54,18.57,170493.11680554575,18.3477,18.3575,18.2885,18.3181,170493.1168
2019-09-12 15:30:00,18.57,18.59,18.53,18.55,460686.0480486348,18.3181,18.3378,18.2786,18.2983,460686.048
2019-09-13 09:30:00,18.66,18.66,18.49,18.6,341372.1788206202,18.4068,18.4068,18.2392,18.3477,341372.1788
2019-09-13 10:00:00,18.61,18.63,18.56,18.6,186367.8442918179,18.3575,18.3773,18.3082,18.3477,186367.8443
2019-09-13 10:30:00,18.61,18.63,18.57,18.61,257202.6260119847,18.3575,18.3773,18.3181,18.3575,257202.626
2019-09-13 11:00:00,18.61,18.64,18.59,18.61,203213.9885884885,18.3575,18.3871,18.3378,18.3575,203213.9886
2019-09-13 11:30:00,18.61,18.62,18.59,18.61,237267.46364206792,18.3575,18.3674,18.3378,18.3575,237267.4636
2019-09-13 12:00:00,18.6,18.67,18.59,18.67,234699.83570093967,18.3477,18.4167,18.3378,18.4167,234699.8357
2019-09-13 12:30:00,18.66,18.71,18.65,18.66,139888.38988843356,18.4068,18.4562,18.397,18.4068,139888.3899
2019-09-13 13:00:00,18.66,18.69,18.64,18.64,105920.84225886244,18.4068,18.4364,18.3871,18.3871,105920.8423
2019-09-13 13:30:00,18.64,18.68,18.62,18.63,120441.12051924164,18.3871,18.4266,18.3674,18.3773,120441.1205
2019-09-13 14:00:00,18.63,18.65,18.61,18.64,78729.9099498073,18.3773,18.397,18.3575,18.3871,78729.9099
2019-09-13 14:30:00,18.64,18.64,18.59,18.6,116103.97020235004,18.3871,18.3871,18.3378,18.3477,116103.9702
2019-09-13 15:00:00,18.61,18.61,18.55,18.6,170734.87871038256,18.3575,18.3575,18.2983,18.3477,170734.8787
2019-09-13 15:30:00,18.6,18.61,18.57,18.59,573594.6831954911,18.3477,18.3575,18.3181,18.3378,573594.6832
2019-09-16 09:30:00,18.54,18.68,18.54,18.67,281381.7292896994,18.2885,18.4266,18.2885,18.4167,281381.7293
2019-09-16 10:00:00,18.68,18.68,18.61,18.64,160550.29436987787,18.4266,18.4266,18.3575,18.3871,160550.2944
2019-09-16 10:30:00,18.64,18.72,18.64,18.7,145545.03590280798,18.3871,18.466,18.3871,18.4463,145545.0359
2019-09-16 11:00:00,18.7,18.76,18.7,18.74,106212.12166228027,18.4463,18.5055,18.4463,18.4858,106212.1217
2019-09-16 11:30:00,18.74,18.79,18.72,18.74,144545.94754908478,18.4858,18.5351,18.466,18.4858,144545.9475
2019-09-16 12:00:00,18.74,18.75,18.68,18.71,104146.95069204782,18.4858,18.4956,18.4266,18.4562,104146.9507
2019-09-16 12:30:00,18.71,18.77,18.68,18.74,82564.60329580314,18.4562,18.5154,18.4266,18.4858,82564.6033
2019-09-16 13:00:00,18.74,18.76,18.72,18.74,84159.3580295158,18.4858,18.5055,18.466,18.4858,84159.358
2019-09-16 13:30:00,18.74,18.77,18.7,18.72,68782.71832308815,18.4858,18.5154,18.4463,18.466,68782.7183
2019-09-16 14:00:00,18.72,18.74,18.65,18.72,134882.75334069802,18.466,18.4858,18.397,18.466,134882.7533
2019-09-16 14:30:00,18.72,18.77,18.71,18.75,118699.26968680296,18.466,18.5154,18.4562,18.4956,118699.2697
2019-09-16 15:00:00,18.75,18.78,18.74,18.76,248953.5933071916,18.4956,18.5252,18.4858,18.5055,248953.5933
2019-09-16 15:30:00,18.75,18.76,18.65,18.68,564665.5130837173,18.4956,18.5055,18.397,18.4266,564665.5131
2019-09-17 09:30:00,18.61,18.66,18.42,18.48,305537.53021514066,18.3575,18.4068,18.1701,18.2293,305537.5302
2019-09-17 10:00:00,18.48,18.58,18.42,18.55,241996.3847565565,18.2293,18.3279,18.1701,18.2983,241996.3848
2019-09-17 10:30:00,18.55,18.59,18.52,18.57,201009.0035046155,18.2983,18.3378,18.2687,18.3181,201009.0035
2019-09-17 11:00:00,18.57,18.67,18.57,18.67,190616.15439066707,18.3181,18.4167,18.3181,18.4167,190616.1544
2019-09-17 11:30:00,18.68,18.72,18.66,18.71,199434.6383291421,18.4266,18.466,18.4068,18.4562,199434.6383
2019-09-17 12:00:00,18.71,18.74,18.68,18.7,210669.2849189681,18.4562,18.4858,18.4266,18.4463,210669.2849
2019-09-17 12:30:00,18.7,18.71,18.67,18.7,128375.57146834354,18.4463,18.4562,18.4167,18.4463,128375.5715
2019-09-17 13:00:00,18.7,18.76,18.68,18.74,139786.44209723733,18.4463,18.5055,18.4266,18.4858,139786.4421
2019-09-17 13:30:00,18.74,18.79,18.73,18.74,180754.89018795616,18.4858,18.5351,18.4759,18.4858,180754.8902
2019-09-17 14:00:00,18.74,18.77,18.72,18.73,111829.44495719328,18.4858,18.5154,18.466,18.4759,111829.445
2019-09-17 14:30:00,18.73,18.74,18.7,18.73,170325.6311485805,18.4759,18.4858,18.4463,18.4759,170325.6311
2019-09-17 15:00:00,18.73,18.75,18.72,18.74,247709.8302545974,18.4759,18.4956,18.466,18.4858,247709.8303
2019-09-17 15:30:00,18.74,18.78,18.7,18.7,716794.9199007855,18.4858,18.5252,18.4463,18.4463,716794.9199
2019-09-18 09:30:00,18.65,18.71,18.59,18.66,140278.70428901346,18.397,18.4562,18.3378,18.4068,140278.7043
2019-09-18 10:00:00,18.66,18.68,18.55,18.66,152993.05024820208,18.4068,18.4266,18.2983,18.4068,152993.0502
2019-09-18 10:30:00,18.67,18.68,18.61,18.66,115747.1529331632,18.4167,18.4266,18.3575,18.4068,115747.1529
2019-09-18 11:00:00,18.66,18.69,18.64,18.66,119439.11937148428,18.4068,18.4364,18.3871,18.4068,119439.1194
2019-09-18 11:30:00,18.67,18.67,18.59,18.66,129472.2384222117,18.4167,18.4167,18.3378,18.4068,129472.2384
2019-09-18 12:00:00,18.66,18.68,18.64,18.68,127762.428324149,18.4068,18.4266,18.3871,18.4266,127762.4283
2019-09-18 12:30:00,18.68,18.72,18.67,18.71,126460.40939087124,18.4266,18.466,18.4167,18.4562,126460.4094
2019-09-18 13:00:00,18.71,18.72,18.61,18.61,131426.72321914538,18.4562,18.466,18.3575,18.3575,131426.7232
2019-09-18 13:30:00,18.61,18.66,18.58,18.59,220135.8655300478,18.3575,18.4068,18.3279,18.3378,220135.8655
2019-09-18 14:00:00,18.59,18.66,18.48,18.53,255878.76112345065,18.3378,18.4068,18.2293,18.2786,255878.7611
2019-09-18 14:30:00,18.53,18.64,18.52,18.6,266284.7178105529,18.2786,18.3871,18.2687,18.3477,266284.7178
2019-09-18 15:00:00,18.6,18.68,18.57,18.68,248346.27575106532,18.3477,18.4266,18.3181,18.4266,248346.2758
2019-09-18 15:30:00,18.68,18.77,18.68,18.75,599737.0096522421,18.4266,18.5154,18.4266,18.4956,599737.0097
2019-09-19 09:30:00,18.77,18.81,18.66,18.7,227857.68251465468,18.5154,18.5548,18.4068,18.4463,227857.6825
2019-09-19 10:00:00,18.68,18.74,18.64,18.67,231286.04109288263,18.4266,18.4858,18.3871,18.4167,231286.0411
2019-09-19 10:30:00,18.68,18.74,18.68,18.71,135951.74875124148,18.4266,18.4858,18.4266,18.4562,135951.7488
2019-09-19 11:00:00,18.71,18.81,18.7,18.8,195256.2352871132,18.4562,18.5548,18.4463,18.5449,195256.2353
2019-09-19 11:30:00,18.79,18.82,18.77,18.79,159954.6279898884,18.5351,18.5647,18.5154,18.5351,159954.628
2019-09-19 12:00:00,18.79,18.81,18.72,18.72,101065.21460388709,18.5351,18.5548,18.466,18.466,101065.2146
2019-09-19 12:30:00,18.71,18.76,18.71,18.72,83225.80754156163,18.4562,18.5055,18.4562,18.466,83225.8075
2019-09-19 13:00:00,18.73,18.75,18.7,18.73,80413.50490156241,18.4759,18.4956,18.4463,18.4759,80413.5049
2019-09-19 13:30:00,18.73,18.73,18.68,18.72,98462.63313434873,18.4759,18.4759,18.4266,18.466,98462.6331
2019-09-19 14:00:00,18.72,18.74,18.67,18.74,120783.3738182576,18.466,18.4858,18.4167,18.4858,120783.3738
2019-09-19 14:30:00,18.74,18.74,18.66,18.7,110933.76079168342,18.4858,18.4858,18.4068,18.4463,110933.7608
2019-09-19 15:00:00,18.69,18.7,18.64,18.65,122440.7536237051,18.4364,18.4463,18.3871,18.397,122440.7536
2019-09-19 15:30:00,18.65,18.69,18.59,18.64,649333.1536721973,18.397,18.4364,18.3378,18.3871,649333.1537
2019-09-20 09:30:00,18.7,18.73,18.61,18.66,679616.0168485327,18.4463,18.4759,18.3575,18.4068,679616.0168
2019-09-20 10:00:00,18.66,18.74,18.65,18.74,102914.83881559037,18.4068,18.4858,18.397,18.4858,102914.8388
2019-09-20 10:30:00,18.74,18.75,18.61,18.64,83113.66497124576,18.4858,18.4956,18.3575,18.3871,83113.665
2019-09-20 11:00:00,18.64,18.64,18.57,18.58,81111.11907274813,18.3871,18.3871,18.3181,18.3279,81111.1191
2019-09-20 11:30:00,18.58,18.59,18.47,18.5,114584.948113526,18.3279,18.3378,18.2194,18.249,114584.9481
2019-09-20 12:00:00,18.5,18.51,18.4,18.42,194142.09156904,18.249,18.2589,18.1504,18.1701,194142.0916
2019-09-20 12:30:00,18.42,18.42,18.38,18.41,158616.19913118344,18.1701,18.1701,18.1306,18.1602,158616.1991
2019-09-20 13:00:00,18.42,18.42,18.19,18.28,348156.0761262216,18.1701,18.1701,17.9432,18.032,348156.0761
2019-09-20 13:30:00,18.28,18.31,18.22,18.31,209386.1991469125,18.032,18.0616,17.9728,18.0616,209386.1991
2019-09-20 14:00:00,18.32,18.42,18.31,18.42,199179.7688511515,18.0715,18.1701,18.0616,18.1701,199179.7689
2019-09-20 14:30:00,18.42,18.48,18.4,18.42,194286.2748737318,18.1701,18.2293,18.1504,18.1701,194286.2749
2019-09-20 15:00:00,18.42,18.42,18.28,18.3,257600.22239765007,18.1701,18.1701,18.032,18.0517,257600.2224
2019-09-20 15:30:00,18.29,18.42,18.28,18.35,1137661.6171051848,18.0419,18.1701,18.032,18.1011,1137661.6171
2019-09-23 09:30:00,18.26,18.4,18.21,18.24,258069.1822371528,18.0123,18.1504,17.963,17.9925,258069.1822
2019-09-23 10:00:00,18.24,18.37,18.17,18.36,170191.6426230083,17.9925,18.1208,17.9235,18.1109,170191.6426
2019-09-23 10:30:00,18.37,18.39,18.32,18.37,100278.76021465892,18.1208,18.1405,18.0715,18.1208,100278.7602
2019-09-23 11:00:00,18.37,18.39,18.33,18.37,94946.8907350954,18.1208,18.1405,18.0813,18.1208,94946.8907
2019-09-23 11:30:00,18.38,18.39,18.32,18.35,88559.13341814224,18.1306,18.1405,18.0715,18.1011,88559.1334
2019-09-23 12:00:00,18.34,18.35,18.29,18.34,103778.48224672423,18.0912,18.1011,18.0419,18.0912,103778.4822
2019-09-23 12:30:00,18.34,18.37,18.32,18.34,124179.6916621096,18.0912,18.1208,18.0715,18.0912,124179.6917
2019-09-23 13:00:00,18.34,18.36,18.33,18.35,80854.79319774044,18.0912,18.1109,18.0813,18.1011,80854.7932
2019-09-23 13:30:00,18.34,18.4,18.33,18.37,92319.55051626652,18.0912,18.1504,18.0813,18.1208,92319.5505
2019-09-23 14:00:00,18.38,18.38,18.35,18.36,98207.7636563581,18.1306,18.1306,18.1011,18.1109,98207.7637
2019-09-23 14:30:00,18.36,18.36,18.32,18.35,121400.88615350342,18.1109,18.1109,18.0715,18.1011,121400.8862
2019-09-23 15:00:00,18.35,18.39,18.35,18.37,96148.418274194,18.1011,18.1405,18.1011,18.1208,96148.4183
2019-09-23 15:30:00,18.37,18.37,18.31,18.37,797770.5940509443,18.1208,18.1208,18.0616,18.1208,797770.5941
2019-09-24 09:30:00,18.4,18.55,18.37,18.47,236670.34086506136,18.1504,18.2983,18.1208,18.2194,236670.3409
2019-09-24 10:00:00,18.47,18.51,18.38,18.39,228609.1833754727,18.2194,18.2589,18.1306,18.1405,228609.1834
2019-09-24 10:30:00,18.4,18.5,18.38,18.48,122774.26854061852,18.1504,18.249,18.1306,18.2293,122774.2685
2019-09-24 11:00:00,18.48,18.48,18.35,18.36,151373.5367651989,18.2293,18.2293,18.1011,18.1109,151373.5368
2019-09-24 11:30:00,18.36,18.41,18.33,18.4,235130.92921799808,18.1109,18.1602,18.0813,18.1504,235130.9292
2019-09-24 12:00:00,18.39,18.45,18.33,18.36,96550.3838509106,18.1405,18.1997,18.0813,18.1109,96550.3839
2019-09-24 12:30:00,18.36,18.36,18.22,18.24,111488.6480551944,18.1109,18.1109,17.9728,17.9925,111488.6481
2019-09-24 13:00:00,18.25,18.29,18.23,18.24,139648.08438061384,18.0024,18.0419,17.9827,17.9925,139648.0844
2019-09-24 13:30:00,18.24,18.3,18.24,18.28,125739.4928674121,17.9925,18.0517,17.9925,18.032,125739.4929
2019-09-24 14:00:00,18.28,18.39,18.24,18.37,199041.41113452805,18.032,18.1405,17.9925,18.1208,199041.4111
2019-09-24 14:30:00,18.37,18.39,18.25,18.27,340788.1636167674,18.1208,18.1405,18.0024,18.0221,340788.1636
2019-09-24 15:00:00,18.26,18.28,18.2,18.23,240991.47081476497,18.0123,18.032,17.9531,17.9827,240991.4708
2019-09-24 15:30:00,18.23,18.26,18.19,18.23,885489.3863902261,17.9827,18.0123,17.9432,17.9827,885489.3864
2019-09-25 09:30:00,18.18,18.3,18.09,18.12,176567.74876382475,17.9334,18.0517,17.8446,17.8742,176567.7488
2019-09-25 10:00:00,18.11,18.11,18.01,18.09,175121.5465258552,17.8643,17.8643,17.7657,17.8446,175121.5465
2019-09-25 10:30:00,18.1,18.18,18.04,18.17,153161.99230218443,17.8544,17.9334,17.7953,17.9235,153161.9923
2019-09-25 11:00:00,18.18,18.25,18.17,18.22,153499.87641014913,17.9334,18.0024,17.9235,17.9728,153499.8764
2019-09-25 11:30:00,18.21,18.26,18.16,18.17,469134.6071447692,17.963,18.0123,17.9136,17.9235,469134.6071
2019-09-25 12:00:00,18.17,18.24,18.15,18.23,136519.74358790627,17.9235,17.9925,17.9038,17.9827,136519.7436
2019-09-25 12:30:00,18.23,18.26,18.19,18.19,87721.70513331595,17.9827,18.0123,17.9432,17.9432,87721.7051
2019-09-25 13:00:00,18.2,18.2,18.15,18.15,55161.03702225298,17.9531,17.9531,17.9038,17.9038,55161.037
2019-09-25 13:30:00,18.15,18.22,18.15,18.21,81644.16038100277,17.9038,17.9728,17.9038,17.963,81644.1604
2019-09-25 14:00:00,18.22,18.26,18.21,18.21,71937.27426210334,17.9728,18.0123,17.963,17.963,71937.2743
2019-09-25 14:30:00,18.21,18.22,18.17,18.2,89963.10014261621,17.963,17.9728,17.9235,17.9531,89963.1001
2019-09-25 15:00:00,18.2,18.22,18.17,18.2,95973.6506321433,17.9531,17.9728,17.9235,17.9531,95973.6506
2019-09-25 15:30:00,18.2,18.28,18.19,18.2,837753.0613610938,17.9531,18.032,17.9432,17.9531,837753.0614
2019-09-26 09:30:00,18.23,18.26,18.12,18.21,188111.15152127368,17.9827,18.0123,17.8742,17.963,188111.1515
2019-09-26 10:00:00,18.22,18.22,18.14,18.21,131665.57232994802,17.9728,17.9728,17.8939,17.963,131665.5723
2019-09-26 10:30:00,18.21,18.22,18.15,18.18,144192.04307393212,17.963,17.9728,17.9038,17.9334,144192.0431
2019-09-26 11:00:00,18.17,18.18,18.09,18.14,147184.9389440504,17.9235,17.9334,17.8446,17.8939,147184.9389
2019-09-26 11:30:00,18.14,18.16,18.07,18.11,113815.97048850294,17.8939,17.9136,17.8249,17.8643,113815.9705
2019-09-26 12:00:00,18.11,18.15,18.09,18.13,104963.98941863484,17.8643,17.9038,17.8446,17.884,104963.9894
2019-09-26 12:30:00,18.13,18.17,18.11,18.15,100216.13514292407,17.884,17.9235,17.8643,17.9038,100216.1351
2019-09-26 13:00:00,18.15,18.17,18.06,18.07,96851.85803344806,17.9038,17.9235,17.815,17.8249,96851.858
2019-09-26 13:30:00,18.07,18.09,18.0,18.02,133847.25506154762,17.8249,17.8446,17.7558,17.7755,133847.2551
2019-09-26 14:00:00,18.02,18.17,18.02,18.15,230578.2321425773,17.7755,17.9235,17.7755,17.9038,230578.2321
2019-09-26 14:30:00,18.15,18.17,18.11,18.11,148599.10044764398,17.9038,17.9235,17.8643,17.8643,148599.1004
2019-09-26 15:00:00,18.12,18.16,18.09,18.14,261739.3027202176,17.8742,17.9136,17.8446,17.8939,261739.3027
2019-09-26 15:30:00,18.14,18.16,18.04,18.06,540805.3607527452,17.8939,17.9136,17.7953,17.815,540805.3608
2019-09-27 09:30:00,18.08,18.18,18.05,18.1,107863.67587965942,17.8347,17.9334,17.8051,17.8544,107863.6759
2019-09-27 10:00:00,18.11,18.15,18.06,18.14,106044.63600531504,17.8643,17.9038,17.815,17.8939,106044.636
2019-09-27 10:30:00,18.14,18.17,18.09,18.12,95051.75132032584,17.8939,17.9235,17.8446,17.8742,95051.7513
2019-09-27 11:00:00,18.12,18.12,18.01,18.06,159688.10733576107,17.8742,17.8742,17.7657,17.815,159688.1073
2019-09-27 11:30:00,18.05,18.1,17.91,18.02,178493.10562041667,17.8051,17.8544,17.667,17.7755,178493.1056
2019-09-27 12:00:00,18.02,18.05,17.98,18.04,132269.97709204003,17.7755,17.8051,17.7361,17.7953,132269.9771
2019-09-27 12:30:00,18.04,18.07,17.96,17.96,114548.53818809878,17.7953,17.8249,17.7163,17.7163,114548.5382
2019-09-27 13:00:00,17.96,18.01,17.96,18.0,119050.26136792148,17.7163,17.7657,17.7163,17.7558,119050.2614
2019-09-27 13:30:00,18.0,18.03,17.97,18.02,120219.74817264407,17.7558,17.7854,17.7262,17.7755,120219.7482
2019-09-27 14:00:00,18.02,18.02,17.97,17.98,134023.4791006154,17.7755,17.7755,17.7262,17.7361,134023.4791
2019-09-27 14:30:00,17.98,17.99,17.9,17.93,236830.5445369412,17.7361,17.7459,17.6572,17.6867,236830.5445
2019-09-27 15:00:00,17.93,18.0,17.91,17.96,490360.13727182697,17.6867,17.7558,17.667,17.7163,490360.1373
2019-09-27 15:30:00,17.96,17.98,17.89,17.93,782940.1032259251,17.7163,17.7361,17.6473,17.6867,782940.1032
2019-09-30 09:30:00,17.92,17.98,17.87,17.98,159242.44984853177,17.6769,17.7361,17.6276,17.7361,159242.4498
2019-09-30 10:00:00,17.98,17.98,17.89,17.91,83055.4090905622,17.7361,17.7361,17.6473,17.667,83055.4091
2019-09-30 10:30:00,17.91,17.91,17.84,17.86,149340.4065293424,17.667,17.667,17.598,17.6177,149340.4065
2019-09-30 11:00:00,17.86,17.92,17.85,17.92,112802.31816460883,17.6177,17.6769,17.6078,17.6769,112802.3182
2019-09-30 11:30:00,17.92,17.94,17.87,17.92,127596.39906420084,17.6769,17.6966,17.6276,17.6769,127596.3991
2019-09-30 12:00:00,17.92,17.95,17.91,17.93,89897.5622768472,17.6769,17.7065,17.667,17.6867,89897.5623
2019-09-30 12:30:00,17.93,17.93,17.89,17.91,74490.33823306068,17.6867,17.6867,17.6473,17.667,74490.3382
2019-09-30 13:00:00,17.91,17.91,17.87,17.89,68771.06714695145,17.667,17.667,17.6276,17.6473,68771.0671
2019-09-30 13:30:00,17.89,17.91,17.87,17.87,155518.44267583473,17.6473,17.667,17.6276,17.6276,155518.4427
2019-09-30 14:00:00,17.87,17.89,17.84,17.87,138193.14376054174,17.6276,17.6473,17.598,17.6276,138193.1438
2019-09-30 14:30:00,17.88,17.93,17.87,17.91,87139.14632648027,17.6374,17.6867,17.6276,17.667,87139.1463
2019-09-30 15:00:00,17.91,17.93,17.87,17.89,120646.47249865122,17.667,17.6867,17.6276,17.6473,120646.4725
2019-09-30 15:30:00,17.89,17.89,17.78,17.85,926441.814113757,17.6473,17.6473,17.5388,17.6078,926441.8141
2019-10-01 09:30:00,17.87,17.93,17.84,17.89,155984.48972130328,17.6276,17.6867,17.598,17.6473,155984.4897
2019-10-01 10:00:00,17.89,17.89,17.65,17.7,233866.77660716468,17.6473,17.6473,17.4105,17.4599,233866.7766
2019-10-01 10:30:00,17.7,17.7,17.61,17.62,292633.85264373047,17.4599,17.4599,17.3711,17.381,292633.8526
2019-10-01 11:00:00,17.61,17.69,17.45,17.46,737848.5951798268,17.3711,17.45,17.2133,17.2231,737848.5952
2019-10-01 11:30:00,17.46,17.46,17.19,17.43,1033864.2016972384,17.2231,17.2231,16.9568,17.1935,1033864.2017
2019-10-01 12:00:00,17.43,17.47,17.37,17.44,350181.9243769926,17.1935,17.233,17.1343,17.2034,350181.9244
2019-10-01 12:30:00,17.45,17.55,17.39,17.54,328247.1289026124,17.2133,17.3119,17.1541,17.302,328247.1289
2019-10-01 13:00:00,17.54,17.58,17.34,17.36,677392.0986034375,17.302,17.3415,17.1048,17.1245,677392.0986
2019-10-01 13:30:00,17.36,17.46,17.28,17.43,588519.8398266211,17.1245,17.2231,17.0456,17.1935,588519.8398
2019-10-01 14:00:00,17.43,17.44,17.19,17.41,688146.1341776241,17.1935,17.2034,16.9568,17.1738,688146.1342
2019-10-01 14:30:00,17.42,17.45,17.4,17.43,217115.29811660483,17.1837,17.2133,17.1639,17.1935,217115.2981
2019-10-01 15:00:00,17.43,17.46,17.36,17.45,320857.3704379019,17.1935,17.2231,17.1245,17.2133,320857.3704
2019-10-01 15:30:00,17.46,17.46,17.34,17.34,850457.2125411627,17.2231,17.2231,17.1048,17.1048,850457.2125
2019-10-02 09:30:00,17.17,17.2,16.91,16.93,248395.7932496464,16.9371,16.9667,16.6806,16.7003,248395.7932
2019-10-02 10:00:00,16.93,16.98,16.84,16.85,349785.7843883444,16.7003,16.7496,16.6115,16.6214,349785.7844
2019-10-02 10:30:00,16.85,16.85,16.6,16.69,442121.3552717989,16.6214,16.6214,16.3748,16.4636,442121.3553
2019-10-02 11:00:00,16.69,16.82,16.68,16.69,321961.31937685545,16.4636,16.5918,16.4537,16.4636,321961.3194
2019-10-02 11:30:00,16.69,16.7,16.53,16.62,367510.1360863198,16.4636,16.4734,16.3057,16.3945,367510.1361
2019-10-02 12:00:00,16.61,16.64,16.5,16.56,225422.58670208155,16.3847,16.4143,16.2761,16.3353,225422.5867
2019-10-02 12:30:00,16.56,16.56,16.46,16.51,210497.43007095155,16.3353,16.3353,16.2367,16.286,210497.4301
2019-10-02 13:00:00,16.51,16.59,16.51,16.55,182940.94211060705,16.286,16.3649,16.286,16.3255,182940.9421
2019-10-02 13:30:00,16.55,16.64,16.53,16.6,337588.4593702224,16.3255,16.4143,16.3057,16.3748,337588.4594
2019-10-02 14:00:00,16.59,16.77,16.59,16.75,361400.5505996306,16.3649,16.5425,16.3649,16.5228,361400.5506
2019-10-02 14:30:00,16.76,16.76,16.68,16.7,183347.2768783749,16.5326,16.5326,16.4537,16.4734,183347.2769
2019-10-02 15:00:00,16.7,16.74,16.66,16.69,241837.6374816938,16.4734,16.5129,16.434,16.4636,241837.6375
2019-10-02 15:30:00,16.69,16.73,16.61,16.62,918364.6362569804,16.4636,16.503,16.3847,16.3945,918364.6363
2019-10-03 09:30:00,16.6,16.67,16.47,16.51,203355.25909914612,16.3748,16.4438,16.2466,16.286,203355.2591
2019-10-03 10:00:00,16.51,16.51,16.3,16.48,491503.408930242,16.286,16.286,16.0789,16.2564,491503.4089
2019-10-03 10:30:00,16.48,16.53,16.42,16.49,272742.3821843264,16.2564,16.3057,16.1972,16.2663,272742.3822
2019-10-03 11:00:00,16.48,16.56,16.47,16.47,152069.69453936754,16.2564,16.3353,16.2466,16.2466,152069.6945
2019-10-03 11:30:00,16.47,16.49,16.4,16.45,288931.6914262898,16.2466,16.2663,16.1775,16.2268,288931.6914
2019-10-03 12:00:00,16.46,16.51,16.44,16.51,165104.44784231577,16.2367,16.286,16.217,16.286,165104.4478
2019-10-03 12:30:00,16.51,16.58,16.49,16.55,136628.97336418796,16.286,16.3551,16.2663,16.3255,136628.9734
2019-10-03 13:00:00,16.55,16.55,16.51,16.53,64764.518952939085,16.3255,16.3255,16.286,16.3057,64764.519
2019-10-03 13:30:00,16.53,16.58,16.51,16.54,74751.03329911965,16.3057,16.3551,16.286,16.3156,74751.0333
2019-10-03 14:00:00,16.53,16.58,16.53,16.55,138979.5981497699,16.3057,16.3551,16.3057,16.3255,138979.5981
2019-10-03 14:30:00,16.56,16.59,16.53,16.58,206903.04223277545,16.3353,16.3649,16.3057,16.3551,206903.0422
2019-10-03 15:00:00,16.58,16.6,16.55,16.58,228878.6168236342,16.3551,16.3748,16.3255,16.3551,228878.6168
2019-10-03 15:30:00,16.58,16.65,16.54,16.65,666623.49905908,16.3551,16.4241,16.3156,16.4241,666623.4991
2019-10-04 09:30:00,16.62,16.69,16.49,16.51,132680.6810508592,16.3945,16.4636,16.2663,16.286,132680.6811
2019-10-04 10:00:00,16.51,16.55,16.45,16.47,268619.32222894684,16.286,16.3255,16.2268,16.2466,268619.3222
2019-10-04 10:30:00,16.47,16.49,16.44,16.47,189774.3569147895,16.2466,16.2663,16.217,16.2466,189774.3569
2019-10-04 11:00:00,16.47,16.53,16.46,16.53,154351.8686651463,16.2466,16.3057,16.2367,16.3057,154351.8687
2019-10-04 11:30:00,16.54,16.66,16.54,16.62,189758.3365476016,16.3156,16.434,16.3156,16.3945,189758.3365
2019-10-04 12:00:00,16.63,16.69,16.6,16.69,162892.18077335728,16.4044,16.4636,16.3748,16.4636,162892.1808
2019-10-04 12:30:00,16.69,16.69,16.64,16.66,67254.95785216159,16.4636,16.4636,16.4143,16.434,67254.9579
2019-10-04 13:00:00,16.65,16.66,16.61,16.63,204590.2837696378,16.4241,16.434,16.3847,16.4044,204590.2838
2019-10-04 13:30:00,16.62,16.68,16.61,16.66,80629.0516600916,16.3945,16.4537,16.3847,16.434,80629.0517
2019-10-04 14:00:00,16.65,16.73,16.65,16.73,128634.81013738542,16.4241,16.503,16.4241,16.503,128634.8101
2019-10-04 14:30:00,16.72,16.75,16.71,16.72,120352.2803011992,16.4932,16.5228,16.4833,16.4932,120352.2803
2019-10-04 15:00:00,16.72,16.75,16.71,16.73,124096.6770321355,16.4932,16.5228,16.4833,16.503,124096.677
2019-10-04 15:30:00,16.73,16.82,16.73,16.82,598319.9353546143,16.503,16.5918,16.503,16.5918,598319.9354
2019-10-07 09:30:00,17.06,17.06,16.85,17.02,376092.6837080264,16.8286,16.8286,16.6214,16.7891,376092.6837
2019-10-07 10:00:00,17.02,17.15,17.01,17.13,191007.92518826405,16.7891,16.9173,16.7792,16.8976,191007.9252
2019-10-07 10:30:00,17.13,17.14,17.06,17.08,102310.43405349836,16.8976,16.9075,16.8286,16.8483,102310.4341
2019-10-07 11:00:00,17.07,17.15,17.07,17.11,110897.3508662562,16.8384,16.9173,16.8384,16.8779,110897.3509
2019-10-07 11:30:00,17.1,17.15,17.09,17.1,141771.51123152988,16.868,16.9173,16.8581,16.868,141771.5112
2019-10-07 12:00:00,17.1,17.11,17.07,17.07,66381.11964190808,16.868,16.8779,16.8384,16.8384,66381.1196
2019-10-07 12:30:00,17.07,17.1,17.05,17.06,68414.2498777646,16.8384,16.868,16.8187,16.8286,68414.2499
2019-10-07 13:00:00,17.06,17.08,17.03,17.04,76806.00949023249,16.8286,16.8483,16.799,16.8088,76806.0095
2019-10-07 13:30:00,17.03,17.15,17.03,17.14,92297.70456101018,16.799,16.9173,16.799,16.9075,92297.7046
2019-10-07 14:00:00,17.14,17.15,17.06,17.08,85267.67615952068,16.9075,16.9173,16.8286,16.8483,85267.6762
2019-10-07 14:30:00,17.07,17.08,16.98,17.04,108795.76997059648,16.8384,16.8483,16.7496,16.8088,108795.77
2019-10-07 15:00:00,17.04,17.06,17.0,17.04,175575.942395187,16.8088,16.8286,16.7694,16.8088,175575.9424
2019-10-07 15:30:00,17.04,17.09,16.99,16.99,732107.4781384612,16.8088,16.8581,16.7595,16.7595,732107.4781
2019-10-08 09:30:00,16.93,17.04,16.86,17.03,256184.60449703937,16.7003,16.8088,16.6313,16.799,256184.6045
2019-10-08 10:00:00,17.02,17.07,16.9,17.07,266342.97369123646,16.7891,16.8384,16.6707,16.8384,266342.9737
2019-10-08 10:30:00,17.06,17.08,16.99,17.08,171030.52730485165,16.8286,16.8483,16.7595,16.8483,171030.5273
2019-10-08 11:00:00,17.08,17.12,17.04,17.11,289361.3285463311,16.8483,16.8877,16.8088,16.8779,289361.3285
2019-10-08 11:30:00,17.1,17.17,17.06,17.15,177593.05226385556,16.868,16.9371,16.8286,16.9173,177593.0523
2019-10-08 12:00:00,17.16,17.19,17.12,17.18,129303.29636822936,16.9272,16.9568,16.8877,16.9469,129303.2964
2019-10-08 12:30:00,17.19,17.23,17.15,17.18,193597.39908464864,16.9568,16.9962,16.9173,16.9469,193597.3991
2019-10-08 13:00:00,17.17,17.23,17.16,17.23,121507.20313575093,16.9371,16.9962,16.9272,16.9962,121507.2031
2019-10-08 13:30:00,17.23,17.25,17.2,17.23,165430.68077414375,16.9962,17.016,16.9667,16.9962,165430.6808
2019-10-08 14:00:00,17.23,17.23,17.17,17.19,140648.62913135413,16.9962,16.9962,16.9371,16.9568,140648.6291
2019-10-08 14:30:00,17.19,17.28,17.14,17.19,199005.0012091008,16.9568,17.0456,16.9075,16.9568,199005.0012
2019-10-08 15:00:00,17.19,17.22,17.15,17.17,153097.91083343248,16.9568,16.9864,16.9173,16.9371,153097.9108
2019-10-08 15:30:00,17.17,17.2,17.06,17.07,641853.0985924272,16.9371,16.9667,16.8286,16.8384,641853.0986
2019-10-09 09:30:00,17.26,17.52,17.17,17.52,300823.17307082296,17.0258,17.2823,16.9371,17.2823,300823.1731
2019-10-09 10:00:00,17.52,17.56,17.49,17.55,141621.5023387697,17.2823,17.3218,17.2527,17.3119,141621.5023
2019-10-09 10:30:00,17.55,17.55,17.47,17.5,95871.70284094704,17.3119,17.3119,17.233,17.2626,95871.7028
2019-10-09 11:00:00,17.5,17.5,17.41,17.43,127776.99229431988,17.2626,17.2626,17.1738,17.1935,127776.9923
2019-10-09 11:30:00,17.44,17.54,17.44,17.5,99027.71517697933,17.2034,17.302,17.2034,17.2626,99027.7152
2019-10-09 12:00:00,17.5,17.55,17.49,17.54,83806.90995138022,17.2626,17.3119,17.2527,17.302,83806.91
2019-10-09 12:30:00,17.54,17.55,17.51,17.55,57377.67328226272,17.302,17.3119,17.2724,17.3119,57377.6733
2019-10-09 13:00:00,17.55,17.58,17.52,17.54,84489.96015239504,17.3119,17.3415,17.2823,17.302,84489.9602
2019-10-09 13:30:00,17.54,17.56,17.53,17.55,66602.49198850564,17.302,17.3218,17.2922,17.3119,66602.492
2019-10-09 14:00:00,17.54,17.6,17.53,17.59,145354.2478935693,17.302,17.3612,17.2922,17.3514,145354.2479
2019-10-09 14:30:00,17.59,17.64,17.58,17.61,125132.17531128592,17.3514,17.4007,17.3415,17.3711,125132.1753
2019-10-09 15:00:00,17.61,17.62,17.58,17.61,126965.7791558012,17.3711,17.381,17.3415,17.3711,126965.7792
2019-10-09 15:30:00,17.61,17.63,17.54,17.58,470596.8297499267,17.3711,17.3908,17.302,17.3415,470596.8297
2019-10-10 09:30:00,17.56,17.85,17.45,17.82,235452.7929587748,17.3218,17.6078,17.2133,17.5782,235452.793
2019-10-10 10:00:00,17.82,17.82,17.77,17.79,73414.06083743177,17.5782,17.5782,17.5289,17.5486,73414.0608
2019-10-10 10:30:00,17.8,17.88,17.78,17.88,84845.32102456481,17.5585,17.6374,17.5388,17.6374,84845.321
2019-10-10 11:00:00,17.88,17.89,17.81,17.82,83812.73553944858,17.6374,17.6473,17.5684,17.5782,83812.7355
2019-10-10 11:30:00,17.82,17.85,17.78,17.84,139646.62798359676,17.5782,17.6078,17.5388,17.598,139646.628
2019-10-10 12:00:00,17.85,17.85,17.82,17.82,56329.06742995852,17.6078,17.6078,17.5782,17.5782,56329.0674
2019-10-10 12:30:00,17.82,17.82,17.76,17.8,89743.18419303575,17.5782,17.5782,17.5191,17.5585,89743.1842
2019-10-10 13:00:00,17.8,17.8,17.76,17.8,45241.51693885853,17.5585,17.5585,17.5191,17.5585,45241.5169
2019-10-10 13:30:00,17.79,17.85,17.76,17.85,91945.2564828746,17.5486,17.6078,17.5191,17.6078,91945.2565
2019-10-10 14:00:00,17.84,17.87,17.77,17.84,172583.04652506873,17.598,17.6276,17.5289,17.598,172583.0465
2019-10-10 14:30:00,17.83,17.86,17.82,17.85,50844.27626360063,17.5881,17.6177,17.5782,17.6078,50844.2763
2019-10-10 15:00:00,17.85,17.86,17.82,17.85,115158.76853825916,17.6078,17.6177,17.5782,17.6078,115158.7685
2019-10-10 15:30:00,17.85,17.92,17.81,17.87,470177.387409005,17.6078,17.6769,17.5684,17.6276,470177.3874
2019-10-11 09:30:00,18.09,18.33,18.09,18.24,201185.2275436833,17.8446,18.0813,17.8446,17.9925,201185.2275
2019-10-11 10:00:00,18.24,18.27,18.22,18.26,132157.83452172414,17.9925,18.0221,17.9728,18.0123,132157.8345
2019-10-11 10:30:00,18.26,18.27,18.22,18.27,122165.49458747524,18.0123,18.0221,17.9728,18.0221,122165.4946
2019-10-11 11:00:00,18.27,18.36,18.26,18.31,137032.39533792163,18.0221,18.1109,18.0123,18.0616,137032.3953
2019-10-11 11:30:00,18.31,18.39,18.18,18.26,465037.7623356973,18.0616,18.1405,17.9334,18.0123,465037.7623
2019-10-11 12:00:00,18.25,18.27,18.22,18.26,104515.41913737135,18.0024,18.0221,17.9728,18.0123,104515.4191
2019-10-11 12:30:00,18.27,18.27,18.17,18.2,156232.07721420843,18.0221,18.0221,17.9235,17.9531,156232.0772
2019-10-11 13:00:00,18.21,18.26,18.16,18.19,123422.3652132232,17.963,18.0123,17.9136,17.9432,123422.3652
2019-10-11 13:30:00,18.19,18.28,18.18,18.28,81169.3749534317,17.9432,18.032,17.9334,18.032,81169.375
2019-10-11 14:00:00,18.28,18.3,18.25,18.29,116438.94151628057,18.032,18.0517,18.0024,18.0419,116438.9415
2019-10-11 14:30:00,18.3,18.35,18.28,18.35,105617.91167930789,18.0517,18.1011,18.032,18.1011,105617.9117
2019-10-11 15:00:00,18.34,18.38,18.32,18.33,212214.5221540997,18.0912,18.1306,18.0715,18.0813,212214.5222
2019-10-11 15:30:00,18.33,18.37,18.16,18.17,665149.6252777858,18.0813,18.1208,17.9136,17.9235,665149.6253
2019-10-14 09:30:00,18.39,18.53,18.33,18.43,365443.50871907023,18.1405,18.2786,18.0813,18.18,365443.5087
2019-10-14 10:00:00,18.42,18.47,18.39,18.43,171055.28605414217,18.1701,18.2194,18.1405,18.18,171055.2861
2019-10-14 10:30:00,18.43,18.49,18.42,18.44,138624.23727760016,18.18,18.2392,18.1701,18.1898,138624.2373
2019-10-14 11:00:00,18.44,18.47,18.42,18.43,123085.9375022756,18.1898,18.2194,18.1701,18.18,123085.9375
2019-10-14 11:30:00,18.43,18.47,18.4,18.42,180419.9188740257,18.18,18.2194,18.1504,18.1701,180419.9189
2019-10-14 12:00:00,18.42,18.44,18.39,18.39,93056.48740691364,18.1701,18.1898,18.1405,18.1405,93056.4874
2019-10-14 12:30:00,18.39,18.42,18.39,18.4,67525.84769734018,18.1405,18.1701,18.1405,18.1504,67525.8477
2019-10-14 13:00:00,18.4,18.41,18.37,18.39,105108.17272332669,18.1504,18.1602,18.1208,18.1405,105108.1727
2019-10-14 13:30:00,18.38,18.41,18.37,18.4,75042.31270253749,18.1306,18.1602,18.1208,18.1504,75042.3127
2019-10-14 14:00:00,18.4,18.46,18.39,18.46,94196.84627129447,18.1504,18.2096,18.1405,18.2096,94196.8463
2019-10-14 14:30:00,18.45,18.46,18.43,18.44,67704.98453044216,18.1997,18.2096,18.18,18.1898,67704.9845
2019-10-14 15:00:00,18.44,18.44,18.4,18.44,111284.75247280192,18.1898,18.1898,18.1504,18.1898,111284.7525
2019-10-14 15:30:00,18.44,18.46,18.42,18.43,419905.4751731204,18.1898,18.2096,18.1701,18.18,419905.4752
2019-10-15 09:30:00,18.54,18.73,18.48,18.73,276188.21752675937,18.2885,18.4759,18.2293,18.4759,276188.2175
2019-10-15 10:00:00,18.74,18.76,18.68,18.74,154959.18622127248,18.4858,18.5055,18.4266,18.4858,154959.1862
2019-10-15 10:30:00,18.75,18.94,18.74,18.88,449235.85470027954,18.4956,18.683,18.4858,18.6239,449235.8547
2019-10-15 11:00:00,18.88,18.99,18.84,18.98,284087.71494745114,18.6239,18.7324,18.5844,18.7225,284087.7149
2019-10-15 11:30:00,18.98,19.09,18.94,19.09,275879.46135913645,18.7225,18.831,18.683,18.831,275879.4614
2019-10-15 12:00:00,19.09,19.12,19.01,19.03,211830.03334158816,18.831,18.8606,18.7521,18.7718,211830.0333
2019-10-15 12:30:00,19.03,19.1,19.02,19.1,122295.11392199618,18.7718,18.8409,18.762,18.8409,122295.1139
2019-10-15 13:00:00,19.1,19.12,19.07,19.09,143353.15839208875,18.8409,18.8606,18.8113,18.831,143353.1584
2019-10-15 13:30:00,19.1,19.13,19.09,19.12,140973.40566616502,18.8409,18.8705,18.831,18.8606,140973.4057
2019-10-15 14:00:00,19.12,19.17,19.12,19.16,151482.76654148058,18.8606,18.9099,18.8606,18.9001,151482.7665
2019-10-15 14:30:00,19.16,19.16,19.05,19.07,221599.54453222244,18.9001,18.9001,18.7916,18.8113,221599.5445
2019-10-15 15:00:00,19.07,19.07,19.01,19.07,336350.5219056966,18.8113,18.8113,18.7521,18.8113,336350.5219
2019-10-15 15:30:00,19.08,19.15,19.05,19.13,781218.6419517257,18.8211,18.8902,18.7916,18.8705,781218.642
2019-10-16 09:30:00,19.12,19.17,18.96,19.01,331840.0603437714,18.8606,18.9099,18.7028,18.7521,331840.0603
2019-10-16 10:00:00,19.01,19.06,18.94,19.03,229395.6377647009,18.7521,18.8014,18.683,18.7718,229395.6378
2019-10-16 10:30:00,19.03,19.05,18.97,19.03,167108.45013783048,18.7718,18.7916,18.7126,18.7718,167108.4501
2019-10-16 11:00:00,19.03,19.05,19.01,19.02,134680.31415532265,18.7718,18.7916,18.7521,18.762,134680.3142
2019-10-16 11:30:00,19.03,19.06,18.99,19.03,165828.27715980908,18.7718,18.8014,18.7324,18.7718,165828.2772
2019-10-16 12:00:00,19.03,19.06,19.03,19.05,228399.46220501183,18.7718,18.8014,18.7718,18.7916,228399.4622
2019-10-16 12:30:00,19.05,19.06,19.02,19.03,122131.9974560822,18.7916,18.8014,18.762,18.7718,122131.9975
2019-10-16 13:00:00,19.03,19.03,18.94,18.94,145993.60618407145,18.7718,18.7718,18.683,18.683,145993.6062
2019-10-16 13:30:00,18.95,18.98,18.92,18.94,130931.54823333508,18.6929,18.7225,18.6633,18.683,130931.5482
2019-10-16 14:00:00,18.94,18.98,18.92,18.94,119723.11678981668,18.683,18.7225,18.6633,18.683,119723.1168
2019-10-16 14:30:00,18.95,19.0,18.94,18.97,144853.24731969062,18.6929,18.7422,18.683,18.7126,144853.2473
2019-10-16 15:00:00,18.98,18.98,18.9,18.9,152097.36608269223,18.7225,18.7225,18.6436,18.6436,152097.3661
2019-10-16 15:30:00,18.9,18.92,18.86,18.89,506660.1326870892,18.6436,18.6633,18.6041,18.6337,506660.1327
2019-10-17 09:30:00,18.97,19.02,18.94,18.99,175149.2180691799,18.7126,18.762,18.683,18.7324,175149.2181
2019-10-17 10:00:00,18.99,19.01,18.9,18.95,289938.0617650984,18.7324,18.7521,18.6436,18.6929,289938.0618
2019-10-17 10:30:00,18.95,18.95,18.85,18.88,182665.6830743772,18.6929,18.6929,18.5943,18.6239,182665.6831
2019-10-17 11:00:00,18.88,18.93,18.84,18.93,108604.9819613578,18.6239,18.6732,18.5844,18.6732,108604.982
2019-10-17 11:30:00,18.93,18.96,18.89,18.95,193469.2361471448,18.6732,18.7028,18.6337,18.6929,193469.2361
2019-10-17 12:00:00,18.95,19.01,18.94,19.01,216429.33512155584,18.6929,18.7521,18.683,18.7521,216429.3351
2019-10-17 12:30:00,19.01,19.04,18.97,19.04,150505.52414301375,18.7521,18.7817,18.7126,18.7817,150505.5241
2019-10-17 13:00:00,19.04,19.05,19.01,19.03,178533.88473689515,18.7817,18.7916,18.7521,18.7718,178533.8847
2019-10-17 13:30:00,19.03,19.07,19.03,19.05,94247.8201668926,18.7718,18.8113,18.7718,18.7916,94247.8202
2019-10-17 14:00:00,19.05,19.06,19.03,19.05,113885.8775453232,18.7916,18.8014,18.7718,18.7916,113885.8775
2019-10-17 14:30:00,19.05,19.05,18.99,19.02,145454.73928774844,18.7916,18.7916,18.7324,18.762,145454.7393
2019-10-17 15:00:00,19.01,19.02,18.97,18.98,115776.28087350498,18.7521,18.762,18.7126,18.7225,115776.2809
2019-10-17 15:30:00,18.98,19.02,18.97,19.01,496280.3911462945,18.7225,18.762,18.7126,18.7521,496280.3911
2019-10-18 09:30:00,19.01,19.01,18.9,18.95,318929.10078727576,18.7521,18.7521,18.6436,18.6929,318929.1008
2019-10-18 10:00:00,18.95,18.95,18.82,18.85,198604.49202940127,18.6929,18.6929,18.5647,18.5943,198604.492
2019-10-18 10:30:00,18.85,18.88,18.78,18.79,118595.86549858964,18.5943,18.6239,18.5252,18.5351,118595.8655
2019-10-18 11:00:00,18.79,18.81,18.68,18.68,230869.5115459952,18.5351,18.5548,18.4266,18.4266,230869.5115
2019-10-18 11:30:00,18.68,18.79,18.68,18.75,161179.4578812604,18.4266,18.5351,18.4266,18.4956,161179.4579
2019-10-18 12:00:00,18.75,18.77,18.66,18.7,153035.28576169765,18.4956,18.5154,18.4068,18.4463,153035.2858
2019-10-18 12:30:00,18.7,18.7,18.63,18.66,151873.08094206048,18.4463,18.4463,18.3773,18.4068,151873.0809
2019-10-18 13:00:00,18.67,18.67,18.61,18.61,274274.5118463042,18.4167,18.4167,18.3575,18.3575,274274.5118
2019-10-18 13:30:00,18.61,18.63,18.58,18.63,183380.774009768,18.3575,18.3773,18.3279,18.3773,183380.774
2019-10-18 14:00:00,18.63,18.64,18.59,18.6,142790.9891434923,18.3773,18.3871,18.3378,18.3477,142790.9891
2019-10-18 14:30:00,18.6,18.6,18.55,18.57,153176.55627235532,18.3477,18.3477,18.2983,18.3181,153176.5563
2019-10-18 15:00:00,18.57,18.6,18.55,18.57,206342.3293811961,18.3181,18.3477,18.2983,18.3181,206342.3294
2019-10-18 15:30:00,18.57,18.59,18.54,18.54,771859.8347199106,18.3181,18.3378,18.2885,18.2885,771859.8347
2019-10-21 09:30:00,18.63,18.79,18.59,18.6,332100.7554098304,18.3773,18.5351,18.3378,18.3477,332100.7554
2019-10-21 10:00:00,18.59,18.65,18.51,18.53,168695.9228864577,18.3378,18.397,18.2589,18.2786,168695.9229
2019-10-21 10:30:00,18.54,18.59,18.5,18.57,171263.55082758595,18.2885,18.3378,18.249,18.3181,171263.5508
2019-10-21 11:00:00,18.57,18.58,18.5,18.57,176690.08611326024,18.3181,18.3279,18.249,18.3181,176690.0861
2019-10-21 11:30:00,18.57,18.65,18.57,18.64,114407.26767744114,18.3181,18.397,18.3181,18.3871,114407.2677
2019-10-21 12:00:00,18.64,18.64,18.55,18.57,214996.24045674005,18.3871,18.3871,18.2983,18.3181,214996.2405
2019-10-21 12:30:00,18.57,18.65,18.57,18.65,277136.33198488445,18.3181,18.397,18.3181,18.397,277136.332
2019-10-21 13:00:00,18.65,18.66,18.61,18.64,59544.79204369144,18.397,18.4068,18.3575,18.3871,59544.792
2019-10-21 13:30:00,18.63,18.66,18.61,18.65,84950.18160979523,18.3773,18.4068,18.3575,18.397,84950.1816
2019-10-21 14:00:00,18.65,18.65,18.57,18.57,78597.37782125219,18.397,18.397,18.3181,18.3181,78597.3778
2019-10-21 14:30:00,18.57,18.59,18.53,18.53,132973.4168512941,18.3181,18.3378,18.2786,18.2786,132973.4169
2019-10-21 15:00:00,18.53,18.55,18.51,18.54,182872.49145080385,18.2786,18.2983,18.2589,18.2885,182872.4915
2019-10-21 15:30:00,18.54,18.57,18.53,18.57,463820.2144294107,18.2885,18.3181,18.2786,18.3181,463820.2144
2019-10-22 09:30:00,18.59,18.7,18.57,18.59,80174.65579075979,18.3378,18.4463,18.3181,18.3378,80174.6558
2019-10-22 10:00:00,18.59,18.63,18.57,18.61,49957.33048019332,18.3378,18.3773,18.3181,18.3575,49957.3305
2019-10-22 10:30:00,18.61,18.63,18.52,18.53,113977.63055739984,18.3575,18.3773,18.2687,18.2786,113977.6306
2019-10-22 11:00:00,18.53,18.55,18.47,18.48,79207.60817141256,18.2786,18.2983,18.2194,18.2293,79207.6082
2019-10-22 11:30:00,18.48,18.52,18.46,18.48,98075.231527803,18.2293,18.2687,18.2096,18.2293,98075.2315
2019-10-22 12:00:00,18.48,18.58,18.47,18.57,80179.02498181105,18.2293,18.3279,18.2194,18.3181,80179.025
2019-10-22 12:30:00,18.57,18.61,18.57,18.57,56943.66697117015,18.3181,18.3575,18.3181,18.3181,56943.667
2019-10-22 13:00:00,18.57,18.58,18.53,18.55,50820.9739113272,18.3181,18.3279,18.2786,18.2983,50820.9739
2019-10-22 13:30:00,18.55,18.58,18.53,18.57,78444.45613445783,18.2983,18.3279,18.2786,18.3181,78444.4561
2019-10-22 14:00:00,18.57,18.65,18.56,18.65,156733.0777880871,18.3181,18.397,18.3082,18.397,156733.0778
2019-10-22 14:30:00,18.65,18.65,18.59,18.59,90148.06256378656,18.397,18.397,18.3378,18.3378,90148.0626
2019-10-22 15:00:00,18.6,18.62,18.57,18.62,166876.8830121133,18.3477,18.3674,18.3181,18.3674,166876.883
2019-10-22 15:30:00,18.61,18.66,18.57,18.59,657627.3346845201,18.3575,18.4068,18.3181,18.3378,657627.3347
2019-10-23 09:30:00,18.57,18.65,18.48,18.63,156055.85317514063,18.3181,18.397,18.2293,18.3773,156055.8532
2019-10-23 10:00:00,18.63,18.66,18.6,18.64,110511.40565672755,18.3773,18.4068,18.3477,18.3871,110511.4057
2019-10-23 10:30:00,18.64,18.73,18.64,18.73,113422.74329388884,18.3871,18.4759,18.3871,18.4759,113422.7433
2019-10-23 11:00:00,18.72,18.78,18.72,18.77,199679.31302801307,18.466,18.5252,18.466,18.5154,199679.313
2019-10-23 11:30:00,18.77,18.79,18.73,18.77,92121.4805219424,18.5154,18.5351,18.4759,18.5154,92121.4805
2019-10-23 12:00:00,18.77,18.77,18.73,18.75,52875.950102440045,18.5154,18.5154,18.4759,18.4956,52875.9501
2019-10-23 12:30:00,18.75,18.76,18.7,18.71,119377.95069676654,18.4956,18.5055,18.4463,18.4562,119377.9507
2019-10-23 13:00:00,18.7,18.72,18.68,18.68,98614.098424126,18.4463,18.466,18.4266,18.4266,98614.0984
2019-10-23 13:30:00,18.68,18.72,18.68,18.7,148486.95787732812,18.4266,18.466,18.4266,18.4463,148486.9579
2019-10-23 14:00:00,18.7,18.7,18.61,18.62,230502.49949768864,18.4463,18.4463,18.3575,18.3674,230502.4995
2019-10-23 14:30:00,18.62,18.64,18.56,18.61,275706.1501141029,18.3674,18.3871,18.3082,18.3575,275706.1501
2019-10-23 15:00:00,18.6,18.61,18.56,18.6,345694.76516734087,18.3477,18.3575,18.3082,18.3477,345694.7652
2019-10-23 15:30:00,18.6,18.71,18.59,18.71,683571.591146947,18.3477,18.4562,18.3378,18.4562,683571.5911
2019-10-24 09:30:00,18.75,18.85,18.58,18.64,344765.5838704379,18.4956,18.5943,18.3279,18.3871,344765.5839
2019-10-24 10:00:00,18.64,18.71,18.59,18.68,192011.3827330385,18.3871,18.4562,18.3378,18.4266,192011.3827
2019-10-24 10:30:00,18.68,18.72,18.65,18.68,152015.80784973525,18.4266,18.466,18.397,18.4266,152015.8078
2019-10-24 11:00:00,18.69,18.75,18.67,18.73,104703.29435257587,18.4364,18.4956,18.4167,18.4759,104703.2944
2019-10-24 11:30:00,18.73,18.76,18.68,18.72,132060.25592157917,18.4759,18.5055,18.4266,18.466,132060.2559
2019-10-24 12:00:00,18.72,18.74,18.64,18.69,123991.81644690508,18.466,18.4858,18.3871,18.4364,123991.8164
2019-10-24 12:30:00,18.68,18.72,18.67,18.68,89154.79979813172,18.4266,18.466,18.4167,18.4266,89154.7998
2019-10-24 13:00:00,18.67,18.7,18.64,18.68,188213.09931246992,18.4167,18.4463,18.3871,18.4266,188213.0993
2019-10-24 13:30:00,18.69,18.72,18.67,18.71,86898.84081866057,18.4364,18.466,18.4167,18.4562,86898.8408
2019-10-24 14:00:00,18.71,18.76,18.69,18.73,172236.42403500152,18.4562,18.5055,18.4364,18.4759,172236.424
2019-10-24 14:30:00,18.73,18.76,18.71,18.72,129061.53446339254,18.4759,18.5055,18.4562,18.466,129061.5345
2019-10-24 15:00:00,18.72,18.77,18.71,18.76,163211.13172009983,18.466,18.5154,18.4562,18.5055,163211.1317
2019-10-24 15:30:00,18.77,18.83,18.75,18.83,621134.3946273164,18.5154,18.5745,18.4956,18.5745,621134.3946
2019-10-25 09:30:00,18.83,18.94,18.81,18.89,175561.37842501613,18.5745,18.683,18.5548,18.6337,175561.3784
2019-10-25 10:00:00,18.88,18.89,18.79,18.83,148486.95787732812,18.6239,18.6337,18.5351,18.5745,148486.9579
2019-10-25 10:30:00,18.83,18.85,18.8,18.83,119494.46245813368,18.5745,18.5943,18.5449,18.5745,119494.4625
2019-10-25 11:00:00,18.83,18.87,18.81,18.86,147904.39907049245,18.5745,18.614,18.5548,18.6041,147904.3991
2019-10-25 11:30:00,18.85,18.88,18.83,18.85,161250.82133509775,18.5943,18.6239,18.5745,18.5943,161250.8213
2019-10-25 12:00:00,18.85,18.88,18.84,18.88,86961.4658903954,18.5943,18.6239,18.5844,18.6239,86961.4659
2019-10-25 12:30:00,18.88,18.92,18.87,18.91,71474.14001066897,18.6239,18.6633,18.614,18.6535,71474.14
2019-10-25 13:00:00,18.91,19.01,18.9,18.98,229196.1113733597,18.6535,18.7521,18.6436,18.7225,229196.1114
2019-10-25 13:30:00,18.98,19.0,18.96,18.99,88196.49056088703,18.7225,18.7422,18.7028,18.7324,88196.4906
2019-10-25 14:00:00,18.99,19.0,18.94,18.98,131404.87726388904,18.7324,18.7422,18.683,18.7225,131404.8773
2019-10-25 14:30:00,18.98,19.0,18.96,18.98,78815.83737381556,18.7225,18.7422,18.7028,18.7225,78815.8374
2019-10-25 15:00:00,18.98,18.99,18.96,18.96,126881.30812881004,18.7225,18.7324,18.7028,18.7028,126881.3081
2019-10-25 15:30:00,18.96,18.99,18.94,18.97,474014.993549035,18.7028,18.7324,18.683,18.7126,474014.9935
2019-10-28 09:30:00,19.02,19.12,18.99,19.07,199896.31618355936,18.762,18.8606,18.7324,18.8113,199896.3162
2019-10-28 10:00:00,19.07,19.14,19.07,19.14,134399.2295310244,18.8113,18.8803,18.8113,18.8803,134399.2295
2019-10-28 10:30:00,19.14,19.18,19.12,19.13,115744.24013912902,18.8803,18.9198,18.8606,18.8705,115744.2401
2019-10-28 11:00:00,19.12,19.14,19.05,19.05,113023.6905112064,18.8606,18.8803,18.7916,18.7916,113023.6905
2019-10-28 11:30:00,19.05,19.07,19.01,19.05,100430.2255044362,18.7916,18.8113,18.7521,18.7916,100430.2255
2019-10-28 12:00:00,19.05,19.09,19.03,19.07,92025.3583188145,18.7916,18.831,18.7718,18.8113,92025.3583
2019-10-28 12:30:00,19.07,19.08,19.02,19.03,114982.54449919135,18.8113,18.8211,18.762,18.7718,114982.5445
2019-10-28 13:00:00,19.04,19.07,19.03,19.05,158693.38817308916,18.7817,18.8113,18.7718,18.7916,158693.3882
2019-10-28 13:30:00,19.05,19.05,18.94,19.01,140293.26825918435,18.7916,18.7916,18.683,18.7521,140293.2683
2019-10-28 14:00:00,19.01,19.05,18.99,19.04,125204.99516214036,18.7521,18.7916,18.7324,18.7817,125204.9952
2019-10-28 14:30:00,19.04,19.05,19.02,19.04,97421.30926712994,18.7817,18.7916,18.762,18.7817,97421.3093
2019-10-28 15:00:00,19.04,19.08,19.03,19.07,186190.16385573303,18.7817,18.8211,18.7718,18.8113,186190.1639
2019-10-28 15:30:00,19.06,19.06,18.96,18.99,536197.320590675,18.8014,18.8014,18.7028,18.7324,536197.3206
2019-10-29 09:30:00,18.92,19.06,18.88,19.0,155733.98943436393,18.6633,18.8014,18.6239,18.7422,155733.9894
2019-10-29 10:00:00,19.0,19.05,18.96,19.05,94237.62538777298,18.7422,18.7916,18.7028,18.7916,94237.6254
2019-10-29 10:30:00,19.05,19.09,19.01,19.07,126731.29923604985,18.7916,18.831,18.7521,18.8113,126731.2992
2019-10-29 11:00:00,19.07,19.09,19.03,19.05,107273.83508773828,18.8113,18.831,18.7718,18.7916,107273.8351
2019-10-29 11:30:00,19.05,19.09,19.01,19.03,116402.53159085332,18.7916,18.831,18.7521,18.7718,116402.5316
2019-10-29 12:00:00,19.03,19.09,18.99,19.09,90474.29549561453,18.7718,18.831,18.7324,18.831,90474.2955
2019-10-29 12:30:00,19.09,19.14,19.08,19.14,82292.25705360746,18.831,18.8803,18.8211,18.8803,82292.2571
2019-10-29 13:00:00,19.14,19.18,19.13,19.18,90970.92687844193,18.8803,18.9198,18.8705,18.9198,90970.9269
2019-10-29 13:30:00,19.18,19.18,19.15,19.16,67352.53645230658,18.9198,18.9198,18.8902,18.9001,67352.5365
2019-10-29 14:00:00,19.16,19.16,19.11,19.11,86434.25017020911,18.9001,18.9001,18.8507,18.8507,86434.2502
2019-10-29 14:30:00,19.12,19.14,19.09,19.1,100489.93778213684,18.8606,18.8803,18.831,18.8409,100489.9378
2019-10-29 15:00:00,19.1,19.11,19.05,19.06,120781.91742124052,18.8409,18.8507,18.7916,18.8014,120781.9174
2019-10-29 15:30:00,19.06,19.06,19.0,19.01,546740.1785973836,18.8014,18.8014,18.7422,18.7521,546740.1786
2019-10-30 09:30:00,18.95,18.99,18.82,18.9,156795.70285982193,18.6929,18.7324,18.5647,18.6436,156795.7029
2019-10-30 10:00:00,18.9,18.93,18.8,18.85,139664.10474780184,18.6436,18.6732,18.5449,18.5943,139664.1047
2019-10-30 10:30:00,18.85,18.88,18.79,18.8,88934.88384855124,18.5943,18.6239,18.5351,18.5449,88934.8838
2019-10-30 11:00:00,18.81,18.82,18.68,18.71,161878.52844946322,18.5548,18.5647,18.4266,18.4562,161878.5284
2019-10-30 11:30:00,18.7,18.74,18.68,18.72,126176.41197253886,18.4463,18.4858,18.4266,18.466,126176.412
2019-10-30 12:00:00,18.72,18.77,18.71,18.77,63962.04419652295,18.466,18.5154,18.4562,18.5154,63962.0442
2019-10-30 12:30:00,18.77,18.81,18.75,18.8,60005.01350109162,18.5154,18.5548,18.4956,18.5449,60005.0135
2019-10-30 13:00:00,18.8,18.81,18.77,18.79,61320.14000752316,18.5449,18.5548,18.5154,18.5351,61320.14
2019-10-30 13:30:00,18.79,18.82,18.77,18.77,87519.26594794056,18.5351,18.5647,18.5154,18.5154,87519.2659
2019-10-30 14:00:00,18.78,18.85,18.74,18.81,191701.1701683985,18.5252,18.5943,18.4858,18.5548,191701.1702
2019-10-30 14:30:00,18.81,18.85,18.76,18.83,278971.3922264168,18.5548,18.5943,18.5055,18.5745,278971.3922
2019-10-30 15:00:00,18.83,18.92,18.83,18.9,171782.02816566968,18.5745,18.6633,18.5745,18.6436,171782.0282
2019-10-30 15:30:00,18.89,18.9,18.86,18.9,588806.7500389877,18.6337,18.6436,18.6041,18.6436,588806.75
2019-10-31 09:30:00,18.88,18.88,18.72,18.72,122252.8784085006,18.6239,18.6239,18.466,18.466,122252.8784
2019-10-31 10:00:00,18.72,18.75,18.64,18.68,115030.60560075533,18.466,18.4956,18.3871,18.4266,115030.6056
2019-10-31 10:30:00,18.68,18.81,18.63,18.81,104563.48023893531,18.4266,18.5548,18.3773,18.5548,104563.4802
2019-10-31 11:00:00,18.8,18.83,18.7,18.71,190914.7157791704,18.5449,18.5745,18.4463,18.4562,190914.7158
2019-10-31 11:30:00,18.71,18.79,18.7,18.75,133056.4314812682,18.4562,18.5351,18.4463,18.4956,133056.4315
2019-10-31 12:00:00,18.75,18.79,18.73,18.75,104961.07662460068,18.4956,18.5351,18.4759,18.4956,104961.0766
2019-10-31 12:30:00,18.74,18.75,18.67,18.72,128758.603883838,18.4858,18.4956,18.4167,18.466,128758.6039
2019-10-31 13:00:00,18.72,18.74,18.69,18.7,95763.92946168243,18.466,18.4858,18.4364,18.4463,95763.9295
2019-10-31 13:30:00,18.7,18.74,18.7,18.72,68511.82847790957,18.4463,18.4858,18.4463,18.466,68511.8285
2019-10-31 14:00:00,18.71,18.74,18.7,18.71,110760.44954664982,18.4562,18.4858,18.4463,18.4562,110760.4495
2019-10-31 14:30:00,18.71,18.74,18.67,18.73,159600.72351473573,18.4562,18.4858,18.4167,18.4759,159600.7235
2019-10-31 15:00:00,18.74,18.74,18.7,18.74,213914.1374730428,18.4858,18.4858,18.4463,18.4858,213914.1375
2019-10-31 15:30:00,18.74,18.87,18.73,18.87,583686.0581269021,18.4858,18.614,18.4759,18.614,583686.0581
2019-11-01 09:30:00,19.05,19.19,18.96,19.18,439009.0348462793,18.7916,18.9297,18.7028,18.9198,439009.0348
2019-11-01 10:00:00,19.17,19.28,19.14,19.25,413596.3632950901,18.9099,19.0184,18.8803,18.9888,413596.3633
2019-11-01 10:30:00,19.25,19.29,19.25,19.27,226200.3027092072,18.9888,19.0283,18.9888,19.0086,226200.3027
2019-11-01 11:00:00,19.26,19.36,19.26,19.35,356906.1094048934,18.9987,19.0973,18.9987,19.0875,356906.1094
2019-11-01 11:30:00,19.34,19.42,19.31,19.38,539488.7778492966,19.0776,19.1565,19.048,19.1171,539488.7778
2019-11-01 12:00:00,19.38,19.4,19.35,19.38,241933.75968482168,19.1171,19.1368,19.0875,19.1171,241933.7597
2019-11-01 12:30:00,19.38,19.47,19.36,19.43,173518.05341004,19.1171,19.2059,19.0973,19.1664,173518.0534
2019-11-01 13:00:00,19.43,19.53,19.42,19.53,117601.14633591771,19.1664,19.265,19.1565,19.265,117601.1463
2019-11-01 13:30:00,19.53,19.53,19.48,19.51,174061.28949741423,19.265,19.265,19.2157,19.2453,174061.2895
2019-11-01 14:00:00,19.51,19.53,19.47,19.51,199044.3239285622,19.2453,19.265,19.2059,19.2453,199044.3239
2019-11-01 14:30:00,19.51,19.53,19.45,19.47,205044.67963896965,19.2453,19.265,19.1861,19.2059,205044.6796
2019-11-01 15:00:00,19.47,19.51,19.46,19.5,187061.0892719524,19.2059,19.2453,19.196,19.2354,187061.0893
2019-11-01 15:30:00,19.5,19.6,19.49,19.59,900919.912786286,19.2354,19.3341,19.2256,19.3242,900919.9128
2019-11-04 09:30:00,19.8,19.84,19.71,19.75,701424.1057824262,19.5314,19.5708,19.4426,19.4821,701424.1058
2019-11-04 10:00:00,19.75,19.77,19.66,19.76,338718.62345548364,19.4821,19.5018,19.3933,19.4919,338718.6235
2019-11-04 10:30:00,19.75,19.78,19.67,19.71,244215.93381060043,19.4821,19.5117,19.4031,19.4426,244215.9338
2019-11-04 11:00:00,19.71,19.78,19.71,19.78,223864.24189379613,19.4426,19.5117,19.4426,19.5117,223864.2419
2019-11-04 11:30:00,19.78,19.85,19.77,19.8,406707.6054042582,19.5117,19.5807,19.5018,19.5314,406707.6054
2019-11-04 12:00:00,19.8,19.8,19.68,19.74,335489.7912685969,19.5314,19.5314,19.413,19.4722,335489.7913
2019-11-04 12:30:00,19.74,19.76,19.71,19.75,160369.7011397588,19.4722,19.4919,19.4426,19.4821,160369.7011
2019-11-04 13:00:00,19.76,19.76,19.72,19.75,199724.46133554284,19.4919,19.4919,19.4525,19.4821,199724.4613
2019-11-04 13:30:00,19.74,19.75,19.71,19.74,237564.56863355407,19.4722,19.4821,19.4426,19.4722,237564.5686
2019-11-04 14:00:00,19.73,19.74,19.7,19.71,183656.03304599784,19.4623,19.4722,19.4327,19.4426,183656.033
2019-11-04 14:30:00,19.71,19.72,19.69,19.71,243219.75825091143,19.4426,19.4525,19.4229,19.4426,243219.7583
2019-11-04 15:00:00,19.71,19.71,19.66,19.66,373340.09334572783,19.4426,19.4426,19.3933,19.3933,373340.0933
2019-11-04 15:30:00,19.66,19.75,19.66,19.74,1374696.0572245184,19.3933,19.4821,19.3933,19.4722,1374696.0572
2019-11-05 09:30:00,19.41,20.29,18.91,20.13,1706131.2391975392,19.1467,20.0147,18.6535,19.8569,1706131.2392
2019-11-05 10:00:00,20.13,20.18,19.92,20.04,934983.5826189852,19.8569,19.9062,19.6498,19.7681,934983.5826
2019-11-05 10:30:00,20.04,20.09,19.96,20.08,569232.774129309,19.7681,19.8174,19.6892,19.8076,569232.7741
2019-11-05 11:00:00,20.08,20.15,20.08,20.11,394446.1989173843,19.8076,19.8766,19.8076,19.8372,394446.1989
2019-11-05 11:30:00,20.1,20.18,20.1,20.17,315819.6931557904,19.8273,19.9062,19.8273,19.8964,315819.6932
2019-11-05 12:00:00,20.18,20.22,20.06,20.11,359376.1587458767,19.9062,19.9457,19.7879,19.8372,359376.1587
2019-11-05 12:30:00,20.11,20.17,20.1,20.16,198648.183939914,19.8372,19.8964,19.8273,19.8865,198648.1839
2019-11-05 13:00:00,20.16,20.23,20.15,20.21,245034.42893420457,19.8865,19.9555,19.8766,19.9358,245034.4289
2019-11-05 13:30:00,20.21,20.24,20.19,20.23,254310.2215360456,19.9358,19.9654,19.9161,19.9555,254310.2215
2019-11-05 14:00:00,20.23,20.23,20.17,20.21,278688.8512051015,19.9555,19.9555,19.8964,19.9358,278688.8512
2019-11-05 14:30:00,20.21,20.22,20.16,20.21,405474.03713078366,19.9358,19.9457,19.8865,19.9358,405474.0371
2019-11-05 15:00:00,20.21,20.23,20.13,20.22,576137.5523873288,19.9358,19.9555,19.8569,19.9457,576137.5524
2019-11-05 15:30:00,20.22,20.26,20.17,20.26,1400222.3277430406,19.9457,19.9851,19.8964,19.9851,1400222.3277
2019-11-06 09:30:00,20.26,20.26,19.96,20.02,469801.636978596,19.9851,19.9851,19.6892,19.7484,469801.637
2019-11-06 10:00:00,20.02,20.08,20.01,20.08,321220.01329515706,19.7484,19.8076,19.7385,19.8076,321220.0133
2019-11-06 10:30:00,20.08,20.13,20.02,20.11,207725.90654743084,19.8076,19.8569,19.7484,19.8372,207725.9065
2019-11-06 11:00:00,20.12,20.22,20.11,20.17,172256.81359324075,19.847,19.9457,19.8372,19.8964,172256.8136
2019-11-06 11:30:00,20.17,20.21,20.06,20.06,279858.3380098241,19.8964,19.9358,19.7879,19.7879,279858.338
2019-11-06 12:00:00,20.07,20.14,20.06,20.11,172671.8867431112,19.7977,19.8668,19.7879,19.8372,172671.8867
2019-11-06 12:30:00,20.11,20.12,20.03,20.06,206247.6635750853,19.8372,19.847,19.7583,19.7879,206247.6636
2019-11-06 13:00:00,20.06,20.08,20.02,20.04,219733.8999533312,19.7879,19.8076,19.7484,19.7681,219733.9
2019-11-06 13:30:00,20.03,20.06,19.95,20.04,346988.04571851605,19.7583,19.7879,19.6793,19.7681,346988.0457
2019-11-06 14:00:00,20.05,20.09,20.02,20.07,122079.567163467,19.778,19.8174,19.7484,19.7977,122079.5672
2019-11-06 14:30:00,20.07,20.13,20.03,20.13,207169.5628869028,19.7977,19.8569,19.7583,19.8569,207169.5629
2019-11-06 15:00:00,20.13,20.2,20.12,20.19,243987.27947891745,19.8569,19.926,19.847,19.9161,243987.2795
2019-11-06 15:30:00,20.19,20.22,20.14,20.21,855778.8872416067,19.9161,19.9457,19.8668,19.9358,855778.8872
2019-11-07 09:30:00,20.21,20.27,20.19,20.2,436633.6513114068,19.9496,20.0088,19.9299,19.9397,436633.6513
2019-11-07 10:00:00,20.2,20.21,20.08,20.1,193536.2304099309,19.9397,19.9496,19.8213,19.841,193536.2304
2019-11-07 10:30:00,20.1,20.16,20.07,20.13,202647.45014884084,19.841,19.9003,19.8114,19.8706,202647.4501
2019-11-07 11:00:00,20.13,20.15,20.08,20.1,167977.91915703274,19.8706,19.8904,19.8213,19.841,167977.9192
2019-11-07 11:30:00,20.1,20.13,20.04,20.08,189774.3569147895,19.841,19.8706,19.7818,19.8213,189774.3569
2019-11-07 12:00:00,20.08,20.08,20.03,20.08,167187.0955767533,19.8213,19.8213,19.7719,19.8213,167187.0956
2019-11-07 12:30:00,20.08,20.08,20.02,20.04,171400.45214719232,19.8213,19.8213,19.7621,19.7818,171400.4521
2019-11-07 13:00:00,20.04,20.04,19.93,19.94,184854.64779106225,19.7818,19.7818,19.6732,19.6831,184854.6478
2019-11-07 13:30:00,19.93,19.94,19.88,19.92,228217.4125778757,19.6732,19.6831,19.6239,19.6633,228217.4126
2019-11-07 14:00:00,19.92,19.96,19.91,19.93,204883.0195700728,19.6633,19.7028,19.6535,19.6732,204883.0196
2019-11-07 14:30:00,19.93,19.97,19.88,19.91,209140.06805102443,19.6732,19.7127,19.6239,19.6535,209140.0681
2019-11-07 15:00:00,19.91,19.91,19.8,19.86,384991.2694824413,19.6535,19.6535,19.5449,19.6041,384991.2695
2019-11-07 15:30:00,19.86,19.87,19.81,19.86,771261.2555458869,19.6041,19.614,19.5548,19.6041,771261.2555
2019-11-08 09:30:00,19.88,19.98,19.81,19.81,204483.9667873903,19.6239,19.7226,19.5548,19.5548,204483.9668
2019-11-08 10:00:00,19.82,19.9,19.74,19.9,199709.897365372,19.5646,19.6436,19.4857,19.6436,199709.8974
2019-11-08 10:30:00,19.9,19.95,19.86,19.88,127098.31128435631,19.6436,19.693,19.6041,19.6239,127098.3113
2019-11-08 11:00:00,19.88,19.91,19.82,19.82,89183.9277384735,19.6239,19.6535,19.5646,19.5646,89183.9277
2019-11-08 11:30:00,19.83,19.91,19.82,19.88,134217.17990388826,19.5745,19.6535,19.5646,19.6239,134217.1799
2019-11-08 12:00:00,19.87,19.88,19.84,19.87,170308.15438437543,19.614,19.6239,19.5844,19.614,170308.1544
2019-11-08 12:30:00,19.87,19.87,19.8,19.8,95600.81299576846,19.614,19.614,19.5449,19.5449,95600.813
2019-11-08 13:00:00,19.8,19.85,19.79,19.83,89543.65780169453,19.5449,19.5942,19.535,19.5745,89543.6578
2019-11-08 13:30:00,19.83,19.85,19.81,19.84,70977.50862784155,19.5745,19.5942,19.5548,19.5844,70977.5086
2019-11-08 14:00:00,19.84,19.85,19.79,19.81,87608.106165983,19.5844,19.5942,19.535,19.5548,87608.1062
2019-11-08 14:30:00,19.81,19.82,19.79,19.82,75967.12480838911,19.5548,19.5646,19.535,19.5646,75967.1248
2019-11-08 15:00:00,19.82,19.85,19.8,19.85,155084.43636474214,19.5646,19.5942,19.5449,19.5942,155084.4364
2019-11-08 15:30:00,19.85,19.89,19.84,19.89,555468.3659207991,19.5942,19.6337,19.5844,19.6337,555468.3659
2019-11-11 09:30:00,19.91,20.13,19.84,20.09,282657.5330766696,19.6535,19.8706,19.5844,19.8312,282657.5331
2019-11-11 10:00:00,20.09,20.29,20.08,20.21,457645.0910769525,19.8312,20.0286,19.8213,19.9496,457645.0911
2019-11-11 10:30:00,20.22,20.28,20.21,20.24,200777.4363788984,19.9595,20.0187,19.9496,19.9792,200777.4364
2019-11-11 11:00:00,20.24,20.24,20.13,20.17,157306.89821282026,19.9792,19.9792,19.8706,19.9101,157306.8982
2019-11-11 11:30:00,20.17,20.26,20.15,20.26,221675.27717711107,19.9101,19.999,19.8904,19.999,221675.2772
2019-11-11 12:00:00,20.25,20.28,20.23,20.28,167983.74474510108,19.9891,20.0187,19.9694,20.0187,167983.7447
2019-11-11 12:30:00,20.27,20.28,20.21,20.24,131517.01983420493,20.0088,20.0187,19.9496,19.9792,131517.0198
2019-11-11 13:00:00,20.24,20.27,20.23,20.26,122637.36722101214,19.9792,20.0088,19.9694,19.999,122637.3672
2019-11-11 13:30:00,20.26,20.28,20.23,20.25,146239.73727995952,19.999,20.0187,19.9694,19.9891,146239.7373
2019-11-11 14:00:00,20.25,20.26,20.23,20.25,97984.93491274344,19.9891,19.999,19.9694,19.9891,97984.9349
2019-11-11 14:30:00,20.24,20.27,20.23,20.26,143881.8305092921,19.9792,20.0088,19.9694,19.999,143881.8305
2019-11-11 15:00:00,20.26,20.27,20.24,20.26,226707.1288711542,19.999,20.0088,19.9792,19.999,226707.1289
2019-11-11 15:30:00,20.26,20.26,20.21,20.26,610469.1992711723,19.999,19.999,19.9496,19.999,610469.1993
2019-11-12 09:30:00,20.21,20.26,20.13,20.26,289846.30875302176,19.9496,19.999,19.8706,19.999,289846.3088
2019-11-12 10:00:00,20.26,20.3,20.23,20.26,224200.6696047437,19.999,20.0384,19.9694,19.999,224200.6696
2019-11-12 10:30:00,20.26,20.3,20.24,20.25,120270.7220682422,19.999,20.0384,19.9792,19.9891,120270.7221
2019-11-12 11:00:00,20.26,20.3,20.21,20.25,169488.2028637542,19.999,20.0384,19.9496,19.9891,169488.2029
2019-11-12 11:30:00,20.26,20.29,20.22,20.26,169282.85088434463,19.999,20.0286,19.9595,19.999,169282.8509
2019-11-12 12:00:00,20.26,20.28,20.24,20.27,110059.92258142991,19.999,20.0187,19.9792,20.0088,110059.9226
2019-11-12 12:30:00,20.27,20.32,20.26,20.31,84254.02383562659,20.0088,20.0582,19.999,20.0483,84254.0238
2019-11-12 13:00:00,20.32,20.34,20.26,20.28,187652.38646089056,20.0582,20.0779,19.999,20.0187,187652.3865
2019-11-12 13:30:00,20.28,20.31,20.26,20.3,150091.90739016043,20.0187,20.0483,19.999,20.0384,150091.9074
2019-11-12 14:00:00,20.29,20.29,20.23,20.27,177827.5321836069,20.0286,20.0286,19.9694,20.0088,177827.5322
2019-11-12 14:30:00,20.26,20.28,20.21,20.25,124207.36320543427,19.999,20.0187,19.9496,19.9891,124207.3632
2019-11-12 15:00:00,20.25,20.3,20.23,20.3,234830.9114324777,19.9891,20.0384,19.9694,20.0384,234830.9114
2019-11-12 15:30:00,20.3,20.31,20.25,20.26,838357.4661231858,20.0384,20.0483,19.9891,19.999,838357.4661
2019-11-13 09:30:00,20.1,20.19,20.05,20.11,143504.623681866,19.841,19.9299,19.7917,19.8509,143504.6237
2019-11-13 10:00:00,20.11,20.21,20.1,20.21,127072.09613804871,19.8509,19.9496,19.841,19.9496,127072.0961
2019-11-13 10:30:00,20.21,20.23,20.17,20.19,219302.8064362728,19.9496,19.9694,19.9101,19.9299,219302.8064
2019-11-13 11:00:00,20.19,20.2,20.17,20.18,90397.1064537088,19.9299,19.9397,19.9101,19.92,90397.1065
2019-11-13 11:30:00,20.18,20.26,20.17,20.26,92939.97564554652,19.92,19.999,19.9101,19.999,92939.9756
2019-11-13 12:00:00,20.26,20.26,20.23,20.23,76143.34884745692,19.999,19.999,19.9694,19.9694,76143.3488
2019-11-13 12:30:00,20.23,20.26,20.22,20.25,64559.16697352952,19.9694,19.999,19.9595,19.9891,64559.167
2019-11-13 13:00:00,20.26,20.3,20.25,20.3,134273.97938755475,19.999,20.0384,19.9891,20.0384,134273.9794
2019-11-13 13:30:00,20.3,20.37,20.24,20.29,210303.7292676787,20.0384,20.1075,19.9792,20.0286,210303.7293
2019-11-13 14:00:00,20.29,20.31,20.26,20.26,77893.93806199811,20.0286,20.0483,19.999,19.999,77893.9381
2019-11-13 14:30:00,20.25,20.29,20.23,20.27,61545.88154517199,19.9891,20.0286,19.9694,20.0088,61545.8815
2019-11-13 15:00:00,20.27,20.28,20.24,20.26,79498.8875748304,20.0088,20.0187,19.9792,19.999,79498.8876
2019-11-13 15:30:00,20.26,20.3,20.21,20.26,472242.5583792375,19.999,20.0384,19.9496,19.999,472242.5584
2019-11-14 09:30:00,20.32,20.49,20.23,20.49,255600.5892931866,20.0582,20.226,19.9694,20.226,255600.5893
2019-11-14 10:00:00,20.48,20.59,20.48,20.56,176151.21921693726,20.2161,20.3247,20.2161,20.2951,176151.2192
2019-11-14 10:30:00,20.56,20.59,20.54,20.59,166209.85317828646,20.2951,20.3247,20.2754,20.3247,166209.8532
2019-11-14 11:00:00,20.58,20.69,20.57,20.68,465167.3816702182,20.3148,20.4234,20.305,20.4136,465167.3817
2019-11-14 11:30:00,20.68,20.69,20.59,20.68,580540.2405699894,20.4136,20.4234,20.3247,20.4136,580540.2406
2019-11-14 12:00:00,20.68,20.76,20.68,20.76,256767.16330387504,20.4136,20.4925,20.4136,20.4925,256767.1633
2019-11-14 12:30:00,20.76,20.79,20.67,20.7,225726.9736786532,20.4925,20.5221,20.4037,20.4333,225726.9737
2019-11-14 13:00:00,20.7,20.76,20.68,20.76,161879.9848464803,20.4333,20.4925,20.4136,20.4925,161879.9848
2019-11-14 13:30:00,20.76,20.78,20.65,20.67,215089.44986583377,20.4925,20.5123,20.3839,20.4037,215089.4499
2019-11-14 14:00:00,20.67,20.69,20.65,20.65,255944.29898921968,20.4037,20.4234,20.3839,20.3839,255944.299
2019-11-14 14:30:00,20.65,20.67,20.65,20.66,172817.5264448201,20.3839,20.4037,20.3839,20.3938,172817.5264
2019-11-14 15:00:00,20.67,20.76,20.65,20.75,401391.75629188266,20.4037,20.4925,20.3839,20.4827,401391.7563
2019-11-14 15:30:00,20.75,20.82,20.74,20.75,744936.8794619999,20.4827,20.5517,20.4728,20.4827,744936.8795
2019-11-15 09:30:00,20.87,20.92,20.74,20.8,371133.6518648377,20.6011,20.6505,20.4728,20.532,371133.6519
2019-11-15 10:00:00,20.81,20.93,20.81,20.91,308043.9894815512,20.5419,20.6603,20.5419,20.6406,308043.9895
2019-11-15 10:30:00,20.91,21.06,20.91,21.05,698467.6198377352,20.6406,20.7887,20.6406,20.7788,698467.6198
2019-11-15 11:00:00,21.05,21.18,21.04,21.17,597977.6820555984,20.7788,20.9071,20.7689,20.8972,597977.6821
2019-11-15 11:30:00,21.17,21.22,21.05,21.07,605051.4023676005,20.8972,20.9466,20.7788,20.7985,605051.4024
2019-11-15 12:00:00,21.06,21.18,21.06,21.15,235477.5517080653,20.7887,20.9071,20.7887,20.8775,235477.5517
2019-11-15 12:30:00,21.15,21.17,21.09,21.15,177016.31904508822,20.8775,20.8972,20.8183,20.8775,177016.319
2019-11-15 13:00:00,21.15,21.2,21.12,21.19,804842.8579659294,20.8775,20.9269,20.8479,20.917,804842.858
2019-11-15 13:30:00,21.2,21.21,21.13,21.15,245197.5454001185,20.9269,20.9367,20.8578,20.8775,245197.5454
2019-11-15 14:00:00,21.15,21.19,21.11,21.17,643188.614657098,20.8775,20.917,20.838,20.8972,643188.6147
2019-11-15 14:30:00,21.17,21.22,21.11,21.21,274507.53536903847,20.8972,20.9466,20.838,20.9367,274507.5354
2019-11-15 15:00:00,21.21,21.21,21.11,21.15,229930.1354699726,20.9367,20.9367,20.838,20.8775,229930.1355
2019-11-15 15:30:00,21.15,21.2,21.11,21.2,1054772.2372745709,20.8775,20.9269,20.838,20.9269,1054772.2373
2019-11-18 09:30:00,21.13,21.25,21.04,21.24,301245.52820577886,20.8578,20.9762,20.7689,20.9663,301245.5282
2019-11-18 10:00:00,21.24,21.31,21.23,21.28,508613.16108700575,20.9663,21.0354,20.9565,21.0058,508613.1611
2019-11-18 10:30:00,21.28,21.37,21.27,21.35,246007.3021416201,21.0058,21.0947,20.996,21.0749,246007.3021
2019-11-18 11:00:00,21.36,21.41,21.29,21.35,262669.9404141376,21.0848,21.1341,21.0157,21.0749,262669.9404
2019-11-18 11:30:00,21.35,21.43,21.35,21.4,194530.9495726028,21.0749,21.1539,21.0749,21.1243,194530.9496
2019-11-18 12:00:00,21.4,21.44,21.4,21.4,176362.39678441518,21.1243,21.1638,21.1243,21.1243,176362.3968
2019-11-18 12:30:00,21.41,21.43,21.37,21.42,172338.37182619775,21.1341,21.1539,21.0947,21.144,172338.3718
2019-11-18 13:00:00,21.42,21.44,21.37,21.37,170063.47968550446,21.144,21.1638,21.0947,21.0947,170063.4797
2019-11-18 13:30:00,21.37,21.4,21.35,21.39,123646.65035385494,21.0947,21.1243,21.0749,21.1144,123646.6504
2019-11-18 14:00:00,21.39,21.39,21.34,21.35,90353.41454319612,21.1144,21.1144,21.065,21.0749,90353.4145
2019-11-18 14:30:00,21.35,21.37,21.33,21.33,124724.38414650096,21.0749,21.0947,21.0552,21.0552,124724.3841
2019-11-18 15:00:00,21.33,21.35,21.3,21.33,207431.71434997884,21.0552,21.0749,21.0256,21.0552,207431.7143
2019-11-18 15:30:00,21.33,21.42,21.31,21.34,1124402.5786616048,21.0552,21.144,21.0354,21.065,1124402.5787
2019-11-19 09:30:00,21.31,21.35,21.22,21.25,411135.0523362093,21.0354,21.0749,20.9466,20.9762,411135.0523
2019-11-19 10:00:00,21.24,21.3,21.24,21.28,180086.40395711223,20.9663,21.0256,20.9663,21.0058,180086.404
2019-11-19 10:30:00,21.28,21.33,21.26,21.29,349366.3420474227,21.0058,21.0552,20.9861,21.0157,349366.342
2019-11-19 11:00:00,21.29,21.32,21.26,21.29,258877.48258163728,21.0157,21.0453,20.9861,21.0157,258877.4826
2019-11-19 11:30:00,21.28,21.35,21.28,21.31,251084.30214319305,21.0058,21.0749,21.0058,21.0354,251084.3021
2019-11-19 12:00:00,21.31,21.32,21.26,21.31,450613.6062784459,21.0354,21.0453,20.9861,21.0354,450613.6063
2019-11-19 12:30:00,21.32,21.34,21.29,21.32,107356.84971771238,21.0453,21.065,21.0157,21.0453,107356.8497
2019-11-19 13:00:00,21.31,21.33,21.29,21.32,139907.32304965574,21.0354,21.0552,21.0157,21.0453,139907.323
2019-11-19 13:30:00,21.31,21.33,21.29,21.31,102358.4951550623,21.0354,21.0552,21.0157,21.0354,102358.4952
2019-11-19 14:00:00,21.31,21.33,21.31,21.32,131595.66527312773,21.0354,21.0552,21.0354,21.0453,131595.6653
2019-11-19 14:30:00,21.31,21.34,21.31,21.32,162723.23871937493,21.0354,21.065,21.0354,21.0453,162723.2387
2019-11-19 15:00:00,21.32,21.34,21.27,21.34,609423.5062129023,21.0453,21.065,20.996,21.065,609423.5062
2019-11-19 15:30:00,21.34,21.35,21.27,21.3,746980.204476976,21.065,21.0749,20.996,21.0256,746980.2045
2019-11-20 09:30:00,21.2,21.29,21.1,21.24,151468.2025713097,20.9269,21.0157,20.8281,20.9663,151468.2026
2019-11-20 10:00:00,21.24,21.26,21.22,21.25,115862.20829751324,20.9663,20.9861,20.9466,20.9762,115862.2083
2019-11-20 10:30:00,21.25,21.31,21.25,21.26,111149.30755021264,20.9762,21.0354,20.9762,20.9861,111149.3076
2019-11-20 11:00:00,21.26,21.29,21.24,21.27,93458.45298363028,20.9861,21.0157,20.9663,20.996,93458.453
2019-11-20 11:30:00,21.27,21.29,21.22,21.26,140504.4458266623,20.996,21.0157,20.9466,20.9861,140504.4458
2019-11-20 12:00:00,21.26,21.28,21.22,21.28,66826.77712913738,20.9861,21.0058,20.9466,21.0058,66826.7771
2019-11-20 12:30:00,21.28,21.28,21.12,21.15,96661.0700242094,21.0058,21.0058,20.8479,20.8775,96661.07
2019-11-20 13:00:00,21.15,21.15,21.03,21.03,93669.6305511082,20.8775,20.8775,20.759,20.759,93669.6306
2019-11-20 13:30:00,21.04,21.14,21.04,21.11,128527.0367581208,20.7689,20.8676,20.7689,20.838,128527.0368
2019-11-20 14:00:00,21.11,21.13,21.06,21.06,205566.0697710876,20.838,20.8578,20.7887,20.7887,205566.0698
2019-11-20 14:30:00,21.07,21.12,21.04,21.12,157905.4773868439,20.7985,20.8479,20.7689,20.8479,157905.4774
2019-11-20 15:00:00,21.13,21.15,21.09,21.12,91584.07002263649,20.8578,20.8775,20.8183,20.8479,91584.07
2019-11-20 15:30:00,21.11,21.16,21.09,21.16,571101.3315022344,20.838,20.8874,20.8183,20.8874,571101.3315
2019-11-21 09:30:00,21.08,21.36,21.07,21.31,206694.7774593317,20.8084,21.0848,20.7985,21.0354,206694.7775
2019-11-21 10:00:00,21.27,21.27,21.05,21.09,92543.83565689826,20.996,20.996,20.7788,20.8183,92543.8357
2019-11-21 10:30:00,21.08,21.16,21.07,21.16,81722.80581992559,20.8084,20.8874,20.7985,20.8874,81722.8058
2019-11-21 11:00:00,21.17,21.18,21.05,21.07,70530.39474359518,20.8972,20.9071,20.7788,20.7985,70530.3947
2019-11-21 11:30:00,21.07,21.09,21.03,21.05,279433.0700808341,20.7985,20.8183,20.759,20.7788,279433.0701
2019-11-21 12:00:00,21.05,21.13,21.03,21.08,125991.44955136854,20.7788,20.8578,20.759,20.8084,125991.4496
2019-11-21 12:30:00,21.08,21.11,21.07,21.11,86821.65177675484,20.8084,20.838,20.7985,20.838,86821.6518
2019-11-21 13:00:00,21.11,21.11,21.05,21.07,98535.45298520316,20.838,20.838,20.7788,20.7985,98535.453
2019-11-21 13:30:00,21.07,21.11,21.05,21.08,235385.7986959887,20.7985,20.838,20.7788,20.8084,235385.7987
2019-11-21 14:00:00,21.08,21.09,21.03,21.06,137211.53217102363,20.8084,20.8183,20.759,20.7887,137211.5322
2019-11-21 14:30:00,21.06,21.07,21.0,21.01,127774.0795002857,20.7887,20.7985,20.7294,20.7393,127774.0795
2019-11-21 15:00:00,21.01,21.07,21.0,21.06,191820.59472379985,20.7393,20.7985,20.7294,20.7887,191820.5947
2019-11-21 15:30:00,21.06,21.07,20.98,21.02,551036.5497977966,20.7887,20.7985,20.7097,20.7492,551036.5498
2019-11-22 09:30:00,21.07,21.16,21.02,21.14,168778.9375164318,20.7985,20.8874,20.7492,20.8676,168778.9375
2019-11-22 10:00:00,21.13,21.14,20.96,20.96,118962.87754689612,20.8578,20.8676,20.6899,20.6899,118962.8775
2019-11-22 10:30:00,20.96,21.0,20.91,20.93,84323.93089244688,20.6899,20.7294,20.6406,20.6603,84323.9309
2019-11-22 11:00:00,20.94,20.99,20.92,20.98,127225.01782484307,20.6702,20.7196,20.6505,20.7097,127225.0178
2019-11-22 11:30:00,20.98,21.07,20.97,21.04,89792.70169161678,20.7097,20.7985,20.6998,20.7689,89792.7017
2019-11-22 12:00:00,21.03,21.05,20.98,21.02,64697.52469015298,20.759,20.7788,20.7097,20.7492,64697.5247
2019-11-22 12:30:00,21.02,21.02,20.95,21.0,64617.42285421308,20.7492,20.7492,20.6801,20.7294,64617.4229
2019-11-22 13:00:00,21.0,21.01,20.98,20.98,52210.37666563029,20.7294,20.7393,20.7097,20.7097,52210.3767
2019-11-22 13:30:00,20.98,21.0,20.96,20.98,51495.2857302395,20.7097,20.7294,20.6899,20.7097,51495.2857
2019-11-22 14:00:00,20.98,20.98,20.94,20.98,39089.695938673794,20.7097,20.7097,20.6702,20.7097,39089.6959
2019-11-22 14:30:00,20.98,20.98,20.94,20.95,38932.40506082817,20.7097,20.7097,20.6702,20.6801,38932.4051
2019-11-22 15:00:00,20.95,20.96,20.93,20.94,57524.769380988735,20.6801,20.6899,20.6603,20.6702,57524.7694
2019-11-22 15:30:00,20.93,21.01,20.91,20.98,264221.0032373375,20.6603,20.7393,20.6406,20.7097,264221.0032
2019-11-25 09:30:00,21.07,21.18,21.03,21.17,135726.00721359267,20.7985,20.9071,20.759,20.8972,135726.0072
2019-11-25 10:00:00,21.16,21.21,21.13,21.2,140259.77112779132,20.8874,20.9367,20.8578,20.9269,140259.7711
2019-11-25 10:30:00,21.2,21.22,21.15,21.17,110750.2547675302,20.9269,20.9466,20.8775,20.8972,110750.2548
2019-11-25 11:00:00,21.17,21.18,21.1,21.14,115742.78374211192,20.8972,20.9071,20.8281,20.8676,115742.7837
2019-11-25 11:30:00,21.15,21.15,21.12,21.14,71497.4423629424,20.8775,20.8775,20.8479,20.8676,71497.4424
2019-11-25 12:00:00,21.14,21.15,21.11,21.13,69879.38527695631,20.8676,20.8775,20.838,20.8578,69879.3853
2019-11-25 12:30:00,21.14,21.16,21.12,21.15,46553.730651255886,20.8676,20.8874,20.8479,20.8775,46553.7307
2019-11-25 13:00:00,21.15,21.21,21.14,21.2,84536.5648569419,20.8775,20.9367,20.8676,20.9269,84536.5649
2019-11-25 13:30:00,21.2,21.21,21.15,21.16,42365.13283010738,20.9269,20.9367,20.8775,20.8874,42365.1328
2019-11-25 14:00:00,21.16,21.17,21.12,21.15,74921.43175011908,20.8874,20.8972,20.8479,20.8775,74921.4318
2019-11-25 14:30:00,21.15,21.17,21.13,21.15,167472.54939210278,20.8775,20.8972,20.8578,20.8775,167472.5494
2019-11-25 15:00:00,21.15,21.19,21.12,21.19,99535.99773594344,20.8775,20.917,20.8479,20.917,99535.9977
2019-11-25 15:30:00,21.19,21.27,21.19,21.26,642789.5618744155,20.917,20.996,20.917,20.9861,642789.5619
2019-11-26 09:30:00,21.27,21.27,21.2,21.24,158689.0189820379,20.996,20.996,20.9269,20.9663,158689.019
2019-11-26 10:00:00,21.24,21.27,21.16,21.26,99358.31729985857,20.9663,20.996,20.8874,20.9861,99358.3173
2019-11-26 10:30:00,21.26,21.34,21.24,21.34,192113.3305242348,20.9861,21.065,20.9663,21.065,192113.3305
2019-11-26 11:00:00,21.34,21.35,21.25,21.26,107913.19337824044,21.065,21.0749,20.9762,20.9861,107913.1934
2019-11-26 11:30:00,21.26,21.29,21.24,21.28,102763.37352581308,20.9861,21.0157,20.9663,21.0058,102763.3735
2019-11-26 12:00:00,21.28,21.31,21.27,21.29,81552.40736892616,21.0058,21.0354,20.996,21.0157,81552.4074
2019-11-26 12:30:00,21.29,21.29,21.26,21.29,91269.48826694522,21.0157,21.0157,20.9861,21.0157,91269.4883
2019-11-26 13:00:00,21.29,21.32,21.27,21.29,91265.11907589396,21.0157,21.0453,20.996,21.0157,91265.1191
2019-11-26 13:30:00,21.29,21.3,21.24,21.26,161166.3503081066,21.0157,21.0256,20.9663,20.9861,161166.3503
2019-11-26 14:00:00,21.26,21.26,21.24,21.26,89374.71574771218,20.9861,20.9861,20.9663,20.9861,89374.7157
2019-11-26 14:30:00,21.26,21.39,21.26,21.38,210398.3950737895,20.9861,21.1144,20.9861,21.1045,210398.3951
2019-11-26 15:00:00,21.38,21.39,21.35,21.38,137180.94783366477,21.1045,21.1144,21.0749,21.1045,137180.9478
2019-11-26 15:30:00,21.38,21.49,21.37,21.48,817759.6431104934,21.1045,21.2131,21.0947,21.2032,817759.6431
2019-11-27 09:30:00,21.48,21.56,21.38,21.4,163218.41370518526,21.2032,21.2822,21.1045,21.1243,163218.4137
2019-11-27 10:00:00,21.4,21.45,21.35,21.4,117609.88471802026,21.1243,21.1736,21.0749,21.1243,117609.8847
2019-11-27 10:30:00,21.4,21.41,21.34,21.35,91655.43347647385,21.1243,21.1341,21.065,21.0749,91655.4335
2019-11-27 11:00:00,21.35,21.42,21.34,21.42,78163.37151015962,21.0749,21.144,21.065,21.144,78163.3715
2019-11-27 11:30:00,21.42,21.46,21.41,21.42,90959.2757023052,21.144,21.1835,21.1341,21.144,90959.2757
2019-11-27 12:00:00,21.42,21.48,21.41,21.46,60372.025549398095,21.144,21.2032,21.1341,21.1835,60372.0255
2019-11-27 12:30:00,21.46,21.47,21.44,21.46,46756.169836631285,21.1835,21.1934,21.1638,21.1835,46756.1698
2019-11-27 13:00:00,21.47,21.48,21.44,21.48,117279.28259514102,21.1934,21.2032,21.1638,21.2032,117279.2826
2019-11-27 13:30:00,21.48,21.53,21.47,21.51,86177.92429520142,21.2032,21.2526,21.1934,21.2329,86177.9243
2019-11-27 14:00:00,21.51,21.51,21.44,21.45,80608.66210185236,21.2329,21.2329,21.1638,21.1736,80608.6621
2019-11-27 14:30:00,21.45,21.46,21.42,21.42,119979.44266482435,21.1736,21.1835,21.144,21.144,119979.4427
2019-11-27 15:00:00,21.43,21.48,21.42,21.48,103075.04248747016,21.1539,21.2032,21.144,21.2032,103075.0425
2019-11-27 15:30:00,21.48,21.48,21.44,21.46,406863.43988508673,21.2032,21.2032,21.1638,21.1835,406863.4399
2019-11-29 09:30:00,21.42,21.44,21.29,21.4,153561.04508486687,21.144,21.1638,21.0157,21.1243,153561.0451
2019-11-29 10:00:00,21.4,21.44,21.35,21.37,99291.32303707246,21.1243,21.1638,21.0749,21.0947,99291.323
2019-11-29 10:30:00,21.37,21.39,21.33,21.35,65483.97907938115,21.0947,21.1144,21.0552,21.0749,65483.9791
2019-11-29 11:00:00,21.35,21.35,21.31,21.33,103361.95269983674,21.0749,21.0749,21.0354,21.0552,103361.9527
2019-11-29 11:30:00,21.32,21.35,21.29,21.29,106166.97335475052,21.0453,21.0749,21.0157,21.0157,106166.9734
2019-11-29 12:00:00,21.29,21.33,21.29,21.29,70852.2584843719,21.0157,21.0552,21.0157,21.0157,70852.2585
2019-11-29 12:30:00,21.3,21.33,21.24,21.28,440662.0454606755,21.0256,21.0552,20.9663,21.0058,440662.0455
2019-12-02 09:30:00,21.34,21.42,21.29,21.36,296960.80818150245,21.065,21.144,21.0157,21.0848,296960.8082
2019-12-02 10:00:00,21.36,21.36,21.18,21.24,169680.44727001,21.0848,21.0848,20.9071,20.9663,169680.4473
2019-12-02 10:30:00,21.24,21.28,21.17,21.22,115406.35603116432,20.9663,21.0058,20.8972,20.9466,115406.356
2019-12-02 11:00:00,21.22,21.24,21.15,21.18,114922.83222149072,20.9466,20.9663,20.8775,20.9071,114922.8322
2019-12-02 11:30:00,21.18,21.2,21.13,21.15,96607.18333457709,20.9071,20.9269,20.8578,20.8775,96607.1833
2019-12-02 12:00:00,21.15,21.22,21.14,21.18,240615.72038435595,20.8775,20.9466,20.8676,20.9071,240615.7204
2019-12-02 12:30:00,21.19,21.21,21.13,21.13,54001.74499664999,20.917,20.9367,20.8578,20.8578,54001.745
2019-12-02 13:00:00,21.14,21.15,21.11,21.12,178456.69569498944,20.8676,20.8775,20.838,20.8479,178456.6957
2019-12-02 13:30:00,21.11,21.14,21.07,21.13,165695.74503125396,20.838,20.8676,20.7985,20.8578,165695.745
2019-12-02 14:00:00,21.13,21.18,21.12,21.16,72505.26909876811,20.8578,20.9071,20.8479,20.8874,72505.2691
2019-12-02 14:30:00,21.17,21.17,21.13,21.13,70718.26995879969,20.8972,20.8972,20.8578,20.8578,70718.27
2019-12-02 15:00:00,21.13,21.13,21.03,21.04,152275.04651877712,20.8578,20.8578,20.759,20.7689,152275.0465
2019-12-02 15:30:00,21.04,21.09,20.98,21.0,545547.3894403876,20.7689,20.8183,20.7097,20.7294,545547.3894
2019-12-03 09:30:00,20.78,20.94,20.61,20.89,267832.8678397187,20.5123,20.6702,20.3445,20.6208,267832.8678
2019-12-03 10:00:00,20.87,20.96,20.82,20.91,190419.54079336004,20.6011,20.6899,20.5517,20.6406,190419.5408
2019-12-03 10:30:00,20.91,20.96,20.86,20.93,135144.9048037741,20.6406,20.6899,20.5912,20.6603,135144.9048
2019-12-03 11:00:00,20.91,20.92,20.83,20.85,125509.382138712,20.6406,20.6505,20.5616,20.5814,125509.3821
2019-12-03 11:30:00,20.84,20.93,20.84,20.91,142788.07634945813,20.5715,20.6603,20.5715,20.6406,142788.0763
2019-12-03 12:00:00,20.91,20.94,20.88,20.93,88061.04563829773,20.6406,20.6702,20.611,20.6603,88061.0456
2019-12-03 12:30:00,20.94,20.96,20.89,20.91,162469.8256384014,20.6702,20.6899,20.6208,20.6406,162469.8256
2019-12-03 13:00:00,20.91,20.96,20.91,20.92,112735.32390182276,20.6406,20.6899,20.6406,20.6505,112735.3239
2019-12-03 13:30:00,20.93,21.1,20.92,21.09,208676.93379959007,20.6603,20.8281,20.6505,20.8183,208676.9338
2019-12-03 14:00:00,21.09,21.09,21.07,21.08,208076.8982285493,20.8183,20.8183,20.7985,20.8084,208076.8982
2019-12-03 14:30:00,21.07,21.11,21.06,21.09,96640.68046597014,20.7985,20.838,20.7887,20.8183,96640.6805
2019-12-03 15:00:00,21.09,21.13,21.07,21.12,300001.7651531847,20.8183,20.8578,20.7985,20.8479,300001.7652
2019-12-03 15:30:00,21.13,21.15,21.07,21.07,713424.8172032412,20.8578,20.8775,20.7985,20.7985,713424.8172
2019-12-04 09:30:00,21.19,21.23,21.08,21.11,164361.68536360026,20.917,20.9565,20.8084,20.838,164361.6854
2019-12-04 10:00:00,21.11,21.12,21.02,21.07,197832.601610344,20.838,20.8479,20.7492,20.7985,197832.6016
2019-12-04 10:30:00,21.07,21.09,20.98,21.0,371120.5442916839,20.7985,20.8183,20.7097,20.7294,371120.5443
2019-12-04 11:00:00,21.01,21.02,20.91,20.98,112125.0935516624,20.7393,20.7492,20.6406,20.7097,112125.0936
2019-12-04 11:30:00,20.99,21.0,20.91,20.91,110744.42917946183,20.7196,20.7294,20.6406,20.6406,110744.4292
2019-12-04 12:00:00,20.91,20.93,20.87,20.89,144521.18879979427,20.6406,20.6603,20.6011,20.6208,144521.1888
2019-12-04 12:30:00,20.88,20.97,20.84,20.96,165401.55283380195,20.611,20.6998,20.5715,20.6899,165401.5528
2019-12-04 13:00:00,20.96,21.05,20.96,21.0,94169.1747279698,20.6899,20.7788,20.6899,20.7294,94169.1747
2019-12-04 13:30:00,21.0,21.02,20.97,20.98,57265.530711946856,20.7294,20.7492,20.6998,20.7097,57265.5307
2019-12-04 14:00:00,20.98,21.0,20.97,21.0,72049.4168324192,20.7097,20.7294,20.6998,20.7294,72049.4168
2019-12-04 14:30:00,21.0,21.02,20.97,20.97,70684.77282740663,20.7294,20.7492,20.6998,20.6998,70684.7728
2019-12-04 15:00:00,20.97,20.98,20.92,20.94,129464.95643712624,20.6998,20.7097,20.6505,20.6702,129464.9564
2019-12-04 15:30:00,20.94,20.94,20.8,20.81,878546.741809762,20.6702,20.6702,20.532,20.5419,878546.7418
2019-12-05 09:30:00,20.94,20.98,20.81,20.94,129989.25936327835,20.6702,20.7097,20.5419,20.6702,129989.2594
2019-12-05 10:00:00,20.94,20.95,20.84,20.94,147828.66642560382,20.6702,20.6801,20.5715,20.6702,147828.6664
2019-12-05 10:30:00,20.96,20.96,20.88,20.91,187235.85691400303,20.6899,20.6899,20.611,20.6406,187235.8569
2019-12-05 11:00:00,20.91,20.91,20.84,20.85,116291.84541755456,20.6406,20.6406,20.5715,20.5814,116291.8454
2019-12-05 11:30:00,20.84,20.86,20.79,20.85,114190.26452189485,20.5715,20.5912,20.5221,20.5814,114190.2645
2019-12-05 12:00:00,20.85,20.86,20.8,20.81,50139.38010732947,20.5814,20.5912,20.532,20.5419,50139.3801
2019-12-05 12:30:00,20.8,20.83,20.8,20.8,63967.869784591305,20.532,20.5616,20.532,20.532,63967.8698
2019-12-05 13:00:00,20.8,20.83,20.8,20.83,52102.60328636569,20.532,20.5616,20.532,20.5616,52102.6033
2019-12-05 13:30:00,20.83,20.85,20.83,20.83,85155.5335892048,20.5616,20.5814,20.5616,20.5616,85155.5336
2019-12-05 14:00:00,20.83,20.87,20.83,20.87,71925.62308596662,20.5616,20.6011,20.5616,20.6011,71925.6231
2019-12-05 14:30:00,20.87,20.87,20.78,20.84,98647.59555551904,20.6011,20.6011,20.5123,20.5715,98647.5956
2019-12-05 15:00:00,20.84,20.88,20.83,20.87,118282.74013991546,20.5715,20.611,20.5616,20.6011,118282.7401
2019-12-05 15:30:00,20.87,20.94,20.87,20.94,358899.91692128853,20.6011,20.6702,20.6011,20.6702,358899.9169
2019-12-06 09:30:00,21.12,21.16,21.02,21.11,122529.59384174754,20.8479,20.8874,20.7492,20.838,122529.5938
2019-12-06 10:00:00,21.11,21.14,21.06,21.09,107061.20112324329,20.838,20.8676,20.7887,20.8183,107061.2011
2019-12-06 10:30:00,21.09,21.13,21.08,21.13,49437.39674509248,20.8183,20.8578,20.8084,20.8578,49437.3967
2019-12-06 11:00:00,21.13,21.17,21.13,21.15,70697.88040056043,20.8578,20.8972,20.8578,20.8775,70697.8804
2019-12-06 11:30:00,21.15,21.2,21.15,21.18,63978.06456371093,20.8775,20.9269,20.8775,20.9071,63978.0646
2019-12-06 12:00:00,21.18,21.23,21.16,21.23,134511.3721013403,20.9071,20.9565,20.8874,20.9565,134511.3721
2019-12-06 12:30:00,21.23,21.29,21.16,21.29,339663.8251195745,20.9565,21.0157,20.8874,21.0157,339663.8251
2019-12-06 13:00:00,21.29,21.29,21.28,21.29,86292.97965955146,21.0157,21.0157,21.0058,21.0157,86292.9797
2019-12-06 13:30:00,21.29,21.32,21.23,21.31,282558.4980795075,21.0157,21.0453,20.9565,21.0354,282558.4981
2019-12-06 14:00:00,21.31,21.32,21.28,21.31,123391.78087586434,21.0354,21.0453,21.0058,21.0354,123391.7809
2019-12-06 14:30:00,21.31,21.32,21.29,21.3,52794.39186948305,21.0354,21.0453,21.0157,21.0256,52794.3919
2019-12-06 15:00:00,21.29,21.31,21.27,21.29,99763.19567060936,21.0157,21.0354,20.996,21.0157,99763.1957
2019-12-06 15:30:00,21.28,21.31,21.26,21.3,941901.4684501588,21.0058,21.0354,20.9861,21.0256,941901.4685
2019-12-09 09:30:00,21.15,21.28,21.15,21.28,119376.49429974944,20.8775,21.0058,20.8775,21.0058,119376.4943
2019-12-09 10:00:00,21.28,21.32,21.26,21.31,100169.53043837725,21.0058,21.0453,20.9861,21.0354,100169.5304
2019-12-09 10:30:00,21.31,21.31,21.22,21.22,67674.40019308329,21.0354,21.0354,20.9466,20.9466,67674.4002
2019-12-09 11:00:00,21.22,21.23,21.19,21.21,66986.98080101718,20.9466,20.9565,20.917,20.9367,66986.9808
2019-12-09 11:30:00,21.2,21.24,21.17,21.17,48406.26765699333,20.9269,20.9663,20.8972,20.8972,48406.2677
2019-12-09 12:00:00,21.18,21.2,21.16,21.17,43734.14602617122,20.9071,20.9269,20.8874,20.8972,43734.146
2019-12-09 12:30:00,21.17,21.17,21.11,21.13,45457.063697387726,20.8972,20.8972,20.838,20.8578,45457.0637
2019-12-09 13:00:00,21.13,21.15,21.11,21.12,52568.65033183423,20.8578,20.8775,20.838,20.8479,52568.6503
2019-12-09 13:30:00,21.12,21.13,21.09,21.11,54097.86719977787,20.8479,20.8578,20.8183,20.838,54097.8672
2019-12-09 14:00:00,21.11,21.11,21.07,21.1,56364.02095836865,20.838,20.838,20.7985,20.8281,56364.021
2019-12-09 14:30:00,21.1,21.1,21.06,21.07,55740.68303505448,20.8281,20.8281,20.7887,20.7985,55740.683
2019-12-09 15:00:00,21.07,21.08,21.06,21.08,74143.71574299346,20.7985,20.8084,20.7887,20.8084,74143.7157
2019-12-09 15:30:00,21.08,21.15,21.07,21.14,461175.3974463768,20.8084,20.8775,20.7985,20.8676,461175.3974
2019-12-10 09:30:00,21.25,21.33,21.22,21.29,269332.9567673206,20.9762,21.0552,20.9466,21.0157,269332.9568
2019-12-10 10:00:00,21.28,21.33,21.26,21.32,153298.8936217908,21.0058,21.0552,20.9861,21.0453,153298.8936
2019-12-10 10:30:00,21.31,21.35,21.29,21.33,182320.51698132703,21.0354,21.0749,21.0157,21.0552,182320.517
2019-12-10 11:00:00,21.34,21.35,21.25,21.26,117274.91340408976,21.065,21.0749,20.9762,20.9861,117274.9134
2019-12-10 11:30:00,21.26,21.33,21.26,21.31,90150.97535782072,20.9861,21.0552,20.9861,21.0354,90150.9754
2019-12-10 12:00:00,21.31,21.34,21.29,21.32,67601.58034222883,21.0354,21.065,21.0157,21.0453,67601.5803
2019-12-10 12:30:00,21.32,21.33,21.27,21.31,76238.0146535677,21.0453,21.0552,20.996,21.0354,76238.0147
2019-12-10 13:00:00,21.32,21.35,21.27,21.34,256248.6859657913,21.0453,21.0749,20.996,21.065,256248.686
2019-12-10 13:30:00,21.35,21.39,21.33,21.33,121751.87783462192,21.0749,21.1144,21.0552,21.0552,121751.8778
2019-12-10 14:00:00,21.33,21.37,21.33,21.34,89146.06141602917,21.0552,21.0947,21.0552,21.065,89146.0614
2019-12-10 14:30:00,21.35,21.35,21.32,21.32,98395.6388715626,21.0749,21.0749,21.0453,21.0453,98395.6389
2019-12-10 15:00:00,21.32,21.33,21.27,21.31,158987.58037054117,21.0453,21.0552,20.996,21.0354,158987.5804
2019-12-10 15:30:00,21.31,21.33,21.28,21.29,837412.264459095,21.0354,21.0552,21.0058,21.0157,837412.2645
2019-12-11 09:30:00,21.42,21.5,21.36,21.46,176953.6939733534,21.144,21.223,21.0848,21.1835,176953.694
2019-12-11 10:00:00,21.46,21.46,21.37,21.42,89862.60874843707,21.1835,21.1835,21.0947,21.144,89862.6087
2019-12-11 10:30:00,21.42,21.44,21.33,21.33,62461.95526892108,21.144,21.1638,21.0552,21.0552,62461.9553
2019-12-11 11:00:00,21.34,21.44,21.33,21.42,85189.03072059786,21.065,21.1638,21.0552,21.144,85189.0307
2019-12-11 11:30:00,21.43,21.44,21.37,21.43,167615.27629977753,21.1539,21.1638,21.0947,21.1539,167615.2763
2019-12-11 12:00:00,21.43,21.49,21.42,21.48,154995.5961466997,21.1539,21.2131,21.144,21.2032,154995.5961
2019-12-11 12:30:00,21.48,21.48,21.44,21.46,158687.5625850208,21.2032,21.2032,21.1638,21.1835,158687.5626
2019-12-11 13:00:00,21.46,21.48,21.46,21.47,96270.75562362948,21.1835,21.2032,21.1835,21.1934,96270.7556
2019-12-11 13:30:00,21.47,21.47,21.41,21.46,75425.34511803194,21.1934,21.1934,21.1341,21.1835,75425.3451
2019-12-11 14:00:00,21.45,21.46,21.42,21.44,56433.92801518893,21.1736,21.1835,21.144,21.1638,56433.928
2019-12-11 14:30:00,21.45,21.46,21.42,21.46,91304.44179535536,21.1736,21.1835,21.144,21.1835,91304.4418
2019-12-11 15:00:00,21.46,21.46,21.44,21.44,157384.08725472598,21.1835,21.1835,21.1638,21.1638,157384.0873
2019-12-11 15:30:00,21.44,21.46,21.42,21.44,344848.598500412,21.1638,21.1835,21.144,21.1638,344848.5985
2019-12-12 09:30:00,21.46,21.61,21.39,21.55,407335.31251862366,21.1835,21.3316,21.1144,21.2723,407335.3125
2019-12-12 10:00:00,21.55,21.63,21.55,21.61,181558.8213413894,21.2723,21.3513,21.2723,21.3316,181558.8213
2019-12-12 10:30:00,21.61,21.63,21.57,21.6,148109.75104990203,21.3316,21.3513,21.2921,21.3217,148109.751
2019-12-12 11:00:00,21.6,21.61,21.57,21.57,122667.95155837102,21.3217,21.3316,21.2921,21.2921,122667.9516
2019-12-12 11:30:00,21.57,21.6,21.54,21.58,167341.47366056475,21.2921,21.3217,21.2625,21.302,167341.4737
2019-12-12 12:00:00,21.57,21.58,21.53,21.54,70521.65636149264,21.2921,21.302,21.2526,21.2625,70521.6564
2019-12-12 12:30:00,21.54,21.57,21.53,21.55,132801.5620032776,21.2625,21.2921,21.2526,21.2723,132801.562
2019-12-12 13:00:00,21.55,21.58,21.55,21.56,69550.23955109416,21.2723,21.302,21.2723,21.2822,69550.2396
2019-12-12 13:30:00,21.56,21.59,21.55,21.59,108570.02843294769,21.2822,21.3118,21.2723,21.3118,108570.0284
2019-12-12 14:00:00,21.59,21.61,21.56,21.58,286327.6535597343,21.3118,21.3316,21.2822,21.302,286327.6536
2019-12-12 14:30:00,21.58,21.65,21.57,21.65,254064.0904401575,21.302,21.3711,21.2921,21.3711,254064.0904
2019-12-12 15:00:00,21.65,21.7,21.64,21.7,317334.3460535631,21.3711,21.4204,21.3612,21.4204,317334.3461
2019-12-12 15:30:00,21.7,21.8,21.68,21.72,944594.3465347566,21.4204,21.5191,21.4007,21.4402,944594.3465
2019-12-13 09:30:00,21.65,21.77,21.56,21.7,265798.28120684513,21.3711,21.4895,21.2822,21.4204,265798.2812
2019-12-13 10:00:00,21.7,21.83,21.68,21.76,183663.31503108327,21.4204,21.5487,21.4007,21.4796,183663.315
2019-12-13 10:30:00,21.76,21.77,21.64,21.65,199360.3620812705,21.4796,21.4895,21.3612,21.3711,199360.3621
2019-12-13 11:00:00,21.65,21.7,21.63,21.66,275342.0508598306,21.3711,21.4204,21.3513,21.3809,275342.0509
2019-12-13 11:30:00,21.66,21.68,21.59,21.68,192669.6741847628,21.3809,21.4007,21.3118,21.4007,192669.6742
2019-12-13 12:00:00,21.68,21.69,21.64,21.64,112311.5123698498,21.4007,21.4105,21.3612,21.3612,112311.5124
2019-12-13 12:30:00,21.65,21.68,21.64,21.68,70451.74930467237,21.3711,21.4007,21.3612,21.4007,70451.7493
2019-12-13 13:00:00,21.68,21.7,21.66,21.69,51594.320727401566,21.4007,21.4204,21.3809,21.4105,51594.3207
2019-12-13 13:30:00,21.69,21.7,21.68,21.7,42102.98136703132,21.4105,21.4204,21.4007,21.4204,42102.9814
2019-12-13 14:00:00,21.7,21.73,21.68,21.73,117261.80583093596,21.4204,21.45,21.4007,21.45,117261.8058
2019-12-13 14:30:00,21.73,21.75,21.7,21.73,99553.47450014851,21.45,21.4698,21.4204,21.45,99553.4745
2019-12-13 15:00:00,21.73,21.75,21.72,21.74,131646.63916872584,21.45,21.4698,21.4402,21.4599,131646.6392
2019-12-13 15:30:00,21.73,21.79,21.72,21.73,615962.7288196327,21.45,21.5093,21.4402,21.45,615962.7288
2019-12-16 09:30:00,21.69,21.83,21.69,21.82,349079.4318350561,21.4105,21.5487,21.4105,21.5389,349079.4318
2019-12-16 10:00:00,21.82,21.94,21.81,21.91,355107.45908878825,21.5389,21.6573,21.529,21.6277,355107.4591
2019-12-16 10:30:00,21.91,21.91,21.78,21.83,472233.8199971349,21.6277,21.6277,21.4994,21.5487,472233.82
2019-12-16 11:00:00,21.83,21.84,21.81,21.83,212944.1770596614,21.5487,21.5586,21.529,21.5487,212944.1771
2019-12-16 11:30:00,21.83,21.92,21.81,21.92,312949.13463510753,21.5487,21.6376,21.529,21.6376,312949.1346
2019-12-16 12:00:00,21.92,21.97,21.92,21.94,175967.71319278402,21.6376,21.6869,21.6376,21.6573,175967.7132
2019-12-16 12:30:00,21.94,21.95,21.89,21.9,109554.55281649996,21.6573,21.6672,21.608,21.6178,109554.5528
2019-12-16 13:00:00,21.9,21.9,21.86,21.87,276677.5669245013,21.6178,21.6178,21.5784,21.5882,276677.5669
2019-12-16 13:30:00,21.86,21.88,21.83,21.88,206667.10591600696,21.5784,21.5981,21.5487,21.5981,206667.1059
2019-12-16 14:00:00,21.88,21.94,21.87,21.88,293427.58901804406,21.5981,21.6573,21.5882,21.5981,293427.589
2019-12-16 14:30:00,21.88,21.9,21.87,21.88,150370.07922042444,21.5981,21.6178,21.5882,21.5981,150370.0792
2019-12-16 15:00:00,21.88,21.91,21.87,21.9,285606.73703627515,21.5981,21.6277,21.5882,21.6178,285606.737
2019-12-16 15:30:00,21.9,21.92,21.83,21.83,754556.3817598739,21.6178,21.6376,21.5487,21.5487,754556.3818
2019-12-17 09:30:00,21.8,21.84,21.42,21.5,440484.3650245906,21.5191,21.5586,21.144,21.223,440484.365
2019-12-17 10:00:00,21.51,21.58,21.48,21.55,390965.4100465412,21.2329,21.302,21.2032,21.2723,390965.41
2019-12-17 10:30:00,21.55,21.55,21.49,21.53,202369.2783185768,21.2723,21.2723,21.2131,21.2526,202369.2783
2019-12-17 11:00:00,21.53,21.55,21.51,21.51,105498.48712390658,21.2526,21.2723,21.2329,21.2329,105498.4871
2019-12-17 11:30:00,21.52,21.57,21.51,21.57,126907.52327511764,21.2427,21.2921,21.2329,21.2921,126907.5233
2019-12-17 12:00:00,21.57,21.61,21.55,21.59,146200.41456049812,21.2921,21.3316,21.2723,21.3118,146200.4146
2019-12-17 12:30:00,21.58,21.63,21.57,21.61,108878.78460057058,21.302,21.3513,21.2921,21.3316,108878.7846
2019-12-17 13:00:00,21.61,21.61,21.57,21.58,173461.25392637352,21.3316,21.3316,21.2921,21.302,173461.2539
2019-12-17 13:30:00,21.58,21.59,21.54,21.57,135596.38787907173,21.302,21.3118,21.2625,21.2921,135596.3879
2019-12-17 14:00:00,21.57,21.57,21.55,21.55,85937.6187873817,21.2921,21.2921,21.2723,21.2723,85937.6188
2019-12-17 14:30:00,21.55,21.57,21.53,21.56,97677.63514213765,21.2723,21.2921,21.2526,21.2822,97677.6351
2019-12-17 15:00:00,21.55,21.6,21.55,21.59,226966.3675401961,21.2723,21.3217,21.2723,21.3118,226966.3675
2019-12-17 15:30:00,21.59,21.66,21.59,21.61,524396.1355612013,21.3118,21.3809,21.3118,21.3316,524396.1356
2019-12-18 09:30:00,21.51,21.53,21.33,21.34,302613.0850048256,21.2329,21.2526,21.0552,21.065,302613.085
2019-12-18 10:00:00,21.33,21.37,21.25,21.31,255202.9929075213,21.0552,21.0947,20.9762,21.0354,255202.9929
2019-12-18 10:30:00,21.31,21.35,21.31,21.33,125152.56486952516,21.0354,21.0749,21.0354,21.0552,125152.5649
2019-12-18 11:00:00,21.33,21.36,21.29,21.33,159574.50836842813,21.0552,21.0848,21.0157,21.0552,159574.5084
2019-12-18 11:30:00,21.33,21.37,21.3,21.32,153077.52127519326,21.0552,21.0947,21.0256,21.0453,153077.5213
2019-12-18 12:00:00,21.32,21.35,21.31,21.33,120401.79779978024,21.0453,21.0749,21.0354,21.0552,120401.7978
2019-12-18 12:30:00,21.33,21.33,21.28,21.29,136656.64490751267,21.0552,21.0552,21.0058,21.0157,136656.6449
2019-12-18 13:00:00,21.29,21.3,21.19,21.22,253963.5990459784,21.0157,21.0256,20.917,20.9466,253963.599
2019-12-18 13:30:00,21.22,21.24,21.2,21.22,123787.9208645126,20.9466,20.9663,20.9269,20.9466,123787.9209
2019-12-18 14:00:00,21.22,21.23,21.2,21.21,80652.35401236503,20.9466,20.9565,20.9269,20.9367,80652.354
2019-12-18 14:30:00,21.2,21.24,21.2,21.23,105900.4527006232,20.9269,20.9663,20.9269,20.9565,105900.4527
2019-12-18 15:00:00,21.23,21.26,21.2,21.2,183759.4372342112,20.9565,20.9861,20.9269,20.9269,183759.4372
2019-12-18 15:30:00,21.21,21.25,21.12,21.12,907154.7484164448,20.9367,20.9762,20.8479,20.8479,907154.7484
2019-12-19 09:30:00,21.15,21.22,21.04,21.07,200687.1397638388,20.8775,20.9466,20.7689,20.7985,200687.1398
2019-12-19 10:00:00,21.07,21.15,21.07,21.13,462761.41379798687,20.7985,20.8775,20.7985,20.8578,462761.4138
2019-12-19 10:30:00,21.13,21.15,21.09,21.11,161362.96390541364,20.8578,20.8775,20.8183,20.838,161362.9639
2019-12-19 11:00:00,21.12,21.13,21.08,21.13,114721.8494331324,20.8479,20.8578,20.8084,20.8578,114721.8494
2019-12-19 11:30:00,21.13,21.22,21.13,21.22,101139.49085175864,20.8578,20.9466,20.8578,20.9466,101139.4909
2019-12-19 12:00:00,21.22,21.24,21.21,21.23,87820.74013047802,20.9466,20.9663,20.9367,20.9565,87820.7401
2019-12-19 12:30:00,21.24,21.28,21.23,21.26,73316.4822372868,20.9663,21.0058,20.9565,20.9861,73316.4822
2019-12-19 13:00:00,21.26,21.26,21.23,21.24,85282.24012969156,20.9861,20.9861,20.9565,20.9663,85282.2401
2019-12-19 13:30:00,21.24,21.28,21.23,21.27,79957.6526352135,20.9663,21.0058,20.9565,20.996,79957.6526
2019-12-19 14:00:00,21.27,21.29,21.26,21.28,55940.2094263957,20.996,21.0157,20.9861,21.0058,55940.2094
2019-12-19 14:30:00,21.29,21.31,21.27,21.3,110246.34139961732,21.0157,21.0354,20.996,21.0256,110246.3414
2019-12-19 15:00:00,21.3,21.3,21.29,21.29,101391.44753571508,21.0256,21.0256,21.0157,21.0157,101391.4475
2019-12-19 15:30:00,21.29,21.33,21.26,21.29,786218.4529113929,21.0157,21.0552,20.9861,21.0157,786218.4529
2019-12-20 09:30:00,21.44,21.44,21.29,21.44,720282.9907567141,21.1638,21.1638,21.0157,21.1638,720282.9908
2019-12-20 10:00:00,21.43,21.44,21.37,21.39,180779.64893724667,21.1539,21.1638,21.0947,21.1144,180779.6489
2019-12-20 10:30:00,21.4,21.41,21.35,21.4,138794.6357285996,21.1243,21.1341,21.0749,21.1243,138794.6357
2019-12-20 11:00:00,21.4,21.4,21.37,21.38,136120.69080522383,21.1243,21.1243,21.0947,21.1045,136120.6908
2019-12-20 11:30:00,21.38,21.42,21.37,21.42,191628.35031754404,21.1045,21.144,21.0947,21.144,191628.3503
2019-12-20 12:00:00,21.42,21.43,21.4,21.43,56227.11963876227,21.144,21.1539,21.1243,21.1539,56227.1196
2019-12-20 12:30:00,21.43,21.44,21.42,21.42,61792.01264106006,21.1539,21.1638,21.144,21.144,61792.0126
2019-12-20 13:00:00,21.43,21.53,21.42,21.51,144286.70888004292,21.1539,21.2526,21.144,21.2329,144286.7089
2019-12-20 13:30:00,21.51,21.51,21.44,21.46,87794.5249841704,21.2329,21.2329,21.1638,21.1835,87794.525
2019-12-20 14:00:00,21.46,21.47,21.41,21.42,118878.40651990497,21.1835,21.1934,21.1341,21.144,118878.4065
2019-12-20 14:30:00,21.42,21.42,21.36,21.42,186857.19368955988,21.144,21.144,21.0848,21.144,186857.1937
2019-12-20 15:00:00,21.42,21.46,21.41,21.44,159417.2174905825,21.144,21.1835,21.1341,21.1638,159417.2175
2019-12-20 15:30:00,21.45,21.55,21.43,21.55,1039091.2105915716,21.1736,21.2723,21.1539,21.2723,1039091.2106
2019-12-23 09:30:00,21.51,21.62,21.5,21.61,215446.26713502064,21.2329,21.3414,21.223,21.3316,215446.2671
2019-12-23 10:00:00,21.61,21.64,21.6,21.64,159564.3135893085,21.3316,21.3612,21.3217,21.3612,159564.3136
2019-12-23 10:30:00,21.64,21.68,21.64,21.68,198783.6288625032,21.3612,21.4007,21.3612,21.4007,198783.6289
2019-12-23 11:00:00,21.68,21.68,21.63,21.66,187939.2966732572,21.4007,21.4007,21.3513,21.3809,187939.2967
2019-12-23 11:30:00,21.66,21.69,21.62,21.68,161389.17905172124,21.3809,21.4105,21.3414,21.4007,161389.1791
2019-12-23 12:00:00,21.68,21.72,21.68,21.68,152034.7410109574,21.4007,21.4402,21.4007,21.4007,152034.741
2019-12-23 12:30:00,21.68,21.74,21.66,21.69,176244.42862603095,21.4007,21.4599,21.3809,21.4105,176244.4286
2019-12-23 13:00:00,21.69,21.7,21.66,21.68,208551.6836561204,21.4105,21.4204,21.3809,21.4007,208551.6837
2019-12-23 13:30:00,21.67,21.7,21.66,21.67,168081.32334524606,21.3908,21.4204,21.3809,21.3908,168081.3233
2019-12-23 14:00:00,21.67,21.68,21.59,21.64,125235.57949949925,21.3908,21.4007,21.3118,21.3612,125235.5795
2019-12-23 14:30:00,21.64,21.65,21.59,21.64,354188.472571005,21.3612,21.3711,21.3118,21.3612,354188.4726
2019-12-23 15:00:00,21.64,21.65,21.61,21.61,1177226.0984714297,21.3612,21.3711,21.3316,21.3316,1177226.0985
2019-12-23 15:30:00,21.61,21.65,21.58,21.64,615246.1814872248,21.3316,21.3711,21.302,21.3612,615246.1815
2019-12-24 09:30:00,21.68,21.68,21.54,21.54,72505.26909876811,21.4007,21.4007,21.2625,21.2625,72505.2691
2019-12-24 10:00:00,21.55,21.6,21.53,21.58,58458.319868942905,21.2723,21.3217,21.2526,21.302,58458.3199
2019-12-24 10:30:00,21.59,21.59,21.56,21.57,50065.10385945792,21.3118,21.3118,21.2822,21.2921,50065.1039
2019-12-24 11:00:00,21.57,21.62,21.57,21.61,47723.217455978505,21.2921,21.3414,21.2921,21.3316,47723.2175
2019-12-24 11:30:00,21.61,21.63,21.55,21.55,76157.9128176278,21.3316,21.3513,21.2723,21.2723,76157.9128
2019-12-24 12:00:00,21.55,21.57,21.51,21.52,53982.81183542784,21.2723,21.2921,21.2329,21.2427,53982.8118
2019-12-24 12:30:00,21.52,21.52,21.48,21.48,173327.26540080132,21.2427,21.2427,21.2032,21.2032,173327.2654
2019-12-26 09:30:00,21.54,21.57,21.48,21.51,74818.02756190575,21.2625,21.2921,21.2032,21.2329,74818.0276
2019-12-26 10:00:00,21.51,21.57,21.51,21.53,102303.1520684129,21.2329,21.2921,21.2329,21.2526,102303.1521
2019-12-26 10:30:00,21.53,21.54,21.48,21.49,64384.39933147881,21.2526,21.2625,21.2032,21.2131,64384.3993
2019-12-26 11:00:00,21.49,21.49,21.43,21.43,43693.36690969272,21.2131,21.2131,21.1539,21.1539,43693.3669
2019-12-26 11:30:00,21.43,21.44,21.37,21.37,35836.10500249655,21.1539,21.1638,21.0947,21.0947,35836.105
2019-12-26 12:00:00,21.37,21.38,21.32,21.33,83825.84311260238,21.0947,21.1045,21.0453,21.0552,83825.8431
2019-12-26 12:30:00,21.33,21.34,21.3,21.34,59174.86720135078,21.0552,21.065,21.0256,21.065,59174.8672
2019-12-26 13:00:00,21.33,21.37,21.33,21.36,29250.27769121925,21.0552,21.0947,21.0552,21.0848,29250.2777
2019-12-26 13:30:00,21.36,21.4,21.34,21.4,87343.04190887276,21.0848,21.1243,21.065,21.1243,87343.0419
2019-12-26 14:00:00,21.39,21.4,21.35,21.35,68066.17099068027,21.1144,21.1243,21.0749,21.0749,68066.171
2019-12-26 14:30:00,21.35,21.37,21.34,21.35,50800.58435308796,21.0749,21.0947,21.065,21.0749,50800.5844
2019-12-26 15:00:00,21.35,21.36,21.35,21.36,61949.30351890569,21.0749,21.0848,21.0749,21.0848,61949.3035
2019-12-26 15:30:00,21.36,21.44,21.33,21.42,641930.2876343329,21.0848,21.1638,21.0552,21.144,641930.2876
2019-12-27 09:30:00,21.44,21.44,21.33,21.35,149439.44152650447,21.1638,21.1638,21.0552,21.0749,149439.4415
2019-12-27 10:00:00,21.35,21.4,21.31,21.31,139350.97938912766,21.0749,21.1243,21.0354,21.0354,139350.9794
2019-12-27 10:30:00,21.31,21.35,21.31,21.33,119380.86349080072,21.0354,21.0749,21.0354,21.0552,119380.8635
2019-12-27 11:00:00,21.33,21.4,21.31,21.37,371164.23620219657,21.0552,21.1243,21.0354,21.0947,371164.2362
2019-12-27 11:30:00,21.36,21.44,21.35,21.41,218271.6773481737,21.0848,21.1638,21.0749,21.1341,218271.6773
2019-12-27 12:00:00,21.42,21.45,21.4,21.45,68535.130830183,21.144,21.1736,21.1243,21.1736,68535.1308
2019-12-27 12:30:00,21.45,21.46,21.43,21.45,55488.72635109805,21.1736,21.1835,21.1539,21.1736,55488.7264
2019-12-27 13:00:00,21.45,21.52,21.45,21.5,93771.57834230443,21.1736,21.2427,21.1736,21.223,93771.5783
2019-12-27 13:30:00,21.51,21.51,21.42,21.42,96109.0955547326,21.2329,21.2329,21.144,21.144,96109.0956
2019-12-27 14:00:00,21.42,21.44,21.4,21.42,45165.78429396989,21.144,21.1638,21.1243,21.144,45165.7843
2019-12-27 14:30:00,21.42,21.46,21.41,21.46,50416.09554057641,21.144,21.1835,21.1341,21.1835,50416.0955
2019-12-27 15:00:00,21.46,21.46,21.4,21.41,89041.20083079876,21.1835,21.1835,21.1243,21.1341,89041.2008
2019-12-27 15:30:00,21.4,21.4,21.32,21.38,443363.661927376,21.1243,21.1243,21.0453,21.1045,443363.6619
2019-12-30 09:30:00,21.37,21.44,21.22,21.24,109487.55855371388,21.0947,21.1638,20.9466,20.9663,109487.5586
2019-12-30 10:00:00,21.24,21.24,21.14,21.18,114035.8864380834,20.9663,20.9663,20.8676,20.9071,114035.8864
2019-12-30 10:30:00,21.17,21.18,21.12,21.15,57102.41424603287,20.8972,20.9071,20.8479,20.8775,57102.4142
2019-12-30 11:00:00,21.17,21.25,21.15,21.25,93470.10415976698,20.8972,20.9762,20.8775,20.9762,93470.1042
2019-12-30 11:30:00,21.25,21.25,21.22,21.22,90474.29549561453,20.9762,20.9762,20.9466,20.9466,90474.2955
2019-12-30 12:00:00,21.22,21.26,21.22,21.24,41612.175572272274,20.9466,20.9861,20.9466,20.9663,41612.1756
2019-12-30 12:30:00,21.24,21.28,21.23,21.25,36725.96357993805,20.9663,21.0058,20.9565,20.9762,36725.9636
2019-12-30 13:00:00,21.25,21.27,21.23,21.24,31437.786010887205,20.9762,20.996,20.9565,20.9663,31437.786
2019-12-30 13:30:00,21.24,21.24,21.22,21.22,49017.95440417079,20.9663,20.9663,20.9466,20.9466,49017.9544
2019-12-30 14:00:00,21.22,21.23,21.22,21.23,96294.0579759029,20.9466,20.9565,20.9466,20.9565,96294.058
2019-12-30 14:30:00,21.22,21.23,21.22,21.22,54090.58521469243,20.9466,20.9565,20.9466,20.9466,54090.5852
2019-12-30 15:00:00,21.22,21.24,21.22,21.22,100478.28660600015,20.9466,20.9663,20.9466,20.9466,100478.2866
2019-12-30 15:30:00,21.22,21.23,21.18,21.2,562402.2721191607,20.9466,20.9565,20.9071,20.9269,562402.2721
2019-12-31 09:30:00,21.18,21.22,21.13,21.2,104709.11994064425,20.9071,20.9466,20.8578,20.9269,104709.1199
2019-12-31 10:00:00,21.2,21.24,21.19,21.2,80560.60100028841,20.9269,20.9663,20.917,20.9269,80560.601
2019-12-31 10:30:00,21.2,21.2,21.09,21.09,164702.48226559916,20.9269,20.9269,20.8183,20.8183,164702.4823
2019-12-31 11:00:00,21.09,21.17,21.09,21.1,82735.00174680258,20.8183,20.8972,20.8183,20.8281,82735.0017
2019-12-31 11:30:00,21.11,21.11,21.05,21.05,39131.93145216938,20.838,20.838,20.7788,20.7788,39131.9315
2019-12-31 12:00:00,21.05,21.06,21.02,21.06,59901.60931287829,20.7788,20.7887,20.7492,20.7887,59901.6093
2019-12-31 12:30:00,21.07,21.07,21.05,21.06,41473.8178556488,20.7985,20.7985,20.7788,20.7887,41473.8179
2019-12-31 13:00:00,21.07,21.07,21.02,21.03,43460.34338695845,20.7985,20.7985,20.7492,20.759,43460.3434
2019-12-31 13:30:00,21.03,21.07,21.02,21.07,36223.50660904228,20.759,20.7985,20.7492,20.7985,36223.5066
2019-12-31 14:00:00,21.07,21.09,21.05,21.07,81719.8930258914,20.7985,20.8183,20.7788,20.7985,81719.893
2019-12-31 14:30:00,21.07,21.09,21.06,21.06,81156.26738027789,20.7985,20.8183,20.7887,20.7887,81156.2674
2019-12-31 15:00:00,21.06,21.08,21.03,21.08,95873.15923796414,20.7887,20.8084,20.759,20.8084,95873.1592
2019-12-31 15:30:00,21.07,21.17,21.07,21.12,571107.1570903028,20.7985,20.8972,20.7985,20.8479,571107.1571
2020-01-02 09:30:00,21.22,21.33,21.2,21.29,237002.39938495768,20.9466,21.0552,20.9269,21.0157,237002.3994
2020-01-02 10:00:00,21.3,21.31,21.17,21.18,143003.62310798734,21.0256,21.0354,20.8972,20.9071,143003.6231
2020-01-02 10:30:00,21.18,21.37,21.16,21.33,201330.8672453922,20.9071,21.0947,20.8874,21.0552,201330.8672
2020-01-02 11:00:00,21.33,21.37,21.28,21.31,132156.37812470706,21.0552,21.0947,21.0058,21.0354,132156.3781
2020-01-02 11:30:00,21.31,21.33,21.28,21.29,93331.74644314352,21.0354,21.0552,21.0058,21.0157,93331.7464
2020-01-02 12:00:00,21.29,21.42,21.29,21.39,168457.07377565507,21.0157,21.144,21.0157,21.1144,168457.0738
2020-01-02 12:30:00,21.38,21.43,21.35,21.42,102106.53847110586,21.1045,21.1539,21.0749,21.144,102106.5385
2020-01-02 13:00:00,21.42,21.46,21.42,21.45,172370.41256057372,21.144,21.1835,21.144,21.1736,172370.4126
2020-01-02 13:30:00,21.45,21.45,21.37,21.42,282501.698595841,21.1736,21.1736,21.0947,21.144,282501.6986
2020-01-02 14:00:00,21.42,21.46,21.4,21.46,126298.74932197436,21.144,21.1835,21.1243,21.1835,126298.7493
2020-01-02 14:30:00,21.46,21.52,21.46,21.51,171569.39420117467,21.1835,21.2427,21.1835,21.2329,171569.3942
2020-01-02 15:00:00,21.51,21.56,21.46,21.55,215519.0869858751,21.2329,21.2822,21.1835,21.2723,215519.087
2020-01-02 15:30:00,21.55,21.66,21.52,21.66,827935.4890688956,21.2723,21.3809,21.2427,21.3809,827935.4891
2020-01-03 09:30:00,21.35,21.51,21.23,21.49,154823.7412986832,21.0749,21.2329,20.9565,21.2131,154823.7413
2020-01-03 10:00:00,21.48,21.5,21.37,21.48,182735.59013119747,21.2032,21.223,21.0947,21.2032,182735.5901
2020-01-03 10:30:00,21.47,21.56,21.47,21.48,169569.7610967112,21.1934,21.2822,21.1934,21.2032,169569.7611
2020-01-03 11:00:00,21.49,21.53,21.48,21.52,115914.63859012844,21.2131,21.2526,21.2032,21.2427,115914.6386
2020-01-03 11:30:00,21.51,21.59,21.51,21.59,173631.65237737296,21.2329,21.3118,21.2329,21.3118,173631.6524
2020-01-03 12:00:00,21.59,21.64,21.59,21.64,144355.1595398461,21.3118,21.3612,21.3118,21.3612,144355.1595
2020-01-03 12:30:00,21.64,21.65,21.59,21.6,89210.1428847811,21.3612,21.3711,21.3118,21.3217,89210.1429
2020-01-03 13:00:00,21.61,21.61,21.53,21.57,68731.74442749003,21.3316,21.3316,21.2526,21.2921,68731.7444
2020-01-03 13:30:00,21.57,21.58,21.51,21.54,75806.9211365093,21.2921,21.302,21.2329,21.2625,75806.9211
2020-01-03 14:00:00,21.55,21.56,21.51,21.53,59562.26880789651,21.2723,21.2822,21.2329,21.2526,59562.2688
2020-01-03 14:30:00,21.53,21.55,21.5,21.53,98043.19079342704,21.2526,21.2723,21.223,21.2526,98043.1908
2020-01-03 15:00:00,21.53,21.59,21.53,21.57,148080.62310956026,21.2526,21.3118,21.2526,21.2921,148080.6231
2020-01-03 15:30:00,21.58,21.64,21.55,21.62,499413.1011300533,21.302,21.3612,21.2723,21.3414,499413.1011
2020-01-06 09:30:00,21.53,21.53,21.42,21.48,235289.6764928608,21.2526,21.2526,21.144,21.2032,235289.6765
2020-01-06 10:00:00,21.49,21.64,21.48,21.64,149255.93550235123,21.2131,21.3612,21.2032,21.3612,149255.9355
2020-01-06 10:30:00,21.64,21.66,21.59,21.6,272525.3790287801,21.3612,21.3809,21.3118,21.3217,272525.379
2020-01-06 11:00:00,21.6,21.63,21.5,21.51,76255.49141777278,21.3217,21.3513,21.223,21.2329,76255.4914
2020-01-06 11:30:00,21.51,21.53,21.35,21.39,190785.09644464945,21.2329,21.2526,21.0749,21.1144,190785.0964
2020-01-06 12:00:00,21.39,21.42,21.36,21.37,120299.850008584,21.1144,21.144,21.0848,21.0947,120299.85
2020-01-06 12:30:00,21.37,21.4,21.35,21.38,91263.66267887686,21.0947,21.1243,21.0749,21.1045,91263.6627
2020-01-06 13:00:00,21.38,21.38,21.35,21.38,83142.79291158754,21.1045,21.1045,21.0749,21.1045,83142.7929
2020-01-06 13:30:00,21.37,21.4,21.37,21.37,82740.82733487093,21.0947,21.1243,21.0947,21.0947,82740.8273
2020-01-06 14:00:00,21.37,21.37,21.33,21.35,103541.08953293871,21.0947,21.0947,21.0552,21.0749,103541.0895
2020-01-06 14:30:00,21.35,21.35,21.29,21.31,81807.27684691676,21.0749,21.0749,21.0157,21.0354,81807.2768
2020-01-06 15:00:00,21.31,21.33,21.29,21.3,168034.7186406992,21.0354,21.0552,21.0157,21.0256,168034.7186
2020-01-06 15:30:00,21.31,21.44,21.3,21.42,541239.3670638377,21.0354,21.1638,21.0256,21.144,541239.3671
2020-01-07 09:30:00,21.48,21.48,21.25,21.32,173525.33539512544,21.2032,21.2032,20.9762,21.0453,173525.3354
2020-01-07 10:00:00,21.33,21.33,21.28,21.31,158263.75105304786,21.0552,21.0552,21.0058,21.0354,158263.7511
2020-01-07 10:30:00,21.31,21.42,21.27,21.42,114592.23009861149,21.0354,21.144,20.996,21.144,114592.2301
2020-01-07 11:00:00,21.42,21.57,21.41,21.56,174461.79867711378,21.144,21.2921,21.1341,21.2822,174461.7987
2020-01-07 11:30:00,21.56,21.58,21.51,21.53,165069.49431390563,21.2822,21.302,21.2329,21.2526,165069.4943
2020-01-07 12:00:00,21.54,21.54,21.48,21.5,45974.08463845439,21.2625,21.2625,21.2032,21.223,45974.0846
2020-01-07 12:30:00,21.49,21.51,21.47,21.48,93360.8743834853,21.2131,21.2329,21.1934,21.2032,93360.8744
2020-01-07 13:00:00,21.48,21.55,21.48,21.53,93512.33967326256,21.2032,21.2723,21.2032,21.2526,93512.3397
2020-01-07 13:30:00,21.53,21.57,21.52,21.57,66905.4225680602,21.2526,21.2921,21.2427,21.2921,66905.4226
2020-01-07 14:00:00,21.57,21.58,21.55,21.55,67441.37667034901,21.2921,21.302,21.2723,21.2723,67441.3767
2020-01-07 14:30:00,21.56,21.59,21.53,21.59,105898.99630360612,21.2822,21.3118,21.2526,21.3118,105898.9963
2020-01-07 15:00:00,21.59,21.64,21.58,21.6,177065.83654366923,21.3118,21.3612,21.302,21.3217,177065.8365
2020-01-07 15:30:00,21.61,21.61,21.55,21.57,416753.8320281394,21.3316,21.3316,21.2723,21.2921,416753.832
2020-01-08 09:30:00,21.47,21.49,21.35,21.38,187333.43551414803,21.1934,21.2131,21.0749,21.1045,187333.4355
2020-01-08 10:00:00,21.38,21.4,21.34,21.35,92875.8941767946,21.1045,21.1243,21.065,21.0749,92875.8942
2020-01-08 10:30:00,21.35,21.35,21.19,21.2,179001.3881793808,21.0749,21.0749,20.917,20.9269,179001.3882
2020-01-08 11:00:00,21.2,21.36,21.19,21.34,152084.25850953843,20.9269,21.0848,20.917,21.065,152084.2585
2020-01-08 11:30:00,21.33,21.4,21.27,21.36,301539.72040323087,21.0552,21.1243,20.996,21.0848,301539.7204
2020-01-08 12:00:00,21.37,21.37,21.19,21.28,214814.1908296039,21.0947,21.0947,20.917,21.0058,214814.1908
2020-01-08 12:30:00,21.28,21.3,21.27,21.29,71261.50604617395,21.0058,21.0256,20.996,21.0157,71261.506
2020-01-08 13:00:00,21.29,21.32,21.23,21.24,58019.944366799056,21.0157,21.0453,20.9565,20.9663,58019.9444
2020-01-08 13:30:00,21.24,21.24,21.19,21.2,97430.04764923248,20.9663,20.9663,20.917,20.9269,97430.0476
2020-01-08 14:00:00,21.2,21.22,21.18,21.18,53441.032145070654,20.9269,20.9466,20.9071,20.9071,53441.0321
2020-01-08 14:30:00,21.19,21.2,21.17,21.18,81119.85745485066,20.917,20.9269,20.8972,20.9071,81119.8575
2020-01-08 15:00:00,21.18,21.25,21.18,21.22,148118.48943200457,20.9071,20.9762,20.9071,20.9466,148118.4894
2020-01-08 15:30:00,21.22,21.29,21.08,21.09,1195920.4105827864,20.9466,21.0157,20.8084,20.8183,1195920.4106
2020-01-09 09:30:00,20.95,21.05,20.84,20.86,331639.0775554131,20.6801,20.7788,20.5715,20.5912,331639.0776
2020-01-09 10:00:00,20.86,20.87,20.72,20.76,342897.02649751253,20.5912,20.6011,20.453,20.4925,342897.0265
2020-01-09 10:30:00,20.76,20.83,20.72,20.76,180296.1251275731,20.4925,20.5616,20.453,20.4925,180296.1251
2020-01-09 11:00:00,20.76,20.81,20.55,20.56,392196.0655259816,20.4925,20.5419,20.2852,20.2951,392196.0655
2020-01-09 11:30:00,20.56,20.57,20.37,20.38,829453.0547607025,20.2951,20.305,20.1075,20.1174,829453.0548
2020-01-09 12:00:00,20.37,20.6,20.32,20.56,547548.4789418681,20.1075,20.3346,20.0582,20.2951,547548.4789
2020-01-09 12:30:00,20.56,20.56,20.42,20.48,326222.7370488584,20.2951,20.2951,20.1569,20.2161,326222.737
2020-01-09 13:00:00,20.48,20.5,20.41,20.43,178022.68938389685,20.2161,20.2359,20.147,20.1668,178022.6894
2020-01-09 13:30:00,20.43,20.52,20.39,20.48,265147.2717402062,20.1668,20.2556,20.1273,20.2161,265147.2717
2020-01-09 14:00:00,20.48,20.52,20.45,20.52,221986.94613876817,20.2161,20.2556,20.1865,20.2556,221986.9461
2020-01-09 14:30:00,20.52,20.59,20.48,20.49,228489.75882007132,20.2556,20.3247,20.2161,20.226,228489.7588
2020-01-09 15:00:00,20.49,20.49,20.45,20.49,310999.0190292252,20.226,20.226,20.1865,20.226,310999.019
2020-01-09 15:30:00,20.49,20.49,20.4,20.44,905286.1910435194,20.226,20.226,20.1372,20.1766,905286.191
2020-01-10 09:30:00,20.41,20.41,20.08,20.22,645217.3757019032,20.147,20.147,19.8213,19.9595,645217.3757
2020-01-10 10:00:00,20.22,20.36,20.19,20.33,166450.15868610618,19.9595,20.0977,19.9299,20.0681,166450.1587
2020-01-10 10:30:00,20.34,20.34,20.24,20.31,175067.65983622288,20.0779,20.0779,19.9792,20.0483,175067.6598
2020-01-10 11:00:00,20.3,20.31,20.15,20.16,124350.09011310902,20.0384,20.0483,19.8904,19.9003,124350.0901
2020-01-10 11:30:00,20.15,20.16,20.09,20.11,195480.5204277449,19.8904,19.9003,19.8312,19.8509,195480.5204
2020-01-10 12:00:00,20.11,20.15,20.07,20.1,132232.11076959572,19.8509,19.8904,19.8114,19.841,132232.1108
2020-01-10 12:30:00,20.1,20.13,20.08,20.09,130188.78575461956,19.841,19.8706,19.8213,19.8312,130188.7858
2020-01-10 13:00:00,20.09,20.12,20.06,20.06,131383.03130863272,19.8312,19.8608,19.8015,19.8015,131383.0313
2020-01-10 13:30:00,20.06,20.07,20.03,20.06,212320.83913634723,19.8015,19.8114,19.7719,19.8015,212320.8391
2020-01-10 14:00:00,20.07,20.07,19.89,19.92,487396.36934205046,19.8114,19.8114,19.6337,19.6633,487396.3693
2020-01-10 14:30:00,19.93,19.93,19.86,19.88,327837.8813408104,19.6732,19.6732,19.6041,19.6239,327837.8813
2020-01-10 15:00:00,19.88,19.88,19.77,19.77,306740.5141512564,19.6239,19.6239,19.5153,19.5153,306740.5142
2020-01-10 15:30:00,19.77,19.81,19.73,19.81,1366042.1461489743,19.5153,19.5548,19.4758,19.5548,1366042.1461
2020-01-13 09:30:00,19.92,19.95,19.75,19.87,233945.42204608748,19.6633,19.693,19.4955,19.614,233945.422
2020-01-13 10:00:00,19.86,19.91,19.8,19.83,331033.216396304,19.6041,19.6535,19.5449,19.5745,331033.2164
2020-01-13 10:30:00,19.84,19.91,19.84,19.88,336215.0769831073,19.5844,19.6535,19.5844,19.6239,336215.077
2020-01-13 11:00:00,19.88,20.02,19.86,20.02,294145.5927474691,19.6239,19.7621,19.6041,19.7621,294145.5927
2020-01-13 11:30:00,20.02,20.17,20.01,20.17,387143.8242736992,19.7621,19.9101,19.7522,19.9101,387143.8243
2020-01-13 12:00:00,20.17,20.21,20.15,20.16,267072.62859679817,19.9101,19.9496,19.8904,19.9003,267072.6286
2020-01-13 12:30:00,20.15,20.21,20.15,20.21,141502.07778336838,19.8904,19.9496,19.8904,19.9496,141502.0778
2020-01-13 13:00:00,20.21,20.21,20.17,20.19,134750.2212121429,19.9496,19.9496,19.9101,19.9299,134750.2212
2020-01-13 13:30:00,20.19,20.22,20.15,20.21,163774.75736571333,19.9299,19.9595,19.8904,19.9496,163774.7574
2020-01-13 14:00:00,20.21,20.23,20.17,20.23,164629.6624147447,19.9496,19.9694,19.9101,19.9694,164629.6624
2020-01-13 14:30:00,20.23,20.26,20.22,20.24,160213.86665893026,19.9694,19.999,19.9595,19.9792,160213.8667
2020-01-13 15:00:00,20.23,20.23,20.2,20.22,139329.13343387132,19.9694,19.9694,19.9397,19.9595,139329.1334
2020-01-13 15:30:00,20.22,20.23,20.15,20.22,655011.645641828,19.9595,19.9694,19.8904,19.9595,655011.6456
2020-01-14 09:30:00,20.15,20.32,20.13,20.21,441843.1834415349,19.8904,20.0582,19.8706,19.9496,441843.1834
2020-01-14 10:00:00,20.21,20.22,20.13,20.16,356389.08846382675,19.9496,19.9595,19.8706,19.9003,356389.0885
2020-01-14 10:30:00,20.15,20.16,20.1,20.15,248608.42721414144,19.8904,19.9003,19.841,19.8904,248608.4272
2020-01-14 11:00:00,20.15,20.16,20.11,20.13,317848.4542005956,19.8904,19.9003,19.8509,19.8706,317848.4542
2020-01-14 11:30:00,20.13,20.17,20.12,20.15,329321.94990122423,19.8706,19.9101,19.8608,19.8904,329321.9499
2020-01-14 12:00:00,20.15,20.19,20.13,20.19,562910.5546781248,19.8904,19.9299,19.8706,19.9299,562910.5547
2020-01-14 12:30:00,20.19,20.4,20.19,20.39,424771.2976072154,19.9299,20.1372,19.9299,20.1273,424771.2976
2020-01-14 13:00:00,20.39,20.41,20.32,20.37,113545.08064332434,20.1273,20.147,20.0582,20.1075,113545.0806
2020-01-14 13:30:00,20.37,20.41,20.29,20.3,127217.73583975765,20.1075,20.147,20.0286,20.0384,127217.7358
2020-01-14 14:00:00,20.3,20.3,20.23,20.28,98695.65665708296,20.0384,20.0384,19.9694,20.0187,98695.6567
2020-01-14 14:30:00,20.29,20.34,20.28,20.31,79916.873518735,20.0286,20.0779,20.0187,20.0483,79916.8735
2020-01-14 15:00:00,20.31,20.32,20.26,20.27,124581.6572388262,20.0483,20.0582,19.999,20.0088,124581.6572
2020-01-14 15:30:00,20.27,20.32,20.26,20.32,437673.5187816085,20.0088,20.0582,19.999,20.0582,437673.5188
2020-01-15 09:30:00,20.19,20.37,20.08,20.34,201907.6004641596,19.9299,20.1075,19.8213,20.0779,201907.6005
2020-01-15 10:00:00,20.34,20.35,20.25,20.28,159728.88645223956,20.0779,20.0878,19.9891,20.0187,159728.8865
2020-01-15 10:30:00,20.27,20.28,20.17,20.21,113210.10932939385,20.0088,20.0187,19.9101,19.9496,113210.1093
2020-01-15 11:00:00,20.21,20.23,20.15,20.17,163549.0158280645,19.9496,19.9694,19.8904,19.9101,163549.0158
2020-01-15 11:30:00,20.17,20.2,20.1,20.1,169027.98140635405,19.9101,19.9397,19.841,19.841,169027.9814
2020-01-15 12:00:00,20.11,20.14,20.1,20.12,71022.65693537133,19.8509,19.8805,19.841,19.8608,71022.6569
2020-01-15 12:30:00,20.11,20.12,20.02,20.04,105654.32160473512,19.8509,19.8608,19.7621,19.7818,105654.3216
2020-01-15 13:00:00,20.04,20.05,19.98,20.0,127123.07003364684,19.7818,19.7917,19.7226,19.7423,127123.07
2020-01-15 13:30:00,20.0,20.04,19.96,20.02,269213.53221191926,19.7423,19.7818,19.7028,19.7621,269213.5322
2020-01-15 14:00:00,20.02,20.06,20.02,20.06,112183.34943234596,19.7621,19.8015,19.7621,19.8015,112183.3494
2020-01-15 14:30:00,20.06,20.09,20.03,20.05,123259.24874730922,19.8015,19.8312,19.7719,19.7917,123259.2487
2020-01-15 15:00:00,20.05,20.06,19.97,19.98,185332.3460126675,19.7917,19.8015,19.7127,19.7226,185332.346
2020-01-15 15:30:00,19.98,20.04,19.91,20.04,689972.456037054,19.7226,19.7818,19.6535,19.7818,689972.456
2020-01-16 09:30:00,19.88,20.28,19.88,20.25,300964.44358148065,19.6239,20.0187,19.6239,19.9891,300964.4436
2020-01-16 10:00:00,20.24,20.41,20.24,20.32,294489.3024435021,19.9792,20.147,19.9792,20.0582,294489.3024
2020-01-16 10:30:00,20.33,20.48,20.32,20.46,286585.43583175907,20.0681,20.2161,20.0582,20.1964,286585.4358
2020-01-16 11:00:00,20.46,20.49,20.4,20.42,382818.3251329443,20.1964,20.226,20.1372,20.1569,382818.3251
2020-01-16 11:30:00,20.43,20.43,20.38,20.41,113058.64403961656,20.1668,20.1668,20.1174,20.147,113058.644
2020-01-16 12:00:00,20.4,20.43,20.32,20.33,146213.52213365192,20.1372,20.1668,20.0582,20.0681,146213.5221
2020-01-16 12:30:00,20.33,20.36,20.32,20.32,172245.16241710406,20.0681,20.0977,20.0582,20.0582,172245.1624
2020-01-16 13:00:00,20.32,20.37,20.32,20.37,165887.98943750974,20.0582,20.1075,20.0582,20.1075,165887.9894
2020-01-16 13:30:00,20.37,20.5,20.37,20.5,292129.9392758176,20.1075,20.2359,20.1075,20.2359,292129.9393
2020-01-16 14:00:00,20.5,20.5,20.4,20.4,218995.50666566697,20.2359,20.2359,20.1372,20.1372,218995.5067
2020-01-16 14:30:00,20.4,20.45,20.38,20.43,191482.71061583512,20.1372,20.1865,20.1174,20.1668,191482.7106
2020-01-16 15:00:00,20.42,20.48,20.41,20.45,343966.021908056,20.1569,20.2161,20.147,20.1865,343966.0219
2020-01-16 15:30:00,20.45,20.61,20.45,20.61,1172923.9016829482,20.1865,20.3445,20.1865,20.3445,1172923.9017
2020-01-17 09:30:00,20.67,20.69,20.5,20.57,558678.2649464636,20.4037,20.4234,20.2359,20.305,558678.2649
2020-01-17 10:00:00,20.57,20.57,20.47,20.55,191255.5126811692,20.305,20.305,20.2063,20.2852,191255.5127
2020-01-17 10:30:00,20.54,20.55,20.38,20.42,232146.7717299824,20.2754,20.2852,20.1174,20.1569,232146.7717
2020-01-17 11:00:00,20.42,20.45,20.3,20.34,256346.2645659363,20.1569,20.1865,20.0384,20.0779,256346.2646
2020-01-17 11:30:00,20.35,20.41,20.29,20.35,196326.68709467372,20.0878,20.147,20.0286,20.0878,196326.6871
2020-01-17 12:00:00,20.34,20.35,20.28,20.29,178498.931208485,20.0779,20.0878,20.0187,20.0286,178498.9312
2020-01-17 12:30:00,20.29,20.3,20.23,20.28,231057.3867611996,20.0286,20.0384,19.9694,20.0187,231057.3868
2020-01-17 13:00:00,20.28,20.32,20.26,20.28,146072.25162299426,20.0187,20.0582,19.999,20.0187,146072.2516
2020-01-17 13:30:00,20.28,20.3,20.23,20.23,314357.4705506328,20.0187,20.0384,19.9694,19.9694,314357.4706
2020-01-17 14:00:00,20.23,20.24,20.13,20.14,317747.96280641644,19.9694,19.9792,19.8706,19.8805,317747.9628
2020-01-17 14:30:00,20.14,20.15,20.06,20.13,288072.41718620714,19.8805,19.8904,19.8015,19.8706,288072.4172
2020-01-17 15:00:00,20.13,20.15,20.07,20.13,373897.89340327296,19.8706,19.8904,19.8114,19.8706,373897.8934
2020-01-17 15:30:00,20.13,20.19,20.11,20.13,1413281.839795279,19.8706,19.9299,19.8509,19.8706,1413281.8398
2020-01-21 09:30:00,19.96,20.15,19.95,20.13,1194382.4553327402,19.7028,19.8904,19.693,19.8706,1194382.4553
2020-01-21 10:00:00,20.13,20.25,20.12,20.25,341265.86183837266,19.8706,19.9891,19.8608,19.9891,341265.8618
2020-01-21 10:30:00,20.26,20.26,20.15,20.16,111852.74730946672,19.999,19.999,19.8904,19.9003,111852.7473
2020-01-21 11:00:00,20.16,20.19,20.15,20.19,164591.79609230036,19.9003,19.9299,19.8904,19.9299,164591.7961
2020-01-21 11:30:00,20.19,20.23,20.16,20.21,118655.5777762903,19.9299,19.9694,19.9003,19.9496,118655.5778
2020-01-21 12:00:00,20.21,20.28,20.2,20.25,188246.5964438629,19.9496,20.0187,19.9397,19.9891,188246.5964
2020-01-21 12:30:00,20.25,20.31,20.24,20.27,207054.5075225527,19.9891,20.0483,19.9792,20.0088,207054.5075
2020-01-21 13:00:00,20.26,20.27,20.19,20.19,175013.7731465906,19.999,20.0088,19.9299,19.9299,175013.7731
2020-01-21 13:30:00,20.19,20.19,20.04,20.06,614140.7761512541,19.9299,19.9299,19.7818,19.8015,614140.7762
2020-01-21 14:00:00,20.06,20.06,19.94,19.97,533430.1662582055,19.8015,19.8015,19.6831,19.7127,533430.1663
2020-01-21 14:30:00,19.97,20.04,19.94,20.04,364154.5973589463,19.7127,19.7818,19.6831,19.7818,364154.5974
2020-01-21 15:00:00,20.04,20.12,20.03,20.11,268772.2439157412,19.7818,19.8608,19.7719,19.8509,268772.2439
2020-01-21 15:30:00,20.12,20.18,20.04,20.18,1768871.3662967242,19.8608,19.92,19.7818,19.92,1768871.3663
2020-01-22 09:30:00,19.48,19.81,19.34,19.68,1155288.3902030152,19.229,19.5548,19.0908,19.4264,1155288.3902
2020-01-22 10:00:00,19.68,19.76,19.64,19.75,510987.08822486113,19.4264,19.5054,19.387,19.4955,510987.0882
2020-01-22 10:30:00,19.75,19.96,19.75,19.78,766927.0180230296,19.4955,19.7028,19.4955,19.5251,766927.018
2020-01-22 11:00:00,19.78,19.78,19.58,19.62,247188.44012247943,19.5251,19.5251,19.3277,19.3672,247188.4401
2020-01-22 11:30:00,19.62,19.66,19.59,19.61,594888.6639823521,19.3672,19.4067,19.3376,19.3573,594888.664
2020-01-22 12:00:00,19.61,19.64,19.56,19.59,318567.91432703764,19.3573,19.387,19.308,19.3376,318567.9143
2020-01-22 12:30:00,19.59,19.66,19.58,19.65,172572.85174594913,19.3376,19.4067,19.3277,19.3968,172572.8517
2020-01-22 13:00:00,19.65,19.73,19.64,19.73,117120.5353202783,19.3968,19.4758,19.387,19.4758,117120.5353
2020-01-22 13:30:00,19.73,19.91,19.72,19.86,276086.26973556314,19.4758,19.6535,19.4659,19.6041,276086.2697
2020-01-22 14:00:00,19.86,19.91,19.82,19.84,605146.0681737113,19.6041,19.6535,19.5646,19.5844,605146.0682
2020-01-22 14:30:00,19.84,19.84,19.79,19.82,203230.0089556765,19.5844,19.5844,19.535,19.5646,203230.009
2020-01-22 15:00:00,19.82,19.82,19.69,19.74,376069.38135575294,19.5646,19.5646,19.4363,19.4857,376069.3814
2020-01-22 15:30:00,19.73,19.82,19.73,19.8,1085339.0978692386,19.4758,19.5646,19.4758,19.5449,1085339.0979
2020-01-23 09:30:00,19.72,19.84,19.63,19.84,251187.7063314064,19.4659,19.5844,19.3771,19.5844,251187.7063
2020-01-23 10:00:00,19.84,19.87,19.73,19.86,329348.16504753183,19.5844,19.614,19.4758,19.6041,329348.165
2020-01-23 10:30:00,19.86,20.0,19.86,19.99,263532.1274482543,19.6041,19.7423,19.6041,19.7324,263532.1274
2020-01-23 11:00:00,19.99,20.09,19.99,20.01,265480.7866571197,19.7324,19.8312,19.7324,19.7522,265480.7867
2020-01-23 11:30:00,20.01,20.06,19.99,20.04,210541.12198146424,19.7522,19.8015,19.7324,19.7818,210541.122
2020-01-23 12:00:00,20.04,20.06,20.02,20.06,226768.297545872,19.7818,19.8015,19.7621,19.8015,226768.2975
2020-01-23 12:30:00,20.06,20.13,20.06,20.07,215673.46506968653,19.8015,19.8706,19.8015,19.8114,215673.4651
2020-01-23 13:00:00,20.08,20.18,20.07,20.12,171950.97021965202,19.8213,19.92,19.8114,19.8608,171950.9702
2020-01-23 13:30:00,20.12,20.14,20.1,20.12,234214.85549424897,19.8608,19.8805,19.841,19.8608,234214.8555
2020-01-23 14:00:00,20.13,20.18,20.12,20.18,126585.65953434091,19.8706,19.92,19.8608,19.92,126585.6595
2020-01-23 14:30:00,20.18,20.26,20.18,20.26,191963.32163147457,19.92,19.999,19.92,19.999,191963.3216
2020-01-23 15:00:00,20.26,20.28,20.19,20.28,660914.4227520905,19.999,20.0187,19.9299,20.0187,660914.4228
2020-01-23 15:30:00,20.28,20.32,20.25,20.28,1163067.0066712885,20.0187,20.0582,19.9891,20.0187,1163067.0067
2020-01-24 09:30:00,20.39,20.46,20.32,20.37,486633.21730509575,20.1273,20.1964,20.0582,20.1075,486633.2173
2020-01-24 10:00:00,20.37,20.47,20.19,20.2,395301.1039664157,20.1075,20.2063,19.9299,19.9397,395301.104
2020-01-24 10:30:00,20.2,20.25,20.14,20.24,329431.1796775059,19.9397,19.9891,19.8805,19.9792,329431.1797
2020-01-24 11:00:00,20.25,20.31,20.23,20.28,242809.05429209227,19.9891,20.0483,19.9694,20.0187,242809.0543
2020-01-24 11:30:00,20.27,20.28,20.12,20.17,413147.7930138266,20.0088,20.0187,19.8608,19.9101,413147.793
2020-01-24 12:00:00,20.16,20.17,19.85,19.86,410095.1848660077,19.9003,19.9101,19.5942,19.6041,410095.1849
2020-01-24 12:30:00,19.87,19.99,19.86,19.91,264098.665887902,19.614,19.7324,19.6041,19.6535,264098.6659
2020-01-24 13:00:00,19.91,19.91,19.8,19.81,248228.3075926812,19.6535,19.6535,19.5449,19.5548,248228.3076
2020-01-24 13:30:00,19.81,19.88,19.8,19.84,335393.669065469,19.5548,19.6239,19.5449,19.5844,335393.6691
2020-01-24 14:00:00,19.84,19.85,19.75,19.77,281305.9966448108,19.5844,19.5942,19.4955,19.5153,281305.9966
2020-01-24 14:30:00,19.78,20.03,19.77,19.99,661454.7460454305,19.5251,19.7719,19.5153,19.7324,661454.746
2020-01-24 15:00:00,19.99,20.03,19.93,19.96,482071.7818475724,19.7324,19.7719,19.6732,19.7028,482071.7818
2020-01-24 15:30:00,19.97,20.02,19.89,19.99,1293871.8483641369,19.7127,19.7621,19.6337,19.7324,1293871.8484
2020-01-27 09:30:00,19.62,20.93,19.56,20.41,1782128.948343287,19.3672,20.6603,19.308,20.147,1782128.9483
2020-01-27 10:00:00,20.4,20.43,20.06,20.43,691114.2712984518,20.1372,20.1668,19.8015,20.1668,691114.2713
2020-01-27 10:30:00,20.43,20.67,20.41,20.52,976378.7550357112,20.1668,20.4037,20.147,20.2556,976378.755
2020-01-27 11:00:00,20.52,20.66,20.46,20.63,361897.1819824581,20.2556,20.3938,20.1964,20.3642,361897.182
2020-01-27 11:30:00,20.63,20.65,20.43,20.59,596286.8051187578,20.3642,20.3839,20.1668,20.3247,596286.8051
2020-01-27 12:00:00,20.59,20.94,20.56,20.94,512471.15678527503,20.3247,20.6702,20.2951,20.6702,512471.1568
2020-01-27 12:30:00,20.94,21.04,20.87,20.97,376496.10568176006,20.6702,20.7689,20.6011,20.6998,376496.1057
2020-01-27 13:00:00,20.98,21.01,20.82,20.96,348560.9544969724,20.7097,20.7393,20.5517,20.6899,348560.9545
2020-01-27 13:30:00,20.96,21.11,20.94,21.07,326888.3104856682,20.6899,20.838,20.6702,20.7985,326888.3105
2020-01-27 14:00:00,21.07,21.24,21.02,21.24,395799.19174626016,20.7985,20.9663,20.7492,20.9663,395799.1917
2020-01-27 14:30:00,21.24,21.26,21.06,21.16,474884.4625682373,20.9663,20.9861,20.7887,20.8874,474884.4626
2020-01-27 15:00:00,21.17,21.28,21.12,21.23,523092.6602309065,20.8972,21.0058,20.8479,20.9565,523092.6602
2020-01-27 15:30:00,21.22,21.24,20.96,21.05,2264334.7187164314,20.9466,20.9663,20.6899,20.7788,2264334.7187
2020-01-28 09:30:00,21.31,21.66,21.29,21.4,855215.2615959932,21.0354,21.3809,21.0157,21.1243,855215.2616
2020-01-28 10:00:00,21.4,21.61,21.4,21.55,485567.13468858646,21.1243,21.3316,21.1243,21.2723,485567.1347
2020-01-28 10:30:00,21.55,21.68,21.53,21.64,498706.74857676507,21.2723,21.4007,21.2526,21.3612,498706.7486
2020-01-28 11:00:00,21.65,21.66,21.53,21.61,342422.24106994143,21.3711,21.3809,21.2526,21.3316,342422.2411
2020-01-28 11:30:00,21.61,21.64,21.55,21.62,287382.0850001069,21.3316,21.3612,21.2723,21.3414,287382.085
2020-01-28 12:00:00,21.62,21.62,21.55,21.6,204208.7077511605,21.3414,21.3414,21.2723,21.3217,204208.7078
2020-01-28 12:30:00,21.59,21.6,21.52,21.54,231655.96593522327,21.3118,21.3217,21.2427,21.2625,231655.9659
2020-01-28 13:00:00,21.54,21.55,21.5,21.55,187601.41256529244,21.2625,21.2723,21.223,21.2723,187601.4126
2020-01-28 13:30:00,21.55,21.64,21.51,21.62,379781.7373523133,21.2723,21.3612,21.2329,21.3414,379781.7374
2020-01-28 14:00:00,21.62,21.62,21.52,21.52,333182.8583935276,21.3414,21.3414,21.2427,21.2427,333182.8584
2020-01-28 14:30:00,21.53,21.58,21.52,21.55,315317.2361848946,21.2526,21.302,21.2427,21.2723,315317.2362
2020-01-28 15:00:00,21.55,21.57,21.49,21.53,499363.5836314723,21.2723,21.2921,21.2131,21.2526,499363.5836
2020-01-28 15:30:00,21.53,21.63,21.5,21.61,1449358.2503055956,21.2526,21.3513,21.223,21.3316,1449358.2503
2020-01-29 09:30:00,21.55,21.64,21.22,21.32,489639.22074836784,21.2723,21.3612,20.9466,21.0453,489639.2207
2020-01-29 10:00:00,21.33,21.33,21.05,21.16,369132.5623633572,21.0552,21.0552,20.7788,20.8874,369132.5624
2020-01-29 10:30:00,21.17,21.29,21.11,21.29,361824.3621316036,20.8972,21.0157,20.838,21.0157,361824.3621
2020-01-29 11:00:00,21.29,21.37,21.29,21.36,270776.246211256,21.0157,21.0947,21.0157,21.0848,270776.2462
2020-01-29 11:30:00,21.35,21.43,21.34,21.4,228275.6684585593,21.0749,21.1539,21.065,21.1243,228275.6685
2020-01-29 12:00:00,21.4,21.42,21.31,21.33,210306.6420617129,21.1243,21.144,21.0354,21.0552,210306.6421
2020-01-29 12:30:00,21.33,21.36,21.28,21.32,139168.92976199152,21.0552,21.0848,21.0058,21.0453,139168.9298
2020-01-29 13:00:00,21.32,21.37,21.31,21.36,123468.96991777008,21.0453,21.0947,21.0354,21.0848,123468.9699
2020-01-29 13:30:00,21.36,21.39,21.35,21.35,158646.7834685423,21.0848,21.1144,21.0749,21.0749,158646.7835
2020-01-29 14:00:00,21.35,21.42,21.33,21.41,202041.5889897317,21.0749,21.144,21.0552,21.1341,202041.589
2020-01-29 14:30:00,21.41,21.43,21.37,21.38,163163.0706185359,21.1341,21.1539,21.0947,21.1045,163163.0706
2020-01-29 15:00:00,21.38,21.48,21.36,21.48,316293.0221863443,21.1045,21.2032,21.0848,21.2032,316293.0222
2020-01-29 15:30:00,21.48,21.48,21.39,21.39,810023.2621557157,21.2032,21.2032,21.1144,21.1144,810023.2622
2020-01-30 09:30:00,21.16,21.29,21.12,21.16,239494.2946811973,20.8874,21.0157,20.8479,20.8874,239494.2947
2020-01-30 10:00:00,21.15,21.22,20.89,20.89,225607.5491232519,20.8775,20.9466,20.6208,20.6208,225607.5491
2020-01-30 10:30:00,20.89,20.9,20.74,20.8,231537.99777683907,20.6208,20.6307,20.4728,20.532,231537.9978
2020-01-30 11:00:00,20.8,20.88,20.8,20.84,137786.80899277388,20.532,20.611,20.532,20.5715,137786.809
2020-01-30 11:30:00,20.83,20.92,20.8,20.9,147974.30612731274,20.5616,20.6505,20.532,20.6307,147974.3061
2020-01-30 12:00:00,20.89,20.9,20.74,20.75,172580.13373103456,20.6208,20.6307,20.4728,20.4827,172580.1337
2020-01-30 12:30:00,20.75,20.76,20.64,20.69,129466.41283414334,20.4827,20.4925,20.3741,20.4234,129466.4128
2020-01-30 13:00:00,20.69,20.69,20.63,20.68,126004.55712452234,20.4234,20.4234,20.3642,20.4136,126004.5571
2020-01-30 13:30:00,20.68,20.7,20.65,20.67,132121.4245962969,20.4136,20.4333,20.3839,20.4037,132121.4246
2020-01-30 14:00:00,20.66,20.9,20.66,20.83,243154.22038514243,20.3938,20.6307,20.3938,20.5616,243154.2204
2020-01-30 14:30:00,20.82,20.88,20.75,20.82,355347.764596608,20.5517,20.611,20.4827,20.5517,355347.7646
2020-01-30 15:00:00,20.82,20.87,20.71,20.75,364425.4872041249,20.5517,20.6011,20.4432,20.4827,364425.4872
2020-01-30 15:30:00,20.76,20.95,20.74,20.9,1168658.1148198938,20.4925,20.6801,20.4728,20.6307,1168658.1148
2020-01-31 09:30:00,20.8,20.87,20.65,20.75,231434.5935886257,20.532,20.6011,20.3839,20.4827,231434.5936
2020-01-31 10:00:00,20.74,20.8,20.65,20.76,200314.302127464,20.4728,20.532,20.3839,20.4925,200314.3021
2020-01-31 10:30:00,20.76,20.8,20.74,20.76,155739.81502243227,20.4925,20.532,20.4728,20.4925,155739.815
2020-01-31 11:00:00,20.76,20.87,20.76,20.79,178197.45702594757,20.4925,20.6011,20.4925,20.5221,178197.457
2020-01-31 11:30:00,20.79,20.81,20.72,20.8,131091.7519052149,20.5221,20.5419,20.453,20.532,131091.7519
2020-01-31 12:00:00,20.79,20.79,20.67,20.71,93146.78402197316,20.5221,20.5221,20.4037,20.4432,93146.784
2020-01-31 12:30:00,20.71,20.71,20.56,20.6,138978.14175275282,20.4432,20.4432,20.2951,20.3346,138978.1418
2020-01-31 13:00:00,20.6,20.63,20.53,20.55,111771.1890765097,20.3346,20.3642,20.2655,20.2852,111771.1891
2020-01-31 13:30:00,20.54,20.58,20.5,20.57,134156.01122917052,20.2754,20.3148,20.2359,20.305,134156.0112
2020-01-31 14:00:00,20.58,20.64,20.57,20.63,252869.8448861444,20.3148,20.3741,20.305,20.3642,252869.8449
2020-01-31 14:30:00,20.63,20.71,20.62,20.68,193687.69569970816,20.3642,20.4432,20.3543,20.4136,193687.6957
2020-01-31 15:00:00,20.68,20.69,20.54,20.54,229123.2915225052,20.4136,20.4234,20.2754,20.2754,229123.2915
2020-01-31 15:30:00,20.54,20.62,20.5,20.56,819230.6040977535,20.2754,20.3543,20.2359,20.2951,819230.6041
2020-02-03 09:30:00,20.69,20.79,20.58,20.76,189784.5516939092,20.4234,20.5221,20.3148,20.4925,189784.5517
2020-02-03 10:00:00,20.77,20.84,20.74,20.81,163463.08840405624,20.5024,20.5715,20.4728,20.5419,163463.0884
2020-02-03 10:30:00,20.81,20.85,20.8,20.81,157260.2935082734,20.5419,20.5814,20.532,20.5419,157260.2935
2020-02-03 11:00:00,20.81,20.82,20.73,20.8,219449.9025349988,20.5419,20.5517,20.4629,20.532,219449.9025
2020-02-03 11:30:00,20.8,20.8,20.73,20.74,255147.64982087188,20.532,20.532,20.4629,20.4728,255147.6498
2020-02-03 12:00:00,20.74,20.8,20.73,20.76,198554.9745308202,20.4728,20.532,20.4629,20.4925,198554.9745
2020-02-03 12:30:00,20.77,20.78,20.74,20.78,109681.25935698672,20.5024,20.5123,20.4728,20.5123,109681.2594
2020-02-03 13:00:00,20.78,20.79,20.74,20.75,131747.13056290502,20.5123,20.5221,20.4728,20.4827,131747.1306
2020-02-03 13:30:00,20.75,20.79,20.72,20.78,127892.04765866992,20.4827,20.5221,20.453,20.5123,127892.0477
2020-02-03 14:00:00,20.78,20.78,20.71,20.73,95347.39991479494,20.5123,20.5123,20.4432,20.4629,95347.3999
2020-02-03 14:30:00,20.73,20.8,20.72,20.79,113205.74013834256,20.4629,20.532,20.453,20.5221,113205.7401
2020-02-03 15:00:00,20.79,20.8,20.73,20.78,179540.25507570378,20.5221,20.532,20.4629,20.5123,179540.2551
2020-02-03 15:30:00,20.78,20.78,20.63,20.65,808877.0777032665,20.5123,20.5123,20.3642,20.3839,808877.0777
2020-02-04 09:30:00,20.86,20.98,20.8,20.95,198403.5092410429,20.5912,20.7097,20.532,20.6801,198403.5092
2020-02-04 10:00:00,20.96,20.98,20.89,20.98,191647.2834787662,20.6899,20.7097,20.6208,20.7097,191647.2835
2020-02-04 10:30:00,20.98,20.99,20.91,20.94,126440.019832632,20.7097,20.7196,20.6406,20.6702,126440.0198
2020-02-04 11:00:00,20.94,20.96,20.85,20.86,179278.10361262775,20.6702,20.6899,20.5814,20.5912,179278.1036
2020-02-04 11:30:00,20.86,20.87,20.78,20.8,123422.3652132232,20.5912,20.6011,20.5123,20.532,123422.3652
2020-02-04 12:00:00,20.8,20.93,20.78,20.91,249454.59388107024,20.532,20.6603,20.5123,20.6406,249454.5939
2020-02-04 12:30:00,20.91,20.91,20.82,20.85,152882.3640749033,20.6406,20.6406,20.5517,20.5814,152882.3641
2020-02-04 13:00:00,20.85,20.91,20.84,20.88,112599.87897923346,20.5814,20.6406,20.5715,20.611,112599.879
2020-02-04 13:30:00,20.89,20.94,20.87,20.91,77407.50145829032,20.6208,20.6702,20.6011,20.6406,77407.5015
2020-02-04 14:00:00,20.9,20.94,20.87,20.88,104696.01236749045,20.6307,20.6702,20.6011,20.611,104696.0124
2020-02-04 14:30:00,20.88,20.95,20.87,20.9,133876.3830018894,20.611,20.6801,20.6011,20.6307,133876.383
2020-02-04 15:00:00,20.9,20.91,20.87,20.91,178440.67532780147,20.6307,20.6406,20.6011,20.6406,178440.6753
2020-02-04 15:30:00,20.91,20.94,20.87,20.94,651141.998767422,20.6406,20.6702,20.6011,20.6702,651141.9988
2020-02-05 09:30:00,21.07,21.42,21.03,21.41,345844.774060101,20.7985,21.144,20.759,21.1341,345844.7741
2020-02-05 10:00:00,21.41,21.52,21.33,21.36,284199.857517767,21.1341,21.2427,21.0552,21.0848,284199.8575
2020-02-05 10:30:00,21.36,21.37,21.27,21.36,139084.45873500034,21.0848,21.0947,20.996,21.0848,139084.4587
2020-02-05 11:00:00,21.36,21.48,21.35,21.45,151111.38530212286,21.0848,21.2032,21.0749,21.1736,151111.3853
2020-02-05 11:30:00,21.45,21.5,21.42,21.47,160213.86665893026,21.1736,21.223,21.144,21.1934,160213.8667
2020-02-05 12:00:00,21.46,21.47,21.4,21.41,104180.44782344086,21.1835,21.1934,21.1243,21.1341,104180.4478
2020-02-05 12:30:00,21.41,21.44,21.38,21.44,89121.30266673866,21.1341,21.1638,21.1045,21.1638,89121.3027
2020-02-05 13:00:00,21.44,21.48,21.43,21.48,109717.66928241396,21.1638,21.2032,21.1539,21.2032,109717.6693
2020-02-05 13:30:00,21.48,21.49,21.44,21.44,125918.62970051408,21.2032,21.2131,21.1638,21.1638,125918.6297
2020-02-05 14:00:00,21.45,21.45,21.35,21.39,203391.6690245734,21.1736,21.1736,21.0749,21.1144,203391.669
2020-02-05 14:30:00,21.39,21.48,21.37,21.48,156079.15552741406,21.1144,21.2032,21.0947,21.2032,156079.1555
2020-02-05 15:00:00,21.48,21.51,21.44,21.46,133754.0456524539,21.2032,21.2329,21.1638,21.1835,133754.0457
2020-02-05 15:30:00,21.46,21.5,21.44,21.47,510612.7941914692,21.1835,21.223,21.1638,21.1934,510612.7942
2020-02-06 09:30:00,21.51,21.51,21.22,21.29,162906.74474352816,21.2464,21.2464,20.9599,21.0291,162906.7447
2020-02-06 10:00:00,21.29,21.29,21.13,21.19,125885.13256912102,21.0291,21.0291,20.871,20.9303,125885.1326
2020-02-06 10:30:00,21.18,21.4,21.17,21.3,178024.14578091394,20.9204,21.1377,20.9106,21.039,178024.1458
2020-02-06 11:00:00,21.3,21.36,21.26,21.35,198314.6690230005,21.039,21.0982,20.9994,21.0883,198314.669
2020-02-06 11:30:00,21.35,21.45,21.3,21.44,268281.4381209822,21.0883,21.1871,21.039,21.1772,268281.4381
2020-02-06 12:00:00,21.44,21.61,21.44,21.61,244963.0654803672,21.1772,21.3452,21.1772,21.3452,244963.0655
2020-02-06 12:30:00,21.6,21.61,21.53,21.57,98844.20915282608,21.3353,21.3452,21.2661,21.3056,98844.2092
2020-02-06 13:00:00,21.57,21.62,21.56,21.61,107951.05970068475,21.3056,21.355,21.2958,21.3452,107951.0597
2020-02-06 13:30:00,21.61,21.65,21.57,21.65,191622.5247294757,21.3452,21.3847,21.3056,21.3847,191622.5247
2020-02-06 14:00:00,21.65,21.65,21.53,21.58,175918.195694203,21.3847,21.3847,21.2661,21.3155,175918.1957
2020-02-06 14:30:00,21.57,21.61,21.55,21.57,136158.55712766814,21.3056,21.3452,21.2859,21.3056,136158.5571
2020-02-06 15:00:00,21.57,21.6,21.53,21.56,184408.9903038329,21.3056,21.3353,21.2661,21.2958,184408.9903
2020-02-06 15:30:00,21.56,21.64,21.55,21.57,776732.9391390911,21.2958,21.3748,21.2859,21.3056,776732.9391
2020-02-07 09:30:00,21.53,21.53,21.31,21.31,125558.89963729304,21.2661,21.2661,21.0488,21.0488,125558.8996
2020-02-07 10:00:00,21.31,21.4,21.26,21.39,124671.95385388572,21.0488,21.1377,20.9994,21.1279,124671.9539
2020-02-07 10:30:00,21.38,21.4,21.35,21.37,65891.77024416612,21.118,21.1377,21.0883,21.1081,65891.7702
2020-02-07 11:00:00,21.35,21.36,21.28,21.28,112690.175594293,21.0883,21.0982,21.0192,21.0192,112690.1756
2020-02-07 11:30:00,21.28,21.4,21.27,21.4,596604.2996684832,21.0192,21.1377,21.0093,21.1377,596604.2997
2020-02-07 12:00:00,21.4,21.44,21.38,21.44,54761.98423957055,21.1377,21.1772,21.118,21.1772,54761.9842
2020-02-07 12:30:00,21.43,21.51,21.42,21.51,66924.35572928235,21.1674,21.2464,21.1575,21.2464,66924.3557
2020-02-07 13:00:00,21.51,21.51,21.46,21.5,52628.36260953489,21.2464,21.2464,21.197,21.2365,52628.3626
2020-02-07 13:30:00,21.5,21.51,21.45,21.46,92634.1322719578,21.2365,21.2464,21.1871,21.197,92634.1323
2020-02-07 14:00:00,21.46,21.46,21.37,21.43,74802.00719471776,21.197,21.197,21.1081,21.1674,74802.0072
2020-02-07 14:30:00,21.43,21.43,21.39,21.42,96563.4914240644,21.1674,21.1674,21.1279,21.1575,96563.4914
2020-02-07 15:00:00,21.41,21.47,21.41,21.47,66481.61103608724,21.1476,21.2069,21.1476,21.2069,66481.611
2020-02-07 15:30:00,21.46,21.52,21.44,21.48,393403.41865314846,21.197,21.2563,21.1772,21.2168,393403.4187
2020-02-10 09:30:00,21.49,21.5,21.36,21.4,163495.1291384322,21.2266,21.2365,21.0982,21.1377,163495.1291
2020-02-10 10:00:00,21.4,21.51,21.39,21.51,112278.01523845676,21.1377,21.2464,21.1279,21.2464,112278.0152
2020-02-10 10:30:00,21.52,21.64,21.5,21.61,209236.19025415232,21.2563,21.3748,21.2365,21.3452,209236.1903
2020-02-10 11:00:00,21.61,21.64,21.61,21.64,77841.50776938291,21.3452,21.3748,21.3452,21.3748,77841.5078
2020-02-10 11:30:00,21.64,21.66,21.62,21.65,119485.72407603114,21.3748,21.3945,21.355,21.3847,119485.7241
2020-02-10 12:00:00,21.64,21.65,21.61,21.64,90847.13313198937,21.3748,21.3847,21.3452,21.3748,90847.1331
2020-02-10 12:30:00,21.64,21.64,21.59,21.61,180253.8896140775,21.3748,21.3748,21.3254,21.3452,180253.8896
2020-02-10 13:00:00,21.61,21.66,21.61,21.63,108288.94380864946,21.3452,21.3945,21.3452,21.3649,108288.9438
2020-02-10 13:30:00,21.63,21.64,21.61,21.62,91122.3921682192,21.3649,21.3748,21.3452,21.355,91122.3922
2020-02-10 14:00:00,21.63,21.64,21.61,21.64,59572.46358701614,21.3649,21.3748,21.3452,21.3748,59572.4636
2020-02-10 14:30:00,21.64,21.68,21.62,21.66,107802.50720494168,21.3748,21.4143,21.355,21.3945,107802.5072
2020-02-10 15:00:00,21.66,21.67,21.63,21.64,440708.6501652224,21.3945,21.4044,21.3649,21.3748,440708.6502
2020-02-10 15:30:00,21.64,21.75,21.62,21.73,1122924.3356892592,21.3748,21.4834,21.355,21.4637,1122924.3357
2020-02-11 09:30:00,21.86,22.24,21.8,22.21,625874.9669179417,21.5921,21.9674,21.5328,21.9378,625874.9669
2020-02-11 10:00:00,22.21,22.38,22.21,22.3,242507.5801095548,21.9378,22.1057,21.9378,22.0267,242507.5801
2020-02-11 10:30:00,22.3,22.3,22.13,22.14,115623.35918671062,22.0267,22.0267,21.8588,21.8687,115623.3592
2020-02-11 11:00:00,22.15,22.17,22.06,22.1,126839.07261531444,21.8785,21.8983,21.7896,21.8292,126839.0726
2020-02-11 11:30:00,22.1,22.12,22.05,22.06,173965.16729428637,21.8292,21.8489,21.7798,21.7896,173965.1673
2020-02-11 12:00:00,22.05,22.14,22.04,22.12,83377.27283133891,21.7798,21.8687,21.7699,21.8489,83377.2728
2020-02-11 12:30:00,22.13,22.23,22.12,22.23,126523.0344626061,21.8588,21.9576,21.8489,21.9576,126523.0345
2020-02-11 13:00:00,22.23,22.24,22.16,22.18,114153.85459646762,21.9576,21.9674,21.8884,21.9082,114153.8546
2020-02-11 13:30:00,22.17,22.18,22.1,22.12,114194.63371294612,21.8983,21.9082,21.8292,21.8489,114194.6337
2020-02-11 14:00:00,22.12,22.12,21.99,22.03,150342.40767709975,21.8489,21.8489,21.7205,21.76,150342.4077
2020-02-11 14:30:00,22.03,22.06,22.0,22.01,79546.94867639434,21.76,21.7896,21.7304,21.7403,79546.9487
2020-02-11 15:00:00,22.01,22.03,21.92,21.94,183833.7134820827,21.7403,21.76,21.6514,21.6711,183833.7135
2020-02-11 15:30:00,21.94,22.0,21.9,21.99,675290.5177077778,21.6711,21.7304,21.6316,21.7205,675290.5177
2020-02-12 09:30:00,22.04,22.24,22.0,22.22,382933.3804972943,21.7699,21.9674,21.7304,21.9477,382933.3805
2020-02-12 10:00:00,22.22,22.29,22.22,22.25,151045.84743635383,21.9477,22.0168,21.9477,21.9773,151045.8474
2020-02-12 10:30:00,22.25,22.34,22.25,22.32,131837.42717796454,21.9773,22.0662,21.9773,22.0465,131837.4272
2020-02-12 11:00:00,22.31,22.42,22.31,22.39,159200.2143350362,22.0366,22.1452,22.0366,22.1156,159200.2143
2020-02-12 11:30:00,22.4,22.43,22.37,22.42,192467.2349993874,22.1255,22.1551,22.0958,22.1452,192467.235
2020-02-12 12:00:00,22.43,22.47,22.42,22.45,248258.89193004003,22.1551,22.1946,22.1452,22.1749,248258.8919
2020-02-12 12:30:00,22.45,22.47,22.27,22.29,163205.30613203146,22.1749,22.1946,21.9971,22.0168,163205.3061
2020-02-12 13:00:00,22.29,22.41,22.29,22.37,126973.06114088664,22.0168,22.1354,22.0168,22.0958,126973.0611
2020-02-12 13:30:00,22.36,22.49,22.36,22.47,254763.1610083604,22.086,22.2144,22.086,22.1946,254763.161
2020-02-12 14:00:00,22.47,22.5,22.45,22.49,224496.31819921284,22.1946,22.2243,22.1749,22.2144,224496.3182
2020-02-12 14:30:00,22.49,22.49,22.39,22.43,260891.67965627165,22.2144,22.2144,22.1156,22.1551,260891.6797
2020-02-12 15:00:00,22.43,22.47,22.38,22.46,256767.16330387504,22.1551,22.1946,22.1057,22.1847,256767.1633
2020-02-12 15:30:00,22.46,22.63,22.46,22.53,1262454.451911489,22.1847,22.3527,22.1847,22.2539,1262454.4519
2020-02-13 09:30:00,22.46,22.81,22.32,22.62,375185.3483663798,22.1847,22.5305,22.0465,22.3428,375185.3484
2020-02-13 10:00:00,22.62,22.73,22.58,22.7,271023.8337041611,22.3428,22.4514,22.3033,22.4218,271023.8337
2020-02-13 10:30:00,22.7,22.97,22.69,22.91,639029.1447762912,22.4218,22.6885,22.4119,22.6292,639029.1448
2020-02-13 11:00:00,22.91,22.97,22.78,22.84,303958.795848616,22.6292,22.6885,22.5008,22.5601,303958.7958
2020-02-13 11:30:00,22.84,22.87,22.74,22.76,216218.1575540779,22.5601,22.5897,22.4613,22.4811,216218.1576
2020-02-13 12:00:00,22.75,22.88,22.66,22.85,250398.33914814403,22.4712,22.5996,22.3823,22.57,250398.3391
2020-02-13 12:30:00,22.85,22.86,22.78,22.8,261906.7883771828,22.57,22.5798,22.5008,22.5206,261906.7884
2020-02-13 13:00:00,22.8,22.91,22.79,22.84,376900.9840525109,22.5206,22.6292,22.5107,22.5601,376900.9841
2020-02-13 13:30:00,22.84,22.87,22.76,22.79,289827.3755917996,22.5601,22.5897,22.4811,22.5107,289827.3756
2020-02-13 14:00:00,22.79,22.81,22.74,22.78,113336.81586988058,22.5107,22.5305,22.4613,22.5008,113336.8159
2020-02-13 14:30:00,22.78,22.82,22.75,22.82,197161.2025854659,22.5008,22.5403,22.4712,22.5403,197161.2026
2020-02-13 15:00:00,22.81,22.81,22.73,22.74,144283.79608600875,22.5305,22.5305,22.4514,22.4613,144283.7961
2020-02-13 15:30:00,22.73,22.73,22.6,22.62,756073.9474516809,22.4514,22.4514,22.323,22.3428,756073.9475
2020-02-14 09:30:00,22.56,22.64,22.49,22.52,147259.21519192195,22.2835,22.3625,22.2144,22.244,147259.2152
2020-02-14 10:00:00,22.52,22.71,22.51,22.69,286524.2671570413,22.244,22.4317,22.2341,22.4119,286524.2672
2020-02-14 10:30:00,22.69,22.71,22.67,22.69,231163.7037434472,22.4119,22.4317,22.3922,22.4119,231163.7037
2020-02-14 11:00:00,22.69,22.71,22.65,22.67,196967.50178219305,22.4119,22.4317,22.3724,22.3922,196967.5018
2020-02-14 11:30:00,22.67,22.73,22.64,22.71,247998.19686398105,22.3922,22.4514,22.3625,22.4317,247998.1969
2020-02-14 12:00:00,22.72,22.75,22.68,22.71,142010.3603423325,22.4416,22.4712,22.402,22.4317,142010.3603
2020-02-14 12:30:00,22.71,22.72,22.64,22.67,143597.83309095973,22.4317,22.4416,22.3625,22.3922,143597.8331
2020-02-14 13:00:00,22.67,22.69,22.64,22.67,240523.9673722793,22.3922,22.4119,22.3625,22.3922,240523.9674
2020-02-14 13:30:00,22.66,22.7,22.64,22.67,168285.21892763855,22.3823,22.4218,22.3625,22.3922,168285.2189
2020-02-14 14:00:00,22.67,22.69,22.64,22.69,222139.8678255625,22.3922,22.4119,22.3625,22.4119,222139.8678
2020-02-14 14:30:00,22.69,22.73,22.68,22.73,188466.5123934434,22.4119,22.4514,22.402,22.4514,188466.5124
2020-02-14 15:00:00,22.72,22.79,22.66,22.75,352772.8546703943,22.4416,22.5107,22.3823,22.4712,352772.8547
2020-02-14 15:30:00,22.75,22.92,22.73,22.9,1115244.754218148,22.4712,22.6391,22.4514,22.6193,1115244.7542
2020-02-18 09:30:00,22.88,22.88,22.77,22.83,287891.8239560881,22.5996,22.5996,22.4909,22.5502,287891.824
2020-02-18 10:00:00,22.83,22.84,22.67,22.67,216928.87929841745,22.5502,22.5601,22.3922,22.3922,216928.8793
2020-02-18 10:30:00,22.67,22.7,22.62,22.67,266970.6808056019,22.3922,22.4218,22.3428,22.3922,266970.6808
2020-02-18 11:00:00,22.67,22.69,22.6,22.63,176650.76339379884,22.3922,22.4119,22.323,22.3527,176650.7634
2020-02-18 11:30:00,22.63,22.67,22.62,22.64,238428.212064688,22.3527,22.3922,22.3428,22.3625,238428.2121
2020-02-18 12:00:00,22.64,22.73,22.63,22.69,187731.0318998134,22.3625,22.4514,22.3527,22.4119,187731.0319
2020-02-18 12:30:00,22.69,22.69,22.64,22.67,63573.18619296013,22.4119,22.4119,22.3625,22.3922,63573.1862
2020-02-18 13:00:00,22.67,22.69,22.62,22.63,63497.45354807149,22.3922,22.4119,22.3428,22.3527,63497.4535
2020-02-18 13:30:00,22.62,22.7,22.62,22.67,97859.6847692738,22.3428,22.4218,22.3428,22.3922,97859.6848
2020-02-18 14:00:00,22.67,22.82,22.65,22.81,189120.43465411649,22.3922,22.5403,22.3724,22.5305,189120.4347
2020-02-18 14:30:00,22.8,22.82,22.76,22.8,92434.60588061655,22.5206,22.5403,22.4811,22.5206,92434.6059
2020-02-18 15:00:00,22.8,22.85,22.79,22.84,132753.50090171365,22.5206,22.57,22.5107,22.5601,132753.5009
2020-02-18 15:30:00,22.83,22.84,22.75,22.79,492253.4533940429,22.5502,22.5601,22.4712,22.5107,492253.4534
2020-02-19 09:30:00,22.86,23.42,22.84,23.34,1477903.6318405438,22.5798,23.133,22.5601,23.054,1477903.6318
2020-02-19 10:00:00,23.34,23.41,23.29,23.35,416909.66650896793,23.054,23.1231,23.0046,23.0638,416909.6665
2020-02-19 10:30:00,23.35,23.39,23.34,23.36,185569.73872645304,23.0638,23.1033,23.054,23.0737,185569.7387
2020-02-19 11:00:00,23.35,23.53,23.35,23.5,225122.5689165612,23.0638,23.2416,23.0638,23.212,225122.5689
2020-02-19 11:30:00,23.5,23.5,23.36,23.37,207080.7226688604,23.212,23.212,23.0737,23.0836,207080.7227
2020-02-19 12:00:00,23.37,23.4,23.32,23.32,189127.7166392019,23.0836,23.1132,23.0342,23.0342,189127.7166
2020-02-19 12:30:00,23.32,23.37,23.29,23.36,183495.829374118,23.0342,23.0836,23.0046,23.0737,183495.8294
2020-02-19 13:00:00,23.37,23.39,23.34,23.37,288421.9524703086,23.0836,23.1033,23.054,23.0836,288421.9525
2020-02-19 13:30:00,23.37,23.39,23.32,23.35,154798.98254939268,23.0836,23.1033,23.0342,23.0638,154798.9825
2020-02-19 14:00:00,23.35,23.44,23.33,23.42,97492.67272096733,23.0638,23.1527,23.0441,23.133,97492.6727
2020-02-19 14:30:00,23.42,23.52,23.39,23.42,424804.7947386084,23.133,23.2317,23.1033,23.133,424804.7947
2020-02-19 15:00:00,23.42,23.46,23.35,23.37,303275.7456476012,23.133,23.1725,23.0638,23.0836,303275.7456
2020-02-19 15:30:00,23.37,23.45,23.35,23.41,717161.931949092,23.0836,23.1626,23.0638,23.1231,717161.9319
2020-02-20 09:30:00,23.41,23.41,23.08,23.08,708955.1347577944,23.1231,23.1231,22.7971,22.7971,708955.1348
2020-02-20 10:00:00,23.1,23.29,23.08,23.25,118225.940656249,22.8169,23.0046,22.7971,22.9651,118225.9407
2020-02-20 10:30:00,23.25,23.26,22.84,22.89,242051.7278432059,22.9651,22.9749,22.5601,22.6095,242051.7278
2020-02-20 11:00:00,22.9,23.0,22.73,22.73,244933.9375400254,22.6193,22.7181,22.4514,22.4514,244933.9375
2020-02-20 11:30:00,22.74,22.78,22.58,22.75,271894.75912038045,22.4613,22.5008,22.3033,22.4712,271894.7591
2020-02-20 12:00:00,22.75,22.86,22.73,22.82,427232.6085660961,22.4712,22.5798,22.4514,22.5403,427232.6086
2020-02-20 12:30:00,22.82,22.94,22.8,22.92,268936.81677867234,22.5403,22.6589,22.5206,22.6391,268936.8168
2020-02-20 13:00:00,22.92,23.1,22.91,23.02,319089.3044591556,22.6391,22.8169,22.6292,22.7379,319089.3045
2020-02-20 13:30:00,23.02,23.08,23.01,23.08,222434.0600230145,22.7379,22.7971,22.728,22.7971,222434.06
2020-02-20 14:00:00,23.08,23.16,23.06,23.1,136168.75190678777,22.7971,22.8762,22.7774,22.8169,136168.7519
2020-02-20 14:30:00,23.1,23.12,23.05,23.08,348568.23648205784,22.8169,22.8367,22.7675,22.7971,348568.2365
2020-02-20 15:00:00,23.08,23.1,23.01,23.07,370281.6596098405,22.7971,22.8169,22.728,22.7873,370281.6596
2020-02-20 15:30:00,23.07,23.15,23.05,23.14,584947.2979437014,22.7873,22.8663,22.7675,22.8564,584947.2979
2020-02-21 09:30:00,22.98,22.98,22.8,22.87,430966.8105179128,22.6984,22.6984,22.5206,22.5897,430966.8105
2020-02-21 10:00:00,22.87,22.92,22.84,22.89,244013.49462522505,22.5897,22.6391,22.5601,22.6095,244013.4946
2020-02-21 10:30:00,22.89,22.94,22.82,22.93,372209.9292604666,22.6095,22.6589,22.5403,22.649,372209.9293
2020-02-21 11:00:00,22.92,22.93,22.84,22.9,201345.43121556312,22.6391,22.649,22.5601,22.6193,201345.4312
2020-02-21 11:30:00,22.9,23.07,22.89,23.02,185429.9246128125,22.6193,22.7873,22.6095,22.7379,185429.9246
2020-02-21 12:00:00,23.01,23.1,23.0,23.05,86967.29147846375,22.728,22.8169,22.7181,22.7675,86967.2915
2020-02-21 12:30:00,23.04,23.06,23.01,23.02,60891.95928449894,22.7576,22.7774,22.728,22.7379,60891.9593
2020-02-21 13:00:00,23.02,23.04,22.98,23.01,40330.54619723379,22.7379,22.7576,22.6984,22.728,40330.5462
2020-02-21 13:30:00,23.01,23.01,22.93,22.97,74474.3178658727,22.728,22.728,22.649,22.6885,74474.3179
2020-02-21 14:00:00,22.97,23.0,22.93,22.96,62054.16410413611,22.6885,22.7181,22.649,22.6786,62054.1641
2020-02-21 14:30:00,22.96,22.97,22.92,22.95,71082.36921307199,22.6786,22.6885,22.6391,22.6687,71082.3692
2020-02-21 15:00:00,22.95,22.99,22.92,22.97,133842.8858704963,22.6687,22.7082,22.6391,22.6885,133842.8859
2020-02-21 15:30:00,22.96,23.02,22.93,22.99,544019.628969461,22.6786,22.7379,22.649,22.7082,544019.629
2020-02-24 09:30:00,22.25,22.57,22.14,22.4,367042.63264383416,21.9773,22.2934,21.8687,22.1255,367042.6326
2020-02-24 10:00:00,22.4,22.54,22.39,22.42,202095.47567936403,22.1255,22.2638,22.1156,22.1452,202095.4757
2020-02-24 10:30:00,22.41,22.45,22.33,22.41,141293.81300992463,22.1354,22.1749,22.0563,22.1354,141293.813
2020-02-24 11:00:00,22.41,22.44,22.34,22.4,214466.1119425196,22.1354,22.165,22.0662,22.1255,214466.1119
2020-02-24 11:30:00,22.4,22.46,22.28,22.39,298781.304452864,22.1255,22.1847,22.0069,22.1156,298781.3045
2020-02-24 12:00:00,22.39,22.5,22.38,22.48,651988.1654343508,22.1156,22.2243,22.1057,22.2045,651988.1654
2020-02-24 12:30:00,22.48,22.62,22.45,22.56,525886.0297096835,22.2045,22.3428,22.1749,22.2835,525886.0297
2020-02-24 13:00:00,22.56,22.68,22.53,22.66,873768.3031966924,22.2835,22.402,22.2539,22.3823,873768.3032
2020-02-24 13:30:00,22.66,22.71,22.63,22.67,175808.9659179213,22.3823,22.4317,22.3527,22.3922,175808.9659
2020-02-24 14:00:00,22.66,22.73,22.64,22.69,181847.18795077308,22.3823,22.4514,22.3625,22.4119,181847.188
2020-02-24 14:30:00,22.7,22.82,22.65,22.76,176114.80929151003,22.4218,22.5403,22.3724,22.4811,176114.8093
2020-02-24 15:00:00,22.75,22.79,22.65,22.71,251674.14293511416,22.4712,22.5107,22.3724,22.4317,251674.1429
2020-02-24 15:30:00,22.71,22.74,22.62,22.71,1312821.0299534842,22.4317,22.4613,22.3428,22.4317,1312821.03
2020-02-25 09:30:00,22.8,22.86,22.67,22.8,925375.7314972476,22.5206,22.5798,22.3922,22.5206,925375.7315
2020-02-25 10:00:00,22.8,22.85,22.41,22.52,1317140.7035061708,22.5206,22.57,22.1354,22.244,1317140.7035
2020-02-25 10:30:00,22.52,22.52,22.18,22.3,1261605.372450526,22.244,22.244,21.9082,22.0267,1261605.3725
2020-02-25 11:00:00,22.31,22.37,22.14,22.37,1748876.4916491066,22.0366,22.0958,21.8687,22.0958,1748876.4916
2020-02-25 11:30:00,22.37,22.42,22.3,22.31,333091.105381451,22.0958,22.1452,22.0267,22.0366,333091.1054
2020-02-25 12:00:00,22.32,22.51,22.29,22.47,1119378.0089526472,22.0465,22.2341,22.0168,22.1946,1119378.009
2020-02-25 12:30:00,22.47,22.52,22.45,22.47,865902.3029073937,22.1946,22.244,22.1749,22.1946,865902.3029
2020-02-25 13:00:00,22.47,22.49,22.04,22.1,953763.82215435,22.1946,22.2144,21.7699,21.8292,953763.8222
2020-02-25 13:30:00,22.1,22.12,21.87,21.87,564599.9752179483,21.8292,21.8489,21.602,21.602,564599.9752
2020-02-25 14:00:00,21.87,21.87,21.57,21.63,508148.5704385543,21.602,21.602,21.3056,21.3649,508148.5704
2020-02-25 14:30:00,21.63,21.7,21.55,21.68,326537.3188045497,21.3649,21.4341,21.2859,21.4143,326537.3188
2020-02-25 15:00:00,21.69,21.78,21.66,21.71,707484.1737705343,21.4242,21.5131,21.3945,21.4439,707484.1738
2020-02-25 15:30:00,21.71,21.82,21.62,21.78,1844327.295752115,21.4439,21.5526,21.355,21.5131,1844327.2958
2020-02-26 09:30:00,21.86,22.13,21.73,22.12,875619.3838054127,21.5921,21.8588,21.4637,21.8489,875619.3838
2020-02-26 10:00:00,22.12,22.32,22.05,22.24,965994.6443038651,21.8489,22.0465,21.7798,21.9674,965994.6443
2020-02-26 10:30:00,22.24,22.38,22.18,22.31,435130.6495897708,21.9674,22.1057,21.9082,22.0366,435130.6496
2020-02-26 11:00:00,22.29,22.36,22.21,22.32,317485.8113433404,22.0168,22.086,21.9378,22.0465,317485.8113
2020-02-26 11:30:00,22.32,22.32,22.16,22.19,230911.7470594907,22.0465,22.0465,21.8884,21.918,230911.7471
2020-02-26 12:00:00,22.19,22.2,22.01,22.11,476575.3395050778,21.918,21.9279,21.7403,21.839,476575.3395
2020-02-26 12:30:00,22.12,22.21,22.04,22.08,346787.06293015776,21.8489,21.9378,21.7699,21.8094,346787.0629
2020-02-26 13:00:00,22.08,22.12,21.99,22.08,197829.68881630985,21.8094,21.8489,21.7205,21.8094,197829.6888
2020-02-26 13:30:00,22.06,22.23,21.81,21.83,608571.513957905,21.7896,21.9576,21.5427,21.5625,608571.514
2020-02-26 14:00:00,21.83,22.09,21.79,21.99,988676.571448012,21.5625,21.8193,21.523,21.7205,988676.5714
2020-02-26 14:30:00,21.99,22.02,21.75,21.77,1245303.9206382467,21.7205,21.7501,21.4834,21.5032,1245303.9206
2020-02-26 15:00:00,21.78,21.99,21.77,21.92,694552.8246557994,21.5131,21.7205,21.5032,21.6514,694552.8247
2020-02-26 15:30:00,21.92,21.99,21.87,21.88,1873599.4193985905,21.6514,21.7205,21.602,21.6118,1873599.4194
2020-02-27 09:30:00,21.17,21.33,20.94,21.12,1119841.1432040816,20.9106,21.0686,20.6834,20.8612,1119841.1432
2020-02-27 10:00:00,21.12,21.18,20.95,20.98,1253449.5491548264,20.8612,20.9204,20.6932,20.7229,1253449.5492
2020-02-27 10:30:00,20.98,21.14,20.76,21.14,836954.955795729,20.7229,20.8809,20.5056,20.8809,836954.9558
2020-02-27 11:00:00,21.14,21.31,21.13,21.2,519287.0948252524,20.8809,21.0488,20.871,20.9402,519287.0948
2020-02-27 11:30:00,21.2,21.39,21.07,21.35,2004780.011521848,20.9402,21.1279,20.8118,21.0883,2004780.0115
2020-02-27 12:00:00,21.35,21.49,21.3,21.4,213325.7530781388,21.0883,21.2266,21.039,21.1377,213325.7531
2020-02-27 12:30:00,21.38,21.49,21.37,21.41,257342.4401256253,21.118,21.2266,21.1081,21.1476,257342.4401
2020-02-27 13:00:00,21.41,21.55,21.37,21.44,280133.597046054,21.1476,21.2859,21.1081,21.1772,280133.597
2020-02-27 13:30:00,21.44,21.44,21.11,21.2,458887.3977325296,21.1772,21.1772,20.8513,20.9402,458887.3977
2020-02-27 14:00:00,21.19,21.32,21.15,21.29,650326.4164378521,20.9303,21.0587,20.8908,21.0291,650326.4164
2020-02-27 14:30:00,21.28,21.31,21.18,21.19,217796.89192060256,21.0192,21.0488,20.9204,20.9303,217796.8919
2020-02-27 15:00:00,21.19,21.28,21.16,21.18,629408.1860814,20.9303,21.0192,20.9007,20.9204,629408.1861
2020-02-27 15:30:00,21.18,21.22,20.84,20.86,2204581.661899297,20.9204,20.9599,20.5846,20.6043,2204581.6619
2020-02-28 09:30:00,20.1,20.43,19.71,19.91,1578312.0113897235,19.8537,20.1796,19.4684,19.666,1578312.0114
2020-02-28 10:00:00,19.91,20.27,19.75,19.77,2528520.768425359,19.666,20.0216,19.508,19.5277,2528520.7684
2020-02-28 10:30:00,19.76,20.08,19.75,20.06,791391.5751160937,19.5178,19.8339,19.508,19.8142,791391.5751
2020-02-28 11:00:00,20.06,20.2,19.96,20.14,564333.454563821,19.8142,19.9524,19.7154,19.8932,564333.4546
2020-02-28 11:30:00,20.13,20.42,20.09,20.17,712948.575378653,19.8833,20.1697,19.8438,19.9228,712948.5754
2020-02-28 12:00:00,20.17,20.36,20.1,20.35,667399.7586691886,19.9228,20.1105,19.8537,20.1006,667399.7587
2020-02-28 12:30:00,20.35,20.44,20.19,20.37,342422.24106994143,20.1006,20.1895,19.9426,20.1204,342422.2411
2020-02-28 13:00:00,20.37,20.41,20.2,20.29,513863.4723336122,20.1204,20.1599,19.9524,20.0413,513863.4723
2020-02-28 13:30:00,20.28,20.32,19.99,20.05,1046288.7246500262,20.0315,20.071,19.745,19.8043,1046288.7247
2020-02-28 14:00:00,20.04,20.12,19.91,19.98,407545.03368908446,19.7944,19.8734,19.666,19.7351,407545.0337
2020-02-28 14:30:00,19.99,20.28,19.97,20.08,1091936.576356653,19.745,20.0315,19.7253,19.8339,1091936.5764
2020-02-28 15:00:00,20.08,20.11,19.77,19.82,657647.7242427594,19.8339,19.8635,19.5277,19.5771,657647.7242
2020-02-28 15:30:00,19.82,20.15,19.72,20.12,2832571.317286052,19.5771,19.9031,19.4783,19.8734,2832571.3173
2020-03-02 09:30:00,20.24,20.35,19.95,20.08,652843.0704833822,19.9919,20.1006,19.7055,19.8339,652843.0705
2020-03-02 10:00:00,20.08,20.12,19.93,20.02,1457844.6757241744,19.8339,19.8734,19.6857,19.7746,1457844.6757
2020-03-02 10:30:00,20.02,20.32,19.94,20.17,497439.6831718975,19.7746,20.071,19.6956,19.9228,497439.6832
2020-03-02 11:00:00,20.16,20.25,20.04,20.2,346535.1062462013,19.9129,20.0018,19.7944,19.9524,346535.1062
2020-03-02 11:30:00,20.21,20.36,20.09,20.36,278431.06893307675,19.9623,20.1105,19.8438,20.1105,278431.0689
2020-03-02 12:00:00,20.37,20.41,20.19,20.23,353030.6369424191,20.1204,20.1599,19.9426,19.9821,353030.6369
2020-03-02 12:30:00,20.23,20.37,20.23,20.36,163904.37670023428,19.9821,20.1204,19.9821,20.1105,163904.3767
2020-03-02 13:00:00,20.36,20.37,20.08,20.15,495456.070434622,20.1105,20.1204,19.8339,19.9031,495456.0704
2020-03-02 13:30:00,20.15,20.23,20.1,20.23,136547.41513123096,19.9031,19.9821,19.8537,19.9821,136547.4151
2020-03-02 14:00:00,20.24,20.31,20.15,20.16,144923.15437651088,19.9919,20.0611,19.9031,19.9129,144923.1544
2020-03-02 14:30:00,20.17,20.2,19.9,19.95,366866.4086047664,19.9228,19.9524,19.6561,19.7055,366866.4086
2020-03-02 15:00:00,19.95,20.18,19.94,20.15,448727.5721413154,19.7055,19.9327,19.6956,19.9031,448727.5721
2020-03-02 15:30:00,20.15,20.56,20.12,20.56,1597012.1490891487,19.9031,20.308,19.8734,20.308,1597012.1491
2020-03-03 09:30:00,20.51,20.6,20.19,20.32,248203.54884339063,20.2586,20.3475,19.9426,20.071,248203.5488
2020-03-03 10:00:00,20.31,21.07,20.3,20.81,341227.9955159283,20.0611,20.8118,20.0512,20.555,341227.9955
2020-03-03 10:30:00,20.83,20.96,20.74,20.88,212012.0829687243,20.5747,20.7031,20.4858,20.6241,212012.083
2020-03-03 11:00:00,20.88,20.89,20.17,20.25,274693.95418722584,20.6241,20.634,19.9228,20.0018,274693.9542
2020-03-03 11:30:00,20.23,20.46,20.16,20.45,272678.3007155744,19.9821,20.2093,19.9129,20.1994,272678.3007
2020-03-03 12:00:00,20.44,20.61,20.39,20.55,372074.4843378773,20.1895,20.3574,20.1401,20.2981,372074.4843
2020-03-03 12:30:00,20.56,20.6,20.45,20.49,166236.06832459406,20.308,20.3475,20.1994,20.2389,166236.0683
2020-03-03 13:00:00,20.49,20.5,20.2,20.31,236561.11108877967,20.2389,20.2488,19.9524,20.0611,236561.1111
2020-03-03 13:30:00,20.3,20.35,19.95,19.96,329217.08931599377,20.0512,20.1006,19.7055,19.7154,329217.0893
2020-03-03 14:00:00,19.96,20.04,19.76,19.99,362609.36012381467,19.7154,19.7944,19.5178,19.745,362609.3601
2020-03-03 14:30:00,19.99,20.1,19.86,20.02,264689.9630768402,19.745,19.8537,19.6166,19.7746,264689.9631
2020-03-03 15:00:00,20.02,20.19,19.98,20.19,275441.08585699263,19.7746,19.9426,19.7351,19.9426,275441.0859
2020-03-03 15:30:00,20.18,20.18,19.73,19.76,1403105.9938368772,19.9327,19.9327,19.4882,19.5178,1403105.9938
2020-03-04 09:30:00,20.17,20.21,19.71,19.8,225271.1214123043,19.9228,19.9623,19.4684,19.5573,225271.1214
2020-03-04 10:00:00,19.8,19.91,19.68,19.88,326343.6180012768,19.5573,19.666,19.4388,19.6364,326343.618
2020-03-04 10:30:00,19.89,19.91,19.64,19.68,213273.32278552355,19.6462,19.666,19.3993,19.4388,213273.3228
2020-03-04 11:00:00,19.69,19.77,19.61,19.73,394706.89398344327,19.4487,19.5277,19.3697,19.4882,394706.894
2020-03-04 11:30:00,19.73,19.79,19.63,19.67,218659.07895471936,19.4882,19.5475,19.3894,19.4289,218659.079
2020-03-04 12:00:00,19.68,19.75,19.66,19.73,169384.7986755409,19.4388,19.508,19.4191,19.4882,169384.7987
2020-03-04 12:30:00,19.73,19.98,19.72,19.96,145186.76223660403,19.4882,19.7351,19.4783,19.7154,145186.7622
2020-03-04 13:00:00,19.96,20.06,19.93,20.05,143156.54479478172,19.7154,19.8142,19.6857,19.8043,143156.5448
2020-03-04 13:30:00,20.05,20.23,20.04,20.19,344458.2840998321,19.8043,19.9821,19.7944,19.9426,344458.2841
2020-03-04 14:00:00,20.2,20.22,20.1,20.14,138359.17302048992,19.9524,19.9722,19.8537,19.8932,138359.173
2020-03-04 14:30:00,20.15,20.19,20.03,20.09,120165.8614830118,19.9031,19.9426,19.7845,19.8438,120165.8615
2020-03-04 15:00:00,20.08,20.15,20.04,20.08,491774.2987754206,19.8339,19.9031,19.7944,19.8339,491774.2988
2020-03-04 15:30:00,20.08,20.12,19.95,20.02,1543303.1398929337,19.8339,19.8734,19.7055,19.7746,1543303.1399
2020-03-05 09:30:00,19.47,19.48,18.77,18.87,611312.4531440669,19.2314,19.2413,18.54,18.6387,611312.4531
2020-03-05 10:00:00,18.86,19.18,18.83,18.96,308009.03595314105,18.6289,18.9449,18.5992,18.7276,308009.036
2020-03-05 10:30:00,18.95,19.04,18.81,19.0,204042.67849121228,18.7178,18.8067,18.5795,18.7671,204042.6785
2020-03-05 11:00:00,19.0,19.07,18.9,18.92,217627.9498666202,18.7671,18.8363,18.6684,18.6881,217627.9499
2020-03-05 11:30:00,18.92,18.96,18.63,18.64,240105.9814283748,18.6881,18.7276,18.4017,18.4116,240105.9814
2020-03-05 12:00:00,18.64,18.67,18.49,18.62,370698.189156728,18.4116,18.4412,18.2634,18.3918,370698.1892
2020-03-05 12:30:00,18.61,18.64,18.35,18.42,351859.69374067936,18.3819,18.4116,18.1251,18.1943,351859.6937
2020-03-05 13:00:00,18.42,18.56,18.41,18.54,428566.6682337498,18.1943,18.3325,18.1844,18.3128,428566.6682
2020-03-05 13:30:00,18.55,18.6,18.48,18.55,310835.9025633112,18.3227,18.372,18.2535,18.3227,310835.9026
2020-03-05 14:00:00,18.56,18.58,18.44,18.45,291662.435833332,18.3325,18.3523,18.214,18.2239,291662.4358
2020-03-05 14:30:00,18.45,18.64,18.45,18.5,305289.9427222355,18.2239,18.4116,18.2239,18.2733,305289.9427
2020-03-05 15:00:00,18.51,18.51,18.33,18.38,457809.6639398837,18.2832,18.2832,18.1054,18.1547,457809.6639
2020-03-05 15:30:00,18.38,18.5,18.3,18.37,1179560.7028898236,18.1547,18.2733,18.0757,18.1449,1179560.7029
2020-03-06 09:30:00,17.71,17.9,17.58,17.85,750696.9296645876,17.493,17.6806,17.3645,17.6312,750696.9297
2020-03-06 10:00:00,17.85,18.15,17.75,18.12,290481.29785247263,17.6312,17.9276,17.5325,17.8979,290481.2979
2020-03-06 10:30:00,18.12,18.28,17.91,18.24,343798.5362510908,17.8979,18.056,17.6905,18.0165,343798.5363
2020-03-06 11:00:00,18.25,18.27,17.82,17.83,355652.15157317964,18.0263,18.0461,17.6016,17.6115,355652.1516
2020-03-06 11:30:00,17.82,17.96,17.82,17.91,200717.72410119767,17.6016,17.7399,17.6016,17.6905,200717.7241
2020-03-06 12:00:00,17.91,17.91,17.67,17.7,221825.28606987128,17.6905,17.6905,17.4534,17.4831,221825.2861
2020-03-06 12:30:00,17.69,18.01,17.68,17.91,235848.93294742305,17.4732,17.7893,17.4633,17.6905,235848.9329
2020-03-06 13:00:00,17.91,18.02,17.8,17.85,196218.9137154092,17.6905,17.7992,17.5819,17.6312,196218.9137
2020-03-06 13:30:00,17.85,17.91,17.65,17.67,246518.49749461844,17.6312,17.6905,17.4337,17.4534,246518.4975
2020-03-06 14:00:00,17.67,17.71,17.58,17.68,368842.7393569564,17.4534,17.493,17.3645,17.4633,368842.7394
2020-03-06 14:30:00,17.69,17.71,17.42,17.44,379991.45852277416,17.4732,17.493,17.2065,17.2263,379991.4585
2020-03-06 15:00:00,17.43,17.59,17.37,17.52,409610.2046593169,17.2164,17.3744,17.1571,17.3053,409610.2047
2020-03-06 15:30:00,17.51,17.92,17.47,17.8,1081192.7355615858,17.2954,17.7004,17.2559,17.5819,1081192.7356
2020-03-09 09:30:00,16.57,16.6,15.69,16.12,418220.4238243482,16.3669,16.3966,15.4977,15.9224,418220.4238
2020-03-09 10:00:00,16.1,16.7,16.1,16.53,452624.8905590461,15.9027,16.4953,15.9027,16.3274,452624.8906
2020-03-09 10:30:00,16.53,16.6,16.36,16.36,321518.57468366035,16.3274,16.3966,16.1595,16.1595,321518.5747
2020-03-09 11:00:00,16.36,16.52,16.24,16.37,325963.49837981653,16.1595,16.3175,16.041,16.1694,325963.4984
2020-03-09 11:30:00,16.36,16.53,16.31,16.36,192378.39478134492,16.1595,16.3274,16.1101,16.1595,192378.3948
2020-03-09 12:00:00,16.33,16.47,16.14,16.15,169094.97566914014,16.1299,16.2682,15.9422,15.9521,169094.9757
2020-03-09 12:30:00,16.15,16.16,16.02,16.15,292048.3810428606,15.9521,15.962,15.8237,15.9521,292048.381
2020-03-09 13:00:00,16.14,16.22,16.03,16.04,145198.41341274077,15.9422,16.0212,15.8335,15.8434,145198.4134
2020-03-09 13:30:00,16.04,16.04,15.85,15.86,222613.19685611653,15.8434,15.8434,15.6557,15.6656,222613.1969
2020-03-09 14:00:00,15.86,16.01,15.77,15.81,281952.6369203984,15.6656,15.8138,15.5767,15.6162,281952.6369
2020-03-09 14:30:00,15.81,15.94,15.69,15.9,371372.5009756403,15.6162,15.7446,15.4977,15.7051,371372.501
2020-03-09 15:00:00,15.89,16.01,15.81,15.99,409187.8495243611,15.6953,15.8138,15.6162,15.794,409187.8495
2020-03-09 15:30:00,15.99,16.05,15.81,15.81,1255121.492930445,15.794,15.8533,15.6162,15.6162,1255121.4929
2020-03-10 09:30:00,16.47,16.8,16.05,16.23,413603.6452801755,16.2682,16.5941,15.8533,16.0311,413603.6453
2020-03-10 10:00:00,16.23,16.4,16.18,16.4,265991.982010118,16.0311,16.199,15.9817,16.199,265991.982
2020-03-10 10:30:00,16.4,16.49,16.3,16.31,392142.1788363492,16.199,16.2879,16.1002,16.1101,392142.1788
2020-03-10 11:00:00,16.31,16.42,16.18,16.18,693472.1780691192,16.1101,16.2188,15.9817,15.9817,693472.1781
2020-03-10 11:30:00,16.18,16.23,15.97,15.97,393809.7534209163,15.9817,16.0311,15.7743,15.7743,393809.7534
2020-03-10 12:00:00,15.97,16.32,15.97,16.2,221284.9627765312,15.7743,16.12,15.7743,16.0015,221284.9628
2020-03-10 12:30:00,16.2,16.42,16.1,16.4,242236.69026437623,16.0015,16.2188,15.9027,16.199,242236.6903
2020-03-10 13:00:00,16.4,16.45,16.27,16.33,246037.88647897905,16.199,16.2484,16.0706,16.1299,246037.8865
2020-03-10 13:30:00,16.33,16.41,16.21,16.22,246291.2995599525,16.1299,16.2089,16.0113,16.0212,246291.2996
2020-03-10 14:00:00,16.22,16.43,16.16,16.42,241766.2740278564,16.0212,16.2286,15.962,16.2188,241766.274
2020-03-10 14:30:00,16.42,16.83,16.41,16.62,385145.6475662528,16.2188,16.6237,16.2089,16.4163,385145.6476
2020-03-10 15:00:00,16.62,16.79,16.56,16.66,311976.261427692,16.4163,16.5842,16.357,16.4558,311976.2614
2020-03-10 15:30:00,16.66,16.75,16.62,16.69,1128336.3070047628,16.4558,16.5447,16.4163,16.4855,1128336.307
2020-03-11 09:30:00,16.08,16.19,15.9,16.09,322581.74450613547,15.8829,15.9916,15.7051,15.8928,322581.7445
2020-03-11 10:00:00,16.09,16.12,15.74,15.77,325072.18340535794,15.8928,15.9224,15.5471,15.5767,325072.1834
2020-03-11 10:30:00,15.76,15.83,15.55,15.7,406486.23305766063,15.5669,15.636,15.3594,15.5076,406486.2331
2020-03-11 11:00:00,15.72,15.76,15.48,15.52,188744.68422370745,15.5273,15.5669,15.2903,15.3298,188744.6842
2020-03-11 11:30:00,15.52,15.66,15.5,15.59,139074.2639558807,15.3298,15.4681,15.31,15.3989,139074.264
2020-03-11 12:00:00,15.59,15.78,15.52,15.57,142533.20687146753,15.3989,15.5866,15.3298,15.3792,142533.2069
2020-03-11 12:30:00,15.56,15.57,15.28,15.39,250660.4906112201,15.3693,15.3792,15.0927,15.2014,250660.4906
2020-03-11 13:00:00,15.39,15.39,15.21,15.3,340512.9045805375,15.2014,15.2014,15.0236,15.1125,340512.9046
2020-03-11 13:30:00,15.3,15.35,15.22,15.25,208355.07005881332,15.1125,15.1619,15.0335,15.0631,208355.0701
2020-03-11 14:00:00,15.26,15.28,15.11,15.17,291342.02848957235,15.073,15.0927,14.9248,14.9841,291342.0285
2020-03-11 14:30:00,15.17,15.22,15.02,15.09,366604.2571416904,14.9841,15.0335,14.8359,14.9051,366604.2571
2020-03-11 15:00:00,15.09,15.11,14.88,15.02,456879.0262459637,14.9051,14.9248,14.6976,14.8359,456879.0262
2020-03-11 15:30:00,15.02,15.22,15.0,15.18,1046306.2014142312,14.8359,15.0335,14.8162,14.994,1046306.2014
2020-03-12 09:30:00,13.95,14.1,13.53,13.68,477641.4221215871,13.779,13.9272,13.3642,13.5123,477641.4221
2020-03-12 10:00:00,13.68,13.9,13.51,13.74,992569.5206746917,13.5123,13.7296,13.3444,13.5716,992569.5207
2020-03-12 10:30:00,13.74,13.89,13.7,13.82,492113.63928040233,13.5716,13.7198,13.5321,13.6506,492113.6393
2020-03-12 11:00:00,13.83,13.83,13.62,13.72,465142.6229209277,13.6605,13.6605,13.4531,13.5519,465142.6229
2020-03-12 11:30:00,13.73,13.77,13.69,13.74,602233.2741395329,13.5617,13.6012,13.5222,13.5716,602233.2741
2020-03-12 12:00:00,13.73,13.88,13.64,13.86,531319.8469804432,13.5617,13.7099,13.4728,13.6901,531319.847
2020-03-12 12:30:00,13.87,14.28,13.79,14.21,841012.4778853394,13.7,14.105,13.621,14.0358,841012.4779
2020-03-12 13:00:00,14.17,14.46,13.99,14.08,389417.26001737535,13.9963,14.2828,13.8185,13.9074,389417.26
2020-03-12 13:30:00,14.08,14.13,13.73,13.98,464520.7413946306,13.9074,13.9568,13.5617,13.8087,464520.7414
2020-03-12 14:00:00,13.97,14.03,13.84,13.87,462371.099397407,13.7988,13.8581,13.6704,13.7,462371.0994
2020-03-12 14:30:00,13.87,14.02,13.77,13.78,602141.5211274563,13.7,13.8482,13.6012,13.6111,602141.5211
2020-03-12 15:00:00,13.78,13.88,13.53,13.55,1301967.9593821357,13.6111,13.7099,13.3642,13.3839,1301967.9594
2020-03-12 15:30:00,13.54,13.66,13.49,13.65,2031113.1259878376,13.3741,13.4926,13.3247,13.4827,2031113.126
2020-03-13 09:30:00,14.53,14.55,13.64,13.66,471871.1771398797,14.3519,14.3717,13.4728,13.4926,471871.1771
2020-03-13 10:00:00,13.63,13.89,13.35,13.8,518293.8320595976,13.463,13.7198,13.1864,13.6309,518293.8321
2020-03-13 10:30:00,13.79,13.86,13.63,13.64,518930.2775560655,13.621,13.6901,13.463,13.4728,518930.2776
2020-03-13 11:00:00,13.64,13.72,13.55,13.55,1011164.7977888862,13.4728,13.5519,13.3839,13.3839,1011164.7978
2020-03-13 11:30:00,13.55,13.65,13.35,13.44,848530.3992875537,13.3839,13.4827,13.1864,13.2753,848530.3993
2020-03-13 12:00:00,13.44,13.55,13.34,13.49,365446.4215131044,13.2753,13.3839,13.1765,13.3247,365446.4215
2020-03-13 12:30:00,13.45,13.8,13.41,13.77,224411.8471722217,13.2852,13.6309,13.2457,13.6012,224411.8472
2020-03-13 13:00:00,13.76,13.88,13.71,13.86,344261.6705025251,13.5914,13.7099,13.542,13.6901,344261.6705
2020-03-13 13:30:00,13.86,14.01,13.79,13.92,221924.3210670333,13.6901,13.8383,13.621,13.7494,221924.3211
2020-03-13 14:00:00,13.92,13.93,13.68,13.71,437050.1808582943,13.7494,13.7593,13.5123,13.542,437050.1809
2020-03-13 14:30:00,13.73,13.73,13.46,13.7,456424.6303766318,13.5617,13.5617,13.295,13.5321,456424.6304
2020-03-13 15:00:00,13.7,13.77,13.65,13.73,412847.7752283062,13.5321,13.6012,13.4827,13.5617,412847.7752
2020-03-13 15:30:00,13.72,14.1,13.63,14.09,1189866.1681827467,13.5519,13.9272,13.463,13.9173,1189866.1682
2020-03-16 09:30:00,12.36,13.17,12.36,13.01,470060.8756476379,12.2085,13.0086,12.2085,12.8506,470060.8756
2020-03-16 10:00:00,13.0,13.01,12.37,12.41,651704.1680160185,12.8407,12.8506,12.2184,12.2579,651704.168
2020-03-16 10:30:00,12.41,12.66,12.19,12.22,674185.1123718071,12.2579,12.5048,12.0406,12.0702,674185.1124
2020-03-16 11:00:00,12.22,12.4,12.17,12.28,340651.262297161,12.0702,12.248,12.0209,12.1295,340651.2623
2020-03-16 11:30:00,12.29,12.41,12.17,12.41,310046.5353800488,12.1394,12.2579,12.0209,12.2579,310046.5354
2020-03-16 12:00:00,12.41,12.48,12.32,12.34,636748.4270475296,12.2579,12.3271,12.169,12.1888,636748.427
2020-03-16 12:30:00,12.33,12.4,12.24,12.27,313185.070951876,12.1789,12.248,12.09,12.1196,313185.071
2020-03-16 13:00:00,12.28,12.38,12.24,12.32,471512.9034736758,12.1295,12.2283,12.09,12.169,471512.9035
2020-03-16 13:30:00,12.3,12.39,12.26,12.32,412919.1386821436,12.1493,12.2382,12.1097,12.169,412919.1387
2020-03-16 14:00:00,12.32,12.36,12.1,12.25,485020.985807178,12.169,12.2085,11.9517,12.0999,485020.9858
2020-03-16 14:30:00,12.24,12.39,12.13,12.25,290005.0560278845,12.09,12.2382,11.9813,12.0999,290005.056
2020-03-16 15:00:00,12.26,12.36,12.17,12.31,419308.35239611386,12.1097,12.2085,12.0209,12.1591,419308.3524
2020-03-16 15:30:00,12.3,12.32,11.78,11.97,2013831.5189830568,12.1493,12.169,11.6356,11.8233,2013831.519
2020-03-17 09:30:00,12.28,12.65,11.58,11.64,1008174.8147128022,12.1295,12.495,11.4381,11.4973,1008174.8147
2020-03-17 10:00:00,11.62,11.95,11.58,11.85,370055.9180721917,11.4776,11.8035,11.4381,11.7048,370055.9181
2020-03-17 10:30:00,11.85,12.06,11.77,11.86,446312.8658869816,11.7048,11.9122,11.6258,11.7146,446312.8659
2020-03-17 11:00:00,11.85,12.02,11.72,11.88,484723.8808156918,11.7048,11.8727,11.5764,11.7344,484723.8808
2020-03-17 11:30:00,11.86,11.91,11.65,11.84,500665.60256475006,11.7146,11.764,11.5072,11.6949,500665.6026
2020-03-17 12:00:00,11.84,12.29,11.74,11.78,325925.63205737225,11.6949,12.1394,11.5961,11.6356,325925.6321
2020-03-17 12:30:00,11.8,11.86,11.67,11.73,235598.43266048373,11.6554,11.7146,11.527,11.5862,235598.4327
2020-03-17 13:00:00,11.73,11.85,11.59,11.67,239360.3061556251,11.5862,11.7048,11.448,11.527,239360.3062
2020-03-17 13:30:00,11.67,12.04,11.6,11.99,219712.05399807484,11.527,11.8924,11.4578,11.8431,219712.054
2020-03-17 14:00:00,12.0,12.34,11.89,12.25,206543.3121695544,11.8529,12.1888,11.7443,12.0999,206543.3122
2020-03-17 14:30:00,12.26,12.34,11.93,12.06,427790.4086236413,12.1097,12.1888,11.7838,11.9122,427790.4086
2020-03-17 15:00:00,12.06,12.06,11.76,11.81,465154.2740970644,11.9122,11.9122,11.6159,11.6653,465154.2741
2020-03-17 15:30:00,11.8,12.11,11.79,12.11,1386641.425558684,11.6554,11.9616,11.6455,11.9616,1386641.4256
2020-03-18 09:30:00,11.11,11.22,10.75,11.02,328445.1988969365,10.9738,11.0825,10.6183,10.8849,328445.1989
2020-03-18 10:00:00,11.02,11.09,10.54,10.61,366831.4550763562,10.8849,10.9541,10.4108,10.48,366831.4551
2020-03-18 10:30:00,10.6,10.68,10.4,10.4,199916.70574179865,10.4701,10.5491,10.2725,10.2725,199916.7057
2020-03-18 11:00:00,10.4,10.48,9.87,9.88,356426.9547862711,10.2725,10.3516,9.749,9.7589,356426.9548
2020-03-18 11:30:00,9.87,10.59,9.85,10.48,380975.9829063264,9.749,10.4602,9.7293,10.3516,380975.9829
2020-03-18 12:00:00,10.47,10.49,10.07,10.2,276766.40714254376,10.3417,10.3614,9.9466,10.075,276766.4071
2020-03-18 12:30:00,10.2,10.28,10.09,10.18,199635.6211175004,10.075,10.154,9.9663,10.0552,199635.6211
2020-03-18 13:00:00,10.2,10.23,9.65,9.67,203661.10247273493,10.075,10.1046,9.5317,9.5515,203661.1025
2020-03-18 13:30:00,9.67,9.89,9.35,9.7,497678.5322827001,9.5515,9.7688,9.2354,9.5811,497678.5323
2020-03-18 14:00:00,9.71,9.9,9.63,9.69,366860.583016698,9.591,9.7787,9.512,9.5712,366860.583
2020-03-18 14:30:00,9.68,10.33,9.65,10.33,420329.2867050933,9.5614,10.2034,9.5317,10.2034,420329.2867
2020-03-18 15:00:00,10.34,10.46,10.1,10.27,476122.4000327631,10.2133,10.3318,9.9762,10.1441,476122.4
2020-03-18 15:30:00,10.27,10.77,10.23,10.76,1048302.9217246606,10.1441,10.638,10.1046,10.6281,1048302.9217
2020-03-19 09:30:00,10.49,10.59,9.7,10.54,402245.2049438969,10.3614,10.4602,9.5811,10.4108,402245.2049
2020-03-19 10:00:00,10.54,11.08,10.46,10.79,477374.9014674597,10.4108,10.9442,10.3318,10.6578,477374.9015
2020-03-19 10:30:00,10.77,10.96,10.33,10.34,264079.7327266799,10.638,10.8257,10.2034,10.2133,264079.7327
2020-03-19 11:00:00,10.32,10.59,10.19,10.59,307505.1225852282,10.1935,10.4602,10.0651,10.4602,307505.1226
2020-03-19 11:30:00,10.58,10.77,10.44,10.59,366215.3991381275,10.4503,10.638,10.3121,10.4602,366215.3991
2020-03-19 12:00:00,10.59,10.6,10.09,10.24,451035.9614134018,10.4602,10.4701,9.9663,10.1145,451035.9614
2020-03-19 12:30:00,10.24,10.44,10.07,10.31,458146.0916508312,10.1145,10.3121,9.9466,10.1836,458146.0917
2020-03-19 13:00:00,10.31,10.48,10.18,10.44,457656.74225308927,10.1836,10.3516,10.0552,10.3121,457656.7423
2020-03-19 13:30:00,10.45,10.6,10.28,10.48,503057.0064668105,10.3219,10.4701,10.154,10.3516,503057.0065
2020-03-19 14:00:00,10.49,10.64,10.39,10.55,382490.6358040992,10.3614,10.5096,10.2627,10.4207,382490.6358
2020-03-19 14:30:00,10.55,10.63,10.48,10.48,406216.7996094991,10.4207,10.4997,10.3516,10.3516,406216.7996
2020-03-19 15:00:00,10.48,10.7,10.38,10.62,910529.2203050404,10.3516,10.5689,10.2528,10.4898,910529.2203
2020-03-19 15:30:00,10.62,10.93,10.62,10.88,1902561.330480426,10.4898,10.796,10.4898,10.7467,1902561.3305
2020-03-20 09:30:00,10.9,10.99,9.89,9.95,1109055.066895519,10.7664,10.8553,9.7688,9.8281,1109055.0669
2020-03-20 10:00:00,9.93,10.22,9.76,9.97,747886.0834216055,9.8083,10.0947,9.6404,9.8478,747886.0834
2020-03-20 10:30:00,9.98,10.33,9.98,10.29,366145.4920813072,9.8577,10.2034,9.8577,10.1639,366145.4921
2020-03-20 11:00:00,10.29,10.39,9.67,9.81,437124.4571061659,10.1639,10.2627,9.5515,9.6898,437124.4571
2020-03-20 11:30:00,9.78,9.89,9.72,9.74,306297.76945806126,9.6601,9.7688,9.6009,9.6206,306297.7695
2020-03-20 12:00:00,9.74,9.83,9.61,9.74,660436.7245304852,9.6206,9.7095,9.4922,9.6206,660436.7245
2020-03-20 12:30:00,9.72,10.13,9.72,10.03,273090.4610714107,9.6009,10.0059,9.6009,9.9071,273090.4611
2020-03-20 13:00:00,10.02,10.24,10.02,10.22,295135.9427190897,9.8972,10.1145,9.8972,10.0947,295135.9427
2020-03-20 13:30:00,10.23,10.24,10.02,10.07,370149.1274812854,10.1046,10.1145,9.8972,9.9466,370149.1275
2020-03-20 14:00:00,10.07,10.07,9.68,9.73,798715.7957150352,9.9466,9.9466,9.5614,9.6108,798715.7957
2020-03-20 14:30:00,9.72,9.79,9.37,9.4,843848.0828776121,9.6009,9.67,9.2552,9.2848,843848.0829
2020-03-20 15:00:00,9.4,9.53,9.28,9.34,779651.5587613378,9.2848,9.4132,9.1663,9.2255,779651.5588
2020-03-20 15:30:00,9.34,9.4,8.93,9.1,2550119.136188792,9.2255,9.2848,8.8206,8.9885,2550119.1362
2020-03-23 09:30:00,9.06,9.08,7.94,8.23,1185089.1859666945,8.949,8.9687,7.8427,8.1291,1185089.186
2020-03-23 10:00:00,8.23,8.39,7.83,8.21,914473.143427318,8.1291,8.2872,7.734,8.1094,914473.1434
2020-03-23 10:30:00,8.21,8.37,8.1,8.21,694761.0894292432,8.1094,8.2674,8.0007,8.1094,694761.0894
2020-03-23 11:00:00,8.2,8.34,7.81,7.92,602109.4803930803,8.0995,8.2378,7.7143,7.8229,602109.4804
2020-03-23 11:30:00,7.92,8.19,7.83,8.19,370449.1452668058,7.8229,8.0896,7.734,8.0896,370449.1453
2020-03-23 12:00:00,8.2,8.23,7.95,8.16,404125.4134929591,8.0995,8.1291,7.8526,8.06,404125.4135
2020-03-23 12:30:00,8.16,8.55,8.04,8.42,312247.1512728706,8.06,8.4452,7.9415,8.3168,312247.1513
2020-03-23 13:00:00,8.42,8.56,8.29,8.36,261178.5898686382,8.3168,8.4551,8.1884,8.2575,261178.5899
2020-03-23 13:30:00,8.36,8.64,8.29,8.39,483092.7161565519,8.2575,8.5341,8.1884,8.2872,483092.7162
2020-03-23 14:00:00,8.39,8.51,8.22,8.45,382605.6911684493,8.2872,8.4057,8.1193,8.3464,382605.6912
2020-03-23 14:30:00,8.47,8.52,8.19,8.26,428394.8133857333,8.3662,8.4156,8.0896,8.1588,428394.8134
2020-03-23 15:00:00,8.27,8.32,8.06,8.16,493571.49269450863,8.1686,8.218,7.9612,8.06,493571.4927
2020-03-23 15:30:00,8.16,8.24,8.03,8.23,1736856.8470670695,8.06,8.139,7.9316,8.1291,1736856.8471
2020-03-24 09:30:00,8.74,9.28,8.65,9.21,500645.2130065108,8.6329,9.1663,8.544,9.0971,500645.213
2020-03-24 10:00:00,9.22,9.43,9.1,9.37,446017.2172925125,9.107,9.3144,8.9885,9.2552,446017.2173
2020-03-24 10:30:00,9.37,9.51,9.3,9.45,333037.2186918187,9.2552,9.3934,9.186,9.3342,333037.2187
2020-03-24 11:00:00,9.45,9.73,9.45,9.67,426695.1980667902,9.3342,9.6108,9.3342,9.5515,426695.1981
2020-03-24 11:30:00,9.67,9.91,9.65,9.89,348256.56752040074,9.5515,9.7885,9.5317,9.7688,348256.5675
2020-03-24 12:00:00,9.91,10.18,9.81,10.16,274024.01155936485,9.7885,10.0552,9.6898,10.0355,274024.0116
2020-03-24 12:30:00,10.16,10.45,10.13,10.38,417901.4728776057,10.0355,10.3219,10.0059,10.2528,417901.4729
2020-03-24 13:00:00,10.38,10.42,10.24,10.36,464924.1633683643,10.2528,10.2923,10.1145,10.233,464924.1634
2020-03-24 13:30:00,10.36,10.42,10.29,10.33,348180.8348755121,10.233,10.2923,10.1639,10.2034,348180.8349
2020-03-24 14:00:00,10.33,10.46,10.29,10.39,1101104.595579229,10.2034,10.3318,10.1639,10.2627,1101104.5956
2020-03-24 14:30:00,10.39,10.43,10.23,10.35,1296606.9619622305,10.2627,10.3022,10.1046,10.2232,1296606.962
2020-03-24 15:00:00,10.35,10.35,10.27,10.31,995732.8149958092,10.2232,10.2232,10.1441,10.1836,995732.815
2020-03-24 15:30:00,10.31,10.53,10.25,10.4,2226548.4981080526,10.1836,10.4009,10.1244,10.2725,2226548.4981
2020-03-25 09:30:00,10.48,11.24,10.31,10.43,787460.7595669699,10.3516,11.1022,10.1836,10.3022,787460.7596
2020-03-25 10:00:00,10.42,10.53,10.17,10.28,440631.4611233167,10.2923,10.4009,10.0454,10.154,440631.4611
2020-03-25 10:30:00,10.3,10.48,10.16,10.46,643568.7342785583,10.1738,10.3516,10.0355,10.3318,643568.7343
2020-03-25 11:00:00,10.44,10.66,10.37,10.61,442325.25085419137,10.3121,10.5294,10.2429,10.48,442325.2509
2020-03-25 11:30:00,10.6,11.04,10.58,10.92,529674.1183511325,10.4701,10.9047,10.4503,10.7862,529674.1184
2020-03-25 12:00:00,10.91,11.23,10.9,11.19,248752.61051883324,10.7763,11.0924,10.7664,11.0529,248752.6105
2020-03-25 12:30:00,11.16,11.45,11.14,11.23,530877.1022872481,11.0232,11.3097,11.0035,11.0924,530877.1023
2020-03-25 13:00:00,11.25,11.31,11.08,11.13,358110.54973802617,11.1121,11.1714,10.9442,10.9936,358110.5497
2020-03-25 13:30:00,11.14,11.33,10.9,10.93,521752.7749751844,11.0035,11.1911,10.7664,10.796,521752.775
2020-03-25 14:00:00,10.94,11.07,10.82,10.99,653979.0601567117,10.8059,10.9343,10.6874,10.8553,653979.0602
2020-03-25 14:30:00,10.99,11.3,10.92,11.25,481177.55407907965,10.8553,11.1615,10.7862,11.1121,481177.5541
2020-03-25 15:00:00,11.25,11.51,11.23,11.45,1103597.9472724858,11.1121,11.3689,11.0924,11.3097,1103597.9473
2020-03-25 15:30:00,11.45,11.59,11.02,11.1,2785577.7547356347,11.3097,11.448,10.8849,10.964,2785577.7547
2020-03-26 09:30:00,11.27,11.45,10.9,11.25,862224.9004392434,11.1319,11.3097,10.7664,11.1121,862224.9004
2020-03-26 10:00:00,11.25,11.56,11.04,11.39,500607.34668406646,11.1121,11.4183,10.9047,11.2504,500607.3467
2020-03-26 10:30:00,11.39,11.62,11.36,11.43,432003.7651940803,11.2504,11.4776,11.2208,11.2899,432003.7652
2020-03-26 11:00:00,11.45,11.62,11.36,11.61,217542.02244261195,11.3097,11.4776,11.2208,11.4677,217542.0224
2020-03-26 11:30:00,11.61,11.74,11.54,11.74,709150.2919580843,11.4677,11.5961,11.3986,11.5961,709150.292
2020-03-26 12:00:00,11.75,11.89,11.56,11.71,894032.6112924713,11.606,11.7443,11.4183,11.5665,894032.6113
2020-03-26 12:30:00,11.71,11.8,11.62,11.67,323663.8474898327,11.5665,11.6554,11.4776,11.527,323663.8475
2020-03-26 13:00:00,11.67,11.75,11.58,11.65,674470.5661871566,11.527,11.606,11.4381,11.5072,674470.5662
2020-03-26 13:30:00,11.65,11.83,11.47,11.71,186005.20143456268,11.5072,11.685,11.3294,11.5665,186005.2014
2020-03-26 14:00:00,11.71,11.84,11.67,11.78,201492.52731428912,11.5665,11.6949,11.527,11.6356,201492.5273
2020-03-26 14:30:00,11.8,11.95,11.74,11.9,213624.31446664204,11.6554,11.8035,11.5961,11.7542,213624.3145
2020-03-26 15:00:00,11.89,11.95,11.78,11.92,467037.3954401607,11.7443,11.8035,11.6356,11.7739,467037.3954
2020-03-26 15:30:00,11.92,12.24,11.8,12.16,1064728.1672833925,11.7739,12.09,11.6554,12.011,1064728.1673
2020-03-27 09:30:00,11.45,11.67,10.83,11.32,552778.4006302353,11.3097,11.527,10.6973,11.1813,552778.4006
2020-03-27 10:00:00,11.3,11.38,11.22,11.35,467254.39859570697,11.1615,11.2405,11.0825,11.2109,467254.3986
2020-03-27 10:30:00,11.36,11.56,11.16,11.2,441396.0695572885,11.2208,11.4183,11.0232,11.0627,441396.0696
2020-03-27 11:00:00,11.19,11.51,11.18,11.43,596675.6631223205,11.0529,11.3689,11.043,11.2899,596675.6631
2020-03-27 11:30:00,11.43,11.5,11.41,11.45,472752.2973352187,11.2899,11.3591,11.2702,11.3097,472752.2973
2020-03-27 12:00:00,11.44,11.52,11.29,11.29,425888.3541193228,11.2998,11.3788,11.1516,11.1516,425888.3541
2020-03-27 12:30:00,11.29,11.47,11.28,11.46,336420.4289625169,11.1516,11.3294,11.1418,11.3196,336420.429
2020-03-27 13:00:00,11.46,11.48,11.4,11.45,417144.14642871934,11.3196,11.3393,11.2603,11.3097,417144.1464
2020-03-27 13:30:00,11.45,11.6,11.43,11.47,303202.92579674674,11.3097,11.4578,11.2899,11.3294,303202.9258
2020-03-27 14:00:00,11.47,11.55,11.36,11.49,433876.691758057,11.3294,11.4084,11.2208,11.3492,433876.6918
2020-03-27 14:30:00,11.49,11.49,11.26,11.42,463831.8656055474,11.3492,11.3492,11.122,11.28,463831.8656
2020-03-27 15:00:00,11.42,11.81,11.41,11.78,422898.3710432387,11.28,11.6653,11.2702,11.6356,422898.371
2020-03-27 15:30:00,11.78,11.79,11.38,11.44,1280333.1816932757,11.6356,11.6455,11.2405,11.2998,1280333.1817
2020-03-30 09:30:00,11.5,11.54,10.81,10.84,601781.7910642353,11.3591,11.3986,10.6775,10.7072,601781.7911
2020-03-30 10:00:00,10.86,11.12,10.75,11.01,165906.9225987319,10.7269,10.9837,10.6183,10.8751,165906.9226
2020-03-30 10:30:00,11.02,11.11,11.01,11.03,155023.2676900244,10.8849,10.9738,10.8751,10.8948,155023.2677
2020-03-30 11:00:00,11.03,11.1,11.0,11.08,222404.93208267275,10.8948,10.964,10.8652,10.9442,222404.9321
2020-03-30 11:30:00,11.1,11.16,11.05,11.1,274238.10192087694,10.964,11.0232,10.9146,10.964,274238.1019
2020-03-30 12:00:00,11.1,11.12,11.05,11.05,244514.4951991037,10.964,10.9837,10.9146,10.9146,244514.4952
2020-03-30 12:30:00,11.05,11.08,11.05,11.07,189606.87125782424,10.9146,10.9442,10.9146,10.9343,189606.8713
2020-03-30 13:00:00,11.06,11.27,11.06,11.27,348499.7858222546,10.9245,11.1319,10.9245,11.1319,348499.7858
2020-03-30 13:30:00,11.27,11.38,11.12,11.25,445970.6125879656,11.1319,11.2405,10.9837,11.1121,445970.6126
2020-03-30 14:00:00,11.25,11.26,11.05,11.08,389826.50757917744,11.1121,11.122,10.9146,10.9442,389826.5076
2020-03-30 14:30:00,11.08,11.17,11.07,11.13,528048.7792800609,10.9442,11.0331,10.9343,10.9936,528048.7793
2020-03-30 15:00:00,11.12,11.2,11.08,11.14,542596.7290837648,10.9837,11.0627,10.9442,11.0035,542596.7291
2020-03-30 15:30:00,11.14,11.32,11.13,11.25,1105488.3506006675,11.0035,11.1813,10.9936,11.1121,1105488.3506
2020-03-31 09:30:00,11.14,11.21,10.96,11.02,613546.5661682817,11.0035,11.0726,10.8257,10.8849,613546.5662
2020-03-31 10:00:00,11.02,11.34,11.01,11.23,338846.7863929875,10.8849,11.201,10.8751,11.0924,338846.7864
2020-03-31 10:30:00,11.22,11.24,11.04,11.09,386754.9662701363,11.0825,11.1022,10.9047,10.9541,386754.9663
2020-03-31 11:00:00,11.08,11.13,11.03,11.1,404243.3816513433,10.9442,10.9936,10.8948,10.964,404243.3817
2020-03-31 11:30:00,11.1,11.13,10.99,11.02,179412.09213819995,10.964,10.9936,10.8553,10.8849,179412.0921
2020-03-31 12:00:00,11.02,11.02,10.93,10.98,270643.71408270084,10.8849,10.8849,10.796,10.8454,270643.7141
2020-03-31 12:30:00,10.98,11.0,10.82,10.86,207251.12111985977,10.8454,10.8652,10.6874,10.7269,207251.1211
2020-03-31 13:00:00,10.86,10.89,10.77,10.78,339219.62402936234,10.7269,10.7565,10.638,10.6479,339219.624
2020-03-31 13:30:00,10.77,10.94,10.76,10.94,253587.84861556927,10.638,10.8059,10.6281,10.8059,253587.8486
2020-03-31 14:00:00,10.94,11.01,10.9,10.98,189239.85920951777,10.8059,10.8751,10.7664,10.8454,189239.8592
2020-03-31 14:30:00,10.98,11.07,10.95,10.99,200621.60189806976,10.8454,10.9343,10.8158,10.8553,200621.6019
2020-03-31 15:00:00,11.0,11.02,10.81,10.88,408638.78784891847,10.8652,10.8849,10.6775,10.7467,408638.7878
2020-03-31 15:30:00,10.88,11.03,10.79,11.03,1635784.350478097,10.7467,10.8948,10.6578,10.8948,1635784.3505
2020-04-01 09:30:00,15.4,15.4,12.71,14.0,51564.0,15.2113,15.2113,12.5542,13.8284,51564.0
2020-04-01 10:00:00,14.0,14.73,13.7,14.33,166463.0,13.8284,14.5495,13.5321,14.1544,166463.0
2020-04-01 10:30:00,14.3,14.3,13.87,13.87,83044.0,14.1247,14.1247,13.7,13.7,83044.0
2020-04-01 11:00:00,13.88,13.88,13.4,13.65,150203.0,13.7099,13.7099,13.2358,13.4827,150203.0
2020-04-01 11:30:00,13.65,13.65,13.64,13.65,52904.0,13.4827,13.4827,13.4728,13.4827,52904.0
2020-04-01 12:00:00,13.64,13.65,13.61,13.61,28316.0,13.4728,13.4827,13.4432,13.4432,28316.0
2020-04-01 12:30:00,13.61,13.62,13.03,13.37,142743.0,13.4432,13.4531,12.8703,13.2061,142743.0
2020-04-01 13:00:00,13.36,13.55,13.34,13.45,139843.0,13.1963,13.3839,13.1765,13.2852,139843.0
2020-04-01 13:30:00,13.45,13.57,13.32,13.52,100276.0,13.2852,13.4037,13.1568,13.3543,100276.0
2020-04-01 14:00:00,13.52,13.57,13.45,13.46,114349.0,13.3543,13.4037,13.2852,13.295,114349.0
2020-04-01 14:30:00,13.46,13.46,13.06,13.15,137996.0,13.295,13.295,12.8999,12.9888,137996.0
2020-04-01 15:00:00,13.15,13.37,13.13,13.13,118148.0,12.9888,13.2061,12.9691,12.9691,118148.0
2020-04-01 15:30:00,13.13,13.4,12.78,13.17,718882.0,12.9691,13.2358,12.6234,13.0086,718882.0
2020-04-02 09:30:00,12.97,13.71,12.76,13.7,265514.0,12.811,13.542,12.6036,13.5321,265514.0
2020-04-02 10:00:00,13.67,13.69,13.2,13.43,158094.0,13.5025,13.5222,13.0382,13.2654,158094.0
2020-04-02 10:30:00,13.46,13.65,13.13,13.42,221164.0,13.295,13.4827,12.9691,13.2555,221164.0
2020-04-02 11:00:00,13.42,13.42,12.95,12.96,231817.0,13.2555,13.2555,12.7913,12.8012,231817.0
2020-04-02 11:30:00,12.96,12.98,12.81,12.91,123489.0,12.8012,12.8209,12.653,12.7518,123489.0
2020-04-02 12:00:00,12.91,13.03,12.82,12.83,162669.0,12.7518,12.8703,12.6629,12.6728,162669.0
2020-04-02 12:30:00,12.83,12.83,12.54,12.67,201507.0,12.6728,12.6728,12.3863,12.5147,201507.0
2020-04-02 13:00:00,12.68,12.68,12.23,12.24,238440.0,12.5246,12.5246,12.0801,12.09,238440.0
2020-04-02 13:30:00,12.24,12.24,12.0,12.08,220591.0,12.09,12.09,11.8529,11.932,220591.0
2020-04-02 14:00:00,12.08,12.19,12.05,12.13,234644.0,11.932,12.0406,11.9023,11.9813,234644.0
2020-04-02 14:30:00,12.13,12.26,12.12,12.26,276321.0,11.9813,12.1097,11.9715,12.1097,276321.0
2020-04-02 15:00:00,12.27,12.28,12.18,12.27,301709.0,12.1196,12.1295,12.0307,12.1196,301709.0
2020-04-02 15:30:00,12.27,12.57,12.22,12.49,814471.0,12.1196,12.4159,12.0702,12.3369,814471.0
2020-04-03 09:30:00,12.1,12.63,12.1,12.45,223790.0,11.9517,12.4752,11.9517,12.2974,223790.0
2020-04-03 10:00:00,12.45,12.56,12.0,12.23,219324.0,12.2974,12.4061,11.8529,12.0801,219324.0
2020-04-03 10:30:00,12.24,12.47,12.09,12.29,154662.0,12.09,12.3172,11.9418,12.1394,154662.0
2020-04-03 11:00:00,12.3,12.37,12.1,12.17,118866.0,12.1493,12.2184,11.9517,12.0209,118866.0
2020-04-03 11:30:00,12.16,12.24,11.85,11.98,117504.0,12.011,12.09,11.7048,11.8332,117504.0
2020-04-03 12:00:00,11.97,12.05,11.89,11.95,256157.0,11.8233,11.9023,11.7443,11.8035,256157.0
2020-04-03 12:30:00,11.95,12.11,11.94,12.11,314505.0,11.8035,11.9616,11.7937,11.9616,314505.0
2020-04-03 13:00:00,12.11,12.25,12.1,12.12,110646.0,11.9616,12.0999,11.9517,11.9715,110646.0
2020-04-03 13:30:00,12.12,12.22,12.1,12.18,110454.0,11.9715,12.0702,11.9517,12.0307,110454.0
2020-04-03 14:00:00,12.17,12.29,12.13,12.26,160868.0,12.0209,12.1394,11.9813,12.1097,160868.0
2020-04-03 14:30:00,12.26,12.44,12.19,12.3,154833.0,12.1097,12.2875,12.0406,12.1493,154833.0
2020-04-03 15:00:00,12.31,12.41,12.23,12.37,218776.0,12.1591,12.2579,12.0801,12.2184,218776.0
2020-04-03 15:30:00,12.36,12.69,12.31,12.53,594188.0,12.2085,12.5345,12.1591,12.3764,594188.0
2020-04-06 09:30:00,13.04,14.0,13.04,13.17,413871.0,12.8802,13.8284,12.8802,13.0086,413871.0
2020-04-06 10:00:00,13.13,13.99,13.09,13.76,219580.0,12.9691,13.8185,12.9296,13.5914,219580.0
2020-04-06 10:30:00,13.76,13.81,13.45,13.45,271256.0,13.5914,13.6408,13.2852,13.2852,271256.0
2020-04-06 11:00:00,13.43,13.44,12.89,13.41,167970.0,13.2654,13.2753,12.732,13.2457,167970.0
2020-04-06 11:30:00,13.4,13.73,13.31,13.57,146786.0,13.2358,13.5617,13.1469,13.4037,146786.0
2020-04-06 12:00:00,13.6,13.7,13.5,13.63,104451.0,13.4333,13.5321,13.3346,13.463,104451.0
2020-04-06 12:30:00,13.64,13.65,13.31,13.34,265165.0,13.4728,13.4827,13.1469,13.1765,265165.0
2020-04-06 13:00:00,13.34,13.42,13.25,13.32,98225.0,13.1765,13.2555,13.0876,13.1568,98225.0
2020-04-06 13:30:00,13.31,13.53,13.3,13.45,147699.0,13.1469,13.3642,13.137,13.2852,147699.0
2020-04-06 14:00:00,13.45,13.45,12.9,12.9,608358.0,13.2852,13.2852,12.7419,12.7419,608358.0
2020-04-06 14:30:00,12.91,12.92,12.33,12.77,469814.0,12.7518,12.7617,12.1789,12.6135,469814.0
2020-04-06 15:00:00,12.77,12.77,12.37,12.63,365196.0,12.6135,12.6135,12.2184,12.4752,365196.0
2020-04-06 15:30:00,12.63,12.72,12.53,12.68,1643138.0,12.4752,12.5641,12.3764,12.5246,1643138.0
2020-04-07 09:30:00,13.46,13.97,13.06,13.39,202978.0,13.295,13.7988,12.8999,13.2259,202978.0
2020-04-07 10:00:00,13.4,13.68,13.26,13.52,292041.0,13.2358,13.5123,13.0975,13.3543,292041.0
2020-04-07 10:30:00,13.51,13.75,13.17,13.27,1134143.0,13.3444,13.5815,13.0086,13.1074,1134143.0
2020-04-07 11:00:00,13.28,13.51,13.19,13.32,173931.0,13.1172,13.3444,13.0283,13.1568,173931.0
2020-04-07 11:30:00,13.32,13.51,13.23,13.26,163888.0,13.1568,13.3444,13.0679,13.0975,163888.0
2020-04-07 12:00:00,13.25,13.37,13.18,13.2,168002.0,13.0876,13.2061,13.0185,13.0382,168002.0
2020-04-07 12:30:00,13.2,13.27,13.12,13.18,209053.0,13.0382,13.1074,12.9592,13.0185,209053.0
2020-04-07 13:00:00,13.19,13.26,12.96,12.97,181613.0,13.0283,13.0975,12.8012,12.811,181613.0
2020-04-07 13:30:00,12.96,13.05,12.79,12.94,259394.0,12.8012,12.8901,12.6333,12.7814,259394.0
2020-04-07 14:00:00,12.94,12.95,12.73,12.76,251647.0,12.7814,12.7913,12.574,12.6036,251647.0
2020-04-07 14:30:00,12.76,12.77,12.13,12.15,334922.0,12.6036,12.6135,11.9813,12.0011,334922.0
2020-04-07 15:00:00,12.15,12.4,12.12,12.13,369737.0,12.0011,12.248,11.9715,11.9813,369737.0
2020-04-07 15:30:00,12.13,12.25,12.01,12.11,615133.0,11.9813,12.0999,11.8628,11.9616,615133.0
2020-04-08 09:30:00,12.5,12.73,12.31,12.63,249686.0,12.3468,12.574,12.1591,12.4752,249686.0
2020-04-08 10:00:00,12.64,12.91,12.36,12.89,386546.0,12.4851,12.7518,12.2085,12.732,386546.0
2020-04-08 10:30:00,12.88,12.89,12.59,12.88,287710.0,12.7221,12.732,12.4357,12.7221,287710.0
2020-04-08 11:00:00,12.87,13.12,12.81,13.11,154141.0,12.7123,12.9592,12.653,12.9493,154141.0
2020-04-08 11:30:00,13.09,13.2,13.03,13.17,827911.0,12.9296,13.0382,12.8703,13.0086,827911.0
2020-04-08 12:00:00,13.18,13.18,12.79,12.85,177522.0,13.0185,13.0185,12.6333,12.6925,177522.0
2020-04-08 12:30:00,12.85,13.0,12.85,12.99,1649065.0,12.6925,12.8407,12.6925,12.8308,1649065.0
2020-04-08 13:00:00,13.0,13.39,12.91,13.38,404789.0,12.8407,13.2259,12.7518,13.216,404789.0
2020-04-08 13:30:00,13.38,13.39,12.91,12.98,207082.0,13.216,13.2259,12.7518,12.8209,207082.0
2020-04-08 14:00:00,12.99,13.14,12.98,13.06,171668.0,12.8308,12.979,12.8209,12.8999,171668.0
2020-04-08 14:30:00,13.07,13.13,13.04,13.11,166591.0,12.9098,12.9691,12.8802,12.9493,166591.0
2020-04-08 15:00:00,13.11,13.13,12.91,12.94,248562.0,12.9493,12.9691,12.7518,12.7814,248562.0
2020-04-08 15:30:00,12.95,13.18,12.93,13.08,954091.0,12.7913,13.0185,12.7715,12.9197,954091.0
2020-04-09 09:30:00,13.89,14.14,13.5,13.93,259331.0,13.7198,13.9667,13.3346,13.7593,259331.0
2020-04-09 10:00:00,13.97,14.16,13.77,14.07,178828.0,13.7988,13.9865,13.6012,13.8976,178828.0
2020-04-09 10:30:00,14.07,14.14,13.85,14.0,127321.0,13.8976,13.9667,13.6803,13.8284,127321.0
2020-04-09 11:00:00,13.96,14.0,13.68,13.96,153483.0,13.7889,13.8284,13.5123,13.7889,153483.0
2020-04-09 11:30:00,13.94,13.98,13.81,13.85,82852.0,13.7692,13.8087,13.6408,13.6803,82852.0
2020-04-09 12:00:00,13.86,14.01,13.76,13.82,90945.0,13.6901,13.8383,13.5914,13.6506,90945.0
2020-04-09 12:30:00,13.82,13.94,13.76,13.86,98300.0,13.6506,13.7692,13.5914,13.6901,98300.0
2020-04-09 13:00:00,13.86,13.89,13.76,13.77,103360.0,13.6901,13.7198,13.5914,13.6012,103360.0
2020-04-09 13:30:00,13.79,13.86,13.5,13.72,124027.0,13.621,13.6901,13.3346,13.5519,124027.0
2020-04-09 14:00:00,13.71,13.75,13.45,13.45,128944.0,13.542,13.5815,13.2852,13.2852,128944.0
2020-04-09 14:30:00,13.45,13.54,13.34,13.45,174724.0,13.2852,13.3741,13.1765,13.2852,174724.0
2020-04-09 15:00:00,13.45,13.5,13.22,13.33,174146.0,13.2852,13.3346,13.058,13.1666,174146.0
2020-04-09 15:30:00,13.33,13.49,13.21,13.27,516439.0,13.1666,13.3247,13.0481,13.1074,516439.0
2020-04-13 09:30:00,13.16,13.38,12.51,12.88,229432.0,12.9987,13.216,12.3567,12.7221,229432.0
2020-04-13 10:00:00,12.89,12.99,12.63,12.76,86240.0,12.732,12.8308,12.4752,12.6036,86240.0
2020-04-13 10:30:00,12.75,12.84,12.5,12.5,99120.0,12.5937,12.6826,12.3468,12.3468,99120.0
2020-04-13 11:00:00,12.54,12.54,12.31,12.5,110962.0,12.3863,12.3863,12.1591,12.3468,110962.0
2020-04-13 11:30:00,12.48,12.5,12.21,12.44,207920.0,12.3271,12.3468,12.0604,12.2875,207920.0
2020-04-13 12:00:00,12.42,12.77,12.4,12.53,204010.0,12.2678,12.6135,12.248,12.3764,204010.0
2020-04-13 12:30:00,12.53,12.73,12.5,12.6,159291.0,12.3764,12.574,12.3468,12.4456,159291.0
2020-04-13 13:00:00,12.6,12.63,12.52,12.55,215549.0,12.4456,12.4752,12.3666,12.3962,215549.0
2020-04-13 13:30:00,12.55,12.68,12.55,12.6,445373.0,12.3962,12.5246,12.3962,12.4456,445373.0
2020-04-13 14:00:00,12.61,12.64,12.5,12.53,604944.0,12.4555,12.4851,12.3468,12.3764,604944.0
2020-04-13 14:30:00,12.54,12.64,12.47,12.61,198660.0,12.3863,12.4851,12.3172,12.4555,198660.0
2020-04-13 15:00:00,12.61,12.61,12.46,12.53,199114.0,12.4555,12.4555,12.3073,12.3764,199114.0
2020-04-13 15:30:00,12.53,12.63,12.51,12.58,604529.0,12.3764,12.4752,12.3567,12.4258,604529.0
2020-04-14 09:30:00,12.83,13.06,12.72,12.8,268101.0,12.6728,12.8999,12.5641,12.6431,268101.0
2020-04-14 10:00:00,12.8,12.81,12.05,12.34,525547.0,12.6431,12.653,11.9023,12.1888,525547.0
2020-04-14 10:30:00,12.37,12.44,12.07,12.07,356640.0,12.2184,12.2875,11.9221,11.9221,356640.0
2020-04-14 11:00:00,12.07,12.25,11.97,12.12,205555.0,11.9221,12.0999,11.8233,11.9715,205555.0
2020-04-14 11:30:00,12.12,12.43,12.11,12.21,371934.0,11.9715,12.2777,11.9616,12.0604,371934.0
2020-04-14 12:00:00,12.22,12.41,12.22,12.34,427254.0,12.0702,12.2579,12.0702,12.1888,427254.0
2020-04-14 12:30:00,12.34,12.37,12.2,12.23,236406.0,12.1888,12.2184,12.0505,12.0801,236406.0
2020-04-14 13:00:00,12.23,12.27,12.18,12.24,295585.0,12.0801,12.1196,12.0307,12.09,295585.0
2020-04-14 13:30:00,12.25,12.41,12.24,12.4,214864.0,12.0999,12.2579,12.09,12.248,214864.0
2020-04-14 14:00:00,12.4,12.4,12.25,12.33,167301.0,12.248,12.248,12.0999,12.1789,167301.0
2020-04-14 14:30:00,12.34,12.39,12.15,12.2,288243.0,12.1888,12.2382,12.0011,12.0505,288243.0
2020-04-14 15:00:00,12.2,12.25,12.04,12.2,384509.0,12.0505,12.0999,11.8924,12.0505,384509.0
2020-04-14 15:30:00,12.19,12.33,12.15,12.2,537307.0,12.0406,12.1789,12.0011,12.0505,537307.0
2020-04-15 09:30:00,12.07,12.1,10.66,10.89,807915.0,11.9221,11.9517,10.5294,10.7565,807915.0
2020-04-15 10:00:00,10.88,10.93,10.5,10.54,503871.0,10.7467,10.796,10.3713,10.4108,503871.0
2020-04-15 10:30:00,10.54,10.69,10.33,10.62,518727.0,10.4108,10.559,10.2034,10.4898,518727.0
2020-04-15 11:00:00,10.62,10.89,10.61,10.74,422632.0,10.4898,10.7565,10.48,10.6084,422632.0
2020-04-15 11:30:00,10.74,10.84,10.7,10.78,501029.0,10.6084,10.7072,10.5689,10.6479,501029.0
2020-04-15 12:00:00,10.78,10.85,10.73,10.83,248412.0,10.6479,10.717,10.5985,10.6973,248412.0
2020-04-15 12:30:00,10.83,10.88,10.81,10.83,412920.0,10.6973,10.7467,10.6775,10.6973,412920.0
2020-04-15 13:00:00,10.83,11.0,10.82,10.91,463639.0,10.6973,10.8652,10.6874,10.7763,463639.0
2020-04-15 13:30:00,10.91,11.01,10.9,11.01,458843.0,10.7763,10.8751,10.7664,10.8751,458843.0
2020-04-15 14:00:00,11.01,11.18,10.99,11.1,476409.0,10.8751,11.043,10.8553,10.964,476409.0
2020-04-15 14:30:00,11.1,11.24,11.09,11.2,292577.0,10.964,11.1022,10.9541,11.0627,292577.0
2020-04-15 15:00:00,11.2,11.3,11.19,11.23,431053.0,11.0627,11.1615,11.0529,11.0924,431053.0
2020-04-15 15:30:00,11.22,11.49,11.19,11.31,1074163.0,11.0825,11.3492,11.0529,11.1714,1074163.0
2020-04-16 09:30:00,11.16,11.35,10.7,10.71,3591734.0,11.0232,11.2109,10.5689,10.5787,3591734.0
2020-04-16 10:00:00,10.7,10.71,10.6,10.65,260427.0,10.5689,10.5787,10.4701,10.5195,260427.0
2020-04-16 10:30:00,10.65,10.8,10.64,10.72,364903.0,10.5195,10.6676,10.5096,10.5886,364903.0
2020-04-16 11:00:00,10.72,10.74,10.54,10.61,509255.0,10.5886,10.6084,10.4108,10.48,509255.0
2020-04-16 11:30:00,10.61,10.64,10.54,10.58,303812.0,10.48,10.5096,10.4108,10.4503,303812.0
2020-04-16 12:00:00,10.58,10.62,10.48,10.49,219830.0,10.4503,10.4898,10.3516,10.3614,219830.0
2020-04-16 12:30:00,10.49,10.55,10.4,10.5,331588.0,10.3614,10.4207,10.2725,10.3713,331588.0
2020-04-16 13:00:00,10.5,10.64,10.49,10.58,225269.0,10.3713,10.5096,10.3614,10.4503,225269.0
2020-04-16 13:30:00,10.57,10.58,10.45,10.46,181325.0,10.4405,10.4503,10.3219,10.3318,181325.0
2020-04-16 14:00:00,10.47,10.59,10.41,10.52,207784.0,10.3417,10.4602,10.2824,10.3911,207784.0
2020-04-16 14:30:00,10.53,10.67,10.52,10.65,322335.0,10.4009,10.5392,10.3911,10.5195,322335.0
2020-04-16 15:00:00,10.65,10.81,10.64,10.74,342299.0,10.5195,10.6775,10.5096,10.6084,342299.0
2020-04-16 15:30:00,10.74,10.81,10.7,10.74,629947.0,10.6084,10.6775,10.5689,10.6084,629947.0
2020-04-17 09:30:00,11.25,11.7,11.22,11.63,587524.0,11.1121,11.5566,11.0825,11.4875,587524.0
2020-04-17 10:00:00,11.63,11.64,11.25,11.25,593586.0,11.4875,11.4973,11.1121,11.1121,593586.0
2020-04-17 10:30:00,11.25,11.3,11.09,11.23,893050.0,11.1121,11.1615,10.9541,11.0924,893050.0
2020-04-17 11:00:00,11.21,11.47,11.19,11.46,628159.0,11.0726,11.3294,11.0529,11.3196,628159.0
2020-04-17 11:30:00,11.47,11.58,11.31,11.38,225534.0,11.3294,11.4381,11.1714,11.2405,225534.0
2020-04-17 12:00:00,11.37,11.53,11.32,11.43,242344.0,11.2307,11.3887,11.1813,11.2899,242344.0
2020-04-17 12:30:00,11.44,11.54,11.4,11.51,459201.0,11.2998,11.3986,11.2603,11.3689,459201.0
2020-04-17 13:00:00,11.51,11.6,11.46,11.51,262780.0,11.3689,11.4578,11.3196,11.3689,262780.0
2020-04-17 13:30:00,11.52,11.55,11.41,11.46,245136.0,11.3788,11.4084,11.2702,11.3196,245136.0
2020-04-17 14:00:00,11.46,11.48,11.32,11.39,283691.0,11.3196,11.3393,11.1813,11.2504,283691.0
2020-04-17 14:30:00,11.38,11.45,11.35,11.41,383298.0,11.2405,11.3097,11.2109,11.2702,383298.0
2020-04-17 15:00:00,11.42,11.45,11.34,11.38,421101.0,11.28,11.3097,11.201,11.2405,421101.0
2020-04-17 15:30:00,11.38,11.67,11.35,11.61,1326961.0,11.2405,11.527,11.2109,11.4677,1326961.0
2020-04-20 09:30:00,11.62,11.95,11.39,11.75,263593.0,11.4776,11.8035,11.2504,11.606,263593.0
2020-04-20 10:00:00,11.74,11.94,11.64,11.83,278005.0,11.5961,11.7937,11.4973,11.685,278005.0
2020-04-20 10:30:00,11.83,12.09,11.73,12.04,255226.0,11.685,11.9418,11.5862,11.8924,255226.0
2020-04-20 11:00:00,12.02,12.12,11.98,12.0,174102.0,11.8727,11.9715,11.8332,11.8529,174102.0
2020-04-20 11:30:00,12.01,12.23,11.92,12.22,308788.0,11.8628,12.0801,11.7739,12.0702,308788.0
2020-04-20 12:00:00,12.21,12.49,12.19,12.43,312215.0,12.0604,12.3369,12.0406,12.2777,312215.0
2020-04-20 12:30:00,12.43,12.57,12.32,12.38,231371.0,12.2777,12.4159,12.169,12.2283,231371.0
2020-04-20 13:00:00,12.37,12.44,12.29,12.35,191365.0,12.2184,12.2875,12.1394,12.1986,191365.0
2020-04-20 13:30:00,12.34,12.35,12.09,12.1,285193.0,12.1888,12.1986,11.9418,11.9517,285193.0
2020-04-20 14:00:00,12.09,12.15,11.79,11.79,332018.0,11.9418,12.0011,11.6455,11.6455,332018.0
2020-04-20 14:30:00,11.79,11.9,11.62,11.63,499704.0,11.6455,11.7542,11.4776,11.4875,499704.0
2020-04-20 15:00:00,11.63,11.72,11.58,11.67,441848.0,11.4875,11.5764,11.4381,11.527,441848.0
2020-04-20 15:30:00,11.66,11.73,11.55,11.63,1057579.0,11.5171,11.5862,11.4084,11.4875,1057579.0
2020-04-21 09:30:00,11.37,11.5,11.07,11.23,145001.0,11.2307,11.3591,10.9343,11.0924,145001.0
2020-04-21 10:00:00,11.23,11.33,11.08,11.25,228653.0,11.0924,11.1911,10.9442,11.1121,228653.0
2020-04-21 10:30:00,11.24,11.24,11.05,11.08,192146.0,11.1022,11.1022,10.9146,10.9442,192146.0
2020-04-21 11:00:00,11.07,11.09,10.96,10.99,129076.0,10.9343,10.9541,10.8257,10.8553,129076.0
2020-04-21 11:30:00,11.0,11.05,10.91,11.0,89907.0,10.8652,10.9146,10.7763,10.8652,89907.0
2020-04-21 12:00:00,11.0,11.03,10.92,10.94,93667.0,10.8652,10.8948,10.7862,10.8059,93667.0
2020-04-21 12:30:00,10.95,10.96,10.79,10.89,114820.0,10.8158,10.8257,10.6578,10.7565,114820.0
2020-04-21 13:00:00,10.88,10.93,10.79,10.93,77192.0,10.7467,10.796,10.6578,10.796,77192.0
2020-04-21 13:30:00,10.92,10.94,10.75,10.8,146427.0,10.7862,10.8059,10.6183,10.6676,146427.0
2020-04-21 14:00:00,10.79,10.88,10.75,10.83,189601.0,10.6578,10.7467,10.6183,10.6973,189601.0
2020-04-21 14:30:00,10.84,10.86,10.7,10.72,170435.0,10.7072,10.7269,10.5689,10.5886,170435.0
2020-04-21 15:00:00,10.72,10.74,10.66,10.67,242058.0,10.5886,10.6084,10.5294,10.5392,242058.0
2020-04-21 15:30:00,10.68,10.7,10.58,10.58,748205.0,10.5491,10.5689,10.4503,10.4503,748205.0
2020-04-22 09:30:00,10.94,11.3,10.69,10.92,208178.0,10.8059,11.1615,10.559,10.7862,208178.0
2020-04-22 10:00:00,10.93,10.98,10.74,10.86,130119.0,10.796,10.8454,10.6084,10.7269,130119.0
2020-04-22 10:30:00,10.86,10.86,10.67,10.78,112776.0,10.7269,10.7269,10.5392,10.6479,112776.0
2020-04-22 11:00:00,10.78,10.9,10.74,10.81,68664.0,10.6479,10.7664,10.6084,10.6775,68664.0
2020-04-22 11:30:00,10.82,11.0,10.8,10.94,121940.0,10.6874,10.8652,10.6676,10.8059,121940.0
2020-04-22 12:00:00,10.94,10.96,10.81,10.87,92163.0,10.8059,10.8257,10.6775,10.7368,92163.0
2020-04-22 12:30:00,10.87,10.9,10.78,10.78,75638.0,10.7368,10.7664,10.6479,10.6479,75638.0
2020-04-22 13:00:00,10.78,10.79,10.69,10.74,119930.0,10.6479,10.6578,10.559,10.6084,119930.0
2020-04-22 13:30:00,10.75,10.77,10.66,10.71,76455.0,10.6183,10.638,10.5294,10.5787,76455.0
2020-04-22 14:00:00,10.7,10.77,10.67,10.75,99719.0,10.5689,10.638,10.5392,10.6183,99719.0
2020-04-22 14:30:00,10.75,10.86,10.75,10.81,76096.0,10.6183,10.7269,10.6183,10.6775,76096.0
2020-04-22 15:00:00,10.82,10.92,10.78,10.86,128961.0,10.6874,10.7862,10.6479,10.7269,128961.0
2020-04-22 15:30:00,10.86,10.92,10.8,10.84,400320.0,10.7269,10.7862,10.6676,10.7072,400320.0
2020-04-23 09:30:00,10.81,11.32,10.77,11.24,205858.0,10.6775,11.1813,10.638,11.1022,205858.0
2020-04-23 10:00:00,11.26,11.32,11.19,11.27,167318.0,11.122,11.1813,11.0529,11.1319,167318.0
2020-04-23 10:30:00,11.25,11.37,11.23,11.24,210731.0,11.1121,11.2307,11.0924,11.1022,210731.0
2020-04-23 11:00:00,11.25,11.34,11.17,11.29,206856.0,11.1121,11.201,11.0331,11.1516,206856.0
2020-04-23 11:30:00,11.29,11.32,11.21,11.27,175778.0,11.1516,11.1813,11.0726,11.1319,175778.0
2020-04-23 12:00:00,11.27,11.36,11.25,11.33,378097.0,11.1319,11.2208,11.1121,11.1911,378097.0
2020-04-23 12:30:00,11.33,11.39,11.06,11.17,318303.0,11.1911,11.2504,10.9245,11.0331,318303.0
2020-04-23 13:00:00,11.17,11.27,11.11,11.2,134352.0,11.0331,11.1319,10.9738,11.0627,134352.0
2020-04-23 13:30:00,11.2,11.25,11.14,11.15,149698.0,11.0627,11.1121,11.0035,11.0134,149698.0
2020-04-23 14:00:00,11.16,11.17,11.08,11.15,171985.0,11.0232,11.0331,10.9442,11.0134,171985.0
2020-04-23 14:30:00,11.14,11.2,11.09,11.11,319565.0,11.0035,11.0627,10.9541,10.9738,319565.0
2020-04-23 15:00:00,11.12,11.12,11.0,11.05,767786.0,10.9837,10.9837,10.8652,10.9146,767786.0
2020-04-23 15:30:00,11.05,11.17,10.99,11.01,690547.0,10.9146,11.0331,10.8553,10.8751,690547.0
2020-04-24 09:30:00,11.07,11.33,11.02,11.1,193146.0,10.9343,11.1911,10.8849,10.964,193146.0
2020-04-24 10:00:00,11.11,11.14,10.85,10.9,257402.0,10.9738,11.0035,10.717,10.7664,257402.0
2020-04-24 10:30:00,10.89,10.93,10.79,10.81,183798.0,10.7565,10.796,10.6578,10.6775,183798.0
2020-04-24 11:00:00,10.8,10.81,10.61,10.7,311691.0,10.6676,10.6775,10.48,10.5689,311691.0
2020-04-24 11:30:00,10.7,10.81,10.67,10.79,143940.0,10.5689,10.6775,10.5392,10.6578,143940.0
2020-04-24 12:00:00,10.8,10.83,10.62,10.63,205313.0,10.6676,10.6973,10.4898,10.4997,205313.0
2020-04-24 12:30:00,10.63,10.81,10.58,10.79,135751.0,10.4997,10.6775,10.4503,10.6578,135751.0
2020-04-24 13:00:00,10.79,10.85,10.73,10.85,127219.0,10.6578,10.717,10.5985,10.717,127219.0
2020-04-24 13:30:00,10.85,10.91,10.8,10.86,251221.0,10.717,10.7763,10.6676,10.7269,251221.0
2020-04-24 14:00:00,10.86,11.0,10.84,10.98,378120.0,10.7269,10.8652,10.7072,10.8454,378120.0
2020-04-24 14:30:00,10.96,11.0,10.86,10.91,281333.0,10.8257,10.8652,10.7269,10.7763,281333.0
2020-04-24 15:00:00,10.91,11.0,10.89,11.0,404900.0,10.7763,10.8652,10.7565,10.8652,404900.0
2020-04-24 15:30:00,11.0,11.02,10.8,10.82,576271.0,10.8652,10.8849,10.6676,10.6874,576271.0
2020-04-27 09:30:00,10.9,11.1,10.87,10.99,136185.0,10.7664,10.964,10.7368,10.8553,136185.0
2020-04-27 10:00:00,10.99,10.99,10.86,10.98,127314.0,10.8553,10.8553,10.7269,10.8454,127314.0
2020-04-27 10:30:00,10.98,11.18,10.95,11.09,156304.0,10.8454,11.043,10.8158,10.9541,156304.0
2020-04-27 11:00:00,11.09,11.18,11.03,11.13,160981.0,10.9541,11.043,10.8948,10.9936,160981.0
2020-04-27 11:30:00,11.13,11.16,11.07,11.13,115160.0,10.9936,11.0232,10.9343,10.9936,115160.0
2020-04-27 12:00:00,11.13,11.21,11.1,11.18,128935.0,10.9936,11.0726,10.964,11.043,128935.0
2020-04-27 12:30:00,11.18,11.3,11.18,11.28,88678.0,11.043,11.1615,11.043,11.1418,88678.0
2020-04-27 13:00:00,11.28,11.28,11.13,11.16,140152.0,11.1418,11.1418,10.9936,11.0232,140152.0
2020-04-27 13:30:00,11.15,11.21,11.12,11.19,148263.0,11.0134,11.0726,10.9837,11.0529,148263.0
2020-04-27 14:00:00,11.19,11.34,11.18,11.29,150329.0,11.0529,11.201,11.043,11.1516,150329.0
2020-04-27 14:30:00,11.28,11.48,11.28,11.47,160467.0,11.1418,11.3393,11.1418,11.3294,160467.0
2020-04-27 15:00:00,11.48,11.51,11.4,11.46,249209.0,11.3393,11.3689,11.2603,11.3196,249209.0
2020-04-27 15:30:00,11.46,11.56,11.39,11.42,582818.0,11.3196,11.4183,11.2504,11.28,582818.0
2020-04-28 09:30:00,11.68,12.25,11.57,11.96,236580.0,11.5369,12.0999,11.4282,11.8134,236580.0
2020-04-28 10:00:00,11.99,12.1,11.86,11.96,163383.0,11.8431,11.9517,11.7146,11.8134,163383.0
2020-04-28 10:30:00,11.99,12.03,11.6,11.61,113334.0,11.8431,11.8826,11.4578,11.4677,113334.0
2020-04-28 11:00:00,11.61,12.01,11.58,11.95,142761.0,11.4677,11.8628,11.4381,11.8035,142761.0
2020-04-28 11:30:00,11.94,12.06,11.89,11.92,117864.0,11.7937,11.9122,11.7443,11.7739,117864.0
2020-04-28 12:00:00,11.91,11.97,11.86,11.91,126093.0,11.764,11.8233,11.7146,11.764,126093.0
2020-04-28 12:30:00,11.92,11.94,11.84,11.88,86613.0,11.7739,11.7937,11.6949,11.7344,86613.0
2020-04-28 13:00:00,11.88,11.93,11.83,11.9,156596.0,11.7344,11.7838,11.685,11.7542,156596.0
2020-04-28 13:30:00,11.89,12.0,11.88,11.92,117132.0,11.7443,11.8529,11.7344,11.7739,117132.0
2020-04-28 14:00:00,11.91,12.06,11.91,12.03,175504.0,11.764,11.9122,11.764,11.8826,175504.0
2020-04-28 14:30:00,12.03,12.15,11.97,12.02,144507.0,11.8826,12.0011,11.8233,11.8727,144507.0
2020-04-28 15:00:00,12.03,12.14,12.03,12.08,154870.0,11.8826,11.9912,11.8826,11.932,154870.0
2020-04-28 15:30:00,12.07,12.12,11.97,12.0,520803.0,11.9221,11.9715,11.8233,11.8529,520803.0
2020-04-29 09:30:00,12.4,13.03,12.33,12.81,262247.0,12.248,12.8703,12.1789,12.653,262247.0
2020-04-29 10:00:00,12.81,12.86,12.64,12.68,101637.0,12.653,12.7024,12.4851,12.5246,101637.0
2020-04-29 10:30:00,12.67,13.01,12.67,13.0,143360.0,12.5147,12.8506,12.5147,12.8407,143360.0
2020-04-29 11:00:00,12.99,13.05,12.8,13.01,108817.0,12.8308,12.8901,12.6431,12.8506,108817.0
2020-04-29 11:30:00,13.01,13.09,12.96,13.07,123201.0,12.8506,12.9296,12.8012,12.9098,123201.0
2020-04-29 12:00:00,13.07,13.16,13.05,13.15,104542.0,12.9098,12.9987,12.8901,12.9888,104542.0
2020-04-29 12:30:00,13.16,13.25,13.07,13.24,91124.0,12.9987,13.0876,12.9098,13.0777,91124.0
2020-04-29 13:00:00,13.24,13.34,13.2,13.3,154619.0,13.0777,13.1765,13.0382,13.137,154619.0
2020-04-29 13:30:00,13.32,13.53,13.29,13.46,339921.0,13.1568,13.3642,13.1271,13.295,339921.0
2020-04-29 14:00:00,13.46,13.66,13.46,13.6,308977.0,13.295,13.4926,13.295,13.4333,308977.0
2020-04-29 14:30:00,13.61,13.7,13.44,13.63,305359.0,13.4432,13.5321,13.2753,13.463,305359.0
2020-04-29 15:00:00,13.63,13.66,13.48,13.66,573485.0,13.463,13.4926,13.3148,13.4926,573485.0
2020-04-29 15:30:00,13.66,13.93,13.62,13.89,953226.0,13.4926,13.7593,13.4531,13.7198,953226.0
2020-04-30 09:30:00,13.56,13.58,13.02,13.18,162278.0,13.3938,13.4136,12.8604,13.0185,162278.0
2020-04-30 10:00:00,13.19,13.35,12.97,13.03,190641.0,13.0283,13.1864,12.811,12.8703,190641.0
2020-04-30 10:30:00,13.04,13.17,12.99,13.05,160548.0,12.8802,13.0086,12.8308,12.8901,160548.0
2020-04-30 11:00:00,13.06,13.12,12.98,13.03,83181.0,12.8999,12.9592,12.8209,12.8703,83181.0
2020-04-30 11:30:00,13.04,13.11,12.98,13.03,132671.0,12.8802,12.9493,12.8209,12.8703,132671.0
2020-04-30 12:00:00,13.02,13.02,12.83,12.87,168940.0,12.8604,12.8604,12.6728,12.7123,168940.0
2020-04-30 12:30:00,12.88,12.98,12.81,12.96,99086.0,12.7221,12.8209,12.653,12.8012,99086.0
2020-04-30 13:00:00,12.96,12.98,12.88,12.94,92052.0,12.8012,12.8209,12.7221,12.7814,92052.0
2020-04-30 13:30:00,12.94,12.98,12.88,12.92,325108.0,12.7814,12.8209,12.7221,12.7617,325108.0
2020-04-30 14:00:00,12.92,12.99,12.89,12.98,121398.0,12.7617,12.8308,12.732,12.8209,121398.0
2020-04-30 14:30:00,12.98,13.05,12.97,13.01,104132.0,12.8209,12.8901,12.811,12.8506,104132.0
2020-04-30 15:00:00,13.01,13.09,13.0,13.08,136843.0,12.8506,12.9296,12.8407,12.9197,136843.0
2020-04-30 15:30:00,13.08,13.15,13.06,13.07,506637.0,12.9197,12.9888,12.8999,12.9098,506637.0
2020-05-01 09:30:00,12.92,12.96,12.33,12.45,117937.0,12.7617,12.8012,12.1789,12.2974,117937.0
2020-05-01 10:00:00,12.43,12.6,12.34,12.43,109994.0,12.2777,12.4456,12.1888,12.2777,109994.0
2020-05-01 10:30:00,12.45,12.54,12.37,12.47,91552.0,12.2974,12.3863,12.2184,12.3172,91552.0
2020-05-01 11:00:00,12.46,12.52,12.36,12.39,74818.0,12.3073,12.3666,12.2085,12.2382,74818.0
2020-05-01 11:30:00,12.38,12.4,12.2,12.26,75147.0,12.2283,12.248,12.0505,12.1097,75147.0
2020-05-01 12:00:00,12.27,12.4,12.23,12.32,111799.0,12.1196,12.248,12.0801,12.169,111799.0
2020-05-01 12:30:00,12.31,12.34,12.26,12.32,57669.0,12.1591,12.1888,12.1097,12.169,57669.0
2020-05-01 13:00:00,12.32,12.39,12.31,12.37,81672.0,12.169,12.2382,12.1591,12.2184,81672.0
2020-05-01 13:30:00,12.38,12.42,12.31,12.37,74725.0,12.2283,12.2678,12.1591,12.2184,74725.0
2020-05-01 14:00:00,12.37,12.54,12.35,12.5,130688.0,12.2184,12.3863,12.1986,12.3468,130688.0
2020-05-01 14:30:00,12.48,12.55,12.46,12.51,90370.0,12.3271,12.3962,12.3073,12.3567,90370.0
2020-05-01 15:00:00,12.51,12.6,12.43,12.55,227192.0,12.3567,12.4456,12.2777,12.3962,227192.0
2020-05-01 15:30:00,12.55,12.57,12.37,12.55,769226.0,12.3962,12.4159,12.2184,12.3962,769226.0
2020-05-04 09:30:00,12.3,12.36,11.9,12.13,226648.0,12.1493,12.2085,11.7542,11.9813,226648.0
2020-05-04 10:00:00,12.12,12.12,11.85,11.86,294178.0,11.9715,11.9715,11.7048,11.7146,294178.0
2020-05-04 10:30:00,11.86,11.87,11.53,11.54,213531.0,11.7146,11.7245,11.3887,11.3986,213531.0
2020-05-04 11:00:00,11.55,11.69,11.42,11.58,153858.0,11.4084,11.5467,11.28,11.4381,153858.0
2020-05-04 11:30:00,11.59,11.66,11.47,11.47,91503.0,11.448,11.5171,11.3294,11.3294,91503.0
2020-05-04 12:00:00,11.47,11.66,11.46,11.65,94271.0,11.3294,11.5171,11.3196,11.5072,94271.0
2020-05-04 12:30:00,11.65,11.72,11.61,11.71,91495.0,11.5072,11.5764,11.4677,11.5665,91495.0
2020-05-04 13:00:00,11.71,11.72,11.56,11.66,122250.0,11.5665,11.5764,11.4183,11.5171,122250.0
2020-05-04 13:30:00,11.67,11.69,11.61,11.64,89584.0,11.527,11.5467,11.4677,11.4973,89584.0
2020-05-04 14:00:00,11.65,11.69,11.6,11.63,124603.0,11.5072,11.5467,11.4578,11.4875,124603.0
2020-05-04 14:30:00,11.63,11.82,11.61,11.8,138399.0,11.4875,11.6751,11.4677,11.6554,138399.0
2020-05-04 15:00:00,11.8,11.89,11.75,11.79,177762.0,11.6554,11.7443,11.606,11.6455,177762.0
2020-05-04 15:30:00,11.79,11.96,11.78,11.96,387956.0,11.6455,11.8134,11.6356,11.8134,387956.0
2020-05-05 09:30:00,12.45,13.04,12.26,12.58,327617.0,12.2974,12.8802,12.1097,12.4258,327617.0
2020-05-05 10:00:00,12.57,12.7,12.44,12.54,192573.0,12.4159,12.5444,12.2875,12.3863,192573.0
2020-05-05 10:30:00,12.54,12.63,12.48,12.54,203567.0,12.3863,12.4752,12.3271,12.3863,203567.0
2020-05-05 11:00:00,12.55,12.82,12.55,12.77,123746.0,12.3962,12.6629,12.3962,12.6135,123746.0
2020-05-05 11:30:00,12.76,12.98,12.76,12.83,238303.0,12.6036,12.8209,12.6036,12.6728,238303.0
2020-05-05 12:00:00,12.83,12.89,12.75,12.84,150296.0,12.6728,12.732,12.5937,12.6826,150296.0
2020-05-05 12:30:00,12.85,12.86,12.68,12.69,156757.0,12.6925,12.7024,12.5246,12.5345,156757.0
2020-05-05 13:00:00,12.7,12.76,12.68,12.71,180335.0,12.5444,12.6036,12.5246,12.5542,180335.0
2020-05-05 13:30:00,12.72,12.77,12.57,12.58,135814.0,12.5641,12.6135,12.4159,12.4258,135814.0
2020-05-05 14:00:00,12.57,12.64,12.41,12.49,263714.0,12.4159,12.4851,12.2579,12.3369,263714.0
2020-05-05 14:30:00,12.48,12.61,12.43,12.55,134967.0,12.3271,12.4555,12.2777,12.3962,134967.0
2020-05-05 15:00:00,12.55,12.57,12.29,12.34,139663.0,12.3962,12.4159,12.1394,12.1888,139663.0
2020-05-05 15:30:00,12.33,12.36,12.16,12.19,362890.0,12.1789,12.2085,12.011,12.0406,362890.0
2020-05-06 09:30:00,12.27,12.35,11.61,11.71,194478.0,12.1196,12.1986,11.4677,11.5665,194478.0
2020-05-06 10:00:00,11.68,12.02,11.57,11.92,144021.0,11.5369,11.8727,11.4282,11.7739,144021.0
2020-05-06 10:30:00,11.92,12.09,11.83,11.87,131055.0,11.7739,11.9418,11.685,11.7245,131055.0
2020-05-06 11:00:00,11.86,11.9,11.64,11.7,70045.0,11.7146,11.7542,11.4973,11.5566,70045.0
2020-05-06 11:30:00,11.7,11.71,11.46,11.55,101224.0,11.5566,11.5665,11.3196,11.4084,101224.0
2020-05-06 12:00:00,11.55,11.86,11.53,11.77,102262.0,11.4084,11.7146,11.3887,11.6258,102262.0
2020-05-06 12:30:00,11.8,11.94,11.77,11.8,71276.0,11.6554,11.7937,11.6258,11.6554,71276.0
2020-05-06 13:00:00,11.79,11.83,11.7,11.79,57623.0,11.6455,11.685,11.5566,11.6455,57623.0
2020-05-06 13:30:00,11.79,11.83,11.76,11.83,58179.0,11.6455,11.685,11.6159,11.685,58179.0
2020-05-06 14:00:00,11.82,11.83,11.71,11.74,70894.0,11.6751,11.685,11.5665,11.5961,70894.0
2020-05-06 14:30:00,11.73,11.84,11.71,11.8,93640.0,11.5862,11.6949,11.5665,11.6554,93640.0
2020-05-06 15:00:00,11.8,11.84,11.62,11.65,138040.0,11.6554,11.6949,11.4776,11.5072,138040.0
2020-05-06 15:30:00,11.65,11.65,11.45,11.49,493151.0,11.5072,11.5072,11.3097,11.3492,493151.0
2020-05-07 09:30:00,11.5,12.3,11.5,12.1,132327.0,11.3591,12.1493,11.3591,11.9517,132327.0
2020-05-07 10:00:00,12.09,12.11,11.81,11.85,178207.0,11.9418,11.9616,11.6653,11.7048,178207.0
2020-05-07 10:30:00,11.86,12.07,11.8,12.03,268884.0,11.7146,11.9221,11.6554,11.8826,268884.0
2020-05-07 11:00:00,12.04,12.18,11.97,12.18,92793.0,11.8924,12.0307,11.8233,12.0307,92793.0
2020-05-07 11:30:00,12.17,12.22,12.08,12.21,84130.0,12.0209,12.0702,11.932,12.0604,84130.0
2020-05-07 12:00:00,12.22,12.25,12.14,12.16,135366.0,12.0702,12.0999,11.9912,12.011,135366.0
2020-05-07 12:30:00,12.16,12.18,12.01,12.04,115141.0,12.011,12.0307,11.8628,11.8924,115141.0
2020-05-07 13:00:00,12.04,12.18,12.03,12.11,122803.0,11.8924,12.0307,11.8826,11.9616,122803.0
2020-05-07 13:30:00,12.11,12.19,12.08,12.19,104060.0,11.9616,12.0406,11.932,12.0406,104060.0
2020-05-07 14:00:00,12.19,12.23,12.08,12.08,102411.0,12.0406,12.0801,11.932,11.932,102411.0
2020-05-07 14:30:00,12.1,12.1,11.87,11.94,203661.0,11.9517,11.9517,11.7245,11.7937,203661.0
2020-05-07 15:00:00,11.94,11.98,11.88,11.93,174188.0,11.7937,11.8332,11.7344,11.7838,174188.0
2020-05-07 15:30:00,11.92,11.94,11.79,11.88,611009.0,11.7739,11.7937,11.6455,11.7344,611009.0
2020-05-08 09:30:00,12.0,12.36,11.96,12.27,139986.0,11.8529,12.2085,11.8134,12.1196,139986.0
2020-05-08 10:00:00,12.27,12.34,12.15,12.15,139093.0,12.1196,12.1888,12.0011,12.0011,139093.0
2020-05-08 10:30:00,12.15,12.19,12.08,12.09,72588.0,12.0011,12.0406,11.932,11.9418,72588.0
2020-05-08 11:00:00,12.1,12.21,12.06,12.17,104344.0,11.9517,12.0604,11.9122,12.0209,104344.0
2020-05-08 11:30:00,12.18,12.22,12.11,12.12,103437.0,12.0307,12.0702,11.9616,11.9715,103437.0
2020-05-08 12:00:00,12.11,12.19,12.11,12.18,91681.0,11.9616,12.0406,11.9616,12.0307,91681.0
2020-05-08 12:30:00,12.18,12.25,12.18,12.23,40326.0,12.0307,12.0999,12.0307,12.0801,40326.0
2020-05-08 13:00:00,12.23,12.28,12.19,12.24,174539.0,12.0801,12.1295,12.0406,12.09,174539.0
2020-05-08 13:30:00,12.25,12.28,12.2,12.25,111231.0,12.0999,12.1295,12.0505,12.0999,111231.0
2020-05-08 14:00:00,12.26,12.32,12.23,12.29,87518.0,12.1097,12.169,12.0801,12.1394,87518.0
2020-05-08 14:30:00,12.29,12.42,12.29,12.41,163961.0,12.1394,12.2678,12.1394,12.2579,163961.0
2020-05-08 15:00:00,12.41,12.54,12.41,12.54,114016.0,12.2579,12.3863,12.2579,12.3863,114016.0
2020-05-08 15:30:00,12.54,12.64,12.52,12.61,448391.0,12.3863,12.4851,12.3666,12.4555,448391.0
2020-05-11 09:30:00,12.26,12.48,11.92,11.95,97910.0,12.1097,12.3271,11.7739,11.8035,97910.0
2020-05-11 10:00:00,11.94,12.07,11.76,11.82,100100.0,11.7937,11.9221,11.6159,11.6751,100100.0
2020-05-11 10:30:00,11.81,11.99,11.71,11.77,95445.0,11.6653,11.8431,11.5665,11.6258,95445.0
2020-05-11 11:00:00,11.79,11.86,11.74,11.83,65098.0,11.6455,11.7146,11.5961,11.685,65098.0
2020-05-11 11:30:00,11.86,11.94,11.82,11.83,86145.0,11.7146,11.7937,11.6751,11.685,86145.0
2020-05-11 12:00:00,11.84,11.91,11.8,11.91,73190.0,11.6949,11.764,11.6554,11.764,73190.0
2020-05-11 12:30:00,11.89,11.91,11.82,11.87,65496.0,11.7443,11.764,11.6751,11.7245,65496.0
2020-05-11 13:00:00,11.87,11.9,11.81,11.83,58364.0,11.7245,11.7542,11.6653,11.685,58364.0
2020-05-11 13:30:00,11.82,11.86,11.78,11.78,94639.0,11.6751,11.7146,11.6356,11.6356,94639.0
2020-05-11 14:00:00,11.79,11.81,11.73,11.78,73050.0,11.6455,11.6653,11.5862,11.6356,73050.0
2020-05-11 14:30:00,11.79,11.83,11.78,11.8,66104.0,11.6455,11.685,11.6356,11.6554,66104.0
2020-05-11 15:00:00,11.79,11.86,11.79,11.84,70227.0,11.6455,11.7146,11.6455,11.6949,70227.0
2020-05-11 15:30:00,11.83,11.84,11.76,11.76,352619.0,11.685,11.6949,11.6159,11.6159,352619.0
2020-05-12 09:30:00,11.85,12.1,11.72,11.8,128872.0,11.7048,11.9517,11.5764,11.6554,128872.0
2020-05-12 10:00:00,11.85,11.87,11.62,11.65,55138.0,11.7048,11.7245,11.4776,11.5072,55138.0
2020-05-12 10:30:00,11.66,11.73,11.65,11.68,68277.0,11.5171,11.5862,11.5072,11.5369,68277.0
2020-05-12 11:00:00,11.67,11.75,11.6,11.69,85420.0,11.527,11.606,11.4578,11.5467,85420.0
2020-05-12 11:30:00,11.69,11.72,11.63,11.68,83266.0,11.5467,11.5764,11.4875,11.5369,83266.0
2020-05-12 12:00:00,11.67,11.68,11.57,11.58,59377.0,11.527,11.5369,11.4282,11.4381,59377.0
2020-05-12 12:30:00,11.59,11.63,11.58,11.61,60171.0,11.448,11.4875,11.4381,11.4677,60171.0
2020-05-12 13:00:00,11.62,11.62,11.47,11.49,99107.0,11.4776,11.4776,11.3294,11.3492,99107.0
2020-05-12 13:30:00,11.49,11.51,11.43,11.46,115368.0,11.3492,11.3689,11.2899,11.3196,115368.0
2020-05-12 14:00:00,11.46,11.47,11.36,11.37,72195.0,11.3196,11.3294,11.2208,11.2307,72195.0
2020-05-12 14:30:00,11.38,11.39,11.33,11.37,89742.0,11.2405,11.2504,11.1911,11.2307,89742.0
2020-05-12 15:00:00,11.36,11.47,11.28,11.29,245505.0,11.2208,11.3294,11.1418,11.1516,245505.0
2020-05-12 15:30:00,11.29,11.31,11.11,11.11,377583.0,11.1516,11.1714,10.9738,10.9738,377583.0
2020-05-13 09:30:00,11.0,11.06,10.71,10.88,158648.0,10.8652,10.9245,10.5787,10.7467,158648.0
2020-05-13 10:00:00,10.91,10.99,10.8,10.92,96644.0,10.7763,10.8553,10.6676,10.7862,96644.0
2020-05-13 10:30:00,10.93,11.05,10.81,10.82,76824.0,10.796,10.9146,10.6775,10.6874,76824.0
2020-05-13 11:00:00,10.82,10.87,10.72,10.78,106903.0,10.6874,10.7368,10.5886,10.6479,106903.0
2020-05-13 11:30:00,10.79,10.85,10.69,10.71,131160.0,10.6578,10.717,10.559,10.5787,131160.0
2020-05-13 12:00:00,10.71,10.77,10.52,10.61,204519.0,10.5787,10.638,10.3911,10.48,204519.0
2020-05-13 12:30:00,10.61,10.65,10.51,10.58,120846.0,10.48,10.5195,10.3812,10.4503,120846.0
2020-05-13 13:00:00,10.58,10.76,10.56,10.7,70278.0,10.4503,10.6281,10.4306,10.5689,70278.0
2020-05-13 13:30:00,10.7,10.73,10.63,10.65,80714.0,10.5689,10.5985,10.4997,10.5195,80714.0
2020-05-13 14:00:00,10.64,10.71,10.57,10.67,71145.0,10.5096,10.5787,10.4405,10.5392,71145.0
2020-05-13 14:30:00,10.66,10.68,10.6,10.62,79174.0,10.5294,10.5491,10.4701,10.4898,79174.0
2020-05-13 15:00:00,10.62,10.68,10.55,10.57,132766.0,10.4898,10.5491,10.4207,10.4405,132766.0
2020-05-13 15:30:00,10.58,10.66,10.55,10.65,414711.0,10.4503,10.5294,10.4207,10.5195,414711.0
2020-05-14 09:30:00,10.4,10.5,9.88,9.92,199117.0,10.2725,10.3713,9.7589,9.7984,199117.0
2020-05-14 10:00:00,9.92,10.16,9.87,10.15,131633.0,9.7984,10.0355,9.749,10.0256,131633.0
2020-05-14 10:30:00,10.15,10.8,10.15,10.72,193534.0,10.0256,10.6676,10.0256,10.5886,193534.0
2020-05-14 11:00:00,10.72,10.91,10.53,10.54,161229.0,10.5886,10.7763,10.4009,10.4108,161229.0
2020-05-14 11:30:00,10.53,10.6,10.31,10.49,113174.0,10.4009,10.4701,10.1836,10.3614,113174.0
2020-05-14 12:00:00,10.49,10.63,10.45,10.55,100971.0,10.3614,10.4997,10.3219,10.4207,100971.0
2020-05-14 12:30:00,10.54,10.72,10.53,10.69,89331.0,10.4108,10.5886,10.4009,10.559,89331.0
2020-05-14 13:00:00,10.68,10.83,10.61,10.82,159131.0,10.5491,10.6973,10.48,10.6874,159131.0
2020-05-14 13:30:00,10.82,10.86,10.72,10.78,320798.0,10.6874,10.7269,10.5886,10.6479,320798.0
2020-05-14 14:00:00,10.78,10.89,10.7,10.86,141016.0,10.6479,10.7565,10.5689,10.7269,141016.0
2020-05-14 14:30:00,10.87,10.91,10.76,10.87,166624.0,10.7368,10.7763,10.6281,10.7368,166624.0
2020-05-14 15:00:00,10.88,11.13,10.85,11.12,233978.0,10.7467,10.9936,10.717,10.9837,233978.0
2020-05-14 15:30:00,11.11,11.3,11.08,11.25,803858.0,10.9738,11.1615,10.9442,11.1121,803858.0
2020-05-15 09:30:00,11.06,11.2,10.93,11.04,90793.0,10.9245,11.0627,10.796,10.9047,90793.0
2020-05-15 10:00:00,11.05,11.18,10.94,11.05,65250.0,10.9146,11.043,10.8059,10.9146,65250.0
2020-05-15 10:30:00,11.05,11.11,10.91,10.97,83384.0,10.9146,10.9738,10.7763,10.8356,83384.0
2020-05-15 11:00:00,10.96,11.0,10.81,10.95,55326.0,10.8257,10.8652,10.6775,10.8158,55326.0
2020-05-15 11:30:00,10.96,10.96,10.77,10.85,37729.0,10.8257,10.8257,10.638,10.717,37729.0
2020-05-15 12:00:00,10.81,10.92,10.79,10.88,132466.0,10.6775,10.7862,10.6578,10.7467,132466.0
2020-05-15 12:30:00,10.88,10.91,10.79,10.85,61016.0,10.7467,10.7763,10.6578,10.717,61016.0
2020-05-15 13:00:00,10.84,10.99,10.83,10.96,84866.0,10.7072,10.8553,10.6973,10.8257,84866.0
2020-05-15 13:30:00,10.96,11.02,10.94,10.96,107703.0,10.8257,10.8849,10.8059,10.8257,107703.0
2020-05-15 14:00:00,10.95,10.97,10.89,10.92,80690.0,10.8158,10.8356,10.7565,10.7862,80690.0
2020-05-15 14:30:00,10.92,10.93,10.79,10.81,67291.0,10.7862,10.796,10.6578,10.6775,67291.0
2020-05-15 15:00:00,10.81,10.87,10.78,10.79,98842.0,10.6775,10.7368,10.6479,10.6578,98842.0
2020-05-15 15:30:00,10.8,10.83,10.74,10.77,301211.0,10.6676,10.6973,10.6084,10.638,301211.0
2020-05-18 09:30:00,11.3,11.75,11.29,11.49,457091.0,11.1615,11.606,11.1516,11.3492,457091.0
2020-05-18 10:00:00,11.48,11.54,11.33,11.46,261816.0,11.3393,11.3986,11.1911,11.3196,261816.0
2020-05-18 10:30:00,11.45,11.61,11.4,11.54,240997.0,11.3097,11.4677,11.2603,11.3986,240997.0
2020-05-18 11:00:00,11.54,11.76,11.54,11.76,316679.0,11.3986,11.6159,11.3986,11.6159,316679.0
2020-05-18 11:30:00,11.78,11.88,11.74,11.87,117144.0,11.6356,11.7344,11.5961,11.7245,117144.0
2020-05-18 12:00:00,11.86,11.98,11.85,11.93,117015.0,11.7146,11.8332,11.7048,11.7838,117015.0
2020-05-18 12:30:00,11.92,12.14,11.9,12.14,146354.0,11.7739,11.9912,11.7542,11.9912,146354.0
2020-05-18 13:00:00,12.13,12.21,12.1,12.21,101167.0,11.9813,12.0604,11.9517,12.0604,101167.0
2020-05-18 13:30:00,12.21,12.24,12.16,12.24,117379.0,12.0604,12.09,12.011,12.09,117379.0
2020-05-18 14:00:00,12.23,12.25,12.11,12.12,148436.0,12.0801,12.0999,11.9616,11.9715,148436.0
2020-05-18 14:30:00,12.13,12.2,12.11,12.17,112588.0,11.9813,12.0505,11.9616,12.0209,112588.0
2020-05-18 15:00:00,12.17,12.27,12.16,12.27,165486.0,12.0209,12.1196,12.011,12.1196,165486.0
2020-05-18 15:30:00,12.27,12.42,12.24,12.33,601569.0,12.1196,12.2678,12.09,12.1789,601569.0
2020-05-19 09:30:00,12.29,12.36,11.9,12.1,69902.0,12.1394,12.2085,11.7542,11.9517,69902.0
2020-05-19 10:00:00,12.11,12.27,11.94,12.15,212134.0,11.9616,12.1196,11.7937,12.0011,212134.0
2020-05-19 10:30:00,12.17,12.21,12.02,12.17,59148.0,12.0209,12.0604,11.8727,12.0209,59148.0
2020-05-19 11:00:00,12.17,12.47,12.16,12.41,73398.0,12.0209,12.3172,12.011,12.2579,73398.0
2020-05-19 11:30:00,12.41,12.47,12.35,12.41,55341.0,12.2579,12.3172,12.1986,12.2579,55341.0
2020-05-19 12:00:00,12.4,12.47,12.35,12.37,54926.0,12.248,12.3172,12.1986,12.2184,54926.0
2020-05-19 12:30:00,12.37,12.41,12.32,12.37,43010.0,12.2184,12.2579,12.169,12.2184,43010.0
2020-05-19 13:00:00,12.37,12.43,12.32,12.32,37513.0,12.2184,12.2777,12.169,12.169,37513.0
2020-05-19 13:30:00,12.32,12.39,12.31,12.35,42357.0,12.169,12.2382,12.1591,12.1986,42357.0
2020-05-19 14:00:00,12.34,12.44,12.26,12.4,57534.0,12.1888,12.2875,12.1097,12.248,57534.0
2020-05-19 14:30:00,12.39,12.42,12.21,12.21,90674.0,12.2382,12.2678,12.0604,12.0604,90674.0
2020-05-19 15:00:00,12.2,12.38,12.18,12.29,129012.0,12.0505,12.2283,12.0307,12.1394,129012.0
2020-05-19 15:30:00,12.28,12.29,12.04,12.05,315386.0,12.1295,12.1394,11.8924,11.9023,315386.0
2020-05-20 09:30:00,12.28,13.0,12.26,12.9,339974.0,12.1295,12.8407,12.1097,12.7419,339974.0
2020-05-20 10:00:00,12.89,12.9,12.73,12.77,153322.0,12.732,12.7419,12.574,12.6135,153322.0
2020-05-20 10:30:00,12.77,12.84,12.72,12.79,62068.0,12.6135,12.6826,12.5641,12.6333,62068.0
2020-05-20 11:00:00,12.79,12.8,12.58,12.71,136026.0,12.6333,12.6431,12.4258,12.5542,136026.0
2020-05-20 11:30:00,12.71,12.77,12.69,12.75,145829.0,12.5542,12.6135,12.5345,12.5937,145829.0
2020-05-20 12:00:00,12.76,12.76,12.63,12.71,105258.0,12.6036,12.6036,12.4752,12.5542,105258.0
2020-05-20 12:30:00,12.71,12.73,12.6,12.68,77525.0,12.5542,12.574,12.4456,12.5246,77525.0
2020-05-20 13:00:00,12.68,12.68,12.52,12.53,74431.0,12.5246,12.5246,12.3666,12.3764,74431.0
2020-05-20 13:30:00,12.53,12.62,12.5,12.57,108308.0,12.3764,12.4653,12.3468,12.4159,108308.0
2020-05-20 14:00:00,12.58,12.64,12.54,12.6,119458.0,12.4258,12.4851,12.3863,12.4456,119458.0
2020-05-20 14:30:00,12.6,12.68,12.58,12.66,125611.0,12.4456,12.5246,12.4258,12.5048,125611.0
2020-05-20 15:00:00,12.66,12.74,12.63,12.73,352517.0,12.5048,12.5839,12.4752,12.574,352517.0
2020-05-20 15:30:00,12.73,12.81,12.68,12.74,412380.0,12.574,12.653,12.5246,12.5839,412380.0
2020-05-21 09:30:00,12.62,12.96,12.57,12.91,107741.0,12.4653,12.8012,12.4159,12.7518,107741.0
2020-05-21 10:00:00,12.92,12.97,12.66,12.68,122520.0,12.7617,12.811,12.5048,12.5246,122520.0
2020-05-21 10:30:00,12.66,12.78,12.59,12.71,87218.0,12.5048,12.6234,12.4357,12.5542,87218.0
2020-05-21 11:00:00,12.71,12.71,12.47,12.52,101114.0,12.5542,12.5542,12.3172,12.3666,101114.0
2020-05-21 11:30:00,12.52,12.67,12.5,12.51,106416.0,12.3666,12.5147,12.3468,12.3567,106416.0
2020-05-21 12:00:00,12.51,12.62,12.5,12.57,136526.0,12.3567,12.4653,12.3468,12.4159,136526.0
2020-05-21 12:30:00,12.58,12.6,12.51,12.53,100119.0,12.4258,12.4456,12.3567,12.3764,100119.0
2020-05-21 13:00:00,12.54,12.6,12.5,12.52,104331.0,12.3863,12.4456,12.3468,12.3666,104331.0
2020-05-21 13:30:00,12.52,12.54,12.44,12.49,122119.0,12.3666,12.3863,12.2875,12.3369,122119.0
2020-05-21 14:00:00,12.5,12.59,12.5,12.57,78083.0,12.3468,12.4357,12.3468,12.4159,78083.0
2020-05-21 14:30:00,12.57,12.59,12.44,12.46,117034.0,12.4159,12.4357,12.2875,12.3073,117034.0
2020-05-21 15:00:00,12.46,12.51,12.4,12.41,140082.0,12.3073,12.3567,12.248,12.2579,140082.0
2020-05-21 15:30:00,12.41,12.44,12.36,12.43,382628.0,12.2579,12.2875,12.2085,12.2777,382628.0
2020-05-22 09:30:00,12.45,12.67,12.22,12.26,63603.0,12.2974,12.5147,12.0702,12.1097,63603.0
2020-05-22 10:00:00,12.27,12.31,12.07,12.24,68723.0,12.1196,12.1591,11.9221,12.09,68723.0
2020-05-22 10:30:00,12.25,12.37,12.18,12.21,62993.0,12.0999,12.2184,12.0307,12.0604,62993.0
2020-05-22 11:00:00,12.23,12.37,12.17,12.19,42027.0,12.0801,12.2184,12.0209,12.0406,42027.0
2020-05-22 11:30:00,12.19,12.32,12.17,12.24,47740.0,12.0406,12.169,12.0209,12.09,47740.0
2020-05-22 12:00:00,12.25,12.29,12.21,12.27,46159.0,12.0999,12.1394,12.0604,12.1196,46159.0
2020-05-22 12:30:00,12.27,12.33,12.27,12.3,43163.0,12.1196,12.1789,12.1196,12.1493,43163.0
2020-05-22 13:00:00,12.3,12.34,12.25,12.27,41717.0,12.1493,12.1888,12.0999,12.1196,41717.0
2020-05-22 13:30:00,12.26,12.35,12.26,12.35,40921.0,12.1097,12.1986,12.1097,12.1986,40921.0
2020-05-22 14:00:00,12.35,12.43,12.33,12.38,82118.0,12.1986,12.2777,12.1789,12.2283,82118.0
2020-05-22 14:30:00,12.38,12.39,12.24,12.28,83970.0,12.2283,12.2382,12.09,12.1295,83970.0
2020-05-22 15:00:00,12.28,12.3,12.22,12.25,81192.0,12.1295,12.1493,12.0702,12.0999,81192.0
2020-05-22 15:30:00,12.25,12.39,12.24,12.36,272073.0,12.0999,12.2382,12.09,12.2085,272073.0
2020-05-26 09:30:00,13.17,13.4,13.1,13.15,299146.0,13.0086,13.2358,12.9395,12.9888,299146.0
2020-05-26 10:00:00,13.15,13.15,12.94,13.13,126228.0,12.9888,12.9888,12.7814,12.9691,126228.0
2020-05-26 10:30:00,13.13,13.17,13.05,13.11,150075.0,12.9691,13.0086,12.8901,12.9493,150075.0
2020-05-26 11:00:00,13.12,13.24,13.07,13.16,257323.0,12.9592,13.0777,12.9098,12.9987,257323.0
2020-05-26 11:30:00,13.16,13.17,13.04,13.11,103215.0,12.9987,13.0086,12.8802,12.9493,103215.0
2020-05-26 12:00:00,13.11,13.11,13.04,13.1,75362.0,12.9493,12.9493,12.8802,12.9395,75362.0
2020-05-26 12:30:00,13.1,13.13,13.05,13.1,122850.0,12.9395,12.9691,12.8901,12.9395,122850.0
2020-05-26 13:00:00,13.1,13.19,13.09,13.17,126453.0,12.9395,13.0283,12.9296,13.0086,126453.0
2020-05-26 13:30:00,13.16,13.24,13.15,13.2,98811.0,12.9987,13.0777,12.9888,13.0382,98811.0
2020-05-26 14:00:00,13.2,13.24,13.2,13.23,80418.0,13.0382,13.0777,13.0382,13.0679,80418.0
2020-05-26 14:30:00,13.24,13.28,13.18,13.2,120988.0,13.0777,13.1172,13.0185,13.0382,120988.0
2020-05-26 15:00:00,13.2,13.31,13.16,13.29,118150.0,13.0382,13.1469,12.9987,13.1271,118150.0
2020-05-26 15:30:00,13.29,13.3,13.04,13.06,363793.0,13.1271,13.137,12.8802,12.8999,363793.0
2020-05-27 09:30:00,13.33,13.66,13.33,13.43,289714.0,13.1666,13.4926,13.1666,13.2654,289714.0
2020-05-27 10:00:00,13.43,13.44,13.2,13.38,983546.0,13.2654,13.2753,13.0382,13.216,983546.0
2020-05-27 10:30:00,13.39,13.39,12.9,13.0,219583.0,13.2259,13.2259,12.7419,12.8407,219583.0
2020-05-27 11:00:00,13.0,13.34,12.99,13.27,467849.0,12.8407,13.1765,12.8308,13.1074,467849.0
2020-05-27 11:30:00,13.27,13.39,13.23,13.35,84282.0,13.1074,13.2259,13.0679,13.1864,84282.0
2020-05-27 12:00:00,13.35,13.63,13.24,13.58,511680.0,13.1864,13.463,13.0777,13.4136,511680.0
2020-05-27 12:30:00,13.58,13.82,13.55,13.81,168391.0,13.4136,13.6506,13.3839,13.6408,168391.0
2020-05-27 13:00:00,13.81,13.9,13.74,13.9,127189.0,13.6408,13.7296,13.5716,13.7296,127189.0
2020-05-27 13:30:00,13.9,14.1,13.82,14.09,1172968.0,13.7296,13.9272,13.6506,13.9173,1172968.0
2020-05-27 14:00:00,14.09,14.16,13.98,14.08,641362.0,13.9173,13.9865,13.8087,13.9074,641362.0
2020-05-27 14:30:00,14.08,14.1,13.96,13.96,176509.0,13.9074,13.9272,13.7889,13.7889,176509.0
2020-05-27 15:00:00,13.96,14.02,13.93,13.95,174024.0,13.7889,13.8482,13.7593,13.779,174024.0
2020-05-27 15:30:00,13.95,14.05,13.91,14.02,624849.0,13.779,13.8778,13.7395,13.8482,624849.0
2020-05-28 09:30:00,14.35,14.36,13.58,13.91,196863.0,14.1741,14.184,13.4136,13.7395,196863.0
2020-05-28 10:00:00,13.91,14.0,13.72,13.74,292808.0,13.7395,13.8284,13.5519,13.5716,292808.0
2020-05-28 10:30:00,13.74,13.75,13.51,13.55,238820.0,13.5716,13.5815,13.3444,13.3839,238820.0
2020-05-28 11:00:00,13.55,13.77,13.47,13.72,129237.0,13.3839,13.6012,13.3049,13.5519,129237.0
2020-05-28 11:30:00,13.72,13.87,13.64,13.82,228295.0,13.5519,13.7,13.4728,13.6506,228295.0
2020-05-28 12:00:00,13.82,13.86,13.78,13.84,108678.0,13.6506,13.6901,13.6111,13.6704,108678.0
2020-05-28 12:30:00,13.85,13.89,13.78,13.85,84463.0,13.6803,13.7198,13.6111,13.6803,84463.0
2020-05-28 13:00:00,13.85,13.87,13.73,13.79,94464.0,13.6803,13.7,13.5617,13.621,94464.0
2020-05-28 13:30:00,13.79,13.8,13.71,13.75,115031.0,13.621,13.6309,13.542,13.5815,115031.0
2020-05-28 14:00:00,13.75,13.82,13.73,13.76,60043.0,13.5815,13.6506,13.5617,13.5914,60043.0
2020-05-28 14:30:00,13.76,13.78,13.63,13.69,81810.0,13.5914,13.6111,13.463,13.5222,81810.0
2020-05-28 15:00:00,13.7,13.75,13.57,13.57,114472.0,13.5321,13.5815,13.4037,13.4037,114472.0
2020-05-28 15:30:00,13.57,13.6,13.27,13.27,461793.0,13.4037,13.4333,13.1074,13.1074,461793.0
2020-05-29 09:30:00,13.23,13.37,12.96,13.08,475653.0,13.0679,13.2061,12.8012,12.9197,475653.0
2020-05-29 10:00:00,13.09,13.44,12.9,13.21,1015090.0,12.9296,13.2753,12.7419,13.0481,1015090.0
2020-05-29 10:30:00,13.21,13.23,13.04,13.1,140871.0,13.0481,13.0679,12.8802,12.9395,140871.0
2020-05-29 11:00:00,13.1,13.13,12.92,13.04,118518.0,12.9395,12.9691,12.7617,12.8802,118518.0
2020-05-29 11:30:00,13.04,13.04,12.92,12.92,108484.0,12.8802,12.8802,12.7617,12.7617,108484.0
2020-05-29 12:00:00,12.93,12.95,12.83,12.9,138937.0,12.7715,12.7913,12.6728,12.7419,138937.0
2020-05-29 12:30:00,12.89,12.98,12.81,12.95,109854.0,12.732,12.8209,12.653,12.7913,109854.0
2020-05-29 13:00:00,12.95,12.96,12.87,12.88,103958.0,12.7913,12.8012,12.7123,12.7221,103958.0
2020-05-29 13:30:00,12.87,12.92,12.81,12.87,101824.0,12.7123,12.7617,12.653,12.7123,101824.0
2020-05-29 14:00:00,12.86,13.04,12.85,13.01,141640.0,12.7024,12.8802,12.6925,12.8506,141640.0
2020-05-29 14:30:00,13.01,13.06,12.84,13.04,206611.0,12.8506,12.8999,12.6826,12.8802,206611.0
2020-05-29 15:00:00,13.04,13.2,13.0,13.05,461005.0,12.8802,13.0382,12.8407,12.8901,461005.0
2020-05-29 15:30:00,13.05,13.1,12.94,13.07,866945.0,12.8901,12.9395,12.7814,12.9098,866945.0
2020-06-01 09:30:00,13.16,13.67,13.1,13.38,268633.0,12.9987,13.5025,12.9395,13.216,268633.0
2020-06-01 10:00:00,13.39,13.71,13.35,13.69,69249.0,13.2259,13.542,13.1864,13.5222,69249.0
2020-06-01 10:30:00,13.7,13.76,13.55,13.57,98592.0,13.5321,13.5914,13.3839,13.4037,98592.0
2020-06-01 11:00:00,13.57,13.61,13.43,13.57,54798.0,13.4037,13.4432,13.2654,13.4037,54798.0
2020-06-01 11:30:00,13.54,13.61,13.52,13.61,56476.0,13.3741,13.4432,13.3543,13.4432,56476.0
2020-06-01 12:00:00,13.61,13.64,13.54,13.55,51931.0,13.4432,13.4728,13.3741,13.3839,51931.0
2020-06-01 12:30:00,13.55,13.62,13.54,13.57,40603.0,13.3839,13.4531,13.3741,13.4037,40603.0
2020-06-01 13:00:00,13.57,13.63,13.55,13.59,70377.0,13.4037,13.463,13.3839,13.4234,70377.0
2020-06-01 13:30:00,13.58,13.62,13.55,13.59,54976.0,13.4136,13.4531,13.3839,13.4234,54976.0
2020-06-01 14:00:00,13.59,13.6,13.48,13.49,60240.0,13.4234,13.4333,13.3148,13.3247,60240.0
2020-06-01 14:30:00,13.49,13.56,13.44,13.53,81671.0,13.3247,13.3938,13.2753,13.3642,81671.0
2020-06-01 15:00:00,13.53,13.55,13.44,13.49,158622.0,13.3642,13.3839,13.2753,13.3247,158622.0
2020-06-01 15:30:00,13.49,13.56,13.38,13.42,567722.0,13.3247,13.3938,13.216,13.2555,567722.0
2020-06-02 09:30:00,13.41,13.81,13.36,13.76,213246.0,13.2457,13.6408,13.1963,13.5914,213246.0
2020-06-02 10:00:00,13.76,13.95,13.58,13.95,199579.0,13.5914,13.779,13.4136,13.779,199579.0
2020-06-02 10:30:00,13.95,14.02,13.9,14.0,269817.0,13.779,13.8482,13.7296,13.8284,269817.0
2020-06-02 11:00:00,14.01,14.13,13.97,14.11,248926.0,13.8383,13.9568,13.7988,13.9371,248926.0
2020-06-02 11:30:00,14.1,14.19,14.08,14.14,107008.0,13.9272,14.0161,13.9074,13.9667,107008.0
2020-06-02 12:00:00,14.14,14.2,14.05,14.19,117725.0,13.9667,14.026,13.8778,14.0161,117725.0
2020-06-02 12:30:00,14.18,14.18,14.09,14.12,68120.0,14.0062,14.0062,13.9173,13.947,68120.0
2020-06-02 13:00:00,14.12,14.16,14.09,14.12,79314.0,13.947,13.9865,13.9173,13.947,79314.0
2020-06-02 13:30:00,14.13,14.16,14.02,14.05,89063.0,13.9568,13.9865,13.8482,13.8778,89063.0
2020-06-02 14:00:00,14.04,14.08,13.92,13.96,114238.0,13.8679,13.9074,13.7494,13.7889,114238.0
2020-06-02 14:30:00,13.96,14.11,13.92,14.09,101849.0,13.7889,13.9371,13.7494,13.9173,101849.0
2020-06-02 15:00:00,14.09,14.09,13.93,14.0,146519.0,13.9173,13.9173,13.7593,13.8284,146519.0
2020-06-02 15:30:00,14.0,14.02,13.94,13.99,411536.0,13.8284,13.8482,13.7692,13.8185,411536.0
2020-06-03 09:30:00,14.44,14.83,14.31,14.73,181475.0,14.263,14.6483,14.1346,14.5495,181475.0
2020-06-03 10:00:00,14.73,14.93,14.7,14.92,136435.0,14.5495,14.747,14.5198,14.7371,136435.0
2020-06-03 10:30:00,14.91,14.94,14.83,14.88,81903.0,14.7273,14.7569,14.6483,14.6976,81903.0
2020-06-03 11:00:00,14.88,15.09,14.85,15.01,117197.0,14.6976,14.9051,14.668,14.826,117197.0
2020-06-03 11:30:00,15.02,15.13,14.94,15.0,101206.0,14.8359,14.9446,14.7569,14.8162,101206.0
2020-06-03 12:00:00,15.0,15.07,14.88,14.98,126986.0,14.8162,14.8853,14.6976,14.7964,126986.0
2020-06-03 12:30:00,15.0,15.06,14.93,14.96,107553.0,14.8162,14.8754,14.747,14.7767,107553.0
2020-06-03 13:00:00,14.96,14.99,14.86,14.87,106885.0,14.7767,14.8063,14.6779,14.6878,106885.0
2020-06-03 13:30:00,14.87,14.98,14.85,14.98,90430.0,14.6878,14.7964,14.668,14.7964,90430.0
2020-06-03 14:00:00,14.98,15.1,14.96,15.1,121268.0,14.7964,14.9149,14.7767,14.9149,121268.0
2020-06-03 14:30:00,15.1,15.12,15.05,15.07,94693.0,14.9149,14.9347,14.8656,14.8853,94693.0
2020-06-03 15:00:00,15.07,15.1,15.03,15.08,116835.0,14.8853,14.9149,14.8458,14.8952,116835.0
2020-06-03 15:30:00,15.08,15.19,15.06,15.18,461285.0,14.8952,15.0038,14.8754,14.994,461285.0
2020-06-04 09:30:00,15.17,15.65,15.01,15.24,398806.0,14.9841,15.4582,14.826,15.0532,398806.0
2020-06-04 10:00:00,15.26,15.56,15.25,15.43,229497.0,15.073,15.3693,15.0631,15.2409,229497.0
2020-06-04 10:30:00,15.44,15.5,15.34,15.39,551977.0,15.2508,15.31,15.152,15.2014,551977.0
2020-06-04 11:00:00,15.39,15.39,15.15,15.3,153803.0,15.2014,15.2014,14.9643,15.1125,153803.0
2020-06-04 11:30:00,15.29,15.32,15.2,15.28,128373.0,15.1026,15.1322,15.0137,15.0927,128373.0
2020-06-04 12:00:00,15.29,15.3,15.17,15.2,100498.0,15.1026,15.1125,14.9841,15.0137,100498.0
2020-06-04 12:30:00,15.19,15.26,15.07,15.24,151668.0,15.0038,15.073,14.8853,15.0532,151668.0
2020-06-04 13:00:00,15.25,15.33,15.19,15.29,103929.0,15.0631,15.1421,15.0038,15.1026,103929.0
2020-06-04 13:30:00,15.31,15.49,15.31,15.48,110891.0,15.1224,15.3002,15.1224,15.2903,110891.0
2020-06-04 14:00:00,15.48,15.53,15.41,15.47,162320.0,15.2903,15.3397,15.2211,15.2804,162320.0
2020-06-04 14:30:00,15.47,15.49,15.33,15.36,168755.0,15.2804,15.3002,15.1421,15.1718,168755.0
2020-06-04 15:00:00,15.36,15.41,15.29,15.35,169852.0,15.1718,15.2211,15.1026,15.1619,169852.0
2020-06-04 15:30:00,15.35,15.54,15.34,15.53,478606.0,15.1619,15.3495,15.152,15.3397,478606.0
2020-06-05 09:30:00,16.81,17.25,16.33,16.37,430029.0,16.604,17.0386,16.1299,16.1694,430029.0
2020-06-05 10:00:00,16.37,16.82,16.36,16.68,304137.0,16.1694,16.6139,16.1595,16.4756,304137.0
2020-06-05 10:30:00,16.69,17.02,16.58,16.96,287937.0,16.4855,16.8114,16.3768,16.7521,287937.0
2020-06-05 11:00:00,16.98,17.22,16.92,17.2,197303.0,16.7719,17.009,16.7126,16.9892,197303.0
2020-06-05 11:30:00,17.21,17.22,16.96,17.0,201266.0,16.9991,17.009,16.7521,16.7917,201266.0
2020-06-05 12:00:00,17.02,17.12,16.97,17.1,123940.0,16.8114,16.9102,16.762,16.8904,123940.0
2020-06-05 12:30:00,17.11,17.2,17.05,17.12,86124.0,16.9003,16.9892,16.841,16.9102,86124.0
2020-06-05 13:00:00,17.12,17.14,17.03,17.12,108740.0,16.9102,16.9299,16.8213,16.9102,108740.0
2020-06-05 13:30:00,17.14,17.22,17.11,17.17,128713.0,16.9299,17.009,16.9003,16.9596,128713.0
2020-06-05 14:00:00,17.16,17.22,17.01,17.1,127794.0,16.9497,17.009,16.8015,16.8904,127794.0
2020-06-05 14:30:00,17.1,17.26,17.09,17.17,186937.0,16.8904,17.0485,16.8806,16.9596,186937.0
2020-06-05 15:00:00,17.18,17.2,17.07,17.15,313083.0,16.9695,16.9892,16.8608,16.9398,313083.0
2020-06-05 15:30:00,17.15,17.19,17.08,17.16,714689.0,16.9398,16.9793,16.8707,16.9497,714689.0
2020-06-08 09:30:00,18.02,18.37,17.83,18.35,637684.0,17.7992,18.1449,17.6115,18.1251,637684.0
2020-06-08 10:00:00,18.35,18.38,18.05,18.11,318992.0,18.1251,18.1547,17.8288,17.8881,318992.0
2020-06-08 10:30:00,18.12,18.12,17.7,17.9,326735.0,17.8979,17.8979,17.4831,17.6806,326735.0
2020-06-08 11:00:00,17.9,18.16,17.89,18.15,312949.0,17.6806,17.9374,17.6707,17.9276,312949.0
2020-06-08 11:30:00,18.15,18.26,18.12,18.19,299983.0,17.9276,18.0362,17.8979,17.9671,299983.0
2020-06-08 12:00:00,18.2,18.31,18.06,18.09,162511.0,17.9769,18.0856,17.8387,17.8683,162511.0
2020-06-08 12:30:00,18.08,18.11,17.89,17.89,119397.0,17.8584,17.8881,17.6707,17.6707,119397.0
2020-06-08 13:00:00,17.9,17.92,17.74,17.8,148379.0,17.6806,17.7004,17.5226,17.5819,148379.0
2020-06-08 13:30:00,17.8,17.86,17.69,17.76,105241.0,17.5819,17.6411,17.4732,17.5423,105241.0
2020-06-08 14:00:00,17.74,17.83,17.72,17.77,146928.0,17.5226,17.6115,17.5028,17.5522,146928.0
2020-06-08 14:30:00,17.77,17.78,17.68,17.75,142646.0,17.5522,17.5621,17.4633,17.5325,142646.0
2020-06-08 15:00:00,17.74,17.77,17.67,17.69,166594.0,17.5226,17.5522,17.4534,17.4732,166594.0
2020-06-08 15:30:00,17.69,17.75,17.66,17.74,890352.0,17.4732,17.5325,17.4436,17.5226,890352.0
2020-06-09 09:30:00,17.03,17.2,16.37,16.38,219289.0,16.8213,16.9892,16.1694,16.1793,219289.0
2020-06-09 10:00:00,16.41,16.47,16.23,16.26,206364.0,16.2089,16.2682,16.0311,16.0607,206364.0
2020-06-09 10:30:00,16.25,16.56,16.14,16.35,212789.0,16.0508,16.357,15.9422,16.1496,212789.0
2020-06-09 11:00:00,16.34,16.42,16.26,16.28,138893.0,16.1397,16.2188,16.0607,16.0805,138893.0
2020-06-09 11:30:00,16.28,16.33,16.22,16.26,116431.0,16.0805,16.1299,16.0212,16.0607,116431.0
2020-06-09 12:00:00,16.25,16.31,16.2,16.29,71034.0,16.0508,16.1101,16.0015,16.0904,71034.0
2020-06-09 12:30:00,16.29,16.32,16.22,16.31,67959.0,16.0904,16.12,16.0212,16.1101,67959.0
2020-06-09 13:00:00,16.32,16.34,16.25,16.3,79225.0,16.12,16.1397,16.0508,16.1002,79225.0
2020-06-09 13:30:00,16.3,16.31,16.12,16.15,111924.0,16.1002,16.1101,15.9224,15.9521,111924.0
2020-06-09 14:00:00,16.14,16.15,16.05,16.09,113666.0,15.9422,15.9521,15.8533,15.8928,113666.0
2020-06-09 14:30:00,16.09,16.24,16.09,16.21,88800.0,15.8928,16.041,15.8928,16.0113,88800.0
2020-06-09 15:00:00,16.22,16.43,16.2,16.43,240303.0,16.0212,16.2286,16.0015,16.2286,240303.0
2020-06-09 15:30:00,16.42,16.43,16.18,16.21,554787.0,16.2188,16.2286,15.9817,16.0113,554787.0
2020-06-10 09:30:00,16.06,16.06,15.09,15.23,297274.0,15.8632,15.8632,14.9051,15.0433,297274.0
2020-06-10 10:00:00,15.24,15.25,14.73,15.11,224919.0,15.0532,15.0631,14.5495,14.9248,224919.0
2020-06-10 10:30:00,15.07,15.27,14.94,15.01,167520.0,14.8853,15.0829,14.7569,14.826,167520.0
2020-06-10 11:00:00,15.02,15.34,15.0,15.25,125655.0,14.8359,15.152,14.8162,15.0631,125655.0
2020-06-10 11:30:00,15.25,15.58,15.19,15.58,159038.0,15.0631,15.3891,15.0038,15.3891,159038.0
2020-06-10 12:00:00,15.57,15.63,15.41,15.41,152797.0,15.3792,15.4384,15.2211,15.2211,152797.0
2020-06-10 12:30:00,15.41,15.53,15.38,15.51,96456.0,15.2211,15.3397,15.1915,15.3199,96456.0
2020-06-10 13:00:00,15.5,15.52,15.41,15.43,80615.0,15.31,15.3298,15.2211,15.2409,80615.0
2020-06-10 13:30:00,15.43,15.45,15.36,15.37,71556.0,15.2409,15.2607,15.1718,15.1816,71556.0
2020-06-10 14:00:00,15.39,15.69,15.33,15.64,183694.0,15.2014,15.4977,15.1421,15.4483,183694.0
2020-06-10 14:30:00,15.63,15.64,15.23,15.28,219593.0,15.4384,15.4483,15.0433,15.0927,219593.0
2020-06-10 15:00:00,15.27,15.3,15.11,15.29,176850.0,15.0829,15.1125,14.9248,15.1026,176850.0
2020-06-10 15:30:00,15.31,15.33,14.96,14.96,604677.0,15.1224,15.1421,14.7767,14.7767,604677.0
2020-06-11 09:30:00,13.87,14.27,13.3,14.02,220788.0,13.7,14.0951,13.137,13.8482,220788.0
2020-06-11 10:00:00,14.03,14.06,13.56,13.56,127012.0,13.8581,13.8877,13.3938,13.3938,127012.0
2020-06-11 10:30:00,13.56,13.63,13.26,13.27,129003.0,13.3938,13.463,13.0975,13.1074,129003.0
2020-06-11 11:00:00,13.26,13.39,13.21,13.3,105113.0,13.0975,13.2259,13.0481,13.137,105113.0
2020-06-11 11:30:00,13.31,13.34,13.12,13.16,170175.0,13.1469,13.1765,12.9592,12.9987,170175.0
2020-06-11 12:00:00,13.16,13.17,13.05,13.09,151856.0,12.9987,13.0086,12.8901,12.9296,151856.0
2020-06-11 12:30:00,13.09,13.25,13.05,13.13,91961.0,12.9296,13.0876,12.8901,12.9691,91961.0
2020-06-11 13:00:00,13.12,13.28,13.11,13.23,107699.0,12.9592,13.1172,12.9493,13.0679,107699.0
2020-06-11 13:30:00,13.22,13.25,13.07,13.19,106991.0,13.058,13.0876,12.9098,13.0283,106991.0
2020-06-11 14:00:00,13.18,13.21,13.11,13.11,104625.0,13.0185,13.0481,12.9493,12.9493,104625.0
2020-06-11 14:30:00,13.11,13.12,13.01,13.08,208634.0,12.9493,12.9592,12.8506,12.9197,208634.0
2020-06-11 15:00:00,13.08,13.16,13.02,13.07,207218.0,12.9197,12.9987,12.8604,12.9098,207218.0
2020-06-11 15:30:00,13.06,13.17,12.98,12.98,478230.0,12.8999,13.0086,12.8209,12.8209,478230.0
2020-06-12 09:30:00,14.05,14.16,13.65,13.68,148235.0,13.8778,13.9865,13.4827,13.5123,148235.0
2020-06-12 10:00:00,13.68,14.02,13.67,13.75,131413.0,13.5123,13.8482,13.5025,13.5815,131413.0
2020-06-12 10:30:00,13.75,13.81,13.4,13.4,131869.0,13.5815,13.6408,13.2358,13.2358,131869.0
2020-06-12 11:00:00,13.39,13.6,13.28,13.5,106522.0,13.2259,13.4333,13.1172,13.3346,106522.0
2020-06-12 11:30:00,13.51,13.78,13.46,13.78,52081.0,13.3444,13.6111,13.295,13.6111,52081.0
2020-06-12 12:00:00,13.79,13.92,13.73,13.84,76947.0,13.621,13.7494,13.5617,13.6704,76947.0
2020-06-12 12:30:00,13.82,13.83,13.63,13.78,65798.0,13.6506,13.6605,13.463,13.6111,65798.0
2020-06-12 13:00:00,13.8,13.84,13.67,13.7,85688.0,13.6309,13.6704,13.5025,13.5321,85688.0
2020-06-12 13:30:00,13.69,13.72,13.38,13.38,95672.0,13.5222,13.5519,13.216,13.216,95672.0
2020-06-12 14:00:00,13.39,13.62,13.39,13.58,54317.0,13.2259,13.4531,13.2259,13.4136,54317.0
2020-06-12 14:30:00,13.59,13.74,13.51,13.67,79783.0,13.4234,13.5716,13.3444,13.5025,79783.0
2020-06-12 15:00:00,13.67,13.85,13.67,13.76,120365.0,13.5025,13.6803,13.5025,13.5914,120365.0
2020-06-12 15:30:00,13.77,14.04,13.73,14.0,331256.0,13.6012,13.8679,13.5617,13.8284,331256.0
2020-06-15 09:30:00,13.14,13.58,13.08,13.4,248209.0,12.979,13.4136,12.9197,13.2358,248209.0
2020-06-15 10:00:00,13.38,13.58,13.29,13.54,162282.0,13.216,13.4136,13.1271,13.3741,162282.0
2020-06-15 10:30:00,13.55,13.94,13.55,13.93,121188.0,13.3839,13.7692,13.3839,13.7593,121188.0
2020-06-15 11:00:00,13.93,14.08,13.86,13.99,160671.0,13.7593,13.9074,13.6901,13.8185,160671.0
2020-06-15 11:30:00,13.98,14.12,13.92,14.07,151334.0,13.8087,13.947,13.7494,13.8976,151334.0
2020-06-15 12:00:00,14.06,14.39,14.05,14.39,142381.0,13.8877,14.2136,13.8778,14.2136,142381.0
2020-06-15 12:30:00,14.39,14.5,14.35,14.48,198754.0,14.2136,14.3223,14.1741,14.3025,198754.0
2020-06-15 13:00:00,14.49,14.63,14.39,14.46,140999.0,14.3124,14.4507,14.2136,14.2828,140999.0
2020-06-15 13:30:00,14.46,14.46,14.27,14.29,258568.0,14.2828,14.2828,14.0951,14.1149,258568.0
2020-06-15 14:00:00,14.28,14.66,14.28,14.62,94156.0,14.105,14.4803,14.105,14.4408,94156.0
2020-06-15 14:30:00,14.61,14.66,14.43,14.5,94012.0,14.4309,14.4803,14.2532,14.3223,94012.0
2020-06-15 15:00:00,14.5,14.63,14.43,14.43,117153.0,14.3223,14.4507,14.2532,14.2532,117153.0
2020-06-15 15:30:00,14.43,14.58,14.31,14.52,393589.0,14.2532,14.4013,14.1346,14.342,393589.0
2020-06-16 09:30:00,15.38,15.5,15.2,15.36,195469.0,15.1915,15.31,15.0137,15.1718,195469.0
2020-06-16 10:00:00,15.33,15.63,15.32,15.61,140565.0,15.1421,15.4384,15.1322,15.4187,140565.0
2020-06-16 10:30:00,15.6,15.6,15.01,15.01,266818.0,15.4088,15.4088,14.826,14.826,266818.0
2020-06-16 11:00:00,15.01,15.46,14.8,15.46,153382.0,14.826,15.2705,14.6186,15.2705,153382.0
2020-06-16 11:30:00,15.44,15.48,15.19,15.2,110680.0,15.2508,15.2903,15.0038,15.0137,110680.0
2020-06-16 12:00:00,15.21,15.39,15.15,15.36,95178.0,15.0236,15.2014,14.9643,15.1718,95178.0
2020-06-16 12:30:00,15.36,15.49,15.36,15.39,146598.0,15.1718,15.3002,15.1718,15.2014,146598.0
2020-06-16 13:00:00,15.39,15.46,15.23,15.28,81188.0,15.2014,15.2705,15.0433,15.0927,81188.0
2020-06-16 13:30:00,15.27,15.29,15.07,15.13,90948.0,15.0829,15.1026,14.8853,14.9446,90948.0
2020-06-16 14:00:00,15.13,15.34,15.13,15.34,134174.0,14.9446,15.152,14.9446,15.152,134174.0
2020-06-16 14:30:00,15.36,15.4,15.18,15.26,99982.0,15.1718,15.2113,14.994,15.073,99982.0
2020-06-16 15:00:00,15.26,15.33,15.15,15.29,251885.0,15.073,15.1421,14.9643,15.1026,251885.0
2020-06-16 15:30:00,15.28,15.36,15.08,15.24,659430.0,15.0927,15.1718,14.8952,15.0532,659430.0
2020-06-17 09:30:00,15.4,15.46,15.08,15.12,205654.0,15.2113,15.2705,14.8952,14.9347,205654.0
2020-06-17 10:00:00,15.11,15.23,15.01,15.04,168231.0,14.9248,15.0433,14.826,14.8557,168231.0
2020-06-17 10:30:00,15.05,15.21,14.98,15.09,56551.0,14.8656,15.0236,14.7964,14.9051,56551.0
2020-06-17 11:00:00,15.09,15.09,14.92,14.95,67593.0,14.9051,14.9051,14.7371,14.7668,67593.0
2020-06-17 11:30:00,14.94,15.09,14.93,15.04,62953.0,14.7569,14.9051,14.747,14.8557,62953.0
2020-06-17 12:00:00,15.04,15.07,14.98,15.01,78459.0,14.8557,14.8853,14.7964,14.826,78459.0
2020-06-17 12:30:00,15.01,15.08,14.97,15.0,113083.0,14.826,14.8952,14.7865,14.8162,113083.0
2020-06-17 13:00:00,15.0,15.03,14.98,15.0,69675.0,14.8162,14.8458,14.7964,14.8162,69675.0
2020-06-17 13:30:00,15.01,15.04,14.98,14.99,117976.0,14.826,14.8557,14.7964,14.8063,117976.0
2020-06-17 14:00:00,14.98,15.0,14.93,14.97,98302.0,14.7964,14.8162,14.747,14.7865,98302.0
2020-06-17 14:30:00,14.99,15.06,14.96,14.98,73239.0,14.8063,14.8754,14.7767,14.7964,73239.0
2020-06-17 15:00:00,14.98,15.02,14.85,14.89,193156.0,14.7964,14.8359,14.668,14.7075,193156.0
2020-06-17 15:30:00,14.88,14.95,14.79,14.8,817432.0,14.6976,14.7668,14.6087,14.6186,817432.0
2020-06-18 09:30:00,14.53,14.84,14.42,14.57,82834.0,14.3519,14.6581,14.2433,14.3914,82834.0
2020-06-18 10:00:00,14.58,14.87,14.51,14.75,75122.0,14.4013,14.6878,14.3322,14.5692,75122.0
2020-06-18 10:30:00,14.76,14.92,14.72,14.84,125950.0,14.5791,14.7371,14.5396,14.6581,125950.0
2020-06-18 11:00:00,14.84,14.84,14.65,14.75,60173.0,14.6581,14.6581,14.4705,14.5692,60173.0
2020-06-18 11:30:00,14.75,14.8,14.61,14.63,48633.0,14.5692,14.6186,14.4309,14.4507,48633.0
2020-06-18 12:00:00,14.62,14.65,14.55,14.63,82996.0,14.4408,14.4705,14.3717,14.4507,82996.0
2020-06-18 12:30:00,14.62,14.62,14.49,14.52,70741.0,14.4408,14.4408,14.3124,14.342,70741.0
2020-06-18 13:00:00,14.53,14.65,14.49,14.65,82745.0,14.3519,14.4705,14.3124,14.4705,82745.0
2020-06-18 13:30:00,14.64,14.7,14.61,14.67,57209.0,14.4606,14.5198,14.4309,14.4902,57209.0
2020-06-18 14:00:00,14.67,14.78,14.61,14.77,225436.0,14.4902,14.5989,14.4309,14.589,225436.0
2020-06-18 14:30:00,14.77,14.83,14.64,14.65,151080.0,14.589,14.6483,14.4606,14.4705,151080.0
2020-06-18 15:00:00,14.64,14.64,14.48,14.62,204799.0,14.4606,14.4606,14.3025,14.4408,204799.0
2020-06-18 15:30:00,14.61,14.7,14.51,14.59,383545.0,14.4309,14.5198,14.3322,14.4112,383545.0
2020-06-19 09:30:00,15.0,15.25,14.86,14.96,371235.0,14.8162,15.0631,14.6779,14.7767,371235.0
2020-06-19 10:00:00,14.96,15.08,14.87,14.88,162378.0,14.7767,14.8952,14.6878,14.6976,162378.0
2020-06-19 10:30:00,14.87,14.89,14.63,14.64,129358.0,14.6878,14.7075,14.4507,14.4606,129358.0
2020-06-19 11:00:00,14.64,14.75,14.6,14.63,213146.0,14.4606,14.5692,14.4211,14.4507,213146.0
2020-06-19 11:30:00,14.63,14.65,14.54,14.57,120082.0,14.4507,14.4705,14.3618,14.3914,120082.0
2020-06-19 12:00:00,14.57,14.59,14.32,14.4,252806.0,14.3914,14.4112,14.1445,14.2235,252806.0
2020-06-19 12:30:00,14.39,14.45,14.32,14.36,119094.0,14.2136,14.2729,14.1445,14.184,119094.0
2020-06-19 13:00:00,14.37,14.39,14.15,14.18,137661.0,14.1939,14.2136,13.9766,14.0062,137661.0
2020-06-19 13:30:00,14.18,14.19,13.98,13.98,270302.0,14.0062,14.0161,13.8087,13.8087,270302.0
2020-06-19 14:00:00,13.98,14.02,13.82,13.88,212372.0,13.8087,13.8482,13.6506,13.7099,212372.0
2020-06-19 14:30:00,13.87,14.02,13.85,13.98,180987.0,13.7,13.8482,13.6803,13.8087,180987.0
2020-06-19 15:00:00,13.99,14.05,13.93,14.04,237825.0,13.8185,13.8778,13.7593,13.8679,237825.0
2020-06-19 15:30:00,14.04,14.09,13.87,13.94,1560921.0,13.8679,13.9173,13.7,13.7692,1560921.0
2020-06-22 09:30:00,13.91,14.19,13.56,14.04,262307.0,13.7395,14.0161,13.3938,13.8679,262307.0
2020-06-22 10:00:00,14.05,14.07,13.88,13.97,86076.0,13.8778,13.8976,13.7099,13.7988,86076.0
2020-06-22 10:30:00,13.95,13.98,13.81,13.82,105028.0,13.779,13.8087,13.6408,13.6506,105028.0
2020-06-22 11:00:00,13.83,13.99,13.8,13.93,126462.0,13.6605,13.8185,13.6309,13.7593,126462.0
2020-06-22 11:30:00,13.95,14.06,13.9,14.0,118043.0,13.779,13.8877,13.7296,13.8284,118043.0
2020-06-22 12:00:00,14.01,14.19,14.0,14.18,224160.0,13.8383,14.0161,13.8284,14.0062,224160.0
2020-06-22 12:30:00,14.19,14.37,14.13,14.37,142051.0,14.0161,14.1939,13.9568,14.1939,142051.0
2020-06-22 13:00:00,14.37,14.4,14.33,14.36,108556.0,14.1939,14.2235,14.1544,14.184,108556.0
2020-06-22 13:30:00,14.36,14.42,14.34,14.4,105640.0,14.184,14.2433,14.1643,14.2235,105640.0
2020-06-22 14:00:00,14.39,14.41,14.3,14.39,111446.0,14.2136,14.2334,14.1247,14.2136,111446.0
2020-06-22 14:30:00,14.4,14.57,14.39,14.57,122292.0,14.2235,14.3914,14.2136,14.3914,122292.0
2020-06-22 15:00:00,14.57,14.64,14.5,14.56,315578.0,14.3914,14.4606,14.3223,14.3816,315578.0
2020-06-22 15:30:00,14.56,14.7,14.56,14.65,701899.0,14.3816,14.5198,14.3816,14.4705,701899.0
2020-06-23 09:30:00,14.66,14.7,14.15,14.23,206062.0,14.4803,14.5198,13.9766,14.0556,206062.0
2020-06-23 10:00:00,14.23,14.37,14.09,14.35,123054.0,14.0556,14.1939,13.9173,14.1741,123054.0
2020-06-23 10:30:00,14.35,14.35,14.19,14.21,120237.0,14.1741,14.1741,14.0161,14.0358,120237.0
2020-06-23 11:00:00,14.2,14.39,14.19,14.37,201385.0,14.026,14.2136,14.0161,14.1939,201385.0
2020-06-23 11:30:00,14.39,14.45,14.32,14.42,130279.0,14.2136,14.2729,14.1445,14.2433,130279.0
2020-06-23 12:00:00,14.43,14.47,14.37,14.39,102478.0,14.2532,14.2927,14.1939,14.2136,102478.0
2020-06-23 12:30:00,14.39,14.55,14.39,14.54,431074.0,14.2136,14.3717,14.2136,14.3618,431074.0
2020-06-23 13:00:00,14.54,14.68,14.52,14.67,375427.0,14.3618,14.5001,14.342,14.4902,375427.0
2020-06-23 13:30:00,14.66,14.67,14.55,14.61,202310.0,14.4803,14.4902,14.3717,14.4309,202310.0
2020-06-23 14:00:00,14.61,14.75,14.57,14.75,150433.0,14.4309,14.5692,14.3914,14.5692,150433.0
2020-06-23 14:30:00,14.75,14.93,14.74,14.9,277049.0,14.5692,14.747,14.5594,14.7174,277049.0
2020-06-23 15:00:00,14.9,15.11,14.89,15.1,429441.0,14.7174,14.9248,14.7075,14.9149,429441.0
2020-06-23 15:30:00,15.1,15.16,15.04,15.04,1129210.0,14.9149,14.9742,14.8557,14.8557,1129210.0
2020-06-24 09:30:00,14.77,14.96,14.47,14.6,183002.0,14.589,14.7767,14.2927,14.4211,183002.0
2020-06-24 10:00:00,14.6,14.71,14.57,14.65,295685.0,14.4211,14.5297,14.3914,14.4705,295685.0
2020-06-24 10:30:00,14.65,14.67,14.44,14.54,365262.0,14.4705,14.4902,14.263,14.3618,365262.0
2020-06-24 11:00:00,14.53,14.57,14.47,14.57,340551.0,14.3519,14.3914,14.2927,14.3914,340551.0
2020-06-24 11:30:00,14.57,14.58,14.33,14.52,495892.0,14.3914,14.4013,14.1544,14.342,495892.0
2020-06-24 12:00:00,14.51,14.54,14.4,14.47,177391.0,14.3322,14.3618,14.2235,14.2927,177391.0
2020-06-24 12:30:00,14.46,14.63,14.45,14.63,137729.0,14.2828,14.4507,14.2729,14.4507,137729.0
2020-06-24 13:00:00,14.63,14.69,14.51,14.51,154740.0,14.4507,14.51,14.3322,14.3322,154740.0
2020-06-24 13:30:00,14.5,14.56,14.49,14.5,238435.0,14.3223,14.3816,14.3124,14.3223,238435.0
2020-06-24 14:00:00,14.5,14.64,14.49,14.63,356437.0,14.3223,14.4606,14.3124,14.4507,356437.0
2020-06-24 14:30:00,14.64,14.72,14.56,14.66,331816.0,14.4606,14.5396,14.3816,14.4803,331816.0
2020-06-24 15:00:00,14.66,14.81,14.64,14.7,298608.0,14.4803,14.6285,14.4606,14.5198,298608.0
2020-06-24 15:30:00,14.71,14.74,14.52,14.62,934628.0,14.5297,14.5594,14.342,14.4408,934628.0
2020-06-25 09:30:00,14.29,14.74,14.19,14.71,419477.0,14.1149,14.5594,14.0161,14.5297,419477.0
2020-06-25 10:00:00,14.71,15.09,14.66,15.09,232386.0,14.5297,14.9051,14.4803,14.9051,232386.0
2020-06-25 10:30:00,15.09,15.1,14.72,14.79,348510.0,14.9051,14.9149,14.5396,14.6087,348510.0
2020-06-25 11:00:00,14.79,14.95,14.7,14.86,192944.0,14.6087,14.7668,14.5198,14.6779,192944.0
2020-06-25 11:30:00,14.86,14.9,14.75,14.86,170076.0,14.6779,14.7174,14.5692,14.6779,170076.0
2020-06-25 12:00:00,14.86,15.11,14.85,15.04,199412.0,14.6779,14.9248,14.668,14.8557,199412.0
2020-06-25 12:30:00,15.04,15.11,15.0,15.04,124658.0,14.8557,14.9248,14.8162,14.8557,124658.0
2020-06-25 13:00:00,15.04,15.05,14.99,15.01,144620.0,14.8557,14.8656,14.8063,14.826,144620.0
2020-06-25 13:30:00,15.01,15.07,14.99,15.01,144955.0,14.826,14.8853,14.8063,14.826,144955.0
2020-06-25 14:00:00,15.01,15.06,14.97,15.02,185746.0,14.826,14.8754,14.7865,14.8359,185746.0
2020-06-25 14:30:00,15.01,15.09,14.99,15.04,195505.0,14.826,14.9051,14.8063,14.8557,195505.0
2020-06-25 15:00:00,15.04,15.19,15.04,15.16,254995.0,14.8557,15.0038,14.8557,14.9742,254995.0
2020-06-25 15:30:00,15.16,15.26,15.08,15.22,628869.0,14.9742,15.073,14.8952,15.0335,628869.0
2020-06-26 09:30:00,15.36,15.48,14.98,15.12,366588.0,15.1718,15.2903,14.7964,14.9347,366588.0
2020-06-26 10:00:00,15.12,15.18,14.97,15.16,266156.0,14.9347,14.994,14.7865,14.9742,266156.0
2020-06-26 10:30:00,15.17,15.22,15.04,15.1,551498.0,14.9841,15.0335,14.8557,14.9149,551498.0
2020-06-26 11:00:00,15.11,15.23,15.06,15.21,231554.0,14.9248,15.0433,14.8754,15.0236,231554.0
2020-06-26 11:30:00,15.21,15.29,15.14,15.17,236255.0,15.0236,15.1026,14.9545,14.9841,236255.0
2020-06-26 12:00:00,15.17,15.25,15.16,15.25,212413.0,14.9841,15.0631,14.9742,15.0631,212413.0
2020-06-26 12:30:00,15.25,15.31,15.18,15.25,201369.0,15.0631,15.1224,14.994,15.0631,201369.0
2020-06-26 13:00:00,15.24,15.28,15.16,15.17,223698.0,15.0532,15.0927,14.9742,14.9841,223698.0
2020-06-26 13:30:00,15.16,15.27,15.15,15.25,183156.0,14.9742,15.0829,14.9643,15.0631,183156.0
2020-06-26 14:00:00,15.25,15.26,15.16,15.18,265097.0,15.0631,15.073,14.9742,14.994,265097.0
2020-06-26 14:30:00,15.19,15.2,15.11,15.17,297127.0,15.0038,15.0137,14.9248,14.9841,297127.0
2020-06-26 15:00:00,15.17,15.25,15.14,15.23,278462.0,14.9841,15.0631,14.9545,15.0433,278462.0
2020-06-26 15:30:00,15.22,15.49,15.19,15.45,1175289.0,15.0335,15.3002,15.0038,15.2607,1175289.0
2020-06-29 09:30:00,15.78,15.86,15.51,15.76,213352.0,15.5866,15.6656,15.3199,15.5669,213352.0
2020-06-29 10:00:00,15.77,16.08,15.74,16.06,228216.0,15.5767,15.8829,15.5471,15.8632,228216.0
2020-06-29 10:30:00,16.06,16.22,16.04,16.1,168587.0,15.8632,16.0212,15.8434,15.9027,168587.0
2020-06-29 11:00:00,16.1,16.17,15.99,16.16,227309.0,15.9027,15.9718,15.794,15.962,227309.0
2020-06-29 11:30:00,16.16,16.16,16.01,16.05,154335.0,15.962,15.962,15.8138,15.8533,154335.0
2020-06-29 12:00:00,16.05,16.22,16.04,16.16,122207.0,15.8533,16.0212,15.8434,15.962,122207.0
2020-06-29 12:30:00,16.15,16.23,16.13,16.15,107684.0,15.9521,16.0311,15.9323,15.9521,107684.0
2020-06-29 13:00:00,16.15,16.31,16.13,16.29,173337.0,15.9521,16.1101,15.9323,16.0904,173337.0
2020-06-29 13:30:00,16.29,16.3,16.12,16.16,156581.0,16.0904,16.1002,15.9224,15.962,156581.0
2020-06-29 14:00:00,16.16,16.2,16.07,16.07,155325.0,15.962,16.0015,15.8731,15.8731,155325.0
2020-06-29 14:30:00,16.07,16.2,16.07,16.18,202844.0,15.8731,16.0015,15.8731,15.9817,202844.0
2020-06-29 15:00:00,16.19,16.26,16.09,16.2,226986.0,15.9916,16.0607,15.8928,16.0015,226986.0
2020-06-29 15:30:00,16.2,16.25,16.07,16.22,684460.0,16.0015,16.0508,15.8731,16.0212,684460.0
2020-06-30 09:30:00,16.02,16.13,15.86,15.95,266388.0,15.8237,15.9323,15.6656,15.7545,266388.0
2020-06-30 10:00:00,15.96,16.0,15.74,15.77,463265.0,15.7644,15.8039,15.5471,15.5767,463265.0
2020-06-30 10:30:00,15.79,16.16,15.78,16.16,420600.0,15.5965,15.962,15.5866,15.962,420600.0
2020-06-30 11:00:00,16.16,16.29,16.09,16.14,435594.0,15.962,16.0904,15.8928,15.9422,435594.0
2020-06-30 11:30:00,16.14,16.15,16.02,16.04,126052.0,15.9422,15.9521,15.8237,15.8434,126052.0
2020-06-30 12:00:00,16.03,16.14,16.02,16.07,82026.0,15.8335,15.9422,15.8237,15.8731,82026.0
2020-06-30 12:30:00,16.06,16.07,15.97,15.98,73840.0,15.8632,15.8731,15.7743,15.7842,73840.0
2020-06-30 13:00:00,15.98,15.98,15.85,15.93,95106.0,15.7842,15.7842,15.6557,15.7348,95106.0
2020-06-30 13:30:00,15.92,16.02,15.91,16.0,178488.0,15.7249,15.8237,15.715,15.8039,178488.0
2020-06-30 14:00:00,16.0,16.03,15.96,15.98,350728.0,15.8039,15.8335,15.7644,15.7842,350728.0
2020-06-30 14:30:00,15.98,16.03,15.91,15.93,639290.0,15.7842,15.8335,15.715,15.7348,639290.0
2020-06-30 15:00:00,15.93,15.98,15.88,15.97,182006.0,15.7348,15.7842,15.6854,15.7743,182006.0
2020-06-30 15:30:00,15.96,16.03,15.75,15.84,793751.0,15.7644,15.8335,15.557,15.6459,793751.0
2020-07-01 09:30:00,15.93,16.24,15.83,15.89,306771.0,15.7348,16.041,15.636,15.6953,306771.0
2020-07-01 10:00:00,15.92,16.05,15.65,15.71,344452.0,15.7249,15.8533,15.4582,15.5175,344452.0
2020-07-01 10:30:00,15.74,15.75,15.53,15.61,194417.0,15.5471,15.557,15.3397,15.4187,194417.0
2020-07-01 11:00:00,15.61,15.61,15.38,15.41,222695.0,15.4187,15.4187,15.1915,15.2211,222695.0
2020-07-01 11:30:00,15.43,15.51,15.41,15.51,123197.0,15.2409,15.3199,15.2211,15.3199,123197.0
2020-07-01 12:00:00,15.51,15.63,15.47,15.51,135567.0,15.3199,15.4384,15.2804,15.3199,135567.0
2020-07-01 12:30:00,15.51,15.55,15.37,15.4,188949.0,15.3199,15.3594,15.1816,15.2113,188949.0
2020-07-01 13:00:00,15.4,15.41,15.32,15.41,101110.0,15.2113,15.2211,15.1322,15.2211,101110.0
2020-07-01 13:30:00,15.4,15.49,15.32,15.33,147890.0,15.2113,15.3002,15.1322,15.1421,147890.0
2020-07-01 14:00:00,15.33,15.45,15.33,15.44,223535.0,15.1421,15.2607,15.1421,15.2508,223535.0
2020-07-01 14:30:00,15.44,15.48,15.39,15.42,243506.0,15.2508,15.2903,15.2014,15.231,243506.0
2020-07-01 15:00:00,15.43,15.46,15.35,15.43,278370.0,15.2409,15.2705,15.1619,15.2409,278370.0
2020-07-01 15:30:00,15.44,15.44,15.24,15.29,685263.0,15.2508,15.2508,15.0532,15.1026,685263.0
2020-07-02 09:30:00,15.63,15.87,15.5,15.81,536623.0,15.4384,15.6755,15.31,15.6162,536623.0
2020-07-02 10:00:00,15.81,15.83,15.6,15.61,227722.0,15.6162,15.636,15.4088,15.4187,227722.0
2020-07-02 10:30:00,15.6,15.66,15.35,15.37,185930.0,15.4088,15.4681,15.1619,15.1816,185930.0
2020-07-02 11:00:00,15.36,15.49,15.27,15.49,129072.0,15.1718,15.3002,15.0829,15.3002,129072.0
2020-07-02 11:30:00,15.49,15.54,15.43,15.54,133911.0,15.3002,15.3495,15.2409,15.3495,133911.0
2020-07-02 12:00:00,15.54,15.55,15.43,15.5,144060.0,15.3495,15.3594,15.2409,15.31,144060.0
2020-07-02 12:30:00,15.5,15.5,15.36,15.4,119075.0,15.31,15.31,15.1718,15.2113,119075.0
2020-07-02 13:00:00,15.4,15.47,15.38,15.43,110582.0,15.2113,15.2804,15.1915,15.2409,110582.0
2020-07-02 13:30:00,15.43,15.51,15.42,15.43,138821.0,15.2409,15.3199,15.231,15.2409,138821.0
2020-07-02 14:00:00,15.44,15.45,15.37,15.42,157020.0,15.2508,15.2607,15.1816,15.231,157020.0
2020-07-02 14:30:00,15.42,15.47,15.33,15.42,179294.0,15.231,15.2804,15.1421,15.231,179294.0
2020-07-02 15:00:00,15.42,15.43,15.16,15.41,421244.0,15.231,15.2409,14.9742,15.2211,421244.0
2020-07-02 15:30:00,15.41,15.41,15.26,15.31,730308.0,15.2211,15.2211,15.073,15.1224,730308.0
2020-07-06 09:30:00,15.77,15.88,15.48,15.7,107177.0,15.5767,15.6854,15.2903,15.5076,107177.0
2020-07-06 10:00:00,15.74,15.76,15.44,15.51,130284.0,15.5471,15.5669,15.2508,15.3199,130284.0
2020-07-06 10:30:00,15.5,15.71,15.48,15.67,87970.0,15.31,15.5175,15.2903,15.478,87970.0
2020-07-06 11:00:00,15.67,15.68,15.53,15.53,70565.0,15.478,15.4878,15.3397,15.3397,70565.0
2020-07-06 11:30:00,15.53,15.56,15.43,15.44,49964.0,15.3397,15.3693,15.2409,15.2508,49964.0
2020-07-06 12:00:00,15.43,15.62,15.41,15.6,76243.0,15.2409,15.4286,15.2211,15.4088,76243.0
2020-07-06 12:30:00,15.61,15.61,15.46,15.49,78533.0,15.4187,15.4187,15.2705,15.3002,78533.0
2020-07-06 13:00:00,15.5,15.59,15.43,15.58,55159.0,15.31,15.3989,15.2409,15.3891,55159.0
2020-07-06 13:30:00,15.57,15.68,15.55,15.66,64113.0,15.3792,15.4878,15.3594,15.4681,64113.0
2020-07-06 14:00:00,15.65,15.72,15.61,15.64,65200.0,15.4582,15.5273,15.4187,15.4483,65200.0
2020-07-06 14:30:00,15.64,15.69,15.59,15.68,72708.0,15.4483,15.4977,15.3989,15.4878,72708.0
2020-07-06 15:00:00,15.68,15.79,15.67,15.7,97139.0,15.4878,15.5965,15.478,15.5076,97139.0
2020-07-06 15:30:00,15.69,15.81,15.63,15.75,446995.0,15.4977,15.6162,15.4384,15.557,446995.0
2020-07-07 09:30:00,15.56,15.6,15.32,15.52,130439.0,15.3693,15.4088,15.1322,15.3298,130439.0
2020-07-07 10:00:00,15.52,15.62,15.37,15.44,147267.0,15.3298,15.4286,15.1816,15.2508,147267.0
2020-07-07 10:30:00,15.45,15.52,15.41,15.51,108963.0,15.2607,15.3298,15.2211,15.3199,108963.0
2020-07-07 11:00:00,15.51,15.56,15.38,15.53,116228.0,15.3199,15.3693,15.1915,15.3397,116228.0
2020-07-07 11:30:00,15.53,15.55,15.44,15.53,80318.0,15.3397,15.3594,15.2508,15.3397,80318.0
2020-07-07 12:00:00,15.52,15.59,15.5,15.56,67222.0,15.3298,15.3989,15.31,15.3693,67222.0
2020-07-07 12:30:00,15.55,15.56,15.38,15.42,167086.0,15.3594,15.3693,15.1915,15.231,167086.0
2020-07-07 13:00:00,15.41,15.44,15.37,15.41,53362.0,15.2211,15.2508,15.1816,15.2211,53362.0
2020-07-07 13:30:00,15.41,15.45,15.36,15.45,66684.0,15.2211,15.2607,15.1718,15.2607,66684.0
2020-07-07 14:00:00,15.44,15.45,15.34,15.35,168055.0,15.2508,15.2607,15.152,15.1619,168055.0
2020-07-07 14:30:00,15.35,15.36,15.28,15.32,94485.0,15.1619,15.1718,15.0927,15.1322,94485.0
2020-07-07 15:00:00,15.32,15.32,15.17,15.19,136980.0,15.1322,15.1322,14.9841,15.0038,136980.0
2020-07-07 15:30:00,15.19,15.2,15.06,15.13,504996.0,15.0038,15.0137,14.8754,14.9446,504996.0
2020-07-08 09:30:00,15.04,15.21,14.96,15.15,123714.0,14.8557,15.0236,14.7767,14.9643,123714.0
2020-07-08 10:00:00,15.15,15.29,15.12,15.14,139524.0,14.9643,15.1026,14.9347,14.9545,139524.0
2020-07-08 10:30:00,15.14,15.25,15.14,15.17,85521.0,14.9545,15.0631,14.9545,14.9841,85521.0
2020-07-08 11:00:00,15.17,15.17,15.08,15.15,124589.0,14.9841,14.9841,14.8952,14.9643,124589.0
2020-07-08 11:30:00,15.15,15.23,15.08,15.2,99717.0,14.9643,15.0433,14.8952,15.0137,99717.0
2020-07-08 12:00:00,15.21,15.26,15.12,15.24,64815.0,15.0236,15.073,14.9347,15.0532,64815.0
2020-07-08 12:30:00,15.24,15.29,15.19,15.28,72173.0,15.0532,15.1026,15.0038,15.0927,72173.0
2020-07-08 13:00:00,15.27,15.28,15.17,15.2,105943.0,15.0829,15.0927,14.9841,15.0137,105943.0
2020-07-08 13:30:00,15.2,15.27,15.17,15.26,96631.0,15.0137,15.0829,14.9841,15.073,96631.0
2020-07-08 14:00:00,15.26,15.32,15.24,15.29,210382.0,15.073,15.1322,15.0532,15.1026,210382.0
2020-07-08 14:30:00,15.29,15.3,15.21,15.27,242025.0,15.1026,15.1125,15.0236,15.0829,242025.0
2020-07-08 15:00:00,15.27,15.42,15.25,15.37,153271.0,15.0829,15.231,15.0631,15.1816,153271.0
2020-07-08 15:30:00,15.37,15.43,15.3,15.33,578769.0,15.1816,15.2409,15.1125,15.1421,578769.0
2020-07-09 09:30:00,15.16,15.22,15.05,15.14,162287.0,14.9742,15.0335,14.8656,14.9545,162287.0
2020-07-09 10:00:00,15.14,15.17,14.98,15.0,186073.0,14.9545,14.9841,14.7964,14.8162,186073.0
2020-07-09 10:30:00,15.0,15.01,14.85,14.88,270147.0,14.8162,14.826,14.668,14.6976,270147.0
2020-07-09 11:00:00,14.88,14.97,14.79,14.91,325912.0,14.6976,14.7865,14.6087,14.7273,325912.0
2020-07-09 11:30:00,14.91,15.06,14.88,15.04,176126.0,14.7273,14.8754,14.6976,14.8557,176126.0
2020-07-09 12:00:00,15.04,15.12,14.94,14.95,51699.0,14.8557,14.9347,14.7569,14.7668,51699.0
2020-07-09 12:30:00,14.95,14.97,14.86,14.96,59687.0,14.7668,14.7865,14.6779,14.7767,59687.0
2020-07-09 13:00:00,14.96,15.05,14.95,14.98,72616.0,14.7767,14.8656,14.7668,14.7964,72616.0
2020-07-09 13:30:00,14.98,15.0,14.91,14.93,64702.0,14.7964,14.8162,14.7273,14.747,64702.0
2020-07-09 14:00:00,14.92,15.04,14.91,15.0,57474.0,14.7371,14.8557,14.7273,14.8162,57474.0
2020-07-09 14:30:00,15.0,15.02,14.85,14.88,75302.0,14.8162,14.8359,14.668,14.6976,75302.0
2020-07-09 15:00:00,14.89,14.95,14.84,14.85,127985.0,14.7075,14.7668,14.6581,14.668,127985.0
2020-07-09 15:30:00,14.85,14.86,14.74,14.78,439786.0,14.668,14.6779,14.5594,14.5989,439786.0
2020-07-10 09:30:00,14.77,15.08,14.64,15.06,93873.0,14.589,14.8952,14.4606,14.8754,93873.0
2020-07-10 10:00:00,15.06,15.14,14.9,14.92,156542.0,14.8754,14.9545,14.7174,14.7371,156542.0
2020-07-10 10:30:00,14.92,15.05,14.89,14.9,71221.0,14.7371,14.8656,14.7075,14.7174,71221.0
2020-07-10 11:00:00,14.91,15.0,14.84,15.0,97424.0,14.7273,14.8162,14.6581,14.8162,97424.0
2020-07-10 11:30:00,14.99,15.16,14.93,15.13,54732.0,14.8063,14.9742,14.747,14.9446,54732.0
2020-07-10 12:00:00,15.13,15.17,15.07,15.08,35070.0,14.9446,14.9841,14.8853,14.8952,35070.0
2020-07-10 12:30:00,15.08,15.2,15.05,15.2,38192.0,14.8952,15.0137,14.8656,15.0137,38192.0
2020-07-10 13:00:00,15.19,15.19,15.09,15.12,41319.0,15.0038,15.0038,14.9051,14.9347,41319.0
2020-07-10 13:30:00,15.12,15.24,15.12,15.21,41461.0,14.9347,15.0532,14.9347,15.0236,41461.0
2020-07-10 14:00:00,15.21,15.23,15.15,15.17,48453.0,15.0236,15.0433,14.9643,14.9841,48453.0
2020-07-10 14:30:00,15.17,15.22,15.16,15.2,48148.0,14.9841,15.0335,14.9742,15.0137,48148.0
2020-07-10 15:00:00,15.2,15.32,15.15,15.29,90990.0,15.0137,15.1322,14.9643,15.1026,90990.0
2020-07-10 15:30:00,15.28,15.35,15.21,15.33,222144.0,15.0927,15.1619,15.0236,15.1421,222144.0
2020-07-13 09:30:00,15.38,15.45,15.11,15.11,69282.0,15.1915,15.2607,14.9248,14.9248,69282.0
2020-07-13 10:00:00,15.13,15.22,15.06,15.17,67234.0,14.9446,15.0335,14.8754,14.9841,67234.0
2020-07-13 10:30:00,15.18,15.25,15.06,15.2,113078.0,14.994,15.0631,14.8754,15.0137,113078.0
2020-07-13 11:00:00,15.21,15.23,15.11,15.21,46549.0,15.0236,15.0433,14.9248,15.0236,46549.0
2020-07-13 11:30:00,15.21,15.23,15.11,15.21,43554.0,15.0236,15.0433,14.9248,15.0236,43554.0
2020-07-13 12:00:00,15.21,15.3,15.21,15.28,52726.0,15.0236,15.1125,15.0236,15.0927,52726.0
2020-07-13 12:30:00,15.28,15.47,15.27,15.47,56886.0,15.0927,15.2804,15.0829,15.2804,56886.0
2020-07-13 13:00:00,15.47,15.6,15.44,15.57,77385.0,15.2804,15.4088,15.2508,15.3792,77385.0
2020-07-13 13:30:00,15.57,15.7,15.56,15.63,68226.0,15.3792,15.5076,15.3693,15.4384,68226.0
2020-07-13 14:00:00,15.62,15.63,15.45,15.5,102346.0,15.4286,15.4384,15.2607,15.31,102346.0
2020-07-13 14:30:00,15.49,15.57,15.46,15.56,62003.0,15.3002,15.3792,15.2705,15.3693,62003.0
2020-07-13 15:00:00,15.56,15.56,15.47,15.48,102396.0,15.3693,15.3693,15.2804,15.2903,102396.0
2020-07-13 15:30:00,15.48,15.48,15.18,15.22,932310.0,15.2903,15.2903,14.994,15.0335,932310.0
2020-07-14 09:30:00,15.08,15.44,15.05,15.39,132502.0,14.8952,15.2508,14.8656,15.2014,132502.0
2020-07-14 10:00:00,15.38,15.48,15.32,15.43,82573.0,15.1915,15.2903,15.1322,15.2409,82573.0
2020-07-14 10:30:00,15.43,15.61,15.42,15.51,104271.0,15.2409,15.4187,15.231,15.3199,104271.0
2020-07-14 11:00:00,15.51,15.61,15.49,15.53,169063.0,15.3199,15.4187,15.3002,15.3397,169063.0
2020-07-14 11:30:00,15.53,15.62,15.52,15.6,57899.0,15.3397,15.4286,15.3298,15.4088,57899.0
2020-07-14 12:00:00,15.6,15.61,15.48,15.54,65928.0,15.4088,15.4187,15.2903,15.3495,65928.0
2020-07-14 12:30:00,15.56,15.58,15.53,15.54,193897.0,15.3693,15.3891,15.3397,15.3495,193897.0
2020-07-14 13:00:00,15.54,15.55,15.46,15.48,52970.0,15.3495,15.3594,15.2705,15.2903,52970.0
2020-07-14 13:30:00,15.47,15.55,15.46,15.51,81750.0,15.2804,15.3594,15.2705,15.3199,81750.0
2020-07-14 14:00:00,15.5,15.56,15.46,15.52,146599.0,15.31,15.3693,15.2705,15.3298,146599.0
2020-07-14 14:30:00,15.53,15.58,15.52,15.57,62800.0,15.3397,15.3891,15.3298,15.3792,62800.0
2020-07-14 15:00:00,15.57,15.59,15.52,15.56,79187.0,15.3792,15.3989,15.3298,15.3693,79187.0
2020-07-14 15:30:00,15.56,15.7,15.54,15.69,279385.0,15.3693,15.5076,15.3495,15.4977,279385.0
2020-07-15 09:30:00,16.12,16.19,15.97,16.15,187882.0,15.9224,15.9916,15.7743,15.9521,187882.0
2020-07-15 10:00:00,16.14,16.24,15.99,16.22,198367.0,15.9422,16.041,15.794,16.0212,198367.0
2020-07-15 10:30:00,16.22,16.32,16.22,16.31,100158.0,16.0212,16.12,16.0212,16.1101,100158.0
2020-07-15 11:00:00,16.31,16.34,16.18,16.3,156957.0,16.1101,16.1397,15.9817,16.1002,156957.0
2020-07-15 11:30:00,16.31,16.32,16.21,16.25,95716.0,16.1101,16.12,16.0113,16.0508,95716.0
2020-07-15 12:00:00,16.24,16.37,16.21,16.34,84620.0,16.041,16.1694,16.0113,16.1397,84620.0
2020-07-15 12:30:00,16.34,16.35,16.26,16.32,69221.0,16.1397,16.1496,16.0607,16.12,69221.0
2020-07-15 13:00:00,16.33,16.43,16.33,16.41,84430.0,16.1299,16.2286,16.1299,16.2089,84430.0
2020-07-15 13:30:00,16.41,16.48,16.41,16.48,95211.0,16.2089,16.278,16.2089,16.278,95211.0
2020-07-15 14:00:00,16.47,16.57,16.45,16.55,199759.0,16.2682,16.3669,16.2484,16.3472,199759.0
2020-07-15 14:30:00,16.56,16.66,16.55,16.6,205192.0,16.357,16.4558,16.3472,16.3966,205192.0
2020-07-15 15:00:00,16.59,16.64,16.56,16.63,273225.0,16.3867,16.4361,16.357,16.4262,273225.0
2020-07-15 15:30:00,16.63,16.73,16.62,16.71,522425.0,16.4262,16.525,16.4163,16.5052,522425.0
2020-07-16 09:30:00,16.61,16.61,16.16,16.23,188924.0,16.4064,16.4064,15.962,16.0311,188924.0
2020-07-16 10:00:00,16.24,16.42,16.12,16.34,283587.0,16.041,16.2188,15.9224,16.1397,283587.0
2020-07-16 10:30:00,16.35,16.47,16.3,16.43,53755.0,16.1496,16.2682,16.1002,16.2286,53755.0
2020-07-16 11:00:00,16.45,16.61,16.44,16.58,150633.0,16.2484,16.4064,16.2385,16.3768,150633.0
2020-07-16 11:30:00,16.59,16.61,16.5,16.54,49178.0,16.3867,16.4064,16.2978,16.3373,49178.0
2020-07-16 12:00:00,16.53,16.59,16.49,16.5,58107.0,16.3274,16.3867,16.2879,16.2978,58107.0
2020-07-16 12:30:00,16.51,16.52,16.31,16.32,126536.0,16.3077,16.3175,16.1101,16.12,126536.0
2020-07-16 13:00:00,16.32,16.37,16.3,16.35,85144.0,16.12,16.1694,16.1002,16.1496,85144.0
2020-07-16 13:30:00,16.34,16.35,16.17,16.18,71075.0,16.1397,16.1496,15.9718,15.9817,71075.0
2020-07-16 14:00:00,16.19,16.27,16.18,16.21,143034.0,15.9916,16.0706,15.9817,16.0113,143034.0
2020-07-16 14:30:00,16.21,16.22,16.07,16.1,83046.0,16.0113,16.0212,15.8731,15.9027,83046.0
2020-07-16 15:00:00,16.1,16.17,16.05,16.14,147193.0,15.9027,15.9718,15.8533,15.9422,147193.0
2020-07-16 15:30:00,16.14,16.21,16.06,16.19,554781.0,15.9422,16.0113,15.8632,15.9916,554781.0
2020-07-17 09:30:00,16.21,16.35,16.07,16.22,185648.0,16.0113,16.1496,15.8731,16.0212,185648.0
2020-07-17 10:00:00,16.2,16.24,16.03,16.05,187883.0,16.0015,16.041,15.8335,15.8533,187883.0
2020-07-17 10:30:00,16.05,16.15,15.94,16.06,260462.0,15.8533,15.9521,15.7446,15.8632,260462.0
2020-07-17 11:00:00,16.06,16.14,16.01,16.11,161479.0,15.8632,15.9422,15.8138,15.9126,161479.0
2020-07-17 11:30:00,16.11,16.21,16.11,16.19,47983.0,15.9126,16.0113,15.9126,15.9916,47983.0
2020-07-17 12:00:00,16.19,16.27,16.18,16.26,95125.0,15.9916,16.0706,15.9817,16.0607,95125.0
2020-07-17 12:30:00,16.27,16.27,16.11,16.12,105065.0,16.0706,16.0706,15.9126,15.9224,105065.0
2020-07-17 13:00:00,16.12,16.27,16.12,16.24,68698.0,15.9224,16.0706,15.9224,16.041,68698.0
2020-07-17 13:30:00,16.23,16.27,16.17,16.25,74765.0,16.0311,16.0706,15.9718,16.0508,74765.0
2020-07-17 14:00:00,16.25,16.26,16.2,16.21,49368.0,16.0508,16.0607,16.0015,16.0113,49368.0
2020-07-17 14:30:00,16.21,16.22,16.16,16.22,138313.0,16.0113,16.0212,15.962,16.0212,138313.0
2020-07-17 15:00:00,16.21,16.31,16.2,16.3,110475.0,16.0113,16.1101,16.0015,16.1002,110475.0
2020-07-17 15:30:00,16.31,16.54,16.28,16.45,791391.0,16.1101,16.3373,16.0805,16.2484,791391.0
2020-07-20 09:30:00,16.22,16.35,15.58,15.61,281368.0,16.0212,16.1496,15.3891,15.4187,281368.0
2020-07-20 10:00:00,15.62,15.69,15.43,15.53,283327.0,15.4286,15.4977,15.2409,15.3397,283327.0
2020-07-20 10:30:00,15.53,15.64,15.46,15.54,140429.0,15.3397,15.4483,15.2705,15.3495,140429.0
2020-07-20 11:00:00,15.54,15.55,15.37,15.4,120250.0,15.3495,15.3594,15.1816,15.2113,120250.0
2020-07-20 11:30:00,15.4,15.57,15.37,15.53,97255.0,15.2113,15.3792,15.1816,15.3397,97255.0
2020-07-20 12:00:00,15.53,15.59,15.48,15.55,119919.0,15.3397,15.3989,15.2903,15.3594,119919.0
2020-07-20 12:30:00,15.56,15.59,15.5,15.59,89359.0,15.3693,15.3989,15.31,15.3989,89359.0
2020-07-20 13:00:00,15.58,15.63,15.53,15.62,57196.0,15.3891,15.4384,15.3397,15.4286,57196.0
2020-07-20 13:30:00,15.61,15.82,15.6,15.79,103327.0,15.4187,15.6261,15.4088,15.5965,103327.0
2020-07-20 14:00:00,15.79,15.79,15.62,15.7,82629.0,15.5965,15.5965,15.4286,15.5076,82629.0
2020-07-20 14:30:00,15.7,15.73,15.67,15.7,157145.0,15.5076,15.5372,15.478,15.5076,157145.0
2020-07-20 15:00:00,15.7,15.73,15.64,15.72,224032.0,15.5076,15.5372,15.4483,15.5273,224032.0
2020-07-20 15:30:00,15.72,15.76,15.65,15.68,455376.0,15.5273,15.5669,15.4582,15.4878,455376.0
2020-07-21 09:30:00,15.9,16.18,15.8,16.08,378813.0,15.7051,15.9817,15.6064,15.8829,378813.0
2020-07-21 10:00:00,16.09,16.11,15.82,15.96,84763.0,15.8928,15.9126,15.6261,15.7644,84763.0
2020-07-21 10:30:00,15.95,16.06,15.92,16.0,48907.0,15.7545,15.8632,15.7249,15.8039,48907.0
2020-07-21 11:00:00,16.0,16.13,15.98,16.1,219797.0,15.8039,15.9323,15.7842,15.9027,219797.0
2020-07-21 11:30:00,16.09,16.2,16.06,16.18,62178.0,15.8928,16.0015,15.8632,15.9817,62178.0
2020-07-21 12:00:00,16.19,16.22,16.13,16.17,37281.0,15.9916,16.0212,15.9323,15.9718,37281.0
2020-07-21 12:30:00,16.18,16.26,16.16,16.24,33461.0,15.9817,16.0607,15.962,16.041,33461.0
2020-07-21 13:00:00,16.23,16.24,16.17,16.17,39014.0,16.0311,16.041,15.9718,15.9718,39014.0
2020-07-21 13:30:00,16.17,16.18,16.11,16.14,49555.0,15.9718,15.9817,15.9126,15.9422,49555.0
2020-07-21 14:00:00,16.14,16.15,16.0,16.06,47810.0,15.9422,15.9521,15.8039,15.8632,47810.0
2020-07-21 14:30:00,16.06,16.12,16.05,16.07,241803.0,15.8632,15.9224,15.8533,15.8731,241803.0
2020-07-21 15:00:00,16.07,16.08,16.01,16.03,107757.0,15.8731,15.8829,15.8138,15.8335,107757.0
2020-07-21 15:30:00,16.04,16.11,16.0,16.1,317711.0,15.8434,15.9126,15.8039,15.9027,317711.0
2020-07-22 09:30:00,15.92,16.08,15.84,15.84,149737.0,15.7249,15.8829,15.6459,15.6459,149737.0
2020-07-22 10:00:00,15.84,15.93,15.77,15.87,116208.0,15.6459,15.7348,15.5767,15.6755,116208.0
2020-07-22 10:30:00,15.87,16.05,15.85,16.05,228179.0,15.6755,15.8533,15.6557,15.8533,228179.0
2020-07-22 11:00:00,16.05,16.18,16.04,16.16,210642.0,15.8533,15.9817,15.8434,15.962,210642.0
2020-07-22 11:30:00,16.15,16.17,16.05,16.07,50540.0,15.9521,15.9718,15.8533,15.8731,50540.0
2020-07-22 12:00:00,16.07,16.11,16.05,16.07,31474.0,15.8731,15.9126,15.8533,15.8731,31474.0
2020-07-22 12:30:00,16.07,16.09,16.02,16.07,57616.0,15.8731,15.8928,15.8237,15.8731,57616.0
2020-07-22 13:00:00,16.07,16.14,16.07,16.14,48467.0,15.8731,15.9422,15.8731,15.9422,48467.0
2020-07-22 13:30:00,16.14,16.17,16.09,16.1,47927.0,15.9422,15.9718,15.8928,15.9027,47927.0
2020-07-22 14:00:00,16.1,16.13,16.09,16.12,73184.0,15.9027,15.9323,15.8928,15.9224,73184.0
2020-07-22 14:30:00,16.12,16.13,16.08,16.11,62030.0,15.9224,15.9323,15.8829,15.9126,62030.0
2020-07-22 15:00:00,16.12,16.14,16.08,16.1,106134.0,15.9224,15.9422,15.8829,15.9027,106134.0
2020-07-22 15:30:00,16.1,16.15,16.06,16.14,438210.0,15.9027,15.9521,15.8632,15.9422,438210.0
2020-07-23 09:30:00,16.05,16.18,15.79,15.89,194359.0,15.8533,15.9817,15.5965,15.6953,194359.0
2020-07-23 10:00:00,15.9,15.94,15.71,15.74,140286.0,15.7051,15.7446,15.5175,15.5471,140286.0
2020-07-23 10:30:00,15.74,15.85,15.73,15.8,85743.0,15.5471,15.6557,15.5372,15.6064,85743.0
2020-07-23 11:00:00,15.8,15.88,15.79,15.83,102137.0,15.6064,15.6854,15.5965,15.636,102137.0
2020-07-23 11:30:00,15.83,15.94,15.82,15.94,162629.0,15.636,15.7446,15.6261,15.7446,162629.0
2020-07-23 12:00:00,15.94,15.99,15.88,15.97,84723.0,15.7446,15.794,15.6854,15.7743,84723.0
2020-07-23 12:30:00,15.98,16.07,15.88,15.89,81042.0,15.7842,15.8731,15.6854,15.6953,81042.0
2020-07-23 13:00:00,15.89,15.91,15.86,15.89,81533.0,15.6953,15.715,15.6656,15.6953,81533.0
2020-07-23 13:30:00,15.9,15.91,15.76,15.79,97071.0,15.7051,15.715,15.5669,15.5965,97071.0
2020-07-23 14:00:00,15.78,15.8,15.62,15.67,149823.0,15.5866,15.6064,15.4286,15.478,149823.0
2020-07-23 14:30:00,15.67,15.79,15.65,15.78,93334.0,15.478,15.5965,15.4582,15.5866,93334.0
2020-07-23 15:00:00,15.79,15.8,15.66,15.7,180111.0,15.5965,15.6064,15.4681,15.5076,180111.0
2020-07-23 15:30:00,15.7,15.75,15.63,15.75,497336.0,15.5076,15.557,15.4384,15.557,497336.0
2020-07-24 09:30:00,15.77,15.86,15.6,15.7,110925.0,15.5767,15.6656,15.4088,15.5076,110925.0
2020-07-24 10:00:00,15.7,15.75,15.59,15.69,71766.0,15.5076,15.557,15.3989,15.4977,71766.0
2020-07-24 10:30:00,15.7,15.76,15.63,15.66,49504.0,15.5076,15.5669,15.4384,15.4681,49504.0
2020-07-24 11:00:00,15.66,15.68,15.5,15.52,52586.0,15.4681,15.4878,15.31,15.3298,52586.0
2020-07-24 11:30:00,15.51,15.58,15.5,15.57,50018.0,15.3199,15.3891,15.31,15.3792,50018.0
2020-07-24 12:00:00,15.57,15.59,15.5,15.56,83238.0,15.3792,15.3989,15.31,15.3693,83238.0
2020-07-24 12:30:00,15.56,15.59,15.5,15.54,91940.0,15.3693,15.3989,15.31,15.3495,91940.0
2020-07-24 13:00:00,15.55,15.55,15.5,15.51,122122.0,15.3594,15.3594,15.31,15.3199,122122.0
2020-07-24 13:30:00,15.51,15.53,15.44,15.52,127036.0,15.3199,15.3397,15.2508,15.3298,127036.0
2020-07-24 14:00:00,15.53,15.54,15.5,15.53,50132.0,15.3397,15.3495,15.31,15.3397,50132.0
2020-07-24 14:30:00,15.52,15.57,15.51,15.52,63563.0,15.3298,15.3792,15.3199,15.3298,63563.0
2020-07-24 15:00:00,15.52,15.58,15.49,15.51,141046.0,15.3298,15.3891,15.3002,15.3199,141046.0
2020-07-24 15:30:00,15.51,15.56,15.45,15.56,443168.0,15.3199,15.3693,15.2607,15.3693,443168.0
2020-07-27 09:30:00,15.46,15.54,15.17,15.37,304904.0,15.2705,15.3495,14.9841,15.1816,304904.0
2020-07-27 10:00:00,15.35,15.49,15.25,15.46,163319.0,15.1619,15.3002,15.0631,15.2705,163319.0
2020-07-27 10:30:00,15.46,15.49,15.26,15.29,143053.0,15.2705,15.3002,15.073,15.1026,143053.0
2020-07-27 11:00:00,15.29,15.31,15.15,15.2,167512.0,15.1026,15.1224,14.9643,15.0137,167512.0
2020-07-27 11:30:00,15.21,15.29,15.19,15.24,98165.0,15.0236,15.1026,15.0038,15.0532,98165.0
2020-07-27 12:00:00,15.24,15.36,15.22,15.36,209620.0,15.0532,15.1718,15.0335,15.1718,209620.0
2020-07-27 12:30:00,15.36,15.36,15.27,15.3,87340.0,15.1718,15.1718,15.0829,15.1125,87340.0
2020-07-27 13:00:00,15.31,15.31,15.2,15.23,164248.0,15.1224,15.1224,15.0137,15.0433,164248.0
2020-07-27 13:30:00,15.23,15.29,15.22,15.28,101386.0,15.0433,15.1026,15.0335,15.0927,101386.0
2020-07-27 14:00:00,15.28,15.28,15.12,15.17,259762.0,15.0927,15.0927,14.9347,14.9841,259762.0
2020-07-27 14:30:00,15.17,15.23,15.12,15.22,197967.0,14.9841,15.0433,14.9347,15.0335,197967.0
2020-07-27 15:00:00,15.22,15.28,15.2,15.27,193495.0,15.0335,15.0927,15.0137,15.0829,193495.0
2020-07-27 15:30:00,15.27,15.31,15.23,15.25,564408.0,15.0829,15.1224,15.0433,15.0631,564408.0
2020-07-28 09:30:00,15.2,15.42,15.19,15.4,125140.0,15.0137,15.231,15.0038,15.2113,125140.0
2020-07-28 10:00:00,15.41,15.57,15.41,15.47,133312.0,15.2211,15.3792,15.2211,15.2804,133312.0
2020-07-28 10:30:00,15.48,15.48,15.34,15.43,69100.0,15.2903,15.2903,15.152,15.2409,69100.0
2020-07-28 11:00:00,15.44,15.67,15.44,15.67,110924.0,15.2508,15.478,15.2508,15.478,110924.0
2020-07-28 11:30:00,15.67,15.71,15.64,15.7,99144.0,15.478,15.5175,15.4483,15.5076,99144.0
2020-07-28 12:00:00,15.69,15.72,15.61,15.63,109631.0,15.4977,15.5273,15.4187,15.4384,109631.0
2020-07-28 12:30:00,15.64,15.64,15.54,15.57,55678.0,15.4483,15.4483,15.3495,15.3792,55678.0
2020-07-28 13:00:00,15.57,15.58,15.5,15.53,108781.0,15.3792,15.3891,15.31,15.3397,108781.0
2020-07-28 13:30:00,15.53,15.54,15.49,15.51,122435.0,15.3397,15.3495,15.3002,15.3199,122435.0
2020-07-28 14:00:00,15.51,15.56,15.5,15.51,164560.0,15.3199,15.3693,15.31,15.3199,164560.0
2020-07-28 14:30:00,15.51,15.52,15.48,15.5,93900.0,15.3199,15.3298,15.2903,15.31,93900.0
2020-07-28 15:00:00,15.5,15.51,15.45,15.46,349941.0,15.31,15.3199,15.2607,15.2705,349941.0
2020-07-28 15:30:00,15.46,15.5,15.29,15.32,465146.0,15.2705,15.31,15.1026,15.1322,465146.0
2020-07-29 09:30:00,15.28,15.35,15.04,15.05,84563.0,15.0927,15.1619,14.8557,14.8656,84563.0
2020-07-29 10:00:00,15.05,15.1,14.86,14.87,108725.0,14.8656,14.9149,14.6779,14.6878,108725.0
2020-07-29 10:30:00,14.87,14.89,14.76,14.78,213775.0,14.6878,14.7075,14.5791,14.5989,213775.0
2020-07-29 11:00:00,14.78,14.98,14.76,14.96,195184.0,14.5989,14.7964,14.5791,14.7767,195184.0
2020-07-29 11:30:00,14.95,14.99,14.94,14.97,60451.0,14.7668,14.8063,14.7569,14.7865,60451.0
2020-07-29 12:00:00,14.97,15.11,14.97,15.05,60954.0,14.7865,14.9248,14.7865,14.8656,60954.0
2020-07-29 12:30:00,15.05,15.09,15.0,15.01,68307.0,14.8656,14.9051,14.8162,14.826,68307.0
2020-07-29 13:00:00,15.01,15.1,15.0,15.09,121839.0,14.826,14.9149,14.8162,14.9051,121839.0
2020-07-29 13:30:00,15.09,15.16,15.07,15.14,109858.0,14.9051,14.9742,14.8853,14.9545,109858.0
2020-07-29 14:00:00,15.14,15.26,15.13,15.21,270675.0,14.9545,15.073,14.9446,15.0236,270675.0
2020-07-29 14:30:00,15.21,15.3,15.18,15.28,104804.0,15.0236,15.1125,14.994,15.0927,104804.0
2020-07-29 15:00:00,15.28,15.33,15.22,15.27,248519.0,15.0927,15.1421,15.0335,15.0829,248519.0
2020-07-29 15:30:00,15.27,15.33,15.23,15.27,613059.0,15.0829,15.1421,15.0433,15.0829,613059.0
2020-07-30 09:30:00,14.99,15.07,14.66,14.68,498793.0,14.8063,14.8853,14.4803,14.5001,498793.0
2020-07-30 10:00:00,14.67,14.92,14.67,14.88,179944.0,14.4902,14.7371,14.4902,14.6976,179944.0
2020-07-30 10:30:00,14.89,15.0,14.86,14.9,145196.0,14.7075,14.8162,14.6779,14.7174,145196.0
2020-07-30 11:00:00,14.91,15.03,14.89,14.95,192778.0,14.7273,14.8458,14.7075,14.7668,192778.0
2020-07-30 11:30:00,14.96,15.05,14.86,15.04,217788.0,14.7767,14.8656,14.6779,14.8557,217788.0
2020-07-30 12:00:00,15.05,15.13,15.0,15.1,91451.0,14.8656,14.9446,14.8162,14.9149,91451.0
2020-07-30 12:30:00,15.11,15.14,15.08,15.13,36464.0,14.9248,14.9545,14.8952,14.9446,36464.0
2020-07-30 13:00:00,15.13,15.22,15.12,15.18,67714.0,14.9446,15.0335,14.9347,14.994,67714.0
2020-07-30 13:30:00,15.18,15.35,15.17,15.28,231825.0,14.994,15.1619,14.9841,15.0927,231825.0
2020-07-30 14:00:00,15.28,15.36,15.23,15.29,137910.0,15.0927,15.1718,15.0433,15.1026,137910.0
2020-07-30 14:30:00,15.29,15.3,15.16,15.2,151122.0,15.1026,15.1125,14.9742,15.0137,151122.0
2020-07-30 15:00:00,15.2,15.22,15.11,15.15,116130.0,15.0137,15.0335,14.9248,14.9643,116130.0
2020-07-30 15:30:00,15.15,15.18,15.1,15.14,405962.0,14.9643,14.994,14.9149,14.9545,405962.0
2020-07-31 09:30:00,15.05,15.12,14.83,14.94,110316.0,14.8656,14.9347,14.6483,14.7569,110316.0
2020-07-31 10:00:00,14.94,14.97,14.67,14.67,134208.0,14.7569,14.7865,14.4902,14.4902,134208.0
2020-07-31 10:30:00,14.68,14.7,14.53,14.63,81758.0,14.5001,14.5198,14.3519,14.4507,81758.0
2020-07-31 11:00:00,14.62,14.7,14.53,14.7,87920.0,14.4408,14.5198,14.3519,14.5198,87920.0
2020-07-31 11:30:00,14.7,14.7,14.57,14.68,95267.0,14.5198,14.5198,14.3914,14.5001,95267.0
2020-07-31 12:00:00,14.68,14.68,14.52,14.62,104928.0,14.5001,14.5001,14.342,14.4408,104928.0
2020-07-31 12:30:00,14.62,14.62,14.52,14.57,84166.0,14.4408,14.4408,14.342,14.3914,84166.0
2020-07-31 13:00:00,14.57,14.77,14.56,14.74,98871.0,14.3914,14.589,14.3816,14.5594,98871.0
2020-07-31 13:30:00,14.74,14.78,14.7,14.76,135685.0,14.5594,14.5989,14.5198,14.5791,135685.0
2020-07-31 14:00:00,14.75,14.81,14.72,14.75,61941.0,14.5692,14.6285,14.5396,14.5692,61941.0
2020-07-31 14:30:00,14.74,14.84,14.74,14.84,104678.0,14.5594,14.6581,14.5594,14.6581,104678.0
2020-07-31 15:00:00,14.84,14.84,14.74,14.81,167046.0,14.6581,14.6581,14.5594,14.6285,167046.0
2020-07-31 15:30:00,14.81,14.87,14.76,14.78,766106.0,14.6285,14.6878,14.5791,14.5989,766106.0
2020-08-03 09:30:00,14.8,14.9,14.61,14.81,360705.0,14.6186,14.7174,14.4309,14.6285,360705.0
2020-08-03 10:00:00,14.81,14.88,14.74,14.85,178900.0,14.6285,14.6976,14.5594,14.668,178900.0
2020-08-03 10:30:00,14.84,14.93,14.8,14.83,82001.0,14.6581,14.747,14.6186,14.6483,82001.0
2020-08-03 11:00:00,14.83,15.12,14.82,15.12,115006.0,14.6483,14.9347,14.6384,14.9347,115006.0
2020-08-03 11:30:00,15.11,15.15,15.09,15.11,82987.0,14.9248,14.9643,14.9051,14.9248,82987.0
2020-08-03 12:00:00,15.11,15.3,15.11,15.16,82102.0,14.9248,15.1125,14.9248,14.9742,82102.0
2020-08-03 12:30:00,15.15,15.23,15.14,15.16,42513.0,14.9643,15.0433,14.9545,14.9742,42513.0
2020-08-03 13:00:00,15.17,15.27,15.1,15.26,58553.0,14.9841,15.0829,14.9149,15.073,58553.0
2020-08-03 13:30:00,15.25,15.28,15.22,15.28,60650.0,15.0631,15.0927,15.0335,15.0927,60650.0
2020-08-03 14:00:00,15.28,15.28,15.22,15.24,51043.0,15.0927,15.0927,15.0335,15.0532,51043.0
2020-08-03 14:30:00,15.23,15.26,15.2,15.23,79647.0,15.0433,15.073,15.0137,15.0433,79647.0
2020-08-03 15:00:00,15.24,15.24,15.18,15.2,95210.0,15.0532,15.0532,14.994,15.0137,95210.0
2020-08-03 15:30:00,15.21,15.21,15.1,15.13,690277.0,15.0236,15.0236,14.9149,14.9446,690277.0
2020-08-04 09:30:00,15.12,15.29,14.92,15.12,202654.0,14.9347,15.1026,14.7371,14.9347,202654.0
2020-08-04 10:00:00,15.13,15.26,15.06,15.06,88454.0,14.9446,15.073,14.8754,14.8754,88454.0
2020-08-04 10:30:00,15.06,15.1,14.96,15.08,124691.0,14.8754,14.9149,14.7767,14.8952,124691.0
2020-08-04 11:00:00,15.08,15.26,15.07,15.25,120372.0,14.8952,15.073,14.8853,15.0631,120372.0
2020-08-04 11:30:00,15.24,15.24,15.15,15.21,59633.0,15.0532,15.0532,14.9643,15.0236,59633.0
2020-08-04 12:00:00,15.21,15.21,15.09,15.09,57293.0,15.0236,15.0236,14.9051,14.9051,57293.0
2020-08-04 12:30:00,15.1,15.14,15.09,15.13,37642.0,14.9149,14.9545,14.9051,14.9446,37642.0
2020-08-04 13:00:00,15.13,15.13,15.06,15.1,159735.0,14.9446,14.9446,14.8754,14.9149,159735.0
2020-08-04 13:30:00,15.1,15.11,15.03,15.05,80245.0,14.9149,14.9248,14.8458,14.8656,80245.0
2020-08-04 14:00:00,15.06,15.23,15.04,15.2,96079.0,14.8754,15.0433,14.8557,15.0137,96079.0
2020-08-04 14:30:00,15.2,15.21,15.07,15.13,105908.0,15.0137,15.0236,14.8853,14.9446,105908.0
2020-08-04 15:00:00,15.13,15.13,15.07,15.07,113153.0,14.9446,14.9446,14.8853,14.8853,113153.0
2020-08-04 15:30:00,15.07,15.08,15.01,15.03,315549.0,14.8853,14.8952,14.826,14.8458,315549.0
2020-08-05 09:30:00,15.14,15.54,15.14,15.48,126911.0,14.9545,15.3495,14.9545,15.2903,126911.0
2020-08-05 10:00:00,15.49,15.57,15.36,15.52,92631.0,15.3002,15.3792,15.1718,15.3298,92631.0
2020-08-05 10:30:00,15.52,15.57,15.48,15.49,126771.0,15.3298,15.3792,15.2903,15.3002,126771.0
2020-08-05 11:00:00,15.49,15.6,15.47,15.56,168557.0,15.3002,15.4088,15.2804,15.3693,168557.0
2020-08-05 11:30:00,15.55,15.89,15.54,15.89,192413.0,15.3594,15.6953,15.3495,15.6953,192413.0
2020-08-05 12:00:00,15.88,16.06,15.83,15.86,222455.0,15.6854,15.8632,15.636,15.6656,222455.0
2020-08-05 12:30:00,15.85,15.9,15.81,15.83,77667.0,15.6557,15.7051,15.6162,15.636,77667.0
2020-08-05 13:00:00,15.84,15.92,15.79,15.89,90832.0,15.6459,15.7249,15.5965,15.6953,90832.0
2020-08-05 13:30:00,15.88,15.91,15.84,15.85,32262.0,15.6854,15.715,15.6459,15.6557,32262.0
2020-08-05 14:00:00,15.85,15.92,15.82,15.91,42290.0,15.6557,15.7249,15.6261,15.715,42290.0
2020-08-05 14:30:00,15.91,15.95,15.86,15.9,78651.0,15.715,15.7545,15.6656,15.7051,78651.0
2020-08-05 15:00:00,15.91,16.07,15.9,16.04,125900.0,15.715,15.8731,15.7051,15.8434,125900.0
2020-08-05 15:30:00,16.04,16.15,16.03,16.09,597598.0,15.8434,15.9521,15.8335,15.8928,597598.0
2020-08-06 09:30:00,15.32,16.93,15.32,16.86,420219.0,15.1322,16.7225,15.1322,16.6534,420219.0
2020-08-06 10:00:00,16.85,17.03,16.78,16.9,363747.0,16.6435,16.8213,16.5744,16.6929,363747.0
2020-08-06 10:30:00,16.9,16.95,16.61,16.71,205621.0,16.6929,16.7423,16.4064,16.5052,205621.0
2020-08-06 11:00:00,16.7,17.13,16.7,16.9,270219.0,16.4953,16.9201,16.4953,16.6929,270219.0
2020-08-06 11:30:00,16.89,16.97,16.73,16.95,224881.0,16.683,16.762,16.525,16.7423,224881.0
2020-08-06 12:00:00,16.94,16.96,16.73,16.82,97707.0,16.7324,16.7521,16.525,16.6139,97707.0
2020-08-06 12:30:00,16.81,16.91,16.74,16.88,95108.0,16.604,16.7028,16.5348,16.6731,95108.0
2020-08-06 13:00:00,16.87,16.94,16.85,16.87,117173.0,16.6632,16.7324,16.6435,16.6632,117173.0
2020-08-06 13:30:00,16.86,16.98,16.84,16.98,98297.0,16.6534,16.7719,16.6336,16.7719,98297.0
2020-08-06 14:00:00,16.98,17.22,16.97,17.15,217064.0,16.7719,17.009,16.762,16.9398,217064.0
2020-08-06 14:30:00,17.15,17.3,17.07,17.29,149276.0,16.9398,17.088,16.8608,17.0781,149276.0
2020-08-06 15:00:00,17.29,17.36,17.26,17.3,239913.0,17.0781,17.1472,17.0485,17.088,239913.0
2020-08-06 15:30:00,17.3,17.36,17.24,17.3,663641.0,17.088,17.1472,17.0287,17.088,663641.0
2020-08-07 09:30:00,17.13,17.13,16.57,16.64,153194.0,16.9201,16.9201,16.3669,16.4361,153194.0
2020-08-07 10:00:00,16.64,16.78,16.52,16.73,161871.0,16.4361,16.5744,16.3175,16.525,161871.0
2020-08-07 10:30:00,16.74,16.85,16.71,16.74,77537.0,16.5348,16.6435,16.5052,16.5348,77537.0
2020-08-07 11:00:00,16.74,16.86,16.74,16.84,99685.0,16.5348,16.6534,16.5348,16.6336,99685.0
2020-08-07 11:30:00,16.84,16.84,16.62,16.68,109128.0,16.6336,16.6336,16.4163,16.4756,109128.0
2020-08-07 12:00:00,16.67,16.78,16.65,16.78,62594.0,16.4657,16.5744,16.4459,16.5744,62594.0
2020-08-07 12:30:00,16.78,16.85,16.76,16.8,66060.0,16.5744,16.6435,16.5546,16.5941,66060.0
2020-08-07 13:00:00,16.8,16.86,16.74,16.84,79581.0,16.5941,16.6534,16.5348,16.6336,79581.0
2020-08-07 13:30:00,16.84,16.85,16.66,16.66,80654.0,16.6336,16.6435,16.4558,16.4558,80654.0
2020-08-07 14:00:00,16.68,16.73,16.63,16.7,89124.0,16.4756,16.525,16.4262,16.4953,89124.0
2020-08-07 14:30:00,16.69,16.85,16.65,16.85,90992.0,16.4855,16.6435,16.4459,16.6435,90992.0
2020-08-07 15:00:00,16.85,16.91,16.73,16.88,118069.0,16.6435,16.7028,16.525,16.6731,118069.0
2020-08-07 15:30:00,16.88,16.98,16.87,16.96,316029.0,16.6731,16.7719,16.6632,16.7521,316029.0
2020-08-10 09:30:00,16.97,17.37,16.97,17.32,85799.0,16.762,17.1571,16.762,17.1077,85799.0
2020-08-10 10:00:00,17.32,17.47,17.22,17.47,74440.0,17.1077,17.2559,17.009,17.2559,74440.0
2020-08-10 10:30:00,17.46,17.59,17.42,17.42,73427.0,17.246,17.3744,17.2065,17.2065,73427.0
2020-08-10 11:00:00,17.42,17.56,17.33,17.55,105592.0,17.2065,17.3448,17.1176,17.3349,105592.0
2020-08-10 11:30:00,17.55,17.77,17.54,17.75,213339.0,17.3349,17.5522,17.325,17.5325,213339.0
2020-08-10 12:00:00,17.75,17.77,17.63,17.74,113551.0,17.5325,17.5522,17.4139,17.5226,113551.0
2020-08-10 12:30:00,17.75,17.8,17.65,17.71,88799.0,17.5325,17.5819,17.4337,17.493,88799.0
2020-08-10 13:00:00,17.72,17.78,17.67,17.73,81850.0,17.5028,17.5621,17.4534,17.5127,81850.0
2020-08-10 13:30:00,17.73,17.8,17.72,17.8,85685.0,17.5127,17.5819,17.5028,17.5819,85685.0
2020-08-10 14:00:00,17.8,17.85,17.77,17.8,103298.0,17.5819,17.6312,17.5522,17.5819,103298.0
2020-08-10 14:30:00,17.8,17.85,17.76,17.77,115227.0,17.5819,17.6312,17.5423,17.5522,115227.0
2020-08-10 15:00:00,17.77,17.87,17.75,17.87,124352.0,17.5522,17.651,17.5325,17.651,124352.0
2020-08-10 15:30:00,17.87,17.95,17.82,17.92,509439.0,17.651,17.73,17.6016,17.7004,509439.0
2020-08-11 09:30:00,18.34,18.96,18.24,18.93,252014.0,18.1152,18.7276,18.0165,18.698,252014.0
2020-08-11 10:00:00,18.92,18.92,18.44,18.5,181184.0,18.6881,18.6881,18.214,18.2733,181184.0
2020-08-11 10:30:00,18.49,18.57,18.28,18.4,174959.0,18.2634,18.3424,18.056,18.1745,174959.0
2020-08-11 11:00:00,18.41,18.48,18.3,18.38,130380.0,18.1844,18.2535,18.0757,18.1547,130380.0
2020-08-11 11:30:00,18.38,18.47,18.3,18.32,96074.0,18.1547,18.2436,18.0757,18.0955,96074.0
2020-08-11 12:00:00,18.34,18.57,18.26,18.56,110270.0,18.1152,18.3424,18.0362,18.3325,110270.0
2020-08-11 12:30:00,18.56,18.73,18.52,18.73,156791.0,18.3325,18.5005,18.293,18.5005,156791.0
2020-08-11 13:00:00,18.72,18.91,18.67,18.91,189510.0,18.4906,18.6782,18.4412,18.6782,189510.0
2020-08-11 13:30:00,18.91,18.99,18.87,18.92,186913.0,18.6782,18.7573,18.6387,18.6881,186913.0
2020-08-11 14:00:00,18.92,18.93,18.65,18.68,1804781.0,18.6881,18.698,18.4214,18.4511,1804781.0
2020-08-11 14:30:00,18.69,18.7,18.52,18.54,91823.0,18.4609,18.4708,18.293,18.3128,91823.0
2020-08-11 15:00:00,18.55,18.62,18.3,18.46,147489.0,18.3227,18.3918,18.0757,18.2338,147489.0
2020-08-11 15:30:00,18.46,18.49,18.21,18.28,460508.0,18.2338,18.2634,17.9868,18.056,460508.0
2020-08-12 09:30:00,18.6,18.66,18.26,18.41,120860.0,18.372,18.4313,18.0362,18.1844,120860.0
2020-08-12 10:00:00,18.4,18.52,18.34,18.48,108091.0,18.1745,18.293,18.1152,18.2535,108091.0
2020-08-12 10:30:00,18.47,18.58,18.39,18.39,88622.0,18.2436,18.3523,18.1646,18.1646,88622.0
2020-08-12 11:00:00,18.36,18.42,18.14,18.22,135594.0,18.135,18.1943,17.9177,17.9967,135594.0
2020-08-12 11:30:00,18.23,18.24,18.04,18.07,89763.0,18.0066,18.0165,17.8189,17.8485,89763.0
2020-08-12 12:00:00,18.06,18.12,18.02,18.1,87474.0,17.8387,17.8979,17.7992,17.8782,87474.0
2020-08-12 12:30:00,18.1,18.15,17.96,17.98,64283.0,17.8782,17.9276,17.7399,17.7596,64283.0
2020-08-12 13:00:00,17.98,17.98,17.85,17.89,78340.0,17.7596,17.7596,17.6312,17.6707,78340.0
2020-08-12 13:30:00,17.89,17.91,17.83,17.87,145206.0,17.6707,17.6905,17.6115,17.651,145206.0
2020-08-12 14:00:00,17.87,17.99,17.86,17.87,131476.0,17.651,17.7695,17.6411,17.651,131476.0
2020-08-12 14:30:00,17.87,18.11,17.86,18.09,134205.0,17.651,17.8881,17.6411,17.8683,134205.0
2020-08-12 15:00:00,18.08,18.15,18.06,18.1,346727.0,17.8584,17.9276,17.8387,17.8782,346727.0
2020-08-12 15:30:00,18.1,18.12,17.99,18.09,523614.0,17.8782,17.8979,17.7695,17.8683,523614.0
2020-08-13 09:30:00,17.79,18.02,17.59,17.87,95432.0,17.572,17.7992,17.3744,17.651,95432.0
2020-08-13 10:00:00,17.88,17.97,17.72,17.72,62663.0,17.6609,17.7498,17.5028,17.5028,62663.0
2020-08-13 10:30:00,17.72,17.75,17.61,17.71,75181.0,17.5028,17.5325,17.3942,17.493,75181.0
2020-08-13 11:00:00,17.7,17.7,17.54,17.6,58781.0,17.4831,17.4831,17.325,17.3843,58781.0
2020-08-13 11:30:00,17.59,17.74,17.59,17.71,47564.0,17.3744,17.5226,17.3744,17.493,47564.0
2020-08-13 12:00:00,17.72,17.74,17.69,17.72,26727.0,17.5028,17.5226,17.4732,17.5028,26727.0
2020-08-13 12:30:00,17.71,17.74,17.66,17.73,31691.0,17.493,17.5226,17.4436,17.5127,31691.0
2020-08-13 13:00:00,17.74,17.8,17.72,17.73,38712.0,17.5226,17.5819,17.5028,17.5127,38712.0
2020-08-13 13:30:00,17.74,17.75,17.65,17.7,60884.0,17.5226,17.5325,17.4337,17.4831,60884.0
2020-08-13 14:00:00,17.69,17.75,17.54,17.57,104865.0,17.4732,17.5325,17.325,17.3547,104865.0
2020-08-13 14:30:00,17.58,17.58,17.47,17.51,109497.0,17.3645,17.3645,17.2559,17.2954,109497.0
2020-08-13 15:00:00,17.51,17.61,17.48,17.58,68965.0,17.2954,17.3942,17.2658,17.3645,68965.0
2020-08-13 15:30:00,17.58,17.6,17.48,17.48,288816.0,17.3645,17.3843,17.2658,17.2658,288816.0
2020-08-14 09:30:00,17.47,17.55,17.28,17.46,65221.0,17.2559,17.3349,17.0682,17.246,65221.0
2020-08-14 10:00:00,17.47,17.74,17.45,17.74,48140.0,17.2559,17.5226,17.2361,17.5226,48140.0
2020-08-14 10:30:00,17.73,17.74,17.6,17.66,44028.0,17.5127,17.5226,17.3843,17.4436,44028.0
2020-08-14 11:00:00,17.66,17.79,17.59,17.78,103424.0,17.4436,17.572,17.3744,17.5621,103424.0
2020-08-14 11:30:00,17.78,17.79,17.69,17.79,35098.0,17.5621,17.572,17.4732,17.572,35098.0
2020-08-14 12:00:00,17.79,17.81,17.73,17.77,48561.0,17.572,17.5917,17.5127,17.5522,48561.0
2020-08-14 12:30:00,17.78,17.78,17.65,17.7,33922.0,17.5621,17.5621,17.4337,17.4831,33922.0
2020-08-14 13:00:00,17.7,17.77,17.68,17.76,22755.0,17.4831,17.5522,17.4633,17.5423,22755.0
2020-08-14 13:30:00,17.76,17.84,17.75,17.81,34581.0,17.5423,17.6214,17.5325,17.5917,34581.0
2020-08-14 14:00:00,17.8,17.82,17.69,17.71,98650.0,17.5819,17.6016,17.4732,17.493,98650.0
2020-08-14 14:30:00,17.7,17.71,17.56,17.57,115881.0,17.4831,17.493,17.3448,17.3547,115881.0
2020-08-14 15:00:00,17.57,17.61,17.55,17.6,35629.0,17.3547,17.3942,17.3349,17.3843,35629.0
2020-08-14 15:30:00,17.6,17.6,17.5,17.56,200573.0,17.3843,17.3843,17.2855,17.3448,200573.0
2020-08-17 09:30:00,17.58,17.64,17.28,17.33,84579.0,17.3645,17.4238,17.0682,17.1176,84579.0
2020-08-17 10:00:00,17.33,17.39,17.19,17.27,105543.0,17.1176,17.1769,16.9793,17.0583,105543.0
2020-08-17 10:30:00,17.26,17.34,17.22,17.29,74812.0,17.0485,17.1275,17.009,17.0781,74812.0
2020-08-17 11:00:00,17.32,17.42,17.29,17.4,44464.0,17.1077,17.2065,17.0781,17.1868,44464.0
2020-08-17 11:30:00,17.4,17.43,17.37,17.43,42162.0,17.1868,17.2164,17.1571,17.2164,42162.0
2020-08-17 12:00:00,17.43,17.45,17.36,17.37,73543.0,17.2164,17.2361,17.1472,17.1571,73543.0
2020-08-17 12:30:00,17.37,17.37,17.31,17.34,43286.0,17.1571,17.1571,17.0979,17.1275,43286.0
2020-08-17 13:00:00,17.34,17.35,17.28,17.32,45642.0,17.1275,17.1374,17.0682,17.1077,45642.0
2020-08-17 13:30:00,17.32,17.32,17.26,17.28,31717.0,17.1077,17.1077,17.0485,17.0682,31717.0
2020-08-17 14:00:00,17.27,17.32,17.24,17.32,44509.0,17.0583,17.1077,17.0287,17.1077,44509.0
2020-08-17 14:30:00,17.32,17.33,17.26,17.26,36048.0,17.1077,17.1176,17.0485,17.0485,36048.0
2020-08-17 15:00:00,17.26,17.29,17.24,17.29,41990.0,17.0485,17.0781,17.0287,17.0781,41990.0
2020-08-17 15:30:00,17.29,17.39,17.28,17.36,389905.0,17.0781,17.1769,17.0682,17.1472,389905.0
2020-08-18 09:30:00,17.08,17.26,17.01,17.09,161647.0,16.8707,17.0485,16.8015,16.8806,161647.0
2020-08-18 10:00:00,17.09,17.16,16.9,17.01,372543.0,16.8806,16.9497,16.6929,16.8015,372543.0
2020-08-18 10:30:00,17.0,17.18,16.97,17.18,68515.0,16.7917,16.9695,16.762,16.9695,68515.0
2020-08-18 11:00:00,17.18,17.25,17.17,17.21,47150.0,16.9695,17.0386,16.9596,16.9991,47150.0
2020-08-18 11:30:00,17.21,17.29,17.18,17.23,103151.0,16.9991,17.0781,16.9695,17.0188,103151.0
2020-08-18 12:00:00,17.23,17.23,17.09,17.14,40871.0,17.0188,17.0188,16.8806,16.9299,40871.0
2020-08-18 12:30:00,17.13,17.14,17.06,17.08,30074.0,16.9201,16.9299,16.8509,16.8707,30074.0
2020-08-18 13:00:00,17.09,17.12,17.05,17.09,55686.0,16.8806,16.9102,16.841,16.8806,55686.0
2020-08-18 13:30:00,17.09,17.16,17.08,17.14,30761.0,16.8806,16.9497,16.8707,16.9299,30761.0
2020-08-18 14:00:00,17.14,17.14,17.04,17.04,26562.0,16.9299,16.9299,16.8312,16.8312,26562.0
2020-08-18 14:30:00,17.04,17.09,16.95,16.96,78847.0,16.8312,16.8806,16.7423,16.7521,78847.0
2020-08-18 15:00:00,16.96,16.99,16.91,16.92,68866.0,16.7521,16.7818,16.7028,16.7126,68866.0
2020-08-18 15:30:00,16.93,16.95,16.89,16.93,252715.0,16.7225,16.7423,16.683,16.7225,252715.0
2020-08-19 09:30:00,17.14,17.38,16.99,17.31,117924.0,16.9299,17.167,16.7818,17.0979,117924.0
2020-08-19 10:00:00,17.32,17.39,17.19,17.35,79086.0,17.1077,17.1769,16.9793,17.1374,79086.0
2020-08-19 10:30:00,17.34,17.44,17.31,17.37,91320.0,17.1275,17.2263,17.0979,17.1571,91320.0
2020-08-19 11:00:00,17.36,17.36,17.28,17.31,63471.0,17.1472,17.1472,17.0682,17.0979,63471.0
2020-08-19 11:30:00,17.31,17.37,17.31,17.34,77733.0,17.0979,17.1571,17.0979,17.1275,77733.0
2020-08-19 12:00:00,17.33,17.36,17.28,17.35,65744.0,17.1176,17.1472,17.0682,17.1374,65744.0
2020-08-19 12:30:00,17.35,17.36,17.27,17.28,42928.0,17.1374,17.1472,17.0583,17.0682,42928.0
2020-08-19 13:00:00,17.28,17.3,17.26,17.27,37892.0,17.0682,17.088,17.0485,17.0583,37892.0
2020-08-19 13:30:00,17.26,17.27,17.21,17.25,30424.0,17.0485,17.0583,16.9991,17.0386,30424.0
2020-08-19 14:00:00,17.25,17.29,17.2,17.21,55015.0,17.0386,17.0781,16.9892,16.9991,55015.0
2020-08-19 14:30:00,17.21,17.26,17.18,17.23,58283.0,16.9991,17.0485,16.9695,17.0188,58283.0
2020-08-19 15:00:00,17.23,17.27,17.18,17.19,79639.0,17.0188,17.0583,16.9695,16.9793,79639.0
2020-08-19 15:30:00,17.2,17.2,17.08,17.13,237507.0,16.9892,16.9892,16.8707,16.9201,237507.0
2020-08-20 09:30:00,16.85,17.05,16.68,16.98,71834.0,16.6435,16.841,16.4756,16.7719,71834.0
2020-08-20 10:00:00,16.95,17.1,16.93,17.09,99533.0,16.7423,16.8904,16.7225,16.8806,99533.0
2020-08-20 10:30:00,17.09,17.17,16.92,16.94,98979.0,16.8806,16.9596,16.7126,16.7324,98979.0
2020-08-20 11:00:00,16.93,17.02,16.91,16.92,26632.0,16.7225,16.8114,16.7028,16.7126,26632.0
2020-08-20 11:30:00,16.91,17.07,16.91,17.04,75077.0,16.7028,16.8608,16.7028,16.8312,75077.0
2020-08-20 12:00:00,17.04,17.06,16.96,17.0,42200.0,16.8312,16.8509,16.7521,16.7917,42200.0
2020-08-20 12:30:00,17.0,17.02,16.96,16.99,69151.0,16.7917,16.8114,16.7521,16.7818,69151.0
2020-08-20 13:00:00,16.99,17.03,16.95,16.97,29442.0,16.7818,16.8213,16.7423,16.762,29442.0
2020-08-20 13:30:00,16.97,17.0,16.92,16.95,58018.0,16.762,16.7917,16.7126,16.7423,58018.0
2020-08-20 14:00:00,16.94,17.0,16.94,17.0,31648.0,16.7324,16.7917,16.7324,16.7917,31648.0
2020-08-20 14:30:00,17.0,17.01,16.98,16.98,41160.0,16.7917,16.8015,16.7719,16.7719,41160.0
2020-08-20 15:00:00,16.99,17.02,16.98,17.0,67900.0,16.7818,16.8114,16.7719,16.7917,67900.0
2020-08-20 15:30:00,16.99,17.04,16.94,16.95,229587.0,16.7818,16.8312,16.7324,16.7423,229587.0
2020-08-21 09:30:00,16.88,17.13,16.77,17.06,100095.0,16.6731,16.9201,16.5645,16.8509,100095.0
2020-08-21 10:00:00,17.06,17.07,16.92,16.97,31987.0,16.8509,16.8608,16.7126,16.762,31987.0
2020-08-21 10:30:00,16.98,17.03,16.9,17.01,52326.0,16.7719,16.8213,16.6929,16.8015,52326.0
2020-08-21 11:00:00,17.01,17.11,17.0,17.03,55921.0,16.8015,16.9003,16.7917,16.8213,55921.0
2020-08-21 11:30:00,17.03,17.09,17.0,17.05,44309.0,16.8213,16.8806,16.7917,16.841,44309.0
2020-08-21 12:00:00,17.04,17.07,16.97,16.97,48095.0,16.8312,16.8608,16.762,16.762,48095.0
2020-08-21 12:30:00,16.98,16.99,16.89,16.91,33783.0,16.7719,16.7818,16.683,16.7028,33783.0
2020-08-21 13:00:00,16.91,16.95,16.89,16.93,35220.0,16.7028,16.7423,16.683,16.7225,35220.0
2020-08-21 13:30:00,16.93,16.98,16.92,16.96,25755.0,16.7225,16.7719,16.7126,16.7521,25755.0
2020-08-21 14:00:00,16.96,16.99,16.94,16.98,34196.0,16.7521,16.7818,16.7324,16.7719,34196.0
2020-08-21 14:30:00,16.98,17.0,16.92,16.94,75309.0,16.7719,16.7917,16.7126,16.7324,75309.0
2020-08-21 15:00:00,16.95,16.97,16.92,16.93,54950.0,16.7423,16.762,16.7126,16.7225,54950.0
2020-08-21 15:30:00,16.93,16.98,16.89,16.92,256767.0,16.7225,16.7719,16.683,16.7126,256767.0
2020-08-24 09:30:00,16.93,17.41,16.92,17.3,141480.0,16.7225,17.1966,16.7126,17.088,141480.0
2020-08-24 10:00:00,17.31,17.43,17.23,17.3,110107.0,17.0979,17.2164,17.0188,17.088,110107.0
2020-08-24 10:30:00,17.3,17.5,17.3,17.44,189712.0,17.088,17.2855,17.088,17.2263,189712.0
2020-08-24 11:00:00,17.44,17.44,17.37,17.41,39712.0,17.2263,17.2263,17.1571,17.1966,39712.0
2020-08-24 11:30:00,17.42,17.45,17.35,17.38,50838.0,17.2065,17.2361,17.1374,17.167,50838.0
2020-08-24 12:00:00,17.38,17.39,17.33,17.39,104576.0,17.167,17.1769,17.1176,17.1769,104576.0
2020-08-24 12:30:00,17.38,17.39,17.33,17.36,187305.0,17.167,17.1769,17.1176,17.1472,187305.0
2020-08-24 13:00:00,17.36,17.44,17.33,17.44,55925.0,17.1472,17.2263,17.1176,17.2263,55925.0
2020-08-24 13:30:00,17.44,17.45,17.37,17.41,133621.0,17.2263,17.2361,17.1571,17.1966,133621.0
2020-08-24 14:00:00,17.41,17.42,17.36,17.41,82045.0,17.1966,17.2065,17.1472,17.1966,82045.0
2020-08-24 14:30:00,17.4,17.41,17.32,17.35,110666.0,17.1868,17.1966,17.1077,17.1374,110666.0
2020-08-24 15:00:00,17.34,17.36,17.3,17.36,203208.0,17.1275,17.1472,17.088,17.1472,203208.0
2020-08-24 15:30:00,17.35,17.45,17.33,17.44,475220.0,17.1374,17.2361,17.1176,17.2263,475220.0
2020-08-25 09:30:00,17.5,17.59,17.16,17.44,364307.0,17.2855,17.3744,16.9497,17.2263,364307.0
2020-08-25 10:00:00,17.46,17.49,17.07,17.12,116562.0,17.246,17.2757,16.8608,16.9102,116562.0
2020-08-25 10:30:00,17.12,17.23,17.03,17.21,68384.0,16.9102,17.0188,16.8213,16.9991,68384.0
2020-08-25 11:00:00,17.22,17.26,17.03,17.17,69551.0,17.009,17.0485,16.8213,16.9596,69551.0
2020-08-25 11:30:00,17.16,17.18,17.0,17.02,72674.0,16.9497,16.9695,16.7917,16.8114,72674.0
2020-08-25 12:00:00,17.01,17.09,16.99,17.06,73651.0,16.8015,16.8806,16.7818,16.8509,73651.0
2020-08-25 12:30:00,17.06,17.09,17.02,17.02,74986.0,16.8509,16.8806,16.8114,16.8114,74986.0
2020-08-25 13:00:00,17.02,17.08,16.99,17.03,90911.0,16.8114,16.8707,16.7818,16.8213,90911.0
2020-08-25 13:30:00,17.03,17.27,17.01,17.23,87802.0,16.8213,17.0583,16.8015,17.0188,87802.0
2020-08-25 14:00:00,17.23,17.33,17.19,17.3,73118.0,17.0188,17.1176,16.9793,17.088,73118.0
2020-08-25 14:30:00,17.3,17.36,17.28,17.33,80034.0,17.088,17.1472,17.0682,17.1176,80034.0
2020-08-25 15:00:00,17.32,17.47,17.27,17.45,113748.0,17.1077,17.2559,17.0583,17.2361,113748.0
2020-08-25 15:30:00,17.44,17.47,17.4,17.43,331520.0,17.2263,17.2559,17.1868,17.2164,331520.0
2020-08-26 09:30:00,17.47,17.5,17.22,17.46,132367.0,17.2559,17.2855,17.009,17.246,132367.0
2020-08-26 10:00:00,17.46,17.54,17.37,17.41,283431.0,17.246,17.325,17.1571,17.1966,283431.0
2020-08-26 10:30:00,17.42,17.44,17.2,17.29,98880.0,17.2065,17.2263,16.9892,17.0781,98880.0
2020-08-26 11:00:00,17.29,17.46,17.26,17.4,161612.0,17.0781,17.246,17.0485,17.1868,161612.0
2020-08-26 11:30:00,17.4,17.4,17.28,17.33,56280.0,17.1868,17.1868,17.0682,17.1176,56280.0
2020-08-26 12:00:00,17.34,17.35,17.27,17.31,28686.0,17.1275,17.1374,17.0583,17.0979,28686.0
2020-08-26 12:30:00,17.3,17.38,17.3,17.36,55065.0,17.088,17.167,17.088,17.1472,55065.0
2020-08-26 13:00:00,17.35,17.37,17.32,17.36,28082.0,17.1374,17.1571,17.1077,17.1472,28082.0
2020-08-26 13:30:00,17.35,17.35,17.3,17.3,39577.0,17.1374,17.1374,17.088,17.088,39577.0
2020-08-26 14:00:00,17.3,17.37,17.29,17.35,43997.0,17.088,17.1571,17.0781,17.1374,43997.0
2020-08-26 14:30:00,17.35,17.38,17.3,17.34,44424.0,17.1374,17.167,17.088,17.1275,44424.0
2020-08-26 15:00:00,17.34,17.34,17.29,17.32,75444.0,17.1275,17.1275,17.0781,17.1077,75444.0
2020-08-26 15:30:00,17.32,17.32,17.18,17.18,484277.0,17.1077,17.1077,16.9695,16.9695,484277.0
2020-08-27 09:30:00,17.36,17.65,17.36,17.6,220757.0,17.1472,17.4337,17.1472,17.3843,220757.0
2020-08-27 10:00:00,17.6,17.73,17.43,17.44,170964.0,17.3843,17.5127,17.2164,17.2263,170964.0
2020-08-27 10:30:00,17.43,17.55,17.35,17.41,85944.0,17.2164,17.3349,17.1374,17.1966,85944.0
2020-08-27 11:00:00,17.4,17.4,17.3,17.3,82322.0,17.1868,17.1868,17.088,17.088,82322.0
2020-08-27 11:30:00,17.3,17.4,17.26,17.4,90441.0,17.088,17.1868,17.0485,17.1868,90441.0
2020-08-27 12:00:00,17.39,17.4,17.31,17.32,81003.0,17.1769,17.1868,17.0979,17.1077,81003.0
2020-08-27 12:30:00,17.32,17.36,17.27,17.3,90970.0,17.1077,17.1472,17.0583,17.088,90970.0
2020-08-27 13:00:00,17.3,17.4,17.28,17.39,65757.0,17.088,17.1868,17.0682,17.1769,65757.0
2020-08-27 13:30:00,17.39,17.44,17.36,17.4,63617.0,17.1769,17.2263,17.1472,17.1868,63617.0
2020-08-27 14:00:00,17.4,17.45,17.4,17.44,64769.0,17.1868,17.2361,17.1868,17.2263,64769.0
2020-08-27 14:30:00,17.44,17.49,17.42,17.49,66092.0,17.2263,17.2757,17.2065,17.2757,66092.0
2020-08-27 15:00:00,17.48,17.55,17.47,17.53,83358.0,17.2658,17.3349,17.2559,17.3152,83358.0
2020-08-27 15:30:00,17.52,17.54,17.42,17.44,323972.0,17.3053,17.325,17.2065,17.2263,323972.0
2020-08-28 09:30:00,17.56,17.74,17.5,17.65,70068.0,17.3448,17.5226,17.2855,17.4337,70068.0
2020-08-28 10:00:00,17.64,17.71,17.52,17.64,118754.0,17.4238,17.493,17.3053,17.4238,118754.0
2020-08-28 10:30:00,17.64,17.8,17.62,17.73,80320.0,17.4238,17.5819,17.4041,17.5127,80320.0
2020-08-28 11:00:00,17.73,17.83,17.7,17.72,82832.0,17.5127,17.6115,17.4831,17.5028,82832.0
2020-08-28 11:30:00,17.73,17.84,17.71,17.81,62991.0,17.5127,17.6214,17.493,17.5917,62991.0
2020-08-28 12:00:00,17.8,17.89,17.77,17.85,43628.0,17.5819,17.6707,17.5522,17.6312,43628.0
2020-08-28 12:30:00,17.85,17.88,17.82,17.86,39697.0,17.6312,17.6609,17.6016,17.6411,39697.0
2020-08-28 13:00:00,17.86,17.9,17.83,17.87,40070.0,17.6411,17.6806,17.6115,17.651,40070.0
2020-08-28 13:30:00,17.87,17.93,17.84,17.85,48705.0,17.651,17.7103,17.6214,17.6312,48705.0
2020-08-28 14:00:00,17.84,17.86,17.79,17.82,88819.0,17.6214,17.6411,17.572,17.6016,88819.0
2020-08-28 14:30:00,17.82,17.87,17.8,17.82,48554.0,17.6016,17.651,17.5819,17.6016,48554.0
2020-08-28 15:00:00,17.82,17.93,17.78,17.93,64578.0,17.6016,17.7103,17.5621,17.7103,64578.0
2020-08-28 15:30:00,17.92,18.04,17.92,18.01,280633.0,17.7004,17.8189,17.7004,17.7893,280633.0
2020-08-31 09:30:00,17.87,18.0,17.53,17.61,99234.0,17.651,17.7794,17.3152,17.3942,99234.0
2020-08-31 10:00:00,17.61,17.68,17.54,17.58,69101.0,17.3942,17.4633,17.325,17.3645,69101.0
2020-08-31 10:30:00,17.58,17.58,17.38,17.43,120998.0,17.3645,17.3645,17.167,17.2164,120998.0
2020-08-31 11:00:00,17.42,17.49,17.37,17.38,61355.0,17.2065,17.2757,17.1571,17.167,61355.0
2020-08-31 11:30:00,17.37,17.51,17.36,17.48,53597.0,17.1571,17.2954,17.1472,17.2658,53597.0
2020-08-31 12:00:00,17.48,17.49,17.4,17.4,53142.0,17.2658,17.2757,17.1868,17.1868,53142.0
2020-08-31 12:30:00,17.41,17.44,17.36,17.44,64135.0,17.1966,17.2263,17.1472,17.2263,64135.0
2020-08-31 13:00:00,17.44,17.48,17.4,17.45,58618.0,17.2263,17.2658,17.1868,17.2361,58618.0
2020-08-31 13:30:00,17.45,17.49,17.4,17.48,91941.0,17.2361,17.2757,17.1868,17.2658,91941.0
2020-08-31 14:00:00,17.49,17.51,17.46,17.48,59821.0,17.2757,17.2954,17.246,17.2658,59821.0
2020-08-31 14:30:00,17.49,17.55,17.48,17.55,104967.0,17.2757,17.3349,17.2658,17.3349,104967.0
2020-08-31 15:00:00,17.55,17.59,17.51,17.57,155737.0,17.3349,17.3744,17.2954,17.3547,155737.0
2020-08-31 15:30:00,17.56,17.66,17.52,17.53,403049.0,17.3448,17.4436,17.3053,17.3152,403049.0
2020-09-01 09:30:00,17.37,17.59,17.25,17.52,110758.0,17.1571,17.3744,17.0386,17.3053,110758.0
2020-09-01 10:00:00,17.52,17.77,17.5,17.7,82134.0,17.3053,17.5522,17.2855,17.4831,82134.0
2020-09-01 10:30:00,17.71,17.82,17.67,17.73,66444.0,17.493,17.6016,17.4534,17.5127,66444.0
2020-09-01 11:00:00,17.71,17.73,17.59,17.61,44538.0,17.493,17.5127,17.3744,17.3942,44538.0
2020-09-01 11:30:00,17.61,17.71,17.6,17.65,34209.0,17.3942,17.493,17.3843,17.4337,34209.0
2020-09-01 12:00:00,17.66,17.68,17.6,17.63,33954.0,17.4436,17.4633,17.3843,17.4139,33954.0
2020-09-01 12:30:00,17.63,17.68,17.62,17.62,86003.0,17.4139,17.4633,17.4041,17.4041,86003.0
2020-09-01 13:00:00,17.62,17.62,17.52,17.53,47389.0,17.4041,17.4041,17.3053,17.3152,47389.0
2020-09-01 13:30:00,17.53,17.54,17.46,17.5,37976.0,17.3152,17.325,17.246,17.2855,37976.0
2020-09-01 14:00:00,17.5,17.53,17.48,17.53,35629.0,17.2855,17.3152,17.2658,17.3152,35629.0
2020-09-01 14:30:00,17.52,17.53,17.48,17.53,52424.0,17.3053,17.3152,17.2658,17.3152,52424.0
2020-09-01 15:00:00,17.53,17.54,17.47,17.51,63007.0,17.3152,17.325,17.2559,17.2954,63007.0
2020-09-01 15:30:00,17.5,17.54,17.46,17.54,223208.0,17.2855,17.325,17.246,17.325,223208.0
2020-09-02 09:30:00,17.57,17.71,17.43,17.7,80004.0,17.3547,17.493,17.2164,17.4831,80004.0
2020-09-02 10:00:00,17.68,17.88,17.65,17.87,81273.0,17.4633,17.6609,17.4337,17.651,81273.0
2020-09-02 10:30:00,17.88,18.05,17.88,18.02,117916.0,17.6609,17.8288,17.6609,17.7992,117916.0
2020-09-02 11:00:00,18.01,18.09,17.98,18.05,96570.0,17.7893,17.8683,17.7596,17.8288,96570.0
2020-09-02 11:30:00,18.05,18.13,18.02,18.09,69476.0,17.8288,17.9078,17.7992,17.8683,69476.0
2020-09-02 12:00:00,18.08,18.11,18.03,18.07,76795.0,17.8584,17.8881,17.809,17.8485,76795.0
2020-09-02 12:30:00,18.06,18.12,18.04,18.07,37320.0,17.8387,17.8979,17.8189,17.8485,37320.0
2020-09-02 13:00:00,18.07,18.08,17.98,18.03,142880.0,17.8485,17.8584,17.7596,17.809,142880.0
2020-09-02 13:30:00,18.03,18.15,18.01,18.14,54515.0,17.809,17.9276,17.7893,17.9177,54515.0
2020-09-02 14:00:00,18.14,18.15,18.08,18.13,83726.0,17.9177,17.9276,17.8584,17.9078,83726.0
2020-09-02 14:30:00,18.12,18.18,18.09,18.17,68850.0,17.8979,17.9572,17.8683,17.9473,68850.0
2020-09-02 15:00:00,18.16,18.26,18.15,18.26,95018.0,17.9374,18.0362,17.9276,18.0362,95018.0
2020-09-02 15:30:00,18.26,18.36,18.25,18.34,445997.0,18.0362,18.135,18.0263,18.1152,445997.0
2020-09-03 09:30:00,18.32,18.71,18.3,18.58,110977.0,18.0955,18.4807,18.0757,18.3523,110977.0
2020-09-03 10:00:00,18.58,18.58,18.24,18.3,89616.0,18.3523,18.3523,18.0165,18.0757,89616.0
2020-09-03 10:30:00,18.3,18.36,18.11,18.15,99613.0,18.0757,18.135,17.8881,17.9276,99613.0
2020-09-03 11:00:00,18.14,18.16,17.67,17.79,129950.0,17.9177,17.9374,17.4534,17.572,129950.0
2020-09-03 11:30:00,17.79,18.06,17.75,17.95,145994.0,17.572,17.8387,17.5325,17.73,145994.0
2020-09-03 12:00:00,17.95,18.04,17.89,17.97,58547.0,17.73,17.8189,17.6707,17.7498,58547.0
2020-09-03 12:30:00,17.96,17.97,17.79,17.8,87285.0,17.7399,17.7498,17.572,17.5819,87285.0
2020-09-03 13:00:00,17.81,17.86,17.71,17.8,162972.0,17.5917,17.6411,17.493,17.5819,162972.0
2020-09-03 13:30:00,17.79,17.79,17.66,17.71,54124.0,17.572,17.572,17.4436,17.493,54124.0
2020-09-03 14:00:00,17.71,17.81,17.69,17.76,125213.0,17.493,17.5917,17.4732,17.5423,125213.0
2020-09-03 14:30:00,17.75,17.83,17.6,17.66,109490.0,17.5325,17.6115,17.3843,17.4436,109490.0
2020-09-03 15:00:00,17.65,17.71,17.59,17.65,125850.0,17.4337,17.493,17.3744,17.4337,125850.0
2020-09-03 15:30:00,17.65,17.76,17.57,17.72,381423.0,17.4337,17.5423,17.3547,17.5028,381423.0
2020-09-04 09:30:00,18.02,18.23,17.85,18.06,126195.0,17.7992,18.0066,17.6312,17.8387,126195.0
2020-09-04 10:00:00,18.07,18.37,17.88,17.88,126353.0,17.8485,18.1449,17.6609,17.6609,126353.0
2020-09-04 10:30:00,17.9,18.03,17.68,17.69,164207.0,17.6806,17.809,17.4633,17.4732,164207.0
2020-09-04 11:00:00,17.67,17.68,17.48,17.63,113241.0,17.4534,17.4633,17.2658,17.4139,113241.0
2020-09-04 11:30:00,17.65,17.79,17.59,17.71,120249.0,17.4337,17.572,17.3744,17.493,120249.0
2020-09-04 12:00:00,17.7,17.77,17.66,17.77,146488.0,17.4831,17.5522,17.4436,17.5522,146488.0
2020-09-04 12:30:00,17.77,18.02,17.72,17.98,141773.0,17.5522,17.7992,17.5028,17.7596,141773.0
2020-09-04 13:00:00,17.98,18.02,17.9,17.96,94700.0,17.7596,17.7992,17.6806,17.7399,94700.0
2020-09-04 13:30:00,17.95,17.96,17.73,17.8,74895.0,17.73,17.7399,17.5127,17.5819,74895.0
2020-09-04 14:00:00,17.79,17.82,17.71,17.8,64674.0,17.572,17.6016,17.493,17.5819,64674.0
2020-09-04 14:30:00,17.8,17.91,17.76,17.87,80637.0,17.5819,17.6905,17.5423,17.651,80637.0
2020-09-04 15:00:00,17.87,17.89,17.78,17.83,106295.0,17.651,17.6707,17.5621,17.6115,106295.0
2020-09-04 15:30:00,17.82,17.85,17.65,17.69,340408.0,17.6016,17.6312,17.4337,17.4732,340408.0
2020-09-08 09:30:00,17.58,17.58,17.11,17.31,141487.0,17.3645,17.3645,16.9003,17.0979,141487.0
2020-09-08 10:00:00,17.3,17.38,17.2,17.31,209192.0,17.088,17.167,16.9892,17.0979,209192.0
2020-09-08 10:30:00,17.31,17.39,17.26,17.3,125608.0,17.0979,17.1769,17.0485,17.088,125608.0
2020-09-08 11:00:00,17.29,17.53,17.25,17.44,116528.0,17.0781,17.3152,17.0386,17.2263,116528.0
2020-09-08 11:30:00,17.44,17.5,17.39,17.41,70478.0,17.2263,17.2855,17.1769,17.1966,70478.0
2020-09-08 12:00:00,17.41,17.63,17.4,17.55,208248.0,17.1966,17.4139,17.1868,17.3349,208248.0
2020-09-08 12:30:00,17.57,17.61,17.54,17.59,41095.0,17.3547,17.3942,17.325,17.3744,41095.0
2020-09-08 13:00:00,17.59,17.68,17.58,17.63,73409.0,17.3744,17.4633,17.3645,17.4139,73409.0
2020-09-08 13:30:00,17.62,17.62,17.56,17.6,59235.0,17.4041,17.4041,17.3448,17.3843,59235.0
2020-09-08 14:00:00,17.59,17.61,17.54,17.55,59086.0,17.3744,17.3942,17.325,17.3349,59086.0
2020-09-08 14:30:00,17.54,17.54,17.33,17.43,99096.0,17.325,17.325,17.1176,17.2164,99096.0
2020-09-08 15:00:00,17.42,17.47,17.3,17.46,98379.0,17.2065,17.2559,17.088,17.246,98379.0
2020-09-08 15:30:00,17.46,17.49,17.28,17.3,330815.0,17.246,17.2757,17.0682,17.088,330815.0
2020-09-09 09:30:00,17.5,17.59,17.15,17.2,83476.0,17.2855,17.3744,16.9398,16.9892,83476.0
2020-09-09 10:00:00,17.21,17.3,17.08,17.1,138044.0,16.9991,17.088,16.8707,16.8904,138044.0
2020-09-09 10:30:00,17.1,17.13,17.0,17.06,89955.0,16.8904,16.9201,16.7917,16.8509,89955.0
2020-09-09 11:00:00,17.06,17.24,17.06,17.2,100746.0,16.8509,17.0287,16.8509,16.9892,100746.0
2020-09-09 11:30:00,17.2,17.22,17.13,17.18,94279.0,16.9892,17.009,16.9201,16.9695,94279.0
2020-09-09 12:00:00,17.18,17.22,17.08,17.11,93379.0,16.9695,17.009,16.8707,16.9003,93379.0
2020-09-09 12:30:00,17.12,17.12,17.05,17.05,66721.0,16.9102,16.9102,16.841,16.841,66721.0
2020-09-09 13:00:00,17.06,17.16,17.04,17.14,86378.0,16.8509,16.9497,16.8312,16.9299,86378.0
2020-09-09 13:30:00,17.15,17.24,17.15,17.22,76873.0,16.9398,17.0287,16.9398,17.009,76873.0
2020-09-09 14:00:00,17.22,17.24,17.1,17.13,153545.0,17.009,17.0287,16.8904,16.9201,153545.0
2020-09-09 14:30:00,17.14,17.18,17.12,17.14,140617.0,16.9299,16.9695,16.9102,16.9299,140617.0
2020-09-09 15:00:00,17.14,17.21,17.13,17.19,173332.0,16.9299,16.9991,16.9201,16.9793,173332.0
2020-09-09 15:30:00,17.19,17.23,17.12,17.13,574837.0,16.9793,17.0188,16.9102,16.9201,574837.0
2020-09-10 09:30:00,18.11,18.11,17.66,17.77,567529.0,17.8881,17.8881,17.4436,17.5522,567529.0
2020-09-10 10:00:00,17.79,17.91,17.47,17.48,322427.0,17.572,17.6905,17.2559,17.2658,322427.0
2020-09-10 10:30:00,17.48,17.58,17.37,17.39,236800.0,17.2658,17.3645,17.1571,17.1769,236800.0
2020-09-10 11:00:00,17.4,17.46,17.32,17.41,157513.0,17.1868,17.246,17.1077,17.1966,157513.0
2020-09-10 11:30:00,17.41,17.42,17.27,17.31,314866.0,17.1966,17.2065,17.0583,17.0979,314866.0
2020-09-10 12:00:00,17.32,17.34,17.23,17.29,162452.0,17.1077,17.1275,17.0188,17.0781,162452.0
2020-09-10 12:30:00,17.29,17.29,17.09,17.21,320945.0,17.0781,17.0781,16.8806,16.9991,320945.0
2020-09-10 13:00:00,17.21,17.24,17.16,17.18,181368.0,16.9991,17.0287,16.9497,16.9695,181368.0
2020-09-10 13:30:00,17.18,17.26,17.15,17.18,122915.0,16.9695,17.0485,16.9398,16.9695,122915.0
2020-09-10 14:00:00,17.18,17.25,17.02,17.03,228635.0,16.9695,17.0386,16.8114,16.8213,228635.0
2020-09-10 14:30:00,17.03,17.18,17.0,17.16,195060.0,16.8213,16.9695,16.7917,16.9497,195060.0
2020-09-10 15:00:00,17.16,17.17,16.93,16.97,295071.0,16.9497,16.9596,16.7225,16.762,295071.0
2020-09-10 15:30:00,16.96,17.11,16.93,16.98,535595.0,16.7521,16.9003,16.7225,16.7719,535595.0
2020-09-11 09:30:00,17.03,17.27,17.01,17.21,167333.0,16.8213,17.0583,16.8015,16.9991,167333.0
2020-09-11 10:00:00,17.19,17.57,17.19,17.45,179399.0,16.9793,17.3547,16.9793,17.2361,179399.0
2020-09-11 10:30:00,17.46,17.69,17.45,17.64,234867.0,17.246,17.4732,17.2361,17.4238,234867.0
2020-09-11 11:00:00,17.64,17.86,17.63,17.82,131630.0,17.4238,17.6411,17.4139,17.6016,131630.0
2020-09-11 11:30:00,17.81,17.84,17.73,17.81,115450.0,17.5917,17.6214,17.5127,17.5917,115450.0
2020-09-11 12:00:00,17.81,17.99,17.78,17.92,95226.0,17.5917,17.7695,17.5621,17.7004,95226.0
2020-09-11 12:30:00,17.92,18.03,17.88,17.91,99655.0,17.7004,17.809,17.6609,17.6905,99655.0
2020-09-11 13:00:00,17.92,17.95,17.76,17.8,136242.0,17.7004,17.73,17.5423,17.5819,136242.0
2020-09-11 13:30:00,17.79,17.91,17.74,17.79,121817.0,17.572,17.6905,17.5226,17.572,121817.0
2020-09-11 14:00:00,17.79,17.88,17.76,17.84,106489.0,17.572,17.6609,17.5423,17.6214,106489.0
2020-09-11 14:30:00,17.83,18.0,17.82,17.97,116558.0,17.6115,17.7794,17.6016,17.7498,116558.0
2020-09-11 15:00:00,17.98,18.08,17.91,18.05,128046.0,17.7596,17.8584,17.6905,17.8288,128046.0
2020-09-11 15:30:00,18.05,18.06,17.81,17.81,1030572.0,17.8288,17.8387,17.5917,17.5917,1030572.0
2020-09-14 09:30:00,17.97,18.02,17.72,17.95,221535.0,17.7498,17.7992,17.5028,17.73,221535.0
2020-09-14 10:00:00,17.95,18.05,17.9,18.02,338085.0,17.73,17.8288,17.6806,17.7992,338085.0
2020-09-14 10:30:00,18.03,18.12,17.94,17.96,183524.0,17.809,17.8979,17.7201,17.7399,183524.0
2020-09-14 11:00:00,17.96,18.03,17.91,18.02,199755.0,17.7399,17.809,17.6905,17.7992,199755.0
2020-09-14 11:30:00,18.03,18.12,18.0,18.03,196556.0,17.809,17.8979,17.7794,17.809,196556.0
2020-09-14 12:00:00,18.02,18.19,18.02,18.19,140568.0,17.7992,17.9671,17.7992,17.9671,140568.0
2020-09-14 12:30:00,18.19,18.26,18.17,18.23,143502.0,17.9671,18.0362,17.9473,18.0066,143502.0
2020-09-14 13:00:00,18.24,18.32,18.17,18.19,185049.0,18.0165,18.0955,17.9473,17.9671,185049.0
2020-09-14 13:30:00,18.19,18.2,18.1,18.18,104716.0,17.9671,17.9769,17.8782,17.9572,104716.0
2020-09-14 14:00:00,18.17,18.23,18.17,18.18,81476.0,17.9473,18.0066,17.9473,17.9572,81476.0
2020-09-14 14:30:00,18.19,18.26,18.16,18.23,154189.0,17.9671,18.0362,17.9374,18.0066,154189.0
2020-09-14 15:00:00,18.23,18.3,18.19,18.29,173677.0,18.0066,18.0757,17.9671,18.0658,173677.0
2020-09-14 15:30:00,18.29,18.43,18.25,18.39,633139.0,18.0658,18.2041,18.0263,18.1646,633139.0
2020-09-15 09:30:00,18.36,18.42,18.0,18.06,280823.0,18.135,18.1943,17.7794,17.8387,280823.0
2020-09-15 10:00:00,18.05,18.35,18.02,18.32,120200.0,17.8288,18.1251,17.7992,18.0955,120200.0
2020-09-15 10:30:00,18.32,18.43,18.3,18.41,111792.0,18.0955,18.2041,18.0757,18.1844,111792.0
2020-09-15 11:00:00,18.41,18.49,18.4,18.41,86012.0,18.1844,18.2634,18.1745,18.1844,86012.0
2020-09-15 11:30:00,18.41,18.46,18.35,18.41,147362.0,18.1844,18.2338,18.1251,18.1844,147362.0
2020-09-15 12:00:00,18.41,18.46,18.39,18.42,131841.0,18.1844,18.2338,18.1646,18.1943,131841.0
2020-09-15 12:30:00,18.42,18.46,18.39,18.45,77654.0,18.1943,18.2338,18.1646,18.2239,77654.0
2020-09-15 13:00:00,18.45,18.47,18.41,18.44,85582.0,18.2239,18.2436,18.1844,18.214,85582.0
2020-09-15 13:30:00,18.44,18.46,18.41,18.44,130108.0,18.214,18.2338,18.1844,18.214,130108.0
2020-09-15 14:00:00,18.44,18.48,18.42,18.46,134216.0,18.214,18.2535,18.1943,18.2338,134216.0
2020-09-15 14:30:00,18.46,18.47,18.35,18.39,124372.0,18.2338,18.2436,18.1251,18.1646,124372.0
2020-09-15 15:00:00,18.39,18.41,18.28,18.29,115783.0,18.1646,18.1844,18.056,18.0658,115783.0
2020-09-15 15:30:00,18.29,18.3,18.21,18.21,329623.0,18.0658,18.0757,17.9868,17.9868,329623.0
2020-09-16 09:30:00,18.15,18.18,17.88,17.97,205759.0,17.9276,17.9572,17.6609,17.7498,205759.0
2020-09-16 10:00:00,17.97,18.05,17.95,17.99,312793.0,17.7498,17.8288,17.73,17.7695,312793.0
2020-09-16 10:30:00,17.98,18.34,17.98,18.3,191467.0,17.7596,18.1152,17.7596,18.0757,191467.0
2020-09-16 11:00:00,18.3,18.63,18.28,18.58,191713.0,18.0757,18.4017,18.056,18.3523,191713.0
2020-09-16 11:30:00,18.57,18.66,18.54,18.57,214268.0,18.3424,18.4313,18.3128,18.3424,214268.0
2020-09-16 12:00:00,18.57,18.64,18.5,18.62,73608.0,18.3424,18.4116,18.2733,18.3918,73608.0
2020-09-16 12:30:00,18.61,18.68,18.58,18.64,97659.0,18.3819,18.4511,18.3523,18.4116,97659.0
2020-09-16 13:00:00,18.63,18.7,18.62,18.69,82687.0,18.4017,18.4708,18.3918,18.4609,82687.0
2020-09-16 13:30:00,18.69,18.79,18.63,18.73,113486.0,18.4609,18.5597,18.4017,18.5005,113486.0
2020-09-16 14:00:00,18.72,18.96,18.72,18.94,193460.0,18.4906,18.7276,18.4906,18.7079,193460.0
2020-09-16 14:30:00,18.94,19.02,18.83,18.95,231911.0,18.7079,18.7869,18.5992,18.7178,231911.0
2020-09-16 15:00:00,18.95,18.98,18.81,18.91,278166.0,18.7178,18.7474,18.5795,18.6782,278166.0
2020-09-16 15:30:00,18.91,18.98,18.76,18.79,583845.0,18.6782,18.7474,18.5301,18.5597,583845.0
2020-09-17 09:30:00,18.51,18.67,18.31,18.66,214381.0,18.2832,18.4412,18.0856,18.4313,214381.0
2020-09-17 10:00:00,18.67,18.92,18.64,18.9,163904.0,18.4412,18.6881,18.4116,18.6684,163904.0
2020-09-17 10:30:00,18.9,19.01,18.88,18.96,198572.0,18.6684,18.777,18.6486,18.7276,198572.0
2020-09-17 11:00:00,18.97,19.07,18.97,19.03,147895.0,18.7375,18.8363,18.7375,18.7968,147895.0
2020-09-17 11:30:00,19.02,19.03,18.8,18.83,213848.0,18.7869,18.7968,18.5696,18.5992,213848.0
2020-09-17 12:00:00,18.82,18.83,18.64,18.69,202258.0,18.5894,18.5992,18.4116,18.4609,202258.0
2020-09-17 12:30:00,18.68,18.75,18.66,18.7,87658.0,18.4511,18.5202,18.4313,18.4708,87658.0
2020-09-17 13:00:00,18.7,18.75,18.66,18.71,94568.0,18.4708,18.5202,18.4313,18.4807,94568.0
2020-09-17 13:30:00,18.7,18.71,18.59,18.64,113441.0,18.4708,18.4807,18.3622,18.4116,113441.0
2020-09-17 14:00:00,18.64,18.72,18.59,18.59,117386.0,18.4116,18.4906,18.3622,18.3622,117386.0
2020-09-17 14:30:00,18.59,18.6,18.48,18.54,112409.0,18.3622,18.372,18.2535,18.3128,112409.0
2020-09-17 15:00:00,18.54,18.54,18.38,18.4,185789.0,18.3128,18.3128,18.1547,18.1745,185789.0
2020-09-17 15:30:00,18.39,18.62,18.36,18.5,1125910.0,18.1646,18.3918,18.135,18.2733,1125910.0
2020-09-18 09:30:00,18.3,18.55,18.14,18.41,378398.0,18.0757,18.3227,17.9177,18.1844,378398.0
2020-09-18 10:00:00,18.4,18.74,18.36,18.66,344592.0,18.1745,18.5103,18.135,18.4313,344592.0
2020-09-18 10:30:00,18.66,18.68,18.57,18.62,82104.0,18.4313,18.4511,18.3424,18.3918,82104.0
2020-09-18 11:00:00,18.63,18.65,18.42,18.45,98816.0,18.4017,18.4214,18.1943,18.2239,98816.0
2020-09-18 11:30:00,18.44,18.46,18.32,18.32,102126.0,18.214,18.2338,18.0955,18.0955,102126.0
2020-09-18 12:00:00,18.32,18.34,17.98,18.01,262788.0,18.0955,18.1152,17.7596,17.7893,262788.0
2020-09-18 12:30:00,18.01,18.01,17.92,17.98,133942.0,17.7893,17.7893,17.7004,17.7596,133942.0
2020-09-18 13:00:00,17.98,18.03,17.87,17.87,93506.0,17.7596,17.809,17.651,17.651,93506.0
2020-09-18 13:30:00,17.88,17.93,17.79,17.87,93700.0,17.6609,17.7103,17.572,17.651,93700.0
2020-09-18 14:00:00,17.87,17.87,17.76,17.8,88616.0,17.651,17.651,17.5423,17.5819,88616.0
2020-09-18 14:30:00,17.8,17.83,17.64,17.83,130364.0,17.5819,17.6115,17.4238,17.6115,130364.0
2020-09-18 15:00:00,17.83,17.98,17.78,17.98,288841.0,17.6115,17.7596,17.5621,17.7596,288841.0
2020-09-18 15:30:00,17.98,18.01,17.57,17.7,1384177.0,17.7596,17.7893,17.3547,17.4831,1384177.0
2020-09-21 09:30:00,17.2,17.21,16.94,17.1,206265.0,16.9892,16.9991,16.7324,16.8904,206265.0
2020-09-21 10:00:00,17.09,17.17,16.96,17.02,380013.0,16.8806,16.9596,16.7521,16.8114,380013.0
2020-09-21 10:30:00,17.02,17.05,16.9,16.99,371238.0,16.8114,16.841,16.6929,16.7818,371238.0
2020-09-21 11:00:00,16.99,17.03,16.75,16.76,288612.0,16.7818,16.8213,16.5447,16.5546,288612.0
2020-09-21 11:30:00,16.76,16.86,16.75,16.82,127886.0,16.5546,16.6534,16.5447,16.6139,127886.0
2020-09-21 12:00:00,16.82,16.97,16.82,16.87,75528.0,16.6139,16.762,16.6139,16.6632,75528.0
2020-09-21 12:30:00,16.86,16.86,16.74,16.78,89719.0,16.6534,16.6534,16.5348,16.5744,89719.0
2020-09-21 13:00:00,16.78,16.96,16.74,16.91,110614.0,16.5744,16.7521,16.5348,16.7028,110614.0
2020-09-21 13:30:00,16.92,16.93,16.81,16.83,104516.0,16.7126,16.7225,16.604,16.6237,104516.0
2020-09-21 14:00:00,16.82,16.93,16.8,16.88,98458.0,16.6139,16.7225,16.5941,16.6731,98458.0
2020-09-21 14:30:00,16.87,16.91,16.8,16.84,116584.0,16.6632,16.7028,16.5941,16.6336,116584.0
2020-09-21 15:00:00,16.84,17.01,16.83,16.96,258861.0,16.6336,16.8015,16.6237,16.7521,258861.0
2020-09-21 15:30:00,16.96,17.0,16.85,16.88,540000.0,16.7521,16.7917,16.6435,16.6731,540000.0
2020-09-22 09:30:00,16.78,17.1,16.63,17.02,353846.0,16.5744,16.8904,16.4262,16.8114,353846.0
2020-09-22 10:00:00,17.03,17.24,16.93,17.19,176542.0,16.8213,17.0287,16.7225,16.9793,176542.0
2020-09-22 10:30:00,17.19,17.21,16.92,16.92,227041.0,16.9793,16.9991,16.7126,16.7126,227041.0
2020-09-22 11:00:00,16.92,17.08,16.92,17.03,132170.0,16.7126,16.8707,16.7126,16.8213,132170.0
2020-09-22 11:30:00,17.03,17.06,16.95,17.04,74294.0,16.8213,16.8509,16.7423,16.8312,74294.0
2020-09-22 12:00:00,17.04,17.05,16.98,17.01,65937.0,16.8312,16.841,16.7719,16.8015,65937.0
2020-09-22 12:30:00,17.01,17.01,16.96,16.98,93472.0,16.8015,16.8015,16.7521,16.7719,93472.0
2020-09-22 13:00:00,16.98,17.05,16.96,17.04,137912.0,16.7719,16.841,16.7521,16.8312,137912.0
2020-09-22 13:30:00,17.03,17.07,16.99,17.03,93455.0,16.8213,16.8608,16.7818,16.8213,93455.0
2020-09-22 14:00:00,17.03,17.08,17.02,17.07,111214.0,16.8213,16.8707,16.8114,16.8608,111214.0
2020-09-22 14:30:00,17.08,17.12,17.04,17.05,87162.0,16.8707,16.9102,16.8312,16.841,87162.0
2020-09-22 15:00:00,17.04,17.1,17.0,17.07,114420.0,16.8312,16.8904,16.7917,16.8608,114420.0
2020-09-22 15:30:00,17.07,17.14,17.03,17.07,382391.0,16.8608,16.9299,16.8213,16.8608,382391.0
2020-09-23 09:30:00,17.11,17.57,17.11,17.35,125314.0,16.9003,17.3547,16.9003,17.1374,125314.0
2020-09-23 10:00:00,17.34,17.36,17.03,17.18,111702.0,17.1275,17.1472,16.8213,16.9695,111702.0
2020-09-23 10:30:00,17.18,17.21,17.03,17.07,108918.0,16.9695,16.9991,16.8213,16.8608,108918.0
2020-09-23 11:00:00,17.06,17.09,16.93,16.94,125167.0,16.8509,16.8806,16.7225,16.7324,125167.0
2020-09-23 11:30:00,16.93,17.06,16.9,16.9,96459.0,16.7225,16.8509,16.6929,16.6929,96459.0
2020-09-23 12:00:00,16.9,16.92,16.85,16.91,104412.0,16.6929,16.7126,16.6435,16.7028,104412.0
2020-09-23 12:30:00,16.9,16.9,16.8,16.85,108615.0,16.6929,16.6929,16.5941,16.6435,108615.0
2020-09-23 13:00:00,16.85,16.87,16.8,16.82,109168.0,16.6435,16.6632,16.5941,16.6139,109168.0
2020-09-23 13:30:00,16.81,16.87,16.77,16.83,137449.0,16.604,16.6632,16.5645,16.6237,137449.0
2020-09-23 14:00:00,16.83,16.84,16.64,16.68,241615.0,16.6237,16.6336,16.4361,16.4756,241615.0
2020-09-23 14:30:00,16.67,16.69,16.52,16.57,141048.0,16.4657,16.4855,16.3175,16.3669,141048.0
2020-09-23 15:00:00,16.58,16.7,16.55,16.64,268016.0,16.3768,16.4953,16.3472,16.4361,268016.0
2020-09-23 15:30:00,16.63,16.65,16.43,16.44,461641.0,16.4262,16.4459,16.2286,16.2385,461641.0
2020-09-24 09:30:00,16.39,16.48,16.15,16.34,246432.0,16.1891,16.278,15.9521,16.1397,246432.0
2020-09-24 10:00:00,16.35,16.51,16.32,16.33,90284.0,16.1496,16.3077,16.12,16.1299,90284.0
2020-09-24 10:30:00,16.32,16.39,16.3,16.37,103386.0,16.12,16.1891,16.1002,16.1694,103386.0
2020-09-24 11:00:00,16.36,16.4,16.28,16.36,54731.0,16.1595,16.199,16.0805,16.1595,54731.0
2020-09-24 11:30:00,16.37,16.5,16.32,16.5,115784.0,16.1694,16.2978,16.12,16.2978,115784.0
2020-09-24 12:00:00,16.5,16.58,16.48,16.53,56067.0,16.2978,16.3768,16.278,16.3274,56067.0
2020-09-24 12:30:00,16.52,16.52,16.38,16.48,37887.0,16.3175,16.3175,16.1793,16.278,37887.0
2020-09-24 13:00:00,16.48,16.66,16.46,16.64,115729.0,16.278,16.4558,16.2583,16.4361,115729.0
2020-09-24 13:30:00,16.64,16.69,16.6,16.68,175443.0,16.4361,16.4855,16.3966,16.4756,175443.0
2020-09-24 14:00:00,16.68,16.78,16.64,16.71,152520.0,16.4756,16.5744,16.4361,16.5052,152520.0
2020-09-24 14:30:00,16.72,16.73,16.52,16.57,114105.0,16.5151,16.525,16.3175,16.3669,114105.0
2020-09-24 15:00:00,16.57,16.59,16.37,16.41,188955.0,16.3669,16.3867,16.1694,16.2089,188955.0
2020-09-24 15:30:00,16.4,16.55,16.38,16.47,334910.0,16.199,16.3472,16.1793,16.2682,334910.0
2020-09-25 09:30:00,16.3,16.57,16.26,16.41,118592.0,16.1002,16.3669,16.0607,16.2089,118592.0
2020-09-25 10:00:00,16.41,16.55,16.38,16.43,218223.0,16.2089,16.3472,16.1793,16.2286,218223.0
2020-09-25 10:30:00,16.43,16.6,16.41,16.55,175102.0,16.2286,16.3966,16.2089,16.3472,175102.0
2020-09-25 11:00:00,16.55,16.56,16.42,16.48,73918.0,16.3472,16.357,16.2188,16.278,73918.0
2020-09-25 11:30:00,16.49,16.53,16.44,16.45,49757.0,16.2879,16.3274,16.2385,16.2484,49757.0
2020-09-25 12:00:00,16.45,16.58,16.44,16.53,55934.0,16.2484,16.3768,16.2385,16.3274,55934.0
2020-09-25 12:30:00,16.53,16.73,16.52,16.72,98647.0,16.3274,16.525,16.3175,16.5151,98647.0
2020-09-25 13:00:00,16.71,16.73,16.66,16.66,73736.0,16.5052,16.525,16.4558,16.4558,73736.0
2020-09-25 13:30:00,16.66,16.68,16.55,16.59,94452.0,16.4558,16.4756,16.3472,16.3867,94452.0
2020-09-25 14:00:00,16.58,16.66,16.57,16.66,78322.0,16.3768,16.4558,16.3669,16.4558,78322.0
2020-09-25 14:30:00,16.66,16.7,16.64,16.67,65653.0,16.4558,16.4953,16.4361,16.4657,65653.0
2020-09-25 15:00:00,16.68,16.78,16.68,16.75,102143.0,16.4756,16.5744,16.4756,16.5447,102143.0
2020-09-25 15:30:00,16.75,16.75,16.67,16.68,213740.0,16.5447,16.5447,16.4657,16.4756,213740.0
2020-09-28 09:30:00,16.93,17.37,16.93,17.25,138243.0,16.7225,17.1571,16.7225,17.0386,138243.0
2020-09-28 10:00:00,17.25,17.56,17.23,17.46,129760.0,17.0386,17.3448,17.0188,17.246,129760.0
2020-09-28 10:30:00,17.45,17.54,17.43,17.53,171670.0,17.2361,17.325,17.2164,17.3152,171670.0
2020-09-28 11:00:00,17.54,17.56,17.46,17.5,53868.0,17.325,17.3448,17.246,17.2855,53868.0
2020-09-28 11:30:00,17.49,17.49,17.38,17.43,65660.0,17.2757,17.2757,17.167,17.2164,65660.0
2020-09-28 12:00:00,17.42,17.52,17.42,17.47,61836.0,17.2065,17.3053,17.2065,17.2559,61836.0
2020-09-28 12:30:00,17.47,17.47,17.38,17.42,85706.0,17.2559,17.2559,17.167,17.2065,85706.0
2020-09-28 13:00:00,17.42,17.48,17.33,17.34,49241.0,17.2065,17.2658,17.1176,17.1275,49241.0
2020-09-28 13:30:00,17.35,17.36,17.24,17.25,49387.0,17.1374,17.1472,17.0287,17.0386,49387.0
2020-09-28 14:00:00,17.25,17.34,17.22,17.28,63030.0,17.0386,17.1275,17.009,17.0682,63030.0
2020-09-28 14:30:00,17.28,17.37,17.27,17.32,69480.0,17.0682,17.1571,17.0583,17.1077,69480.0
2020-09-28 15:00:00,17.32,17.34,17.26,17.3,66997.0,17.1077,17.1275,17.0485,17.088,66997.0
2020-09-28 15:30:00,17.3,17.3,17.16,17.21,221169.0,17.088,17.088,16.9497,16.9991,221169.0
2020-09-29 09:30:00,17.52,17.57,17.2,17.41,166370.0,17.3053,17.3547,16.9892,17.1966,166370.0
2020-09-29 10:00:00,17.42,17.48,17.3,17.45,169907.0,17.2065,17.2658,17.088,17.2361,169907.0
2020-09-29 10:30:00,17.45,17.48,17.32,17.32,94064.0,17.2361,17.2658,17.1077,17.1077,94064.0
2020-09-29 11:00:00,17.33,17.35,17.23,17.29,92988.0,17.1176,17.1374,17.0188,17.0781,92988.0
2020-09-29 11:30:00,17.28,17.31,17.15,17.21,61765.0,17.0682,17.0979,16.9398,16.9991,61765.0
2020-09-29 12:00:00,17.21,17.24,17.18,17.23,58468.0,16.9991,17.0287,16.9695,17.0188,58468.0
2020-09-29 12:30:00,17.23,17.26,17.19,17.26,63808.0,17.0188,17.0485,16.9793,17.0485,63808.0
2020-09-29 13:00:00,17.26,17.27,17.16,17.23,34630.0,17.0485,17.0583,16.9497,17.0188,34630.0
2020-09-29 13:30:00,17.23,17.34,17.22,17.32,65624.0,17.0188,17.1275,17.009,17.1077,65624.0
2020-09-29 14:00:00,17.33,17.43,17.31,17.43,80446.0,17.1176,17.2164,17.0979,17.2164,80446.0
2020-09-29 14:30:00,17.42,17.45,17.32,17.34,53176.0,17.2065,17.2361,17.1077,17.1275,53176.0
2020-09-29 15:00:00,17.34,17.38,17.3,17.35,74520.0,17.1275,17.167,17.088,17.1374,74520.0
2020-09-29 15:30:00,17.35,17.41,17.3,17.31,340274.0,17.1374,17.1966,17.088,17.0979,340274.0
2020-09-30 09:30:00,17.29,17.39,17.25,17.32,101614.0,17.0781,17.1769,17.0386,17.1077,101614.0
2020-09-30 10:00:00,17.31,17.36,17.14,17.16,123047.0,17.0979,17.1472,16.9299,16.9497,123047.0
2020-09-30 10:30:00,17.17,17.26,17.12,17.19,89892.0,16.9596,17.0485,16.9102,16.9793,89892.0
2020-09-30 11:00:00,17.19,17.2,17.09,17.11,49981.0,16.9793,16.9892,16.8806,16.9003,49981.0
2020-09-30 11:30:00,17.09,17.11,17.0,17.03,76955.0,16.8806,16.9003,16.7917,16.8213,76955.0
2020-09-30 12:00:00,17.03,17.11,17.02,17.09,95075.0,16.8213,16.9003,16.8114,16.8806,95075.0
2020-09-30 12:30:00,17.1,17.11,17.01,17.04,136459.0,16.8904,16.9003,16.8015,16.8312,136459.0
2020-09-30 13:00:00,17.04,17.07,16.96,16.99,77569.0,16.8312,16.8608,16.7521,16.7818,77569.0
2020-09-30 13:30:00,17.0,17.04,16.93,16.94,56746.0,16.7917,16.8312,16.7225,16.7324,56746.0
2020-09-30 14:00:00,16.94,17.01,16.85,16.85,132770.0,16.7324,16.8015,16.6435,16.6435,132770.0
2020-09-30 14:30:00,16.84,16.86,16.67,16.82,100655.0,16.6336,16.6534,16.4657,16.6139,100655.0
2020-09-30 15:00:00,16.81,16.84,16.59,16.7,160368.0,16.604,16.6336,16.3867,16.4953,160368.0
2020-09-30 15:30:00,16.7,16.8,16.66,16.71,482477.0,16.4953,16.5941,16.4558,16.5052,482477.0
2020-10-01 09:30:00,16.94,17.24,16.82,17.02,171773.0,16.7324,17.0287,16.6139,16.8114,171773.0
2020-10-01 10:00:00,17.01,17.04,16.83,16.94,142007.0,16.8015,16.8312,16.6237,16.7324,142007.0
2020-10-01 10:30:00,16.94,17.06,16.91,17.03,95212.0,16.7324,16.8509,16.7028,16.8213,95212.0
2020-10-01 11:00:00,17.04,17.13,17.01,17.06,135306.0,16.8312,16.9201,16.8015,16.8509,135306.0
2020-10-01 11:30:00,17.07,17.14,17.01,17.12,73044.0,16.8608,16.9299,16.8015,16.9102,73044.0
2020-10-01 12:00:00,17.11,17.15,17.05,17.15,95766.0,16.9003,16.9398,16.841,16.9398,95766.0
2020-10-01 12:30:00,17.14,17.15,17.04,17.05,73834.0,16.9299,16.9398,16.8312,16.841,73834.0
2020-10-01 13:00:00,17.05,17.14,17.02,17.03,80733.0,16.841,16.9299,16.8114,16.8213,80733.0
2020-10-01 13:30:00,17.03,17.06,16.93,16.95,93647.0,16.8213,16.8509,16.7225,16.7423,93647.0
2020-10-01 14:00:00,16.95,16.99,16.84,16.99,82979.0,16.7423,16.7818,16.6336,16.7818,82979.0
2020-10-01 14:30:00,16.98,17.07,16.98,17.02,195127.0,16.7719,16.8608,16.7719,16.8114,195127.0
2020-10-01 15:00:00,17.01,17.12,17.01,17.04,173183.0,16.8015,16.9102,16.8015,16.8312,173183.0
2020-10-01 15:30:00,17.03,17.24,17.02,17.22,596793.0,16.8213,17.0287,16.8114,17.009,596793.0
2020-10-02 09:30:00,16.64,16.99,16.51,16.95,113139.0,16.4361,16.7818,16.3077,16.7423,113139.0
2020-10-02 10:00:00,16.93,17.16,16.93,17.15,149904.0,16.7225,16.9497,16.7225,16.9398,149904.0
2020-10-02 10:30:00,17.15,17.18,17.08,17.15,81598.0,16.9398,16.9695,16.8707,16.9398,81598.0
2020-10-02 11:00:00,17.14,17.42,17.1,17.42,87890.0,16.9299,17.2065,16.8904,17.2065,87890.0
2020-10-02 11:30:00,17.42,17.48,17.38,17.48,71628.0,17.2065,17.2658,17.167,17.2658,71628.0
2020-10-02 12:00:00,17.48,17.93,17.47,17.85,139778.0,17.2658,17.7103,17.2559,17.6312,139778.0
2020-10-02 12:30:00,17.86,17.92,17.78,17.89,82218.0,17.6411,17.7004,17.5621,17.6707,82218.0
2020-10-02 13:00:00,17.9,17.92,17.79,17.8,55417.0,17.6806,17.7004,17.572,17.5819,55417.0
2020-10-02 13:30:00,17.8,17.8,17.64,17.68,64527.0,17.5819,17.5819,17.4238,17.4633,64527.0
2020-10-02 14:00:00,17.68,17.84,17.68,17.8,79132.0,17.4633,17.6214,17.4633,17.5819,79132.0
2020-10-02 14:30:00,17.8,17.86,17.78,17.82,71263.0,17.5819,17.6411,17.5621,17.6016,71263.0
2020-10-02 15:00:00,17.82,17.88,17.73,17.88,111220.0,17.6016,17.6609,17.5127,17.6609,111220.0
2020-10-02 15:30:00,17.88,17.97,17.86,17.88,374758.0,17.6609,17.7498,17.6411,17.6609,374758.0
2020-10-05 09:30:00,18.03,18.22,18.0,18.08,83686.0,17.809,17.9967,17.7794,17.8584,83686.0
2020-10-05 10:00:00,18.1,18.31,18.04,18.24,166061.0,17.8782,18.0856,17.8189,18.0165,166061.0
2020-10-05 10:30:00,18.24,18.27,18.15,18.19,124121.0,18.0165,18.0461,17.9276,17.9671,124121.0
2020-10-05 11:00:00,18.19,18.23,18.16,18.16,96879.0,17.9671,18.0066,17.9374,17.9374,96879.0
2020-10-05 11:30:00,18.17,18.21,18.08,18.16,75300.0,17.9473,17.9868,17.8584,17.9374,75300.0
2020-10-05 12:00:00,18.17,18.21,18.16,18.21,42450.0,17.9473,17.9868,17.9374,17.9868,42450.0
2020-10-05 12:30:00,18.2,18.22,18.19,18.21,51550.0,17.9769,17.9967,17.9671,17.9868,51550.0
2020-10-05 13:00:00,18.21,18.21,18.11,18.19,53614.0,17.9868,17.9868,17.8881,17.9671,53614.0
2020-10-05 13:30:00,18.19,18.21,18.14,18.14,38787.0,17.9671,17.9868,17.9177,17.9177,38787.0
2020-10-05 14:00:00,18.14,18.21,18.12,18.2,73585.0,17.9177,17.9868,17.8979,17.9769,73585.0
2020-10-05 14:30:00,18.19,18.24,18.18,18.24,82980.0,17.9671,18.0165,17.9572,18.0165,82980.0
2020-10-05 15:00:00,18.24,18.25,18.19,18.23,178616.0,18.0165,18.0263,17.9671,18.0066,178616.0
2020-10-05 15:30:00,18.23,18.26,18.18,18.18,364625.0,18.0066,18.0362,17.9572,17.9572,364625.0
2020-10-06 09:30:00,18.37,18.43,18.1,18.13,112725.0,18.1449,18.2041,17.8782,17.9078,112725.0
2020-10-06 10:00:00,18.14,18.23,18.11,18.17,64041.0,17.9177,18.0066,17.8881,17.9473,64041.0
2020-10-06 10:30:00,18.18,18.25,18.12,18.21,51069.0,17.9572,18.0263,17.8979,17.9868,51069.0
2020-10-06 11:00:00,18.21,18.27,18.18,18.22,119998.0,17.9868,18.0461,17.9572,17.9967,119998.0
2020-10-06 11:30:00,18.22,18.37,18.17,18.28,535576.0,17.9967,18.1449,17.9473,18.056,535576.0
2020-10-06 12:00:00,18.29,18.3,18.23,18.26,50793.0,18.0658,18.0757,18.0066,18.0362,50793.0
2020-10-06 12:30:00,18.26,18.26,18.14,18.24,164362.0,18.0362,18.0362,17.9177,18.0165,164362.0
2020-10-06 13:00:00,18.24,18.3,18.24,18.26,47891.0,18.0165,18.0757,18.0165,18.0362,47891.0
2020-10-06 13:30:00,18.26,18.27,18.16,18.18,60460.0,18.0362,18.0461,17.9374,17.9572,60460.0
2020-10-06 14:00:00,18.18,18.21,18.14,18.21,59402.0,17.9572,17.9868,17.9177,17.9868,59402.0
2020-10-06 14:30:00,18.22,18.24,17.65,17.73,130256.0,17.9967,18.0165,17.4337,17.5127,130256.0
2020-10-06 15:00:00,17.72,17.74,17.55,17.6,160063.0,17.5028,17.5226,17.3349,17.3843,160063.0
2020-10-06 15:30:00,17.6,17.75,17.49,17.53,374463.0,17.3843,17.5325,17.2757,17.3152,374463.0
2020-10-07 09:30:00,17.93,18.09,17.61,18.03,66489.0,17.7103,17.8683,17.3942,17.809,66489.0
2020-10-07 10:00:00,18.03,18.23,17.94,18.16,115358.0,17.809,18.0066,17.7201,17.9374,115358.0
2020-10-07 10:30:00,18.16,18.25,18.12,18.12,190056.0,17.9374,18.0263,17.8979,17.8979,190056.0
2020-10-07 11:00:00,18.13,18.3,18.12,18.27,97159.0,17.9078,18.0757,17.8979,18.0461,97159.0
2020-10-07 11:30:00,18.27,18.31,18.24,18.26,65784.0,18.0461,18.0856,18.0165,18.0362,65784.0
2020-10-07 12:00:00,18.26,18.29,18.23,18.25,114570.0,18.0362,18.0658,18.0066,18.0263,114570.0
2020-10-07 12:30:00,18.25,18.26,18.12,18.15,43031.0,18.0263,18.0362,17.8979,17.9276,43031.0
2020-10-07 13:00:00,18.14,18.15,18.11,18.14,25434.0,17.9177,17.9276,17.8881,17.9177,25434.0
2020-10-07 13:30:00,18.14,18.2,18.1,18.11,54548.0,17.9177,17.9769,17.8782,17.8881,54548.0
2020-10-07 14:00:00,18.12,18.18,18.02,18.18,79362.0,17.8979,17.9572,17.7992,17.9572,79362.0
2020-10-07 14:30:00,18.17,18.2,18.14,18.16,44435.0,17.9473,17.9769,17.9177,17.9374,44435.0
2020-10-07 15:00:00,18.16,18.21,18.13,18.21,70386.0,17.9374,17.9868,17.9078,17.9868,70386.0
2020-10-07 15:30:00,18.2,18.21,18.11,18.12,334544.0,17.9769,17.9868,17.8881,17.8979,334544.0
2020-10-08 09:30:00,18.24,18.5,18.24,18.41,76394.0,18.0165,18.2733,18.0165,18.1844,76394.0
2020-10-08 10:00:00,18.41,18.48,18.3,18.43,52168.0,18.1844,18.2535,18.0757,18.2041,52168.0
2020-10-08 10:30:00,18.44,18.48,18.35,18.37,44397.0,18.214,18.2535,18.1251,18.1449,44397.0
2020-10-08 11:00:00,18.37,18.39,18.31,18.33,87014.0,18.1449,18.1646,18.0856,18.1054,87014.0
2020-10-08 11:30:00,18.33,18.38,18.18,18.29,91933.0,18.1054,18.1547,17.9572,18.0658,91933.0
2020-10-08 12:00:00,18.29,18.46,18.28,18.45,39550.0,18.0658,18.2338,18.056,18.2239,39550.0
2020-10-08 12:30:00,18.45,18.51,18.43,18.47,30344.0,18.2239,18.2832,18.2041,18.2436,30344.0
2020-10-08 13:00:00,18.46,18.49,18.42,18.49,29264.0,18.2338,18.2634,18.1943,18.2634,29264.0
2020-10-08 13:30:00,18.48,18.55,18.48,18.5,48013.0,18.2535,18.3227,18.2535,18.2733,48013.0
2020-10-08 14:00:00,18.5,18.56,18.5,18.53,45829.0,18.2733,18.3325,18.2733,18.3029,45829.0
2020-10-08 14:30:00,18.52,18.58,18.51,18.57,52817.0,18.293,18.3523,18.2832,18.3424,52817.0
2020-10-08 15:00:00,18.57,18.68,18.54,18.64,98086.0,18.3424,18.4511,18.3128,18.4116,98086.0
2020-10-08 15:30:00,18.64,18.79,18.63,18.74,315835.0,18.4116,18.5597,18.4017,18.5103,315835.0
2020-10-09 09:30:00,18.87,18.9,18.55,18.61,98974.0,18.6387,18.6684,18.3227,18.3819,98974.0
2020-10-09 10:00:00,18.61,18.61,18.45,18.45,46852.0,18.3819,18.3819,18.2239,18.2239,46852.0
2020-10-09 10:30:00,18.46,18.49,18.41,18.45,41741.0,18.2338,18.2634,18.1844,18.2239,41741.0
2020-10-09 11:00:00,18.44,18.6,18.42,18.44,79558.0,18.214,18.372,18.1943,18.214,79558.0
2020-10-09 11:30:00,18.44,18.61,18.39,18.56,89914.0,18.214,18.3819,18.1646,18.3325,89914.0
2020-10-09 12:00:00,18.56,18.62,18.54,18.56,82161.0,18.3325,18.3918,18.3128,18.3325,82161.0
2020-10-09 12:30:00,18.57,18.62,18.53,18.54,59374.0,18.3424,18.3918,18.3029,18.3128,59374.0
2020-10-09 13:00:00,18.55,18.55,18.5,18.53,54770.0,18.3227,18.3227,18.2733,18.3029,54770.0
2020-10-09 13:30:00,18.54,18.59,18.51,18.59,79326.0,18.3128,18.3622,18.2832,18.3622,79326.0
2020-10-09 14:00:00,18.59,18.59,18.44,18.45,56143.0,18.3622,18.3622,18.214,18.2239,56143.0
2020-10-09 14:30:00,18.45,18.49,18.41,18.47,81835.0,18.2239,18.2634,18.1844,18.2436,81835.0
2020-10-09 15:00:00,18.47,18.48,18.39,18.39,103614.0,18.2436,18.2535,18.1646,18.1646,103614.0
2020-10-09 15:30:00,18.39,18.4,18.27,18.3,321134.0,18.1646,18.1745,18.0461,18.0757,321134.0
2020-10-12 09:30:00,18.2,18.25,17.81,18.12,118307.0,17.9769,18.0263,17.5917,17.8979,118307.0
2020-10-12 10:00:00,18.11,18.25,17.99,18.25,253790.0,17.8881,18.0263,17.7695,18.0263,253790.0
2020-10-12 10:30:00,18.24,18.38,18.11,18.13,106371.0,18.0165,18.1547,17.8881,17.9078,106371.0
2020-10-12 11:00:00,18.12,18.32,18.12,18.2,50746.0,17.8979,18.0955,17.8979,17.9769,50746.0
2020-10-12 11:30:00,18.21,18.3,18.19,18.27,50814.0,17.9868,18.0757,17.9671,18.0461,50814.0
2020-10-12 12:00:00,18.27,18.28,18.18,18.2,41391.0,18.0461,18.056,17.9572,17.9769,41391.0
2020-10-12 12:30:00,18.2,18.2,18.09,18.12,44248.0,17.9769,17.9769,17.8683,17.8979,44248.0
2020-10-12 13:00:00,18.11,18.2,18.09,18.18,39661.0,17.8881,17.9769,17.8683,17.9572,39661.0
2020-10-12 13:30:00,18.18,18.19,18.12,18.18,29141.0,17.9572,17.9671,17.8979,17.9572,29141.0
2020-10-12 14:00:00,18.17,18.18,18.06,18.09,63277.0,17.9473,17.9572,17.8387,17.8683,63277.0
2020-10-12 14:30:00,18.1,18.15,18.05,18.11,50409.0,17.8782,17.9276,17.8288,17.8881,50409.0
2020-10-12 15:00:00,18.12,18.27,18.12,18.22,63557.0,17.8979,18.0461,17.8979,17.9967,63557.0
2020-10-12 15:30:00,18.23,18.29,18.17,18.19,219157.0,18.0066,18.0658,17.9473,17.9671,219157.0
2020-10-13 09:30:00,17.94,17.94,17.77,17.81,93501.0,17.7201,17.7201,17.5522,17.5917,93501.0
2020-10-13 10:00:00,17.8,17.88,17.53,17.68,136404.0,17.5819,17.6609,17.3152,17.4633,136404.0
2020-10-13 10:30:00,17.69,17.9,17.68,17.77,105837.0,17.4732,17.6806,17.4633,17.5522,105837.0
2020-10-13 11:00:00,17.76,17.8,17.64,17.66,40336.0,17.5423,17.5819,17.4238,17.4436,40336.0
2020-10-13 11:30:00,17.66,17.7,17.62,17.64,49211.0,17.4436,17.4831,17.4041,17.4238,49211.0
2020-10-13 12:00:00,17.64,17.76,17.63,17.74,36576.0,17.4238,17.5423,17.4139,17.5226,36576.0
2020-10-13 12:30:00,17.74,17.86,17.7,17.85,34753.0,17.5226,17.6411,17.4831,17.6312,34753.0
2020-10-13 13:00:00,17.87,17.91,17.82,17.9,39057.0,17.651,17.6905,17.6016,17.6806,39057.0
2020-10-13 13:30:00,17.89,17.9,17.85,17.88,29689.0,17.6707,17.6806,17.6312,17.6609,29689.0
2020-10-13 14:00:00,17.88,17.89,17.77,17.78,38226.0,17.6609,17.6707,17.5522,17.5621,38226.0
2020-10-13 14:30:00,17.76,17.77,17.65,17.69,174677.0,17.5423,17.5522,17.4337,17.4732,174677.0
2020-10-13 15:00:00,17.68,17.86,17.67,17.86,91015.0,17.4633,17.6411,17.4534,17.6411,91015.0
2020-10-13 15:30:00,17.86,17.95,17.85,17.86,247027.0,17.6411,17.73,17.6312,17.6411,247027.0
2020-10-14 09:30:00,17.94,18.26,17.88,18.21,80731.0,17.7201,18.0362,17.6609,17.9868,80731.0
2020-10-14 10:00:00,18.2,18.27,18.1,18.11,60587.0,17.9769,18.0461,17.8782,17.8881,60587.0
2020-10-14 10:30:00,18.11,18.15,17.99,18.02,88236.0,17.8881,17.9276,17.7695,17.7992,88236.0
2020-10-14 11:00:00,18.02,18.21,17.99,18.2,71880.0,17.7992,17.9868,17.7695,17.9769,71880.0
2020-10-14 11:30:00,18.2,18.22,18.1,18.12,56011.0,17.9769,17.9967,17.8782,17.8979,56011.0
2020-10-14 12:00:00,18.13,18.29,18.13,18.23,54434.0,17.9078,18.0658,17.9078,18.0066,54434.0
2020-10-14 12:30:00,18.23,18.25,18.15,18.2,33440.0,18.0066,18.0263,17.9276,17.9769,33440.0
2020-10-14 13:00:00,18.2,18.3,18.2,18.21,58787.0,17.9769,18.0757,17.9769,17.9868,58787.0
2020-10-14 13:30:00,18.21,18.26,18.18,18.26,43918.0,17.9868,18.0362,17.9572,18.0362,43918.0
2020-10-14 14:00:00,18.25,18.32,18.23,18.27,50782.0,18.0263,18.0955,18.0066,18.0461,50782.0
2020-10-14 14:30:00,18.27,18.28,18.15,18.2,58995.0,18.0461,18.056,17.9276,17.9769,58995.0
2020-10-14 15:00:00,18.19,18.33,18.19,18.31,53253.0,17.9671,18.1054,17.9671,18.0856,53253.0
2020-10-14 15:30:00,18.3,18.35,18.24,18.26,202513.0,18.0757,18.1251,18.0165,18.0362,202513.0
2020-10-15 09:30:00,18.01,18.03,17.74,17.95,154134.0,17.7893,17.809,17.5226,17.73,154134.0
2020-10-15 10:00:00,17.96,17.96,17.79,17.91,108465.0,17.7399,17.7399,17.572,17.6905,108465.0
2020-10-15 10:30:00,17.92,18.09,17.92,18.09,66424.0,17.7004,17.8683,17.7004,17.8683,66424.0
2020-10-15 11:00:00,18.09,18.24,18.04,18.16,75917.0,17.8683,18.0165,17.8189,17.9374,75917.0
2020-10-15 11:30:00,18.16,18.39,18.08,18.28,94083.0,17.9374,18.1646,17.8584,18.056,94083.0
2020-10-15 12:00:00,18.28,18.31,18.22,18.26,54865.0,18.056,18.0856,17.9967,18.0362,54865.0
2020-10-15 12:30:00,18.25,18.3,18.16,18.29,61843.0,18.0263,18.0757,17.9374,18.0658,61843.0
2020-10-15 13:00:00,18.29,18.39,18.25,18.37,50468.0,18.0658,18.1646,18.0263,18.1449,50468.0
2020-10-15 13:30:00,18.37,18.38,18.23,18.23,120764.0,18.1449,18.1547,18.0066,18.0066,120764.0
2020-10-15 14:00:00,18.23,18.36,18.23,18.32,51600.0,18.0066,18.135,18.0066,18.0955,51600.0
2020-10-15 14:30:00,18.32,18.36,18.31,18.36,54734.0,18.0955,18.135,18.0856,18.135,54734.0
2020-10-15 15:00:00,18.36,18.44,18.34,18.4,103550.0,18.135,18.214,18.1152,18.1745,103550.0
2020-10-15 15:30:00,18.4,18.5,18.36,18.5,292141.0,18.1745,18.2733,18.135,18.2733,292141.0
2020-10-16 09:30:00,18.75,18.83,18.5,18.7,314554.0,18.5202,18.5992,18.2733,18.4708,314554.0
2020-10-16 10:00:00,18.7,18.79,18.53,18.74,233247.0,18.4708,18.5597,18.3029,18.5103,233247.0
2020-10-16 10:30:00,18.74,18.78,18.7,18.73,74218.0,18.5103,18.5498,18.4708,18.5005,74218.0
2020-10-16 11:00:00,18.73,18.81,18.67,18.7,89723.0,18.5005,18.5795,18.4412,18.4708,89723.0
2020-10-16 11:30:00,18.69,18.75,18.65,18.7,82736.0,18.4609,18.5202,18.4214,18.4708,82736.0
2020-10-16 12:00:00,18.69,18.69,18.62,18.67,51957.0,18.4609,18.4609,18.3918,18.4412,51957.0
2020-10-16 12:30:00,18.67,18.68,18.51,18.6,265751.0,18.4412,18.4511,18.2832,18.372,265751.0
2020-10-16 13:00:00,18.6,18.66,18.58,18.62,78565.0,18.372,18.4313,18.3523,18.3918,78565.0
2020-10-16 13:30:00,18.63,18.63,18.58,18.62,45173.0,18.4017,18.4017,18.3523,18.3918,45173.0
2020-10-16 14:00:00,18.61,18.64,18.58,18.64,95795.0,18.3819,18.4116,18.3523,18.4116,95795.0
2020-10-16 14:30:00,18.64,18.67,18.59,18.61,59315.0,18.4116,18.4412,18.3622,18.3819,59315.0
2020-10-16 15:00:00,18.61,18.65,18.59,18.64,55378.0,18.3819,18.4214,18.3622,18.4116,55378.0
2020-10-16 15:30:00,18.64,18.65,18.56,18.6,231952.0,18.4116,18.4214,18.3325,18.372,231952.0
2020-10-19 09:30:00,18.6,18.85,18.57,18.76,56549.0,18.372,18.619,18.3424,18.5301,56549.0
2020-10-19 10:00:00,18.77,18.79,18.62,18.69,80014.0,18.54,18.5597,18.3918,18.4609,80014.0
2020-10-19 10:30:00,18.7,18.81,18.63,18.78,178791.0,18.4708,18.5795,18.4017,18.5498,178791.0
2020-10-19 11:00:00,18.77,18.8,18.54,18.59,102739.0,18.54,18.5696,18.3128,18.3622,102739.0
2020-10-19 11:30:00,18.58,18.67,18.55,18.65,66429.0,18.3523,18.4412,18.3227,18.4214,66429.0
2020-10-19 12:00:00,18.65,18.67,18.59,18.61,39709.0,18.4214,18.4412,18.3622,18.3819,39709.0
2020-10-19 12:30:00,18.61,18.63,18.55,18.55,31057.0,18.3819,18.4017,18.3227,18.3227,31057.0
2020-10-19 13:00:00,18.55,18.56,18.46,18.51,50743.0,18.3227,18.3325,18.2338,18.2832,50743.0
2020-10-19 13:30:00,18.51,18.54,18.48,18.52,57495.0,18.2832,18.3128,18.2535,18.293,57495.0
2020-10-19 14:00:00,18.51,18.51,18.47,18.5,77143.0,18.2832,18.2832,18.2436,18.2733,77143.0
2020-10-19 14:30:00,18.49,18.49,18.29,18.3,85672.0,18.2634,18.2634,18.0658,18.0757,85672.0
2020-10-19 15:00:00,18.29,18.41,18.25,18.41,100635.0,18.0658,18.1844,18.0263,18.1844,100635.0
2020-10-19 15:30:00,18.4,18.61,18.39,18.61,472573.0,18.1745,18.3819,18.1646,18.3819,472573.0
2020-10-20 09:30:00,18.76,18.76,18.41,18.44,256748.0,18.5301,18.5301,18.1844,18.214,256748.0
2020-10-20 10:00:00,18.44,18.44,18.21,18.38,110480.0,18.214,18.214,17.9868,18.1547,110480.0
2020-10-20 10:30:00,18.39,18.58,18.3,18.42,204840.0,18.1646,18.3523,18.0757,18.1943,204840.0
2020-10-20 11:00:00,18.41,18.48,18.34,18.44,80544.0,18.1844,18.2535,18.1152,18.214,80544.0
2020-10-20 11:30:00,18.44,18.59,18.43,18.49,67285.0,18.214,18.3622,18.2041,18.2634,67285.0
2020-10-20 12:00:00,18.48,18.51,18.39,18.4,51597.0,18.2535,18.2832,18.1646,18.1745,51597.0
2020-10-20 12:30:00,18.41,18.65,18.4,18.65,101762.0,18.1844,18.4214,18.1745,18.4214,101762.0
2020-10-20 13:00:00,18.65,18.66,18.59,18.64,59483.0,18.4214,18.4313,18.3622,18.4116,59483.0
2020-10-20 13:30:00,18.64,18.67,18.57,18.59,78091.0,18.4116,18.4412,18.3424,18.3622,78091.0
2020-10-20 14:00:00,18.59,18.61,18.45,18.55,206812.0,18.3622,18.3819,18.2239,18.3227,206812.0
2020-10-20 14:30:00,18.56,18.57,18.36,18.38,122866.0,18.3325,18.3424,18.135,18.1547,122866.0
2020-10-20 15:00:00,18.39,18.45,18.29,18.41,130477.0,18.1646,18.2239,18.0658,18.1844,130477.0
2020-10-20 15:30:00,18.39,18.41,18.22,18.23,465103.0,18.1646,18.1844,17.9967,18.0066,465103.0
2020-10-21 09:30:00,18.14,18.25,18.01,18.09,72413.0,17.9177,18.0263,17.7893,17.8683,72413.0
2020-10-21 10:00:00,18.08,18.17,18.07,18.12,84128.0,17.8584,17.9473,17.8485,17.8979,84128.0
2020-10-21 10:30:00,18.11,18.23,18.02,18.03,42780.0,17.8881,18.0066,17.7992,17.809,42780.0
2020-10-21 11:00:00,18.03,18.03,17.92,17.98,52394.0,17.809,17.809,17.7004,17.7596,52394.0
2020-10-21 11:30:00,17.99,18.15,17.98,18.11,40955.0,17.7695,17.9276,17.7596,17.8881,40955.0
2020-10-21 12:00:00,18.12,18.23,18.05,18.19,56441.0,17.8979,18.0066,17.8288,17.9671,56441.0
2020-10-21 12:30:00,18.18,18.23,18.14,18.22,62195.0,17.9572,18.0066,17.9177,17.9967,62195.0
2020-10-21 13:00:00,18.23,18.26,18.17,18.21,74191.0,18.0066,18.0362,17.9473,17.9868,74191.0
2020-10-21 13:30:00,18.2,18.23,18.18,18.2,44035.0,17.9769,18.0066,17.9572,17.9769,44035.0
2020-10-21 14:00:00,18.2,18.31,18.2,18.25,38297.0,17.9769,18.0856,17.9769,18.0263,38297.0
2020-10-21 14:30:00,18.25,18.31,18.24,18.3,33393.0,18.0263,18.0856,18.0165,18.0757,33393.0
2020-10-21 15:00:00,18.3,18.32,18.22,18.27,53448.0,18.0757,18.0955,17.9967,18.0461,53448.0
2020-10-21 15:30:00,18.27,18.32,18.13,18.14,272593.0,18.0461,18.0955,17.9078,17.9177,272593.0
2020-10-22 09:30:00,18.24,18.44,18.19,18.44,102813.0,18.0165,18.214,17.9671,18.214,102813.0
2020-10-22 10:00:00,18.44,18.47,18.4,18.41,136771.0,18.214,18.2436,18.1745,18.1844,136771.0
2020-10-22 10:30:00,18.42,18.53,18.37,18.52,109963.0,18.1943,18.3029,18.1449,18.293,109963.0
2020-10-22 11:00:00,18.52,18.64,18.48,18.59,59706.0,18.293,18.4116,18.2535,18.3622,59706.0
2020-10-22 11:30:00,18.57,18.58,18.49,18.52,30883.0,18.3424,18.3523,18.2634,18.293,30883.0
2020-10-22 12:00:00,18.52,18.59,18.5,18.59,25378.0,18.293,18.3622,18.2733,18.3622,25378.0
2020-10-22 12:30:00,18.6,18.62,18.56,18.59,57987.0,18.372,18.3918,18.3325,18.3622,57987.0
2020-10-22 13:00:00,18.59,18.6,18.51,18.51,63443.0,18.3622,18.372,18.2832,18.2832,63443.0
2020-10-22 13:30:00,18.51,18.56,18.47,18.56,85120.0,18.2832,18.3325,18.2436,18.3325,85120.0
2020-10-22 14:00:00,18.56,18.69,18.56,18.66,78005.0,18.3325,18.4609,18.3325,18.4313,78005.0
2020-10-22 14:30:00,18.66,18.68,18.62,18.64,64663.0,18.4313,18.4511,18.3918,18.4116,64663.0
2020-10-22 15:00:00,18.64,18.73,18.63,18.73,107832.0,18.4116,18.5005,18.4017,18.5005,107832.0
2020-10-22 15:30:00,18.73,18.88,18.72,18.86,457112.0,18.5005,18.6486,18.4906,18.6289,457112.0
2020-10-23 09:30:00,19.0,19.07,18.73,18.82,177655.0,18.7671,18.8363,18.5005,18.5894,177655.0
2020-10-23 10:00:00,18.81,18.87,18.64,18.73,122004.0,18.5795,18.6387,18.4116,18.5005,122004.0
2020-10-23 10:30:00,18.73,19.05,18.72,18.98,116086.0,18.5005,18.8165,18.4906,18.7474,116086.0
2020-10-23 11:00:00,18.98,19.11,18.95,19.05,84257.0,18.7474,18.8758,18.7178,18.8165,84257.0
2020-10-23 11:30:00,19.05,19.16,18.97,18.98,76247.0,18.8165,18.9252,18.7375,18.7474,76247.0
2020-10-23 12:00:00,18.98,18.99,18.84,18.86,101716.0,18.7474,18.7573,18.6091,18.6289,101716.0
2020-10-23 12:30:00,18.86,18.98,18.85,18.92,51216.0,18.6289,18.7474,18.619,18.6881,51216.0
2020-10-23 13:00:00,18.92,18.98,18.9,18.97,37258.0,18.6881,18.7474,18.6684,18.7375,37258.0
2020-10-23 13:30:00,18.97,19.03,18.95,19.03,48982.0,18.7375,18.7968,18.7178,18.7968,48982.0
2020-10-23 14:00:00,19.02,19.06,18.96,19.0,41283.0,18.7869,18.8264,18.7276,18.7671,41283.0
2020-10-23 14:30:00,19.0,19.02,18.9,18.91,66503.0,18.7671,18.7869,18.6684,18.6782,66503.0
2020-10-23 15:00:00,18.91,18.99,18.91,18.98,71861.0,18.6782,18.7573,18.6782,18.7474,71861.0
2020-10-23 15:30:00,18.98,18.99,18.91,18.95,195049.0,18.7474,18.7573,18.6782,18.7178,195049.0
2020-10-26 09:30:00,18.56,18.62,18.19,18.39,89285.0,18.3325,18.3918,17.9671,18.1646,89285.0
2020-10-26 10:00:00,18.37,18.45,18.32,18.37,76310.0,18.1449,18.2239,18.0955,18.1449,76310.0
2020-10-26 10:30:00,18.37,18.37,18.24,18.25,92119.0,18.1449,18.1449,18.0165,18.0263,92119.0
2020-10-26 11:00:00,18.25,18.34,18.23,18.31,200253.0,18.0263,18.1152,18.0066,18.0856,200253.0
2020-10-26 11:30:00,18.31,18.41,18.26,18.38,79290.0,18.0856,18.1844,18.0362,18.1547,79290.0
2020-10-26 12:00:00,18.37,18.41,18.31,18.34,58416.0,18.1449,18.1844,18.0856,18.1152,58416.0
2020-10-26 12:30:00,18.33,18.34,18.25,18.34,59362.0,18.1054,18.1152,18.0263,18.1152,59362.0
2020-10-26 13:00:00,18.33,18.33,18.16,18.16,77203.0,18.1054,18.1054,17.9374,17.9374,77203.0
2020-10-26 13:30:00,18.16,18.22,18.1,18.15,94903.0,17.9374,17.9967,17.8782,17.9276,94903.0
2020-10-26 14:00:00,18.15,18.24,18.13,18.21,115238.0,17.9276,18.0165,17.9078,17.9868,115238.0
2020-10-26 14:30:00,18.22,18.22,18.11,18.13,97734.0,17.9967,17.9967,17.8881,17.9078,97734.0
2020-10-26 15:00:00,18.14,18.18,18.0,18.17,109158.0,17.9177,17.9572,17.7794,17.9473,109158.0
2020-10-26 15:30:00,18.17,18.29,18.17,18.28,358682.0,17.9473,18.0658,17.9473,18.056,358682.0
2020-10-27 09:30:00,18.12,18.24,17.87,17.93,81231.0,17.8979,18.0165,17.651,17.7103,81231.0
2020-10-27 10:00:00,17.93,17.95,17.75,17.83,80186.0,17.7103,17.73,17.5325,17.6115,80186.0
2020-10-27 10:30:00,17.83,17.84,17.69,17.71,68751.0,17.6115,17.6214,17.4732,17.493,68751.0
2020-10-27 11:00:00,17.71,17.81,17.7,17.71,67682.0,17.493,17.5917,17.4831,17.493,67682.0
2020-10-27 11:30:00,17.71,17.78,17.68,17.77,56449.0,17.493,17.5621,17.4633,17.5522,56449.0
2020-10-27 12:00:00,17.77,17.77,17.7,17.71,65101.0,17.5522,17.5522,17.4831,17.493,65101.0
2020-10-27 12:30:00,17.71,17.72,17.53,17.55,110771.0,17.493,17.5028,17.3152,17.3349,110771.0
2020-10-27 13:00:00,17.55,17.73,17.51,17.73,78367.0,17.3349,17.5127,17.2954,17.5127,78367.0
2020-10-27 13:30:00,17.72,17.8,17.7,17.73,68331.0,17.5028,17.5819,17.4831,17.5127,68331.0
2020-10-27 14:00:00,17.73,17.77,17.72,17.74,75594.0,17.5127,17.5522,17.5028,17.5226,75594.0
2020-10-27 14:30:00,17.74,17.75,17.51,17.55,127953.0,17.5226,17.5325,17.2954,17.3349,127953.0
2020-10-27 15:00:00,17.55,17.6,17.46,17.52,181614.0,17.3349,17.3843,17.246,17.3053,181614.0
2020-10-27 15:30:00,17.51,17.6,17.48,17.53,307315.0,17.2954,17.3843,17.2658,17.3152,307315.0
2020-10-28 09:30:00,17.01,17.22,16.96,17.06,202653.0,16.8015,17.009,16.7521,16.8509,202653.0
2020-10-28 10:00:00,17.07,17.09,16.84,16.88,128009.0,16.8608,16.8806,16.6336,16.6731,128009.0
2020-10-28 10:30:00,16.88,16.89,16.65,16.69,199081.0,16.6731,16.683,16.4459,16.4855,199081.0
2020-10-28 11:00:00,16.69,16.73,16.59,16.66,166760.0,16.4855,16.525,16.3867,16.4558,166760.0
2020-10-28 11:30:00,16.66,16.81,16.61,16.79,171345.0,16.4558,16.604,16.4064,16.5842,171345.0
2020-10-28 12:00:00,16.79,17.01,16.77,16.91,139261.0,16.5842,16.8015,16.5645,16.7028,139261.0
2020-10-28 12:30:00,16.91,16.98,16.85,16.98,74193.0,16.7028,16.7719,16.6435,16.7719,74193.0
2020-10-28 13:00:00,16.98,16.99,16.82,16.93,67181.0,16.7719,16.7818,16.6139,16.7225,67181.0
2020-10-28 13:30:00,16.92,16.94,16.84,16.93,56739.0,16.7126,16.7324,16.6336,16.7225,56739.0
2020-10-28 14:00:00,16.93,16.95,16.83,16.93,63158.0,16.7225,16.7423,16.6237,16.7225,63158.0
2020-10-28 14:30:00,16.93,16.96,16.84,16.92,68934.0,16.7225,16.7521,16.6336,16.7126,68934.0
2020-10-28 15:00:00,16.93,16.95,16.83,16.88,99282.0,16.7225,16.7423,16.6237,16.6731,99282.0
2020-10-28 15:30:00,16.88,16.92,16.64,16.68,380812.0,16.6731,16.7126,16.4361,16.4756,380812.0
2020-10-29 09:30:00,16.66,16.92,16.57,16.85,127048.0,16.4558,16.7126,16.3669,16.6435,127048.0
2020-10-29 10:00:00,16.85,16.92,16.71,16.9,108851.0,16.6435,16.7126,16.5052,16.6929,108851.0
2020-10-29 10:30:00,16.9,17.16,16.9,17.0,134680.0,16.6929,16.9497,16.6929,16.7917,134680.0
2020-10-29 11:00:00,17.01,17.04,16.86,16.86,90258.0,16.8015,16.8312,16.6534,16.6534,90258.0
2020-10-29 11:30:00,16.87,16.88,16.72,16.75,47868.0,16.6632,16.6731,16.5151,16.5447,47868.0
2020-10-29 12:00:00,16.76,16.87,16.68,16.82,101235.0,16.5546,16.6632,16.4756,16.6139,101235.0
2020-10-29 12:30:00,16.82,16.89,16.8,16.85,81262.0,16.6139,16.683,16.5941,16.6435,81262.0
2020-10-29 13:00:00,16.85,16.85,16.71,16.77,66471.0,16.6435,16.6435,16.5052,16.5645,66471.0
2020-10-29 13:30:00,16.77,16.98,16.76,16.98,99137.0,16.5645,16.7719,16.5546,16.7719,99137.0
2020-10-29 14:00:00,16.98,17.25,16.96,17.19,154748.0,16.7719,17.0386,16.7521,16.9793,154748.0
2020-10-29 14:30:00,17.2,17.23,17.06,17.17,54312.0,16.9892,17.0188,16.8509,16.9596,54312.0
2020-10-29 15:00:00,17.18,17.25,17.1,17.25,124634.0,16.9695,17.0386,16.8904,17.0386,124634.0
2020-10-29 15:30:00,17.25,17.34,17.2,17.2,287527.0,17.0386,17.1275,16.9892,16.9892,287527.0
2020-10-30 09:30:00,17.14,17.3,17.08,17.1,95155.0,16.9299,17.088,16.8707,16.8904,95155.0
2020-10-30 10:00:00,17.1,17.2,16.94,16.95,88993.0,16.8904,16.9892,16.7324,16.7423,88993.0
2020-10-30 10:30:00,16.96,17.01,16.85,16.86,112285.0,16.7521,16.8015,16.6435,16.6534,112285.0
2020-10-30 11:00:00,16.85,17.01,16.85,16.97,105990.0,16.6435,16.8015,16.6435,16.762,105990.0
2020-10-30 11:30:00,16.96,16.98,16.84,16.9,90964.0,16.7521,16.7719,16.6336,16.6929,90964.0
2020-10-30 12:00:00,16.9,17.05,16.89,17.03,84250.0,16.6929,16.841,16.683,16.8213,84250.0
2020-10-30 12:30:00,17.03,17.03,16.88,16.89,48145.0,16.8213,16.8213,16.6731,16.683,48145.0
2020-10-30 13:00:00,16.89,16.97,16.87,16.96,55636.0,16.683,16.762,16.6632,16.7521,55636.0
2020-10-30 13:30:00,16.96,17.08,16.84,17.07,74018.0,16.7521,16.8707,16.6336,16.8608,74018.0
2020-10-30 14:00:00,17.07,17.2,17.06,17.08,79898.0,16.8608,16.9892,16.8509,16.8707,79898.0
2020-10-30 14:30:00,17.08,17.17,17.01,17.13,88106.0,16.8707,16.9596,16.8015,16.9201,88106.0
2020-10-30 15:00:00,17.12,17.15,17.05,17.07,117225.0,16.9102,16.9398,16.841,16.8608,117225.0
2020-10-30 15:30:00,17.07,17.29,17.02,17.25,574764.0,16.8608,17.0781,16.8114,17.0386,574764.0
2020-11-02 09:30:00,17.54,17.58,17.33,17.42,96184.0,17.325,17.3645,17.1176,17.2065,96184.0
2020-11-02 10:00:00,17.45,17.76,17.44,17.73,84094.0,17.2361,17.5423,17.2263,17.5127,84094.0
2020-11-02 10:30:00,17.73,17.74,17.53,17.57,65941.0,17.5127,17.5226,17.3152,17.3547,65941.0
2020-11-02 11:00:00,17.57,17.85,17.57,17.83,53416.0,17.3547,17.6312,17.3547,17.6115,53416.0
2020-11-02 11:30:00,17.83,17.88,17.77,17.84,47348.0,17.6115,17.6609,17.5522,17.6214,47348.0
2020-11-02 12:00:00,17.83,17.9,17.79,17.82,59650.0,17.6115,17.6806,17.572,17.6016,59650.0
2020-11-02 12:30:00,17.82,17.82,17.65,17.72,62273.0,17.6016,17.6016,17.4337,17.5028,62273.0
2020-11-02 13:00:00,17.72,17.73,17.55,17.61,79143.0,17.5028,17.5127,17.3349,17.3942,79143.0
2020-11-02 13:30:00,17.61,17.74,17.61,17.64,50540.0,17.3942,17.5226,17.3942,17.4238,50540.0
2020-11-02 14:00:00,17.64,17.87,17.62,17.86,73912.0,17.4238,17.651,17.4041,17.6411,73912.0
2020-11-02 14:30:00,17.86,17.97,17.82,17.89,77043.0,17.6411,17.7498,17.6016,17.6707,77043.0
2020-11-02 15:00:00,17.87,17.92,17.8,17.89,151324.0,17.651,17.7004,17.5819,17.6707,151324.0
2020-11-02 15:30:00,17.89,17.96,17.82,17.87,605871.0,17.6707,17.7399,17.6016,17.651,605871.0
2020-11-03 09:30:00,18.26,18.4,18.21,18.3,267660.0,18.0362,18.1745,17.9868,18.0757,267660.0
2020-11-03 10:00:00,18.3,18.35,18.2,18.24,218614.0,18.0757,18.1251,17.9769,18.0165,218614.0
2020-11-03 10:30:00,18.25,18.27,18.09,18.13,93338.0,18.0263,18.0461,17.8683,17.9078,93338.0
2020-11-03 11:00:00,18.13,18.28,18.07,18.24,121914.0,17.9078,18.056,17.8485,18.0165,121914.0
2020-11-03 11:30:00,18.24,18.27,18.22,18.23,90832.0,18.0165,18.0461,17.9967,18.0066,90832.0
2020-11-03 12:00:00,18.24,18.37,18.21,18.34,82999.0,18.0165,18.1449,17.9868,18.1152,82999.0
2020-11-03 12:30:00,18.34,18.41,18.26,18.3,52182.0,18.1152,18.1844,18.0362,18.0757,52182.0
2020-11-03 13:00:00,18.3,18.35,18.26,18.33,44205.0,18.0757,18.1251,18.0362,18.1054,44205.0
2020-11-03 13:30:00,18.34,18.36,18.27,18.32,137813.0,18.1152,18.135,18.0461,18.0955,137813.0
2020-11-03 14:00:00,18.32,18.57,18.32,18.5,180039.0,18.0955,18.3424,18.0955,18.2733,180039.0
2020-11-03 14:30:00,18.51,18.6,18.5,18.55,98331.0,18.2832,18.372,18.2733,18.3227,98331.0
2020-11-03 15:00:00,18.55,18.57,18.45,18.5,189993.0,18.3227,18.3424,18.2239,18.2733,189993.0
2020-11-03 15:30:00,18.51,18.75,18.48,18.63,641945.0,18.2832,18.5202,18.2535,18.4017,641945.0
2020-11-04 09:30:00,18.4,18.4,17.93,18.3,100390.0,18.1745,18.1745,17.7103,18.0757,100390.0
2020-11-04 10:00:00,18.32,18.71,18.31,18.61,97703.0,18.0955,18.4807,18.0856,18.3819,97703.0
2020-11-04 10:30:00,18.59,18.66,18.49,18.65,38748.0,18.3622,18.4313,18.2634,18.4214,38748.0
2020-11-04 11:00:00,18.64,18.65,18.48,18.6,72507.0,18.4116,18.4214,18.2535,18.372,72507.0
2020-11-04 11:30:00,18.6,18.63,18.49,18.56,96034.0,18.372,18.4017,18.2634,18.3325,96034.0
2020-11-04 12:00:00,18.56,18.62,18.49,18.54,103430.0,18.3325,18.3918,18.2634,18.3128,103430.0
2020-11-04 12:30:00,18.55,18.56,18.45,18.48,59229.0,18.3227,18.3325,18.2239,18.2535,59229.0
2020-11-04 13:00:00,18.48,18.52,18.39,18.39,51920.0,18.2535,18.293,18.1646,18.1646,51920.0
2020-11-04 13:30:00,18.4,18.47,18.33,18.38,65210.0,18.1745,18.2436,18.1054,18.1547,65210.0
2020-11-04 14:00:00,18.39,18.4,18.22,18.28,68475.0,18.1646,18.1745,17.9967,18.056,68475.0
2020-11-04 14:30:00,18.27,18.31,18.22,18.3,49633.0,18.0461,18.0856,17.9967,18.0757,49633.0
2020-11-04 15:00:00,18.3,18.3,18.15,18.2,125923.0,18.0757,18.0757,17.9276,17.9769,125923.0
2020-11-04 15:30:00,18.21,18.35,18.15,18.16,371521.0,17.9868,18.1251,17.9276,17.9374,371521.0
2020-11-05 09:30:00,18.38,18.95,18.05,18.93,320121.0,18.1547,18.7178,17.8288,18.698,320121.0
2020-11-05 10:00:00,18.93,18.95,18.84,18.84,465545.0,18.698,18.7178,18.6091,18.6091,465545.0
2020-11-05 10:30:00,18.84,18.94,18.82,18.89,292930.0,18.6091,18.7079,18.5894,18.6585,292930.0
2020-11-05 11:00:00,18.89,19.05,18.8,19.0,335602.0,18.6585,18.8165,18.5696,18.7671,335602.0
2020-11-05 11:30:00,19.01,19.01,18.69,18.8,382550.0,18.777,18.777,18.4609,18.5696,382550.0
2020-11-05 12:00:00,18.8,18.86,18.77,18.8,133763.0,18.5696,18.6289,18.54,18.5696,133763.0
2020-11-05 12:30:00,18.81,18.92,18.8,18.9,142338.0,18.5795,18.6881,18.5696,18.6684,142338.0
2020-11-05 13:00:00,18.89,19.02,18.85,18.96,139069.0,18.6585,18.7869,18.619,18.7276,139069.0
2020-11-05 13:30:00,18.96,19.0,18.92,18.96,98962.0,18.7276,18.7671,18.6881,18.7276,98962.0
2020-11-05 14:00:00,18.97,19.11,18.95,18.99,129131.0,18.7375,18.8758,18.7178,18.7573,129131.0
2020-11-05 14:30:00,19.0,19.04,18.96,18.98,235041.0,18.7671,18.8067,18.7276,18.7474,235041.0
2020-11-05 15:00:00,18.98,19.01,18.9,18.93,251292.0,18.7474,18.777,18.6684,18.698,251292.0
2020-11-05 15:30:00,18.94,18.94,18.83,18.84,697754.0,18.7079,18.7079,18.5992,18.6091,697754.0
2020-11-06 09:30:00,18.84,19.06,18.7,18.95,141979.0,18.6091,18.8264,18.4708,18.7178,141979.0
2020-11-06 10:00:00,18.96,19.0,18.82,18.92,132680.0,18.7276,18.7671,18.5894,18.6881,132680.0
2020-11-06 10:30:00,18.92,18.99,18.8,18.85,153397.0,18.6881,18.7573,18.5696,18.619,153397.0
2020-11-06 11:00:00,18.86,18.98,18.77,18.79,114461.0,18.6289,18.7474,18.54,18.5597,114461.0
2020-11-06 11:30:00,18.79,18.85,18.76,18.78,90439.0,18.5597,18.619,18.5301,18.5498,90439.0
2020-11-06 12:00:00,18.77,18.77,18.72,18.75,74654.0,18.54,18.54,18.4906,18.5202,74654.0
2020-11-06 12:30:00,18.76,18.76,18.67,18.7,143234.0,18.5301,18.5301,18.4412,18.4708,143234.0
2020-11-06 13:00:00,18.71,18.82,18.7,18.8,124536.0,18.4807,18.5894,18.4708,18.5696,124536.0
2020-11-06 13:30:00,18.81,18.81,18.76,18.79,176005.0,18.5795,18.5795,18.5301,18.5597,176005.0
2020-11-06 14:00:00,18.79,18.8,18.75,18.77,171903.0,18.5597,18.5696,18.5202,18.54,171903.0
2020-11-06 14:30:00,18.77,18.79,18.73,18.78,126622.0,18.54,18.5597,18.5005,18.5498,126622.0
2020-11-06 15:00:00,18.78,18.81,18.7,18.8,129328.0,18.5498,18.5795,18.4708,18.5696,129328.0
2020-11-06 15:30:00,18.8,19.02,18.8,18.85,696342.0,18.5696,18.7869,18.5696,18.619,696342.0
2020-11-09 09:30:00,20.08,24.46,20.0,23.2,1370633.0,19.8339,24.1602,19.7549,22.9157,1370633.0
2020-11-09 10:00:00,23.21,23.62,23.04,23.43,848514.0,22.9255,23.3305,22.7576,23.1429,848514.0
2020-11-09 10:30:00,23.4,23.41,23.01,23.2,1090781.0,23.1132,23.1231,22.728,22.9157,1090781.0
2020-11-09 11:00:00,23.15,23.2,22.75,22.9,902771.0,22.8663,22.9157,22.4712,22.6193,902771.0
2020-11-09 11:30:00,22.88,22.95,21.54,22.42,855814.0,22.5996,22.6687,21.276,22.1452,855814.0
2020-11-09 12:00:00,22.51,22.8,22.3,22.74,356625.0,22.2341,22.5206,22.0267,22.4613,356625.0
2020-11-09 12:30:00,22.75,22.9,22.6,22.68,311690.0,22.4712,22.6193,22.323,22.402,311690.0
2020-11-09 13:00:00,22.68,22.71,22.48,22.65,274783.0,22.402,22.4317,22.2045,22.3724,274783.0
2020-11-09 13:30:00,22.65,22.72,22.5,22.6,290374.0,22.3724,22.4416,22.2243,22.323,290374.0
2020-11-09 14:00:00,22.59,22.67,22.43,22.52,224138.0,22.3131,22.3922,22.1551,22.244,224138.0
2020-11-09 14:30:00,22.54,22.7,22.49,22.58,229026.0,22.2638,22.4218,22.2144,22.3033,229026.0
2020-11-09 15:00:00,22.59,22.68,22.45,22.5,615412.0,22.3131,22.402,22.1749,22.2243,615412.0
2020-11-09 15:30:00,22.5,22.85,22.39,22.44,1167473.0,22.2243,22.57,22.1156,22.165,1167473.0
2020-11-10 09:30:00,22.55,23.87,22.45,23.87,554189.0,22.2736,23.5775,22.1749,23.5775,554189.0
2020-11-10 10:00:00,23.88,24.15,23.76,24.01,505971.0,23.5873,23.854,23.4688,23.7157,505971.0
2020-11-10 10:30:00,24.0,24.01,23.48,23.71,378309.0,23.7059,23.7157,23.1922,23.4194,378309.0
2020-11-10 11:00:00,23.71,24.05,23.71,24.01,281151.0,23.4194,23.7553,23.4194,23.7157,281151.0
2020-11-10 11:30:00,24.0,24.05,23.76,23.85,439687.0,23.7059,23.7553,23.4688,23.5577,439687.0
2020-11-10 12:00:00,23.85,24.01,23.81,23.88,234447.0,23.5577,23.7157,23.5182,23.5873,234447.0
2020-11-10 12:30:00,23.87,23.88,23.53,23.58,216112.0,23.5775,23.5873,23.2416,23.291,216112.0
2020-11-10 13:00:00,23.59,23.62,23.28,23.32,186926.0,23.3009,23.3305,22.9947,23.0342,186926.0
2020-11-10 13:30:00,23.32,23.46,23.24,23.45,266917.0,23.0342,23.1725,22.9552,23.1626,266917.0
2020-11-10 14:00:00,23.44,23.55,23.39,23.4,252754.0,23.1527,23.2614,23.1033,23.1132,252754.0
2020-11-10 14:30:00,23.4,23.46,23.22,23.26,186611.0,23.1132,23.1725,22.9354,22.9749,186611.0
2020-11-10 15:00:00,23.27,23.28,23.12,23.22,268843.0,22.9848,22.9947,22.8367,22.9354,268843.0
2020-11-10 15:30:00,23.22,23.24,22.97,23.0,1132583.0,22.9354,22.9552,22.6885,22.7181,1132583.0
2020-11-11 09:30:00,23.89,23.89,22.22,22.38,361087.0,23.5972,23.5972,21.9477,22.1057,361087.0
2020-11-11 10:00:00,22.4,22.63,22.24,22.24,237661.0,22.1255,22.3527,21.9674,21.9674,237661.0
2020-11-11 10:30:00,22.24,22.51,22.11,22.45,255270.0,21.9674,22.2341,21.839,22.1749,255270.0
2020-11-11 11:00:00,22.46,22.61,22.46,22.51,113521.0,22.1847,22.3329,22.1847,22.2341,113521.0
2020-11-11 11:30:00,22.51,22.57,22.38,22.48,190161.0,22.2341,22.2934,22.1057,22.2045,190161.0
2020-11-11 12:00:00,22.48,22.52,22.2,22.3,200349.0,22.2045,22.244,21.9279,22.0267,200349.0
2020-11-11 12:30:00,22.3,22.4,22.27,22.37,111813.0,22.0267,22.1255,21.9971,22.0958,111813.0
2020-11-11 13:00:00,22.37,22.41,22.31,22.39,133087.0,22.0958,22.1354,22.0366,22.1156,133087.0
2020-11-11 13:30:00,22.4,22.49,22.32,22.46,108013.0,22.1255,22.2144,22.0465,22.1847,108013.0
2020-11-11 14:00:00,22.47,22.52,22.21,22.23,291142.0,22.1946,22.244,21.9378,21.9576,291142.0
2020-11-11 14:30:00,22.22,22.27,22.06,22.14,159287.0,21.9477,21.9971,21.7896,21.8687,159287.0
2020-11-11 15:00:00,22.15,22.24,22.07,22.17,225086.0,21.8785,21.9674,21.7995,21.8983,225086.0
2020-11-11 15:30:00,22.16,22.33,22.15,22.27,1058969.0,21.8884,22.0563,21.8785,21.9971,1058969.0
2020-11-12 09:30:00,21.83,22.1,21.77,21.79,120610.0,21.5625,21.8292,21.5032,21.523,120610.0
2020-11-12 10:00:00,21.77,21.86,21.48,21.5,551964.0,21.5032,21.5921,21.2168,21.2365,551964.0
2020-11-12 10:30:00,21.51,21.88,21.49,21.85,197138.0,21.2464,21.6118,21.2266,21.5822,197138.0
2020-11-12 11:00:00,21.84,21.87,21.68,21.77,210584.0,21.5723,21.602,21.4143,21.5032,210584.0
2020-11-12 11:30:00,21.77,21.87,21.74,21.77,579345.0,21.5032,21.602,21.4736,21.5032,579345.0
2020-11-12 12:00:00,21.76,21.85,21.63,21.64,121644.0,21.4933,21.5822,21.3649,21.3748,121644.0
2020-11-12 12:30:00,21.65,21.68,21.3,21.32,246003.0,21.3847,21.4143,21.039,21.0587,246003.0
2020-11-12 13:00:00,21.33,21.41,21.18,21.29,221363.0,21.0686,21.1476,20.9204,21.0291,221363.0
2020-11-12 13:30:00,21.29,21.42,21.29,21.41,99920.0,21.0291,21.1575,21.0291,21.1476,99920.0
2020-11-12 14:00:00,21.4,21.46,21.15,21.19,120181.0,21.1377,21.197,20.8908,20.9303,120181.0
2020-11-12 14:30:00,21.2,21.35,21.16,21.32,213060.0,20.9402,21.0883,20.9007,21.0587,213060.0
2020-11-12 15:00:00,21.31,21.53,21.22,21.46,186093.0,21.0488,21.2661,20.9599,21.197,186093.0
2020-11-12 15:30:00,21.45,21.56,21.41,21.44,765487.0,21.1871,21.2958,21.1476,21.1772,765487.0
2020-11-13 09:30:00,21.84,22.2,21.83,22.2,115753.0,21.5723,21.9279,21.5625,21.9279,115753.0
2020-11-13 10:00:00,22.2,22.26,22.1,22.11,223978.0,21.9279,21.9872,21.8292,21.839,223978.0
2020-11-13 10:30:00,22.13,22.21,22.04,22.06,147712.0,21.8588,21.9378,21.7699,21.7896,147712.0
2020-11-13 11:00:00,22.07,22.13,22.0,22.12,115764.0,21.7995,21.8588,21.7304,21.8489,115764.0
2020-11-13 11:30:00,22.11,22.23,22.04,22.2,152847.0,21.839,21.9576,21.7699,21.9279,152847.0
2020-11-13 12:00:00,22.2,22.39,22.19,22.38,182420.0,21.9279,22.1156,21.918,22.1057,182420.0
2020-11-13 12:30:00,22.38,22.4,22.26,22.32,109829.0,22.1057,22.1255,21.9872,22.0465,109829.0
2020-11-13 13:00:00,22.33,22.44,22.29,22.43,117588.0,22.0563,22.165,22.0168,22.1551,117588.0
2020-11-13 13:30:00,22.43,22.55,22.4,22.44,87165.0,22.1551,22.2736,22.1255,22.165,87165.0
2020-11-13 14:00:00,22.44,22.51,22.41,22.44,118798.0,22.165,22.2341,22.1354,22.165,118798.0
2020-11-13 14:30:00,22.44,22.51,22.38,22.48,117957.0,22.165,22.2341,22.1057,22.2045,117957.0
2020-11-13 15:00:00,22.48,22.53,22.4,22.43,161439.0,22.2045,22.2539,22.1255,22.1551,161439.0
2020-11-13 15:30:00,22.44,22.51,22.34,22.35,673133.0,22.165,22.2341,22.0662,22.0761,673133.0
2020-11-16 09:30:00,23.44,23.94,22.98,23.03,435694.0,23.1527,23.6466,22.6984,22.7478,435694.0
2020-11-16 10:00:00,23.03,23.2,23.01,23.09,380258.0,22.7478,22.9157,22.728,22.807,380258.0
2020-11-16 10:30:00,23.11,23.29,23.01,23.25,352805.0,22.8268,23.0046,22.728,22.9651,352805.0
2020-11-16 11:00:00,23.26,23.4,23.23,23.38,377616.0,22.9749,23.1132,22.9453,23.0935,377616.0
2020-11-16 11:30:00,23.37,23.41,23.29,23.34,193562.0,23.0836,23.1231,23.0046,23.054,193562.0
2020-11-16 12:00:00,23.35,23.36,23.23,23.29,89615.0,23.0638,23.0737,22.9453,23.0046,89615.0
2020-11-16 12:30:00,23.28,23.35,23.24,23.28,564588.0,22.9947,23.0638,22.9552,22.9947,564588.0
2020-11-16 13:00:00,23.28,23.29,22.99,22.99,91065.0,22.9947,23.0046,22.7082,22.7082,91065.0
2020-11-16 13:30:00,22.99,23.08,22.89,22.89,87277.0,22.7082,22.7971,22.6095,22.6095,87277.0
2020-11-16 14:00:00,22.9,23.11,22.88,23.11,105410.0,22.6193,22.8268,22.5996,22.8268,105410.0
2020-11-16 14:30:00,23.11,23.31,23.08,23.31,167956.0,22.8268,23.0243,22.7971,23.0243,167956.0
2020-11-16 15:00:00,23.31,23.38,23.2,23.3,587304.0,23.0243,23.0935,22.9157,23.0144,587304.0
2020-11-16 15:30:00,23.3,23.33,23.15,23.18,1243113.0,23.0144,23.0441,22.8663,22.8959,1243113.0
2020-11-17 09:30:00,22.73,23.16,22.73,22.83,125717.0,22.4514,22.8762,22.4514,22.5502,125717.0
2020-11-17 10:00:00,22.81,23.09,22.7,23.08,378287.0,22.5305,22.807,22.4218,22.7971,378287.0
2020-11-17 10:30:00,23.08,23.26,23.01,23.07,158573.0,22.7971,22.9749,22.728,22.7873,158573.0
2020-11-17 11:00:00,23.06,23.29,23.04,23.28,569553.0,22.7774,23.0046,22.7576,22.9947,569553.0
2020-11-17 11:30:00,23.29,23.6,23.29,23.47,135486.0,23.0046,23.3108,23.0046,23.1824,135486.0
2020-11-17 12:00:00,23.47,23.52,23.33,23.46,131338.0,23.1824,23.2317,23.0441,23.1725,131338.0
2020-11-17 12:30:00,23.48,23.55,23.41,23.45,52813.0,23.1922,23.2614,23.1231,23.1626,52813.0
2020-11-17 13:00:00,23.44,23.55,23.39,23.54,62434.0,23.1527,23.2614,23.1033,23.2515,62434.0
2020-11-17 13:30:00,23.54,23.57,23.3,23.33,224745.0,23.2515,23.2811,23.0144,23.0441,224745.0
2020-11-17 14:00:00,23.33,23.56,23.31,23.43,378255.0,23.0441,23.2713,23.0243,23.1429,378255.0
2020-11-17 14:30:00,23.43,23.65,23.39,23.55,454101.0,23.1429,23.3602,23.1033,23.2614,454101.0
2020-11-17 15:00:00,23.55,23.55,23.42,23.48,120726.0,23.2614,23.2614,23.133,23.1922,120726.0
2020-11-17 15:30:00,23.48,23.59,23.44,23.49,498020.0,23.1922,23.3009,23.1527,23.2021,498020.0
2020-11-18 09:30:00,23.9,23.98,23.59,23.98,833874.0,23.6071,23.6861,23.3009,23.6861,833874.0
2020-11-18 10:00:00,23.99,24.02,23.79,23.85,174738.0,23.696,23.7256,23.4984,23.5577,174738.0
2020-11-18 10:30:00,23.85,23.9,23.77,23.83,368017.0,23.5577,23.6071,23.4787,23.538,368017.0
2020-11-18 11:00:00,23.83,24.0,23.83,23.97,160536.0,23.538,23.7059,23.538,23.6762,160536.0
2020-11-18 11:30:00,23.97,24.01,23.81,23.86,260378.0,23.6762,23.7157,23.5182,23.5676,260378.0
2020-11-18 12:00:00,23.86,23.95,23.68,23.72,219640.0,23.5676,23.6565,23.3898,23.4293,219640.0
2020-11-18 12:30:00,23.73,23.73,23.57,23.61,119698.0,23.4392,23.4392,23.2811,23.3206,119698.0
2020-11-18 13:00:00,23.61,23.63,23.57,23.57,209059.0,23.3206,23.3404,23.2811,23.2811,209059.0
2020-11-18 13:30:00,23.57,23.61,23.48,23.6,262693.0,23.2811,23.3206,23.1922,23.3108,262693.0
2020-11-18 14:00:00,23.6,23.65,23.44,23.56,130933.0,23.3108,23.3602,23.1527,23.2713,130933.0
2020-11-18 14:30:00,23.57,23.58,23.44,23.45,156932.0,23.2811,23.291,23.1527,23.1626,156932.0
2020-11-18 15:00:00,23.44,23.44,23.3,23.3,117694.0,23.1527,23.1527,23.0144,23.0144,117694.0
2020-11-18 15:30:00,23.3,23.31,23.17,23.17,687387.0,23.0144,23.0243,22.886,22.886,687387.0
2020-11-19 09:30:00,22.94,23.13,22.71,22.91,199842.0,22.6589,22.8465,22.4317,22.6292,199842.0
2020-11-19 10:00:00,22.91,23.01,22.69,22.69,145825.0,22.6292,22.728,22.4119,22.4119,145825.0
2020-11-19 10:30:00,22.71,22.96,22.69,22.75,121952.0,22.4317,22.6786,22.4119,22.4712,121952.0
2020-11-19 11:00:00,22.74,22.85,22.68,22.81,181090.0,22.4613,22.57,22.402,22.5305,181090.0
2020-11-19 11:30:00,22.8,23.05,22.67,23.03,202759.0,22.5206,22.7675,22.3922,22.7478,202759.0
2020-11-19 12:00:00,23.03,23.16,22.96,23.06,196031.0,22.7478,22.8762,22.6786,22.7774,196031.0
2020-11-19 12:30:00,23.06,23.26,22.99,23.23,276288.0,22.7774,22.9749,22.7082,22.9453,276288.0
2020-11-19 13:00:00,23.24,23.4,23.24,23.3,252160.0,22.9552,23.1132,22.9552,23.0144,252160.0
2020-11-19 13:30:00,23.31,23.35,23.21,23.26,271390.0,23.0243,23.0638,22.9255,22.9749,271390.0
2020-11-19 14:00:00,23.26,23.32,23.08,23.3,495837.0,22.9749,23.0342,22.7971,23.0144,495837.0
2020-11-19 14:30:00,23.3,23.49,23.29,23.47,335871.0,23.0144,23.2021,23.0046,23.1824,335871.0
2020-11-19 15:00:00,23.47,23.59,23.44,23.51,334645.0,23.1824,23.3009,23.1527,23.2219,334645.0
2020-11-19 15:30:00,23.51,23.62,23.47,23.56,561507.0,23.2219,23.3305,23.1824,23.2713,561507.0
2020-11-20 09:30:00,23.48,23.68,23.32,23.43,900223.0,23.1922,23.3898,23.0342,23.1429,900223.0
2020-11-20 10:00:00,23.46,23.71,23.46,23.61,389302.0,23.1725,23.4194,23.1725,23.3206,389302.0
2020-11-20 10:30:00,23.6,23.62,23.31,23.38,93720.0,23.3108,23.3305,23.0243,23.0935,93720.0
2020-11-20 11:00:00,23.37,23.62,23.36,23.6,144889.0,23.0836,23.3305,23.0737,23.3108,144889.0
2020-11-20 11:30:00,23.6,23.75,23.57,23.75,145816.0,23.3108,23.4589,23.2811,23.4589,145816.0
2020-11-20 12:00:00,23.74,23.83,23.72,23.76,557537.0,23.4491,23.538,23.4293,23.4688,557537.0
2020-11-20 12:30:00,23.76,23.78,23.53,23.58,195251.0,23.4688,23.4886,23.2416,23.291,195251.0
2020-11-20 13:00:00,23.59,23.72,23.57,23.69,100658.0,23.3009,23.4293,23.2811,23.3997,100658.0
2020-11-20 13:30:00,23.68,23.77,23.67,23.74,90439.0,23.3898,23.4787,23.3799,23.4491,90439.0
2020-11-20 14:00:00,23.74,23.87,23.71,23.85,322470.0,23.4491,23.5775,23.4194,23.5577,322470.0
2020-11-20 14:30:00,23.85,23.9,23.76,23.85,113571.0,23.5577,23.6071,23.4688,23.5577,113571.0
2020-11-20 15:00:00,23.86,23.88,23.79,23.85,334523.0,23.5676,23.5873,23.4984,23.5577,334523.0
2020-11-20 15:30:00,23.85,23.96,23.83,23.95,707954.0,23.5577,23.6664,23.538,23.6565,707954.0
2020-11-23 09:30:00,24.29,24.7,24.05,24.53,337958.0,23.9923,24.3973,23.7553,24.2294,337958.0
2020-11-23 10:00:00,24.54,24.66,24.47,24.5,145459.0,24.2392,24.3578,24.1701,24.1997,145459.0
2020-11-23 10:30:00,24.49,24.7,24.49,24.6,106456.0,24.1899,24.3973,24.1899,24.2985,106456.0
2020-11-23 11:00:00,24.6,24.64,24.53,24.59,275704.0,24.2985,24.338,24.2294,24.2886,275704.0
2020-11-23 11:30:00,24.58,24.7,24.41,24.52,1003982.0,24.2788,24.3973,24.1108,24.2195,1003982.0
2020-11-23 12:00:00,24.51,24.58,24.43,24.46,74317.0,24.2096,24.2788,24.1306,24.1602,74317.0
2020-11-23 12:30:00,24.45,24.57,24.44,24.5,69441.0,24.1504,24.2689,24.1405,24.1997,69441.0
2020-11-23 13:00:00,24.5,24.53,24.4,24.41,185000.0,24.1997,24.2294,24.101,24.1108,185000.0
2020-11-23 13:30:00,24.41,24.43,24.3,24.32,111831.0,24.1108,24.1306,24.0022,24.0219,111831.0
2020-11-23 14:00:00,24.33,24.39,24.24,24.35,125520.0,24.0318,24.0911,23.9429,24.0516,125520.0
2020-11-23 14:30:00,24.36,24.49,24.3,24.48,91893.0,24.0615,24.1899,24.0022,24.18,91893.0
2020-11-23 15:00:00,24.48,24.57,24.39,24.4,114785.0,24.18,24.2689,24.0911,24.101,114785.0
2020-11-23 15:30:00,24.41,24.47,24.26,24.33,822617.0,24.1108,24.1701,23.9627,24.0318,822617.0
2020-11-24 09:30:00,25.0,25.15,24.75,25.13,412182.0,24.6936,24.8418,24.4467,24.822,412182.0
2020-11-24 10:00:00,25.14,25.37,25.02,25.32,232666.0,24.8319,25.0591,24.7134,25.0097,232666.0
2020-11-24 10:30:00,25.31,25.4,25.17,25.21,242599.0,24.9998,25.0887,24.8615,24.901,242599.0
2020-11-24 11:00:00,25.22,25.29,25.17,25.22,143239.0,24.9109,24.9801,24.8615,24.9109,143239.0
2020-11-24 11:30:00,25.23,25.29,25.09,25.22,131752.0,24.9208,24.9801,24.7825,24.9109,131752.0
2020-11-24 12:00:00,25.23,25.29,25.16,25.21,66347.0,24.9208,24.9801,24.8517,24.901,66347.0
2020-11-24 12:30:00,25.21,25.27,24.99,25.03,225303.0,24.901,24.9603,24.6837,24.7232,225303.0
2020-11-24 13:00:00,25.03,25.26,25.02,25.1,165946.0,24.7232,24.9504,24.7134,24.7924,165946.0
2020-11-24 13:30:00,25.08,25.12,24.99,24.99,137597.0,24.7726,24.8121,24.6837,24.6837,137597.0
2020-11-24 14:00:00,24.99,25.06,24.9,24.96,198799.0,24.6837,24.7529,24.5948,24.6541,198799.0
2020-11-24 14:30:00,24.95,25.07,24.93,25.05,111354.0,24.6442,24.7628,24.6245,24.743,111354.0
2020-11-24 15:00:00,25.05,25.1,25.03,25.07,121780.0,24.743,24.7924,24.7232,24.7628,121780.0
2020-11-24 15:30:00,25.07,25.24,25.02,25.24,686511.0,24.7628,24.9307,24.7134,24.9307,686511.0
2020-11-25 09:30:00,24.75,25.0,24.45,24.74,261772.0,24.4467,24.6936,24.1504,24.4368,261772.0
2020-11-25 10:00:00,24.74,24.79,24.57,24.79,147956.0,24.4368,24.4862,24.2689,24.4862,147956.0
2020-11-25 10:30:00,24.8,25.13,24.75,25.13,381784.0,24.4961,24.822,24.4467,24.822,381784.0
2020-11-25 11:00:00,25.13,25.21,25.08,25.14,145488.0,24.822,24.901,24.7726,24.8319,145488.0
2020-11-25 11:30:00,25.14,25.32,25.06,25.24,206097.0,24.8319,25.0097,24.7529,24.9307,206097.0
2020-11-25 12:00:00,25.25,25.36,25.22,25.24,288441.0,24.9405,25.0492,24.9109,24.9307,288441.0
2020-11-25 12:30:00,25.24,25.29,25.1,25.14,118831.0,24.9307,24.9801,24.7924,24.8319,118831.0
2020-11-25 13:00:00,25.15,25.15,25.07,25.12,105540.0,24.8418,24.8418,24.7628,24.8121,105540.0
2020-11-25 13:30:00,25.12,25.19,24.96,25.08,435608.0,24.8121,24.8813,24.6541,24.7726,435608.0
2020-11-25 14:00:00,25.08,25.08,24.86,24.89,400858.0,24.7726,24.7726,24.5553,24.585,400858.0
2020-11-25 14:30:00,24.9,24.91,24.79,24.83,153793.0,24.5948,24.6047,24.4862,24.5257,153793.0
2020-11-25 15:00:00,24.82,24.83,24.65,24.66,192294.0,24.5158,24.5257,24.3479,24.3578,192294.0
2020-11-25 15:30:00,24.65,24.65,24.49,24.55,746622.0,24.3479,24.3479,24.1899,24.2491,746622.0
2020-11-27 09:30:00,24.62,24.79,24.33,24.37,257162.0,24.3183,24.4862,24.0318,24.0713,257162.0
2020-11-27 10:00:00,24.36,24.63,24.32,24.63,234479.0,24.0615,24.3281,24.0219,24.3281,234479.0
2020-11-27 10:30:00,24.62,24.7,24.56,24.6,128160.0,24.3183,24.3973,24.259,24.2985,128160.0
2020-11-27 11:00:00,24.59,24.61,24.46,24.5,123961.0,24.2886,24.3084,24.1602,24.1997,123961.0
2020-11-27 11:30:00,24.51,24.63,24.43,24.59,137896.0,24.2096,24.3281,24.1306,24.2886,137896.0
2020-11-27 12:00:00,24.58,24.61,24.44,24.45,137850.0,24.2788,24.3084,24.1405,24.1504,137850.0
2020-11-27 12:30:00,24.45,24.61,24.44,24.6,272338.0,24.1504,24.3084,24.1405,24.2985,272338.0
2020-11-30 09:30:00,24.36,24.56,24.16,24.24,283028.0,24.0615,24.259,23.8639,23.9429,283028.0
2020-11-30 10:00:00,24.26,24.26,23.93,23.93,149945.0,23.9627,23.9627,23.6367,23.6367,149945.0
2020-11-30 10:30:00,23.93,24.01,23.74,23.92,154701.0,23.6367,23.7157,23.4491,23.6268,154701.0
2020-11-30 11:00:00,23.92,24.04,23.86,23.96,124515.0,23.6268,23.7454,23.5676,23.6664,124515.0
2020-11-30 11:30:00,23.95,24.03,23.82,23.84,129884.0,23.6565,23.7355,23.5281,23.5478,129884.0
2020-11-30 12:00:00,23.84,23.9,23.76,23.85,150983.0,23.5478,23.6071,23.4688,23.5577,150983.0
2020-11-30 12:30:00,23.86,23.93,23.72,23.78,142159.0,23.5676,23.6367,23.4293,23.4886,142159.0
2020-11-30 13:00:00,23.78,23.81,23.67,23.8,126175.0,23.4886,23.5182,23.3799,23.5083,126175.0
2020-11-30 13:30:00,23.79,23.85,23.72,23.77,81761.0,23.4984,23.5577,23.4293,23.4787,81761.0
2020-11-30 14:00:00,23.77,23.77,23.61,23.63,107991.0,23.4787,23.4787,23.3206,23.3404,107991.0
2020-11-30 14:30:00,23.62,23.67,23.5,23.65,185840.0,23.3305,23.3799,23.212,23.3602,185840.0
2020-11-30 15:00:00,23.66,23.79,23.64,23.7,210393.0,23.37,23.4984,23.3503,23.4095,210393.0
2020-11-30 15:30:00,23.69,23.76,23.43,23.47,1136186.0,23.3997,23.4688,23.1429,23.1824,1136186.0
2020-12-01 09:30:00,24.34,24.54,24.14,24.32,346118.0,24.0417,24.2392,23.8442,24.0219,346118.0
2020-12-01 10:00:00,24.32,24.34,24.19,24.19,198791.0,24.0219,24.0417,23.8935,23.8935,198791.0
2020-12-01 10:30:00,24.2,24.24,23.98,24.18,205978.0,23.9034,23.9429,23.6861,23.8837,205978.0
2020-12-01 11:00:00,24.18,24.23,23.99,24.01,348601.0,23.8837,23.933,23.696,23.7157,348601.0
2020-12-01 11:30:00,24.01,24.03,23.81,23.92,264634.0,23.7157,23.7355,23.5182,23.6268,264634.0
2020-12-01 12:00:00,23.92,24.01,23.85,24.01,103384.0,23.6268,23.7157,23.5577,23.7157,103384.0
2020-12-01 12:30:00,24.01,24.13,23.96,24.12,176200.0,23.7157,23.8343,23.6664,23.8244,176200.0
2020-12-01 13:00:00,24.12,24.12,23.97,23.98,209990.0,23.8244,23.8244,23.6762,23.6861,209990.0
2020-12-01 13:30:00,23.98,24.17,23.93,24.17,219407.0,23.6861,23.8738,23.6367,23.8738,219407.0
2020-12-01 14:00:00,24.17,24.17,23.79,23.96,397485.0,23.8738,23.8738,23.4984,23.6664,397485.0
2020-12-01 14:30:00,23.96,23.99,23.89,23.9,159796.0,23.6664,23.696,23.5972,23.6071,159796.0
2020-12-01 15:00:00,23.89,23.92,23.67,23.92,322252.0,23.5972,23.6268,23.3799,23.6268,322252.0
2020-12-01 15:30:00,23.91,23.92,23.74,23.76,866313.0,23.617,23.6268,23.4491,23.4688,866313.0
2020-12-02 09:30:00,23.61,24.12,23.52,24.09,296600.0,23.3206,23.8244,23.2317,23.7948,296600.0
2020-12-02 10:00:00,24.08,24.09,23.79,23.91,125538.0,23.7849,23.7948,23.4984,23.617,125538.0
2020-12-02 10:30:00,23.9,23.92,23.72,23.85,109487.0,23.6071,23.6268,23.4293,23.5577,109487.0
2020-12-02 11:00:00,23.87,24.06,23.78,24.06,242600.0,23.5775,23.7651,23.4886,23.7651,242600.0
2020-12-02 11:30:00,24.06,24.07,24.0,24.04,242065.0,23.7651,23.775,23.7059,23.7454,242065.0
2020-12-02 12:00:00,24.05,24.14,24.02,24.04,167086.0,23.7553,23.8442,23.7256,23.7454,167086.0
2020-12-02 12:30:00,24.04,24.19,24.01,24.14,117215.0,23.7454,23.8935,23.7157,23.8442,117215.0
2020-12-02 13:00:00,24.13,24.16,24.08,24.14,101364.0,23.8343,23.8639,23.7849,23.8442,101364.0
2020-12-02 13:30:00,24.14,24.2,24.04,24.1,87605.0,23.8442,23.9034,23.7454,23.8046,87605.0
2020-12-02 14:00:00,24.1,24.24,24.05,24.24,92157.0,23.8046,23.9429,23.7553,23.9429,92157.0
2020-12-02 14:30:00,24.23,24.34,24.2,24.32,98066.0,23.933,24.0417,23.9034,24.0219,98066.0
2020-12-02 15:00:00,24.32,24.32,24.23,24.26,125454.0,24.0219,24.0219,23.933,23.9627,125454.0
2020-12-02 15:30:00,24.26,24.35,24.2,24.26,460803.0,23.9627,24.0516,23.9034,23.9627,460803.0
2020-12-03 09:30:00,24.27,24.75,24.26,24.63,381571.0,23.9726,24.4467,23.9627,24.3281,381571.0
2020-12-03 10:00:00,24.63,25.09,24.62,25.08,536432.0,24.3281,24.7825,24.3183,24.7726,536432.0
2020-12-03 10:30:00,25.08,25.2,25.04,25.12,450229.0,24.7726,24.8912,24.7331,24.8121,450229.0
2020-12-03 11:00:00,25.13,25.23,25.11,25.15,369920.0,24.822,24.9208,24.8023,24.8418,369920.0
2020-12-03 11:30:00,25.14,25.26,25.12,25.23,311665.0,24.8319,24.9504,24.8121,24.9208,311665.0
2020-12-03 12:00:00,25.24,25.29,25.21,25.26,293709.0,24.9307,24.9801,24.901,24.9504,293709.0
2020-12-03 12:30:00,25.26,25.5,25.25,25.48,461200.0,24.9504,25.1875,24.9405,25.1677,461200.0
2020-12-03 13:00:00,25.48,25.49,25.37,25.46,370093.0,25.1677,25.1776,25.0591,25.148,370093.0
2020-12-03 13:30:00,25.45,25.52,25.14,25.15,455315.0,25.1381,25.2072,24.8319,24.8418,455315.0
2020-12-03 14:00:00,25.16,25.43,25.15,25.33,249260.0,24.8517,25.1183,24.8418,25.0196,249260.0
2020-12-03 14:30:00,25.33,25.33,25.15,25.26,329457.0,25.0196,25.0196,24.8418,24.9504,329457.0
2020-12-03 15:00:00,25.26,25.36,25.17,25.33,287840.0,24.9504,25.0492,24.8615,25.0196,287840.0
2020-12-03 15:30:00,25.33,25.34,24.99,25.06,644350.0,25.0196,25.0294,24.6837,24.7529,644350.0
2020-12-04 09:30:00,25.35,25.5,25.19,25.3,288617.0,25.0393,25.1875,24.8813,24.9899,288617.0
2020-12-04 10:00:00,25.3,25.55,25.21,25.55,404698.0,24.9899,25.2369,24.901,25.2369,404698.0
2020-12-04 10:30:00,25.55,25.58,25.48,25.52,286038.0,25.2369,25.2665,25.1677,25.2072,286038.0
2020-12-04 11:00:00,25.53,25.55,25.4,25.45,237842.0,25.2171,25.2369,25.0887,25.1381,237842.0
2020-12-04 11:30:00,25.45,25.65,25.42,25.59,363482.0,25.1381,25.3356,25.1085,25.2764,363482.0
2020-12-04 12:00:00,25.59,25.6,25.4,25.51,292747.0,25.2764,25.2863,25.0887,25.1974,292747.0
2020-12-04 12:30:00,25.51,25.52,25.44,25.48,181702.0,25.1974,25.2072,25.1282,25.1677,181702.0
2020-12-04 13:00:00,25.48,25.57,25.46,25.52,180589.0,25.1677,25.2566,25.148,25.2072,180589.0
2020-12-04 13:30:00,25.53,25.62,25.5,25.55,451547.0,25.2171,25.306,25.1875,25.2369,451547.0
2020-12-04 14:00:00,25.55,25.58,25.43,25.46,235858.0,25.2369,25.2665,25.1183,25.148,235858.0
2020-12-04 14:30:00,25.46,25.5,25.32,25.43,238165.0,25.148,25.1875,25.0097,25.1183,238165.0
2020-12-04 15:00:00,25.42,25.48,25.31,25.42,264616.0,25.1085,25.1677,24.9998,25.1085,264616.0
2020-12-04 15:30:00,25.41,25.48,25.34,25.37,486896.0,25.0986,25.1677,25.0294,25.0591,486896.0
2020-12-07 09:30:00,25.37,25.49,25.12,25.37,259227.0,25.0591,25.1776,24.8121,25.0591,259227.0
2020-12-07 10:00:00,25.4,25.61,25.35,25.56,193627.0,25.0887,25.2961,25.0393,25.2467,193627.0
2020-12-07 10:30:00,25.55,25.72,25.48,25.71,178136.0,25.2369,25.4048,25.1677,25.3949,178136.0
2020-12-07 11:00:00,25.71,25.72,25.55,25.71,185346.0,25.3949,25.4048,25.2369,25.3949,185346.0
2020-12-07 11:30:00,25.7,25.74,25.61,25.73,121611.0,25.385,25.4245,25.2961,25.4147,121611.0
2020-12-07 12:00:00,25.72,25.8,25.69,25.73,87506.0,25.4048,25.4838,25.3752,25.4147,87506.0
2020-12-07 12:30:00,25.73,25.73,25.59,25.63,51637.0,25.4147,25.4147,25.2764,25.3159,51637.0
2020-12-07 13:00:00,25.62,25.62,25.53,25.54,71125.0,25.306,25.306,25.2171,25.227,71125.0
2020-12-07 13:30:00,25.54,25.56,25.39,25.45,79108.0,25.227,25.2467,25.0788,25.1381,79108.0
2020-12-07 14:00:00,25.45,25.57,25.43,25.57,80963.0,25.1381,25.2566,25.1183,25.2566,80963.0
2020-12-07 14:30:00,25.58,25.58,25.49,25.5,119239.0,25.2665,25.2665,25.1776,25.1875,119239.0
2020-12-07 15:00:00,25.49,25.61,25.45,25.61,99564.0,25.1776,25.2961,25.1381,25.2961,99564.0
2020-12-07 15:30:00,25.61,25.64,25.51,25.58,391112.0,25.2961,25.3258,25.1974,25.2665,391112.0
2020-12-08 09:30:00,25.23,25.36,25.16,25.24,232098.0,24.9208,25.0492,24.8517,24.9307,232098.0
2020-12-08 10:00:00,25.24,25.25,24.91,25.02,94564.0,24.9307,24.9405,24.6047,24.7134,94564.0
2020-12-08 10:30:00,25.03,25.19,24.98,25.13,136086.0,24.7232,24.8813,24.6739,24.822,136086.0
2020-12-08 11:00:00,25.16,25.27,25.14,25.18,63656.0,24.8517,24.9603,24.8319,24.8714,63656.0
2020-12-08 11:30:00,25.18,25.22,25.14,25.14,73816.0,24.8714,24.9109,24.8319,24.8319,73816.0
2020-12-08 12:00:00,25.15,25.35,25.13,25.34,126751.0,24.8418,25.0393,24.822,25.0294,126751.0
2020-12-08 12:30:00,25.34,25.37,25.29,25.32,64192.0,25.0294,25.0591,24.9801,25.0097,64192.0
2020-12-08 13:00:00,25.32,25.35,25.29,25.34,56846.0,25.0097,25.0393,24.9801,25.0294,56846.0
2020-12-08 13:30:00,25.35,25.36,25.29,25.32,63303.0,25.0393,25.0492,24.9801,25.0097,63303.0
2020-12-08 14:00:00,25.33,25.51,25.3,25.47,88486.0,25.0196,25.1974,24.9899,25.1579,88486.0
2020-12-08 14:30:00,25.49,25.51,25.31,25.33,92239.0,25.1776,25.1974,24.9998,25.0196,92239.0
2020-12-08 15:00:00,25.33,25.44,25.32,25.41,74874.0,25.0196,25.1282,25.0097,25.0986,74874.0
2020-12-08 15:30:00,25.41,25.47,25.36,25.47,411741.0,25.0986,25.1579,25.0492,25.1579,411741.0
2020-12-09 09:30:00,25.56,25.82,25.39,25.55,71357.0,25.2467,25.5036,25.0788,25.2369,71357.0
2020-12-09 10:00:00,25.56,25.71,25.48,25.62,49961.0,25.2467,25.3949,25.1677,25.306,49961.0
2020-12-09 10:30:00,25.64,25.64,25.45,25.46,58876.0,25.3258,25.3258,25.1381,25.148,58876.0
2020-12-09 11:00:00,25.44,25.47,25.32,25.43,66131.0,25.1282,25.1579,25.0097,25.1183,66131.0
2020-12-09 11:30:00,25.43,25.55,25.39,25.54,78427.0,25.1183,25.2369,25.0788,25.227,78427.0
2020-12-09 12:00:00,25.54,25.69,25.52,25.63,86314.0,25.227,25.3752,25.2072,25.3159,86314.0
2020-12-09 12:30:00,25.63,25.63,25.45,25.51,73185.0,25.3159,25.3159,25.1381,25.1974,73185.0
2020-12-09 13:00:00,25.5,25.5,25.4,25.45,79704.0,25.1875,25.1875,25.0887,25.1381,79704.0
2020-12-09 13:30:00,25.44,25.44,25.08,25.1,89918.0,25.1282,25.1282,24.7726,24.7924,89918.0
2020-12-09 14:00:00,25.09,25.47,25.08,25.45,188233.0,24.7825,25.1579,24.7726,25.1381,188233.0
2020-12-09 14:30:00,25.45,25.49,25.36,25.45,147788.0,25.1381,25.1776,25.0492,25.1381,147788.0
2020-12-09 15:00:00,25.46,25.49,25.34,25.39,94052.0,25.148,25.1776,25.0294,25.0788,94052.0
2020-12-09 15:30:00,25.39,25.54,25.37,25.45,431320.0,25.0788,25.227,25.0591,25.1381,431320.0
2020-12-10 09:30:00,25.14,25.5,25.14,25.48,64190.0,24.8319,25.1875,24.8319,25.1677,64190.0
2020-12-10 10:00:00,25.46,25.49,25.32,25.47,52821.0,25.148,25.1776,25.0097,25.1579,52821.0
2020-12-10 10:30:00,25.47,25.82,25.47,25.82,108921.0,25.1579,25.5036,25.1579,25.5036,108921.0
2020-12-10 11:00:00,25.82,25.82,25.73,25.76,87689.0,25.5036,25.5036,25.4147,25.4443,87689.0
2020-12-10 11:30:00,25.76,25.77,25.56,25.71,128108.0,25.4443,25.4542,25.2467,25.3949,128108.0
2020-12-10 12:00:00,25.71,25.9,25.71,25.89,67893.0,25.3949,25.5826,25.3949,25.5727,67893.0
2020-12-10 12:30:00,25.88,26.16,25.88,26.09,447609.0,25.5628,25.8394,25.5628,25.7703,447609.0
2020-12-10 13:00:00,26.08,26.29,26.03,26.25,511530.0,25.7604,25.9678,25.711,25.9283,511530.0
2020-12-10 13:30:00,26.25,26.43,26.21,26.43,180037.0,25.9283,26.1061,25.8888,26.1061,180037.0
2020-12-10 14:00:00,26.43,26.44,26.07,26.18,364622.0,26.1061,26.116,25.7505,25.8592,364622.0
2020-12-10 14:30:00,26.18,26.28,26.13,26.15,87992.0,25.8592,25.9579,25.8098,25.8295,87992.0
2020-12-10 15:00:00,26.16,26.32,26.16,26.24,155894.0,25.8394,25.9974,25.8394,25.9184,155894.0
2020-12-10 15:30:00,26.24,26.34,26.09,26.13,549267.0,25.9184,26.0172,25.7703,25.8098,549267.0
2020-12-11 09:30:00,25.86,26.3,25.77,26.24,195366.0,25.5431,25.9777,25.4542,25.9184,195366.0
2020-12-11 10:00:00,26.26,26.37,26.21,26.33,130390.0,25.9382,26.0468,25.8888,26.0073,130390.0
2020-12-11 10:30:00,26.34,26.41,26.27,26.37,162537.0,26.0172,26.0863,25.948,26.0468,162537.0
2020-12-11 11:00:00,26.35,26.41,26.33,26.41,269395.0,26.0271,26.0863,26.0073,26.0863,269395.0
2020-12-11 11:30:00,26.41,26.42,26.23,26.35,698377.0,26.0863,26.0962,25.9085,26.0271,698377.0
2020-12-11 12:00:00,26.36,26.41,26.3,26.4,476103.0,26.0369,26.0863,25.9777,26.0765,476103.0
2020-12-11 12:30:00,26.4,26.52,26.3,26.33,195921.0,26.0765,26.195,25.9777,26.0073,195921.0
2020-12-11 13:00:00,26.33,26.42,26.2,26.32,108200.0,26.0073,26.0962,25.8789,25.9974,108200.0
2020-12-11 13:30:00,26.33,26.45,26.29,26.43,78860.0,26.0073,26.1258,25.9678,26.1061,78860.0
2020-12-11 14:00:00,26.43,26.47,26.37,26.42,75038.0,26.1061,26.1456,26.0468,26.0962,75038.0
2020-12-11 14:30:00,26.43,26.55,26.42,26.48,87174.0,26.1061,26.2246,26.0962,26.1555,87174.0
2020-12-11 15:00:00,26.49,26.67,26.46,26.6,170992.0,26.1654,26.3431,26.1357,26.274,170992.0
2020-12-11 15:30:00,26.6,26.61,26.4,26.43,503122.0,26.274,26.2839,26.0765,26.1061,503122.0
2020-12-14 09:30:00,27.33,27.41,26.87,26.96,424178.0,26.9951,27.0741,26.5407,26.6296,424178.0
2020-12-14 10:00:00,26.96,26.96,26.64,26.76,104845.0,26.6296,26.6296,26.3135,26.432,104845.0
2020-12-14 10:30:00,26.77,26.77,26.51,26.57,103090.0,26.4419,26.4419,26.1851,26.2444,103090.0
2020-12-14 11:00:00,26.54,26.92,26.54,26.75,226079.0,26.2147,26.5901,26.2147,26.4222,226079.0
2020-12-14 11:30:00,26.76,26.83,26.67,26.8,93348.0,26.432,26.5012,26.3431,26.4716,93348.0
2020-12-14 12:00:00,26.81,27.06,26.79,27.04,146404.0,26.4814,26.7284,26.4617,26.7086,146404.0
2020-12-14 12:30:00,27.04,27.12,26.96,27.03,151173.0,26.7086,26.7876,26.6296,26.6987,151173.0
2020-12-14 13:00:00,27.03,27.12,27.0,27.04,75475.0,26.6987,26.7876,26.6691,26.7086,75475.0
2020-12-14 13:30:00,27.04,27.15,26.84,26.86,85744.0,26.7086,26.8173,26.5111,26.5308,85744.0
2020-12-14 14:00:00,26.86,26.91,26.76,26.83,86743.0,26.5308,26.5802,26.432,26.5012,86743.0
2020-12-14 14:30:00,26.83,26.97,26.76,26.87,120605.0,26.5012,26.6395,26.432,26.5407,120605.0
2020-12-14 15:00:00,26.87,26.95,26.83,26.9,113553.0,26.5407,26.6197,26.5012,26.5703,113553.0
2020-12-14 15:30:00,26.91,26.98,26.76,26.8,904899.0,26.5802,26.6493,26.432,26.4716,904899.0
2020-12-15 09:30:00,27.15,27.27,26.66,26.68,318212.0,26.8173,26.9358,26.3333,26.353,318212.0
2020-12-15 10:00:00,26.66,26.82,26.61,26.62,105411.0,26.3333,26.4913,26.2839,26.2938,105411.0
2020-12-15 10:30:00,26.62,26.83,26.44,26.82,124876.0,26.2938,26.5012,26.116,26.4913,124876.0
2020-12-15 11:00:00,26.8,26.85,26.64,26.8,122532.0,26.4716,26.5209,26.3135,26.4716,122532.0
2020-12-15 11:30:00,26.79,26.81,26.7,26.72,76948.0,26.4617,26.4814,26.3728,26.3925,76948.0
2020-12-15 12:00:00,26.72,26.75,26.64,26.68,91106.0,26.3925,26.4222,26.3135,26.353,91106.0
2020-12-15 12:30:00,26.66,26.7,26.58,26.69,91587.0,26.3333,26.3728,26.2542,26.3629,91587.0
2020-12-15 13:00:00,26.68,26.83,26.68,26.8,101776.0,26.353,26.5012,26.353,26.4716,101776.0
2020-12-15 13:30:00,26.8,27.0,26.79,26.96,69146.0,26.4716,26.6691,26.4617,26.6296,69146.0
2020-12-15 14:00:00,26.95,26.96,26.86,26.92,64644.0,26.6197,26.6296,26.5308,26.5901,64644.0
2020-12-15 14:30:00,26.91,27.01,26.9,26.94,79126.0,26.5802,26.679,26.5703,26.6098,79126.0
2020-12-15 15:00:00,26.93,27.05,26.92,26.99,114806.0,26.6,26.7185,26.5901,26.6592,114806.0
2020-12-15 15:30:00,26.98,26.99,26.8,26.95,368191.0,26.6493,26.6592,26.4716,26.6197,368191.0
2020-12-16 09:30:00,26.94,27.05,26.76,26.9,139583.0,26.6098,26.7185,26.432,26.5703,139583.0
2020-12-16 10:00:00,26.9,26.94,26.22,26.28,172774.0,26.5703,26.6098,25.8987,25.9579,172774.0
2020-12-16 10:30:00,26.28,26.3,26.07,26.13,302123.0,25.9579,25.9777,25.7505,25.8098,302123.0
2020-12-16 11:00:00,26.14,26.43,26.04,26.43,441225.0,25.8196,26.1061,25.7209,26.1061,441225.0
2020-12-16 11:30:00,26.43,26.53,26.36,26.5,77806.0,26.1061,26.2049,26.0369,26.1752,77806.0
2020-12-16 12:00:00,26.5,26.57,26.39,26.46,50432.0,26.1752,26.2444,26.0666,26.1357,50432.0
2020-12-16 12:30:00,26.46,26.56,26.41,26.52,55861.0,26.1357,26.2345,26.0863,26.195,55861.0
2020-12-16 13:00:00,26.52,26.54,26.46,26.51,64205.0,26.195,26.2147,26.1357,26.1851,64205.0
2020-12-16 13:30:00,26.51,26.58,26.46,26.58,67421.0,26.1851,26.2542,26.1357,26.2542,67421.0
2020-12-16 14:00:00,26.59,26.68,26.52,26.55,156119.0,26.2641,26.353,26.195,26.2246,156119.0
2020-12-16 14:30:00,26.55,26.8,26.55,26.8,110508.0,26.2246,26.4716,26.2246,26.4716,110508.0
2020-12-16 15:00:00,26.79,26.94,26.72,26.93,183983.0,26.4617,26.6098,26.3925,26.6,183983.0
2020-12-16 15:30:00,26.93,27.0,26.82,26.83,543846.0,26.6,26.6691,26.4913,26.5012,543846.0
2020-12-17 09:30:00,26.88,26.89,26.39,26.45,339000.0,26.5506,26.5604,26.0666,26.1258,339000.0
2020-12-17 10:00:00,26.42,26.49,26.01,26.29,328125.0,26.0962,26.1654,25.6912,25.9678,328125.0
2020-12-17 10:30:00,26.26,26.34,26.09,26.17,91424.0,25.9382,26.0172,25.7703,25.8493,91424.0
2020-12-17 11:00:00,26.17,26.25,26.09,26.23,108940.0,25.8493,25.9283,25.7703,25.9085,108940.0
2020-12-17 11:30:00,26.25,26.4,26.21,26.4,103919.0,25.9283,26.0765,25.8888,26.0765,103919.0
2020-12-17 12:00:00,26.39,26.48,26.28,26.37,132545.0,26.0666,26.1555,25.9579,26.0468,132545.0
2020-12-17 12:30:00,26.37,26.54,26.36,26.46,227209.0,26.0468,26.2147,26.0369,26.1357,227209.0
2020-12-17 13:00:00,26.46,26.63,26.44,26.62,147505.0,26.1357,26.3036,26.116,26.2938,147505.0
2020-12-17 13:30:00,26.61,26.63,26.48,26.55,67302.0,26.2839,26.3036,26.1555,26.2246,67302.0
2020-12-17 14:00:00,26.55,26.58,26.49,26.56,67408.0,26.2246,26.2542,26.1654,26.2345,67408.0
2020-12-17 14:30:00,26.56,26.71,26.54,26.71,138295.0,26.2345,26.3827,26.2147,26.3827,138295.0
2020-12-17 15:00:00,26.71,26.82,26.68,26.77,270989.0,26.3827,26.4913,26.353,26.4419,270989.0
2020-12-17 15:30:00,26.77,26.97,26.75,26.96,662648.0,26.4419,26.6395,26.4222,26.6296,662648.0
2020-12-18 09:30:00,26.85,27.15,26.78,26.93,433275.0,26.5209,26.8173,26.4518,26.6,433275.0
2020-12-18 10:00:00,26.95,27.2,26.88,27.02,99884.0,26.6197,26.8666,26.5506,26.6889,99884.0
2020-12-18 10:30:00,27.03,27.15,26.98,27.08,120096.0,26.6987,26.8173,26.6493,26.7481,120096.0
2020-12-18 11:00:00,27.09,27.1,26.94,26.97,206463.0,26.758,26.7679,26.6098,26.6395,206463.0
2020-12-18 11:30:00,26.98,27.01,26.9,26.94,138969.0,26.6493,26.679,26.5703,26.6098,138969.0
2020-12-18 12:00:00,26.94,27.06,26.93,26.99,82712.0,26.6098,26.7284,26.6,26.6592,82712.0
2020-12-18 12:30:00,26.99,27.07,26.95,26.99,91992.0,26.6592,26.7382,26.6197,26.6592,91992.0
2020-12-18 13:00:00,26.99,27.02,26.95,26.99,98629.0,26.6592,26.6889,26.6197,26.6592,98629.0
2020-12-18 13:30:00,26.98,27.1,26.92,27.1,219677.0,26.6493,26.7679,26.5901,26.7679,219677.0
2020-12-18 14:00:00,27.07,27.08,26.94,27.04,264575.0,26.7382,26.7481,26.6098,26.7086,264575.0
2020-12-18 14:30:00,27.04,27.09,26.96,26.98,96215.0,26.7086,26.758,26.6296,26.6493,96215.0
2020-12-18 15:00:00,26.98,27.1,26.94,27.05,185345.0,26.6493,26.7679,26.6098,26.7185,185345.0
2020-12-18 15:30:00,27.06,27.37,26.97,27.27,984799.0,26.7284,27.0346,26.6395,26.9358,984799.0
2020-12-21 09:30:00,26.55,26.69,26.27,26.46,369889.0,26.2246,26.3629,25.948,26.1357,369889.0
2020-12-21 10:00:00,26.44,26.5,26.19,26.39,169763.0,26.116,26.1752,25.869,26.0666,169763.0
2020-12-21 10:30:00,26.38,26.6,26.36,26.56,76436.0,26.0567,26.274,26.0369,26.2345,76436.0
2020-12-21 11:00:00,26.56,26.73,26.53,26.58,51846.0,26.2345,26.4024,26.2049,26.2542,51846.0
2020-12-21 11:30:00,26.59,26.66,26.56,26.6,46284.0,26.2641,26.3333,26.2345,26.274,46284.0
2020-12-21 12:00:00,26.61,26.62,26.39,26.56,54564.0,26.2839,26.2938,26.0666,26.2345,54564.0
2020-12-21 12:30:00,26.57,26.66,26.47,26.64,60377.0,26.2444,26.3333,26.1456,26.3135,60377.0
2020-12-21 13:00:00,26.63,26.77,26.62,26.72,38026.0,26.3036,26.4419,26.2938,26.3925,38026.0
2020-12-21 13:30:00,26.73,26.77,26.7,26.74,69527.0,26.4024,26.4419,26.3728,26.4123,69527.0
2020-12-21 14:00:00,26.74,26.77,26.62,26.71,78043.0,26.4123,26.4419,26.2938,26.3827,78043.0
2020-12-21 14:30:00,26.71,26.75,26.52,26.53,62761.0,26.3827,26.4222,26.195,26.2049,62761.0
2020-12-21 15:00:00,26.54,26.55,26.42,26.53,114101.0,26.2147,26.2246,26.0962,26.2049,114101.0
2020-12-21 15:30:00,26.52,26.59,26.37,26.46,438575.0,26.195,26.2641,26.0468,26.1357,438575.0
2020-12-22 09:30:00,26.51,26.58,26.18,26.24,125580.0,26.1851,26.2542,25.8592,25.9184,125580.0
2020-12-22 10:00:00,26.24,26.54,26.19,26.54,164502.0,25.9184,26.2147,25.869,26.2147,164502.0
2020-12-22 10:30:00,26.53,26.53,26.39,26.44,50495.0,26.2049,26.2049,26.0666,26.116,50495.0
2020-12-22 11:00:00,26.44,26.5,26.38,26.41,70539.0,26.116,26.1752,26.0567,26.0863,70539.0
2020-12-22 11:30:00,26.41,26.44,26.33,26.4,46728.0,26.0863,26.116,26.0073,26.0765,46728.0
2020-12-22 12:00:00,26.41,26.59,26.4,26.45,90299.0,26.0863,26.2641,26.0765,26.1258,90299.0
2020-12-22 12:30:00,26.47,26.6,26.47,26.6,60821.0,26.1456,26.274,26.1456,26.274,60821.0
2020-12-22 13:00:00,26.61,26.62,26.5,26.5,45157.0,26.2839,26.2938,26.1752,26.1752,45157.0
2020-12-22 13:30:00,26.49,26.54,26.45,26.52,49769.0,26.1654,26.2147,26.1258,26.195,49769.0
2020-12-22 14:00:00,26.5,26.55,26.47,26.49,51166.0,26.1752,26.2246,26.1456,26.1654,51166.0
2020-12-22 14:30:00,26.48,26.56,26.44,26.5,121205.0,26.1555,26.2345,26.116,26.1752,121205.0
2020-12-22 15:00:00,26.5,26.51,26.4,26.41,86441.0,26.1752,26.1851,26.0765,26.0863,86441.0
2020-12-22 15:30:00,26.4,26.5,26.3,26.46,389521.0,26.0765,26.1752,25.9777,26.1357,389521.0
2020-12-23 09:30:00,26.71,27.17,26.69,27.02,230325.0,26.3827,26.837,26.3629,26.6889,230325.0
2020-12-23 10:00:00,27.02,27.17,26.99,27.04,123332.0,26.6889,26.837,26.6592,26.7086,123332.0
2020-12-23 10:30:00,27.06,27.59,27.05,27.57,198292.0,26.7284,27.2519,26.7185,27.2321,198292.0
2020-12-23 11:00:00,27.57,27.91,27.48,27.86,206235.0,27.2321,27.5679,27.1432,27.5186,206235.0
2020-12-23 11:30:00,27.86,27.89,27.57,27.6,292300.0,27.5186,27.5482,27.2321,27.2617,292300.0
2020-12-23 12:00:00,27.6,27.65,27.45,27.49,94475.0,27.2617,27.3111,27.1136,27.1531,94475.0
2020-12-23 12:30:00,27.5,27.64,27.42,27.59,87302.0,27.163,27.3013,27.084,27.2519,87302.0
2020-12-23 13:00:00,27.58,27.68,27.53,27.58,65261.0,27.242,27.3408,27.1926,27.242,65261.0
2020-12-23 13:30:00,27.58,27.66,27.55,27.61,77595.0,27.242,27.321,27.2124,27.2716,77595.0
2020-12-23 14:00:00,27.62,27.72,27.59,27.71,85073.0,27.2815,27.3803,27.2519,27.3704,85073.0
2020-12-23 14:30:00,27.71,27.78,27.68,27.71,111059.0,27.3704,27.4395,27.3408,27.3704,111059.0
2020-12-23 15:00:00,27.71,27.83,27.68,27.74,195633.0,27.3704,27.4889,27.3408,27.4,195633.0
2020-12-23 15:30:00,27.74,27.79,27.58,27.77,716027.0,27.4,27.4494,27.242,27.4297,716027.0
2020-12-24 09:30:00,27.76,27.82,27.23,27.46,109260.0,27.4198,27.4791,26.8963,27.1235,109260.0
2020-12-24 10:00:00,27.46,27.46,27.29,27.37,68749.0,27.1235,27.1235,26.9555,27.0346,68749.0
2020-12-24 10:30:00,27.36,27.41,27.19,27.41,59607.0,27.0247,27.0741,26.8568,27.0741,59607.0
2020-12-24 11:00:00,27.41,27.41,27.14,27.14,115054.0,27.0741,27.0741,26.8074,26.8074,115054.0
2020-12-24 11:30:00,27.15,27.27,27.11,27.26,89605.0,26.8173,26.9358,26.7778,26.9259,89605.0
2020-12-24 12:00:00,27.25,27.25,27.16,27.23,75479.0,26.916,26.916,26.8271,26.8963,75479.0
2020-12-24 12:30:00,27.25,27.39,27.23,27.39,115593.0,26.916,27.0543,26.8963,27.0543,115593.0
2020-12-28 09:30:00,27.47,27.94,27.47,27.91,119473.0,27.1333,27.5976,27.1333,27.5679,119473.0
2020-12-28 10:00:00,27.92,28.07,27.82,28.01,134587.0,27.5778,27.726,27.4791,27.6667,134587.0
2020-12-28 10:30:00,28.0,28.05,27.76,27.86,88053.0,27.6568,27.7062,27.4198,27.5186,88053.0
2020-12-28 11:00:00,27.85,27.88,27.77,27.86,39445.0,27.5087,27.5383,27.4297,27.5186,39445.0
2020-12-28 11:30:00,27.84,27.88,27.7,27.81,66650.0,27.4988,27.5383,27.3605,27.4692,66650.0
2020-12-28 12:00:00,27.79,27.89,27.79,27.84,99430.0,27.4494,27.5482,27.4494,27.4988,99430.0
2020-12-28 12:30:00,27.84,27.91,27.81,27.83,59276.0,27.4988,27.5679,27.4692,27.4889,59276.0
2020-12-28 13:00:00,27.84,27.87,27.82,27.83,68435.0,27.4988,27.5284,27.4791,27.4889,68435.0
2020-12-28 13:30:00,27.83,27.86,27.7,27.76,91451.0,27.4889,27.5186,27.3605,27.4198,91451.0
2020-12-28 14:00:00,27.77,27.88,27.72,27.82,68558.0,27.4297,27.5383,27.3803,27.4791,68558.0
2020-12-28 14:30:00,27.82,27.93,27.82,27.85,40508.0,27.4791,27.5877,27.4791,27.5087,40508.0
2020-12-28 15:00:00,27.85,27.89,27.77,27.85,88056.0,27.5087,27.5482,27.4297,27.5087,88056.0
2020-12-28 15:30:00,27.84,27.88,27.62,27.73,285192.0,27.4988,27.5383,27.2815,27.3902,285192.0
2020-12-29 09:30:00,27.82,28.07,27.54,27.64,98159.0,27.4791,27.726,27.2025,27.3013,98159.0
2020-12-29 10:00:00,27.64,27.68,27.51,27.53,237377.0,27.3013,27.3408,27.1729,27.1926,237377.0
2020-12-29 10:30:00,27.55,27.76,27.48,27.76,67375.0,27.2124,27.4198,27.1432,27.4198,67375.0
2020-12-29 11:00:00,27.74,27.76,27.63,27.73,53987.0,27.4,27.4198,27.2914,27.3902,53987.0
2020-12-29 11:30:00,27.72,27.83,27.67,27.8,59550.0,27.3803,27.4889,27.3309,27.4593,59550.0
2020-12-29 12:00:00,27.8,27.93,27.76,27.9,117822.0,27.4593,27.5877,27.4198,27.5581,117822.0
2020-12-29 12:30:00,27.89,27.89,27.62,27.65,127047.0,27.5482,27.5482,27.2815,27.3111,127047.0
2020-12-29 13:00:00,27.65,27.72,27.62,27.7,205698.0,27.3111,27.3803,27.2815,27.3605,205698.0
2020-12-29 13:30:00,27.7,27.74,27.67,27.74,110877.0,27.3605,27.4,27.3309,27.4,110877.0
2020-12-29 14:00:00,27.74,27.82,27.7,27.8,291381.0,27.4,27.4791,27.3605,27.4593,291381.0
2020-12-29 14:30:00,27.8,27.85,27.76,27.8,174972.0,27.4593,27.5087,27.4198,27.4593,174972.0
2020-12-29 15:00:00,27.8,28.0,27.8,27.99,167246.0,27.4593,27.6568,27.4593,27.647,167246.0
2020-12-29 15:30:00,27.99,28.03,27.95,27.98,510712.0,27.647,27.6865,27.6075,27.6371,510712.0
2020-12-30 09:30:00,27.87,28.76,27.87,28.64,194732.0,27.5284,28.4075,27.5284,28.289,194732.0
2020-12-30 10:00:00,28.66,28.72,28.45,28.57,64515.0,28.3088,28.368,28.1013,28.2199,64515.0
2020-12-30 10:30:00,28.57,28.59,28.43,28.56,115312.0,28.2199,28.2396,28.0816,28.21,115312.0
2020-12-30 11:00:00,28.57,28.6,28.28,28.31,105594.0,28.2199,28.2495,27.9334,27.963,105594.0
2020-12-30 11:30:00,28.32,28.51,28.32,28.43,249708.0,27.9729,28.1606,27.9729,28.0816,249708.0
2020-12-30 12:00:00,28.43,28.43,28.35,28.36,51839.0,28.0816,28.0816,28.0026,28.0124,51839.0
2020-12-30 12:30:00,28.35,28.57,28.34,28.5,125627.0,28.0026,28.2199,27.9927,28.1507,125627.0
2020-12-30 13:00:00,28.51,28.62,28.49,28.55,171160.0,28.1606,28.2692,28.1408,28.2001,171160.0
2020-12-30 13:30:00,28.55,28.56,28.44,28.46,135874.0,28.2001,28.21,28.0915,28.1112,135874.0
2020-12-30 14:00:00,28.45,28.52,28.42,28.48,102275.0,28.1013,28.1705,28.0717,28.131,102275.0
2020-12-30 14:30:00,28.48,28.52,28.26,28.27,269102.0,28.131,28.1705,27.9137,27.9235,269102.0
2020-12-30 15:00:00,28.27,28.4,28.22,28.36,123308.0,27.9235,28.0519,27.8741,28.0124,123308.0
2020-12-30 15:30:00,28.36,28.39,28.31,28.36,381951.0,28.0124,28.0421,27.963,28.0124,381951.0
2020-12-31 09:30:00,28.46,28.57,28.24,28.28,251220.0,28.1112,28.2199,27.8939,27.9334,251220.0
2020-12-31 10:00:00,28.27,28.43,28.24,28.37,105445.0,27.9235,28.0816,27.8939,28.0223,105445.0
2020-12-31 10:30:00,28.37,28.44,28.34,28.37,77666.0,28.0223,28.0915,27.9927,28.0223,77666.0
2020-12-31 11:00:00,28.36,28.54,28.34,28.42,311065.0,28.0124,28.1902,27.9927,28.0717,311065.0
2020-12-31 11:30:00,28.41,28.55,28.41,28.55,60053.0,28.0618,28.2001,28.0618,28.2001,60053.0
2020-12-31 12:00:00,28.55,28.56,28.45,28.5,37982.0,28.2001,28.21,28.1013,28.1507,37982.0
2020-12-31 12:30:00,28.5,28.6,28.45,28.59,34356.0,28.1507,28.2495,28.1013,28.2396,34356.0
2020-12-31 13:00:00,28.59,28.63,28.53,28.57,32162.0,28.2396,28.2791,28.1803,28.2199,32162.0
2020-12-31 13:30:00,28.58,28.58,28.44,28.5,70463.0,28.2297,28.2297,28.0915,28.1507,70463.0
2020-12-31 14:00:00,28.5,28.55,28.45,28.51,126200.0,28.1507,28.2001,28.1013,28.1606,126200.0
2020-12-31 14:30:00,28.51,28.68,28.49,28.62,130154.0,28.1606,28.3285,28.1408,28.2692,130154.0
2020-12-31 15:00:00,28.63,28.67,28.57,28.6,126012.0,28.2791,28.3186,28.2199,28.2495,126012.0
2020-12-31 15:30:00,28.59,28.66,28.44,28.52,330153.0,28.2396,28.3088,28.0915,28.1705,330153.0
2021-01-04 09:30:00,28.49,28.5,27.91,28.09,108146.0,28.1408,28.1507,27.5679,27.7457,108146.0
2021-01-04 10:00:00,28.1,28.16,27.84,27.95,337069.0,27.7556,27.8149,27.4988,27.6075,337069.0
2021-01-04 10:30:00,27.92,27.96,27.31,27.39,260000.0,27.5778,27.6173,26.9753,27.0543,260000.0
2021-01-04 11:00:00,27.39,27.45,27.19,27.4,103828.0,27.0543,27.1136,26.8568,27.0642,103828.0
2021-01-04 11:30:00,27.39,27.39,27.12,27.12,98909.0,27.0543,27.0543,26.7876,26.7876,98909.0
2021-01-04 12:00:00,27.12,27.14,26.89,27.06,101922.0,26.7876,26.8074,26.5604,26.7284,101922.0
2021-01-04 12:30:00,27.05,27.09,26.88,27.08,81875.0,26.7185,26.758,26.5506,26.7481,81875.0
2021-01-04 13:00:00,27.08,27.24,26.98,27.15,114201.0,26.7481,26.9062,26.6493,26.8173,114201.0
2021-01-04 13:30:00,27.15,27.29,27.08,27.27,70550.0,26.8173,26.9555,26.7481,26.9358,70550.0
2021-01-04 14:00:00,27.27,27.32,27.09,27.16,177989.0,26.9358,26.9852,26.758,26.8271,177989.0
2021-01-04 14:30:00,27.15,27.15,26.94,27.05,110098.0,26.8173,26.8173,26.6098,26.7185,110098.0
2021-01-04 15:00:00,27.05,27.13,26.84,26.96,145279.0,26.7185,26.7975,26.5111,26.6296,145279.0
2021-01-04 15:30:00,26.95,27.07,26.83,26.87,434697.0,26.6197,26.7382,26.5012,26.5407,434697.0
2021-01-05 09:30:00,26.97,27.51,26.82,27.35,203799.0,26.6395,27.1729,26.4913,27.0148,203799.0
2021-01-05 10:00:00,27.38,27.47,27.1,27.12,197256.0,27.0444,27.1333,26.7679,26.7876,197256.0
2021-01-05 10:30:00,27.13,27.24,26.92,27.13,122826.0,26.7975,26.9062,26.5901,26.7975,122826.0
2021-01-05 11:00:00,27.14,27.28,27.03,27.23,199012.0,26.8074,26.9457,26.6987,26.8963,199012.0
2021-01-05 11:30:00,27.24,27.41,27.16,27.19,289446.0,26.9062,27.0741,26.8271,26.8568,289446.0
2021-01-05 12:00:00,27.2,27.41,27.2,27.27,80318.0,26.8666,27.0741,26.8666,26.9358,80318.0
2021-01-05 12:30:00,27.27,27.37,27.25,27.36,43078.0,26.9358,27.0346,26.916,27.0247,43078.0
2021-01-05 13:00:00,27.36,27.51,27.33,27.5,58586.0,27.0247,27.1729,26.9951,27.163,58586.0
2021-01-05 13:30:00,27.51,27.61,27.5,27.6,149035.0,27.1729,27.2716,27.163,27.2617,149035.0
2021-01-05 14:00:00,27.61,27.89,27.6,27.83,145250.0,27.2716,27.5482,27.2617,27.4889,145250.0
2021-01-05 14:30:00,27.83,27.85,27.71,27.72,129041.0,27.4889,27.5087,27.3704,27.3803,129041.0
2021-01-05 15:00:00,27.71,27.93,27.71,27.86,243564.0,27.3704,27.5877,27.3704,27.5186,243564.0
2021-01-05 15:30:00,27.85,28.01,27.78,27.93,838506.0,27.5087,27.6667,27.4395,27.5877,838506.0
2021-01-06 09:30:00,28.09,28.54,28.05,28.11,112301.0,27.7457,28.1902,27.7062,27.7655,112301.0
2021-01-06 10:00:00,28.09,28.56,27.98,28.56,291162.0,27.7457,28.21,27.6371,28.21,291162.0
2021-01-06 10:30:00,28.58,28.64,28.41,28.49,129664.0,28.2297,28.289,28.0618,28.1408,129664.0
2021-01-06 11:00:00,28.49,28.59,28.3,28.42,146160.0,28.1408,28.2396,27.9532,28.0717,146160.0
2021-01-06 11:30:00,28.43,28.45,28.23,28.32,213272.0,28.0816,28.1013,27.884,27.9729,213272.0
2021-01-06 12:00:00,28.32,28.42,28.31,28.41,76715.0,27.9729,28.0717,27.963,28.0618,76715.0
2021-01-06 12:30:00,28.41,28.43,28.25,28.39,134187.0,28.0618,28.0816,27.9038,28.0421,134187.0
2021-01-06 13:00:00,28.39,28.53,28.38,28.48,90040.0,28.0421,28.1803,28.0322,28.131,90040.0
2021-01-06 13:30:00,28.47,28.49,28.26,28.28,91581.0,28.1211,28.1408,27.9137,27.9334,91581.0
2021-01-06 14:00:00,28.27,28.4,27.97,28.04,126492.0,27.9235,28.0519,27.6272,27.6964,126492.0
2021-01-06 14:30:00,28.01,28.14,27.66,28.01,258193.0,27.6667,27.7951,27.321,27.6667,258193.0
2021-01-06 15:00:00,28.01,28.09,27.81,28.01,160315.0,27.6667,27.7457,27.4692,27.6667,160315.0
2021-01-06 15:30:00,28.01,28.18,27.9,28.03,395859.0,27.6667,27.8346,27.5581,27.6865,395859.0
2021-01-07 09:30:00,28.16,28.22,27.83,28.06,115405.0,27.8149,27.8741,27.4889,27.7161,115405.0
2021-01-07 10:00:00,28.05,28.21,27.87,28.15,130392.0,27.7062,27.8643,27.5284,27.805,130392.0
2021-01-07 10:30:00,28.12,28.18,27.86,28.02,125378.0,27.7754,27.8346,27.5186,27.6766,125378.0
2021-01-07 11:00:00,28.01,28.11,27.95,27.96,57479.0,27.6667,27.7655,27.6075,27.6173,57479.0
2021-01-07 11:30:00,27.96,28.02,27.87,27.9,62073.0,27.6173,27.6766,27.5284,27.5581,62073.0
2021-01-07 12:00:00,27.92,27.94,27.85,27.89,39730.0,27.5778,27.5976,27.5087,27.5482,39730.0
2021-01-07 12:30:00,27.89,27.94,27.76,27.84,47829.0,27.5482,27.5976,27.4198,27.4988,47829.0
2021-01-07 13:00:00,27.84,27.86,27.75,27.83,58339.0,27.4988,27.5186,27.4099,27.4889,58339.0
2021-01-07 13:30:00,27.83,27.87,27.8,27.87,56201.0,27.4889,27.5284,27.4593,27.5284,56201.0
2021-01-07 14:00:00,27.88,27.93,27.84,27.84,67828.0,27.5383,27.5877,27.4988,27.4988,67828.0
2021-01-07 14:30:00,27.85,27.88,27.71,27.76,54620.0,27.5087,27.5383,27.3704,27.4198,54620.0
2021-01-07 15:00:00,27.75,27.85,27.71,27.75,74685.0,27.4099,27.5087,27.3704,27.4099,74685.0
2021-01-07 15:30:00,27.76,27.81,27.69,27.75,396758.0,27.4198,27.4692,27.3506,27.4099,396758.0
2021-01-08 09:30:00,27.84,27.98,27.54,27.67,125008.0,27.4988,27.6371,27.2025,27.3309,125008.0
2021-01-08 10:00:00,27.67,27.69,27.38,27.38,116361.0,27.3309,27.3506,27.0444,27.0444,116361.0
2021-01-08 10:30:00,27.38,27.59,27.36,27.53,138637.0,27.0444,27.2519,27.0247,27.1926,138637.0
2021-01-08 11:00:00,27.52,27.55,27.33,27.47,97062.0,27.1827,27.2124,26.9951,27.1333,97062.0
2021-01-08 11:30:00,27.48,27.51,27.39,27.41,96870.0,27.1432,27.1729,27.0543,27.0741,96870.0
2021-01-08 12:00:00,27.41,27.63,27.33,27.63,214793.0,27.0741,27.2914,26.9951,27.2914,214793.0
2021-01-08 12:30:00,27.63,27.77,27.63,27.72,44046.0,27.2914,27.4297,27.2914,27.3803,44046.0
2021-01-08 13:00:00,27.72,27.74,27.37,27.47,59004.0,27.3803,27.4,27.0346,27.1333,59004.0
2021-01-08 13:30:00,27.48,27.5,27.32,27.45,104916.0,27.1432,27.163,26.9852,27.1136,104916.0
2021-01-08 14:00:00,27.45,27.78,27.45,27.77,73118.0,27.1136,27.4395,27.1136,27.4297,73118.0
2021-01-08 14:30:00,27.78,27.81,27.65,27.74,53062.0,27.4395,27.4692,27.3111,27.4,53062.0
2021-01-08 15:00:00,27.75,27.88,27.7,27.79,66719.0,27.4099,27.5383,27.3605,27.4494,66719.0
2021-01-08 15:30:00,27.77,27.92,27.73,27.91,266737.0,27.4297,27.5778,27.3902,27.5679,266737.0
2021-01-11 09:30:00,27.47,27.9,27.4,27.89,68508.0,27.1333,27.5581,27.0642,27.5482,68508.0
2021-01-11 10:00:00,27.79,28.1,27.74,28.06,67647.0,27.4494,27.7556,27.4,27.7161,67647.0
2021-01-11 10:30:00,28.05,28.14,28.02,28.07,28581.0,27.7062,27.7951,27.6766,27.726,28581.0
2021-01-11 11:00:00,28.09,28.12,27.96,28.08,42210.0,27.7457,27.7754,27.6173,27.7359,42210.0
2021-01-11 11:30:00,28.07,28.13,28.0,28.08,35341.0,27.726,27.7853,27.6568,27.7359,35341.0
2021-01-11 12:00:00,28.09,28.12,27.99,28.1,47746.0,27.7457,27.7754,27.647,27.7556,47746.0
2021-01-11 12:30:00,28.11,28.27,28.09,28.21,106498.0,27.7655,27.9235,27.7457,27.8643,106498.0
2021-01-11 13:00:00,28.21,28.28,28.19,28.22,138239.0,27.8643,27.9334,27.8445,27.8741,138239.0
2021-01-11 13:30:00,28.24,28.3,28.22,28.28,152120.0,27.8939,27.9532,27.8741,27.9334,152120.0
2021-01-11 14:00:00,28.27,28.35,28.25,28.28,151423.0,27.9235,28.0026,27.9038,27.9334,151423.0
2021-01-11 14:30:00,28.28,28.37,28.25,28.28,119260.0,27.9334,28.0223,27.9038,27.9334,119260.0
2021-01-11 15:00:00,28.28,28.29,28.16,28.23,140720.0,27.9334,27.9433,27.8149,27.884,140720.0
2021-01-11 15:30:00,28.21,28.35,28.2,28.21,471043.0,27.8643,28.0026,27.8544,27.8643,471043.0
2021-01-12 09:30:00,28.21,28.46,28.0,28.41,104873.0,27.8643,28.1112,27.6568,28.0618,104873.0
2021-01-12 10:00:00,28.42,28.78,28.42,28.74,113426.0,28.0717,28.4273,28.0717,28.3878,113426.0
2021-01-12 10:30:00,28.74,29.08,28.66,29.06,147513.0,28.3878,28.7236,28.3088,28.7039,147513.0
2021-01-12 11:00:00,29.06,29.1,28.84,28.98,111082.0,28.7039,28.7434,28.4866,28.6248,111082.0
2021-01-12 11:30:00,28.97,29.04,28.91,29.02,104268.0,28.615,28.6841,28.5557,28.6643,104268.0
2021-01-12 12:00:00,29.01,29.07,28.82,29.0,78618.0,28.6545,28.7137,28.4668,28.6446,78618.0
2021-01-12 12:30:00,29.0,29.0,28.87,28.91,52284.0,28.6446,28.6446,28.5162,28.5557,52284.0
2021-01-12 13:00:00,28.92,28.98,28.81,28.81,143090.0,28.5656,28.6248,28.4569,28.4569,143090.0
2021-01-12 13:30:00,28.8,28.89,28.72,28.87,90262.0,28.447,28.5359,28.368,28.5162,90262.0
2021-01-12 14:00:00,28.86,29.01,28.85,29.01,86000.0,28.5063,28.6545,28.4964,28.6545,86000.0
2021-01-12 14:30:00,29.01,29.06,28.91,28.93,79678.0,28.6545,28.7039,28.5557,28.5754,79678.0
2021-01-12 15:00:00,28.93,29.06,28.89,28.92,150907.0,28.5754,28.7039,28.5359,28.5656,150907.0
2021-01-12 15:30:00,28.94,29.04,28.86,28.88,457116.0,28.5853,28.6841,28.5063,28.5261,457116.0
2021-01-13 09:30:00,28.74,28.88,28.45,28.57,63004.0,28.3878,28.5261,28.1013,28.2199,63004.0
2021-01-13 10:00:00,28.58,28.76,28.43,28.74,94245.0,28.2297,28.4075,28.0816,28.3878,94245.0
2021-01-13 10:30:00,28.76,28.76,28.45,28.52,86416.0,28.4075,28.4075,28.1013,28.1705,86416.0
2021-01-13 11:00:00,28.52,28.52,28.27,28.3,75345.0,28.1705,28.1705,27.9235,27.9532,75345.0
2021-01-13 11:30:00,28.3,28.35,28.23,28.3,50415.0,27.9532,28.0026,27.884,27.9532,50415.0
2021-01-13 12:00:00,28.29,28.39,28.21,28.39,65265.0,27.9433,28.0421,27.8643,28.0421,65265.0
2021-01-13 12:30:00,28.4,28.61,28.36,28.52,117705.0,28.0519,28.2594,28.0124,28.1705,117705.0
2021-01-13 13:00:00,28.52,28.52,28.37,28.41,42968.0,28.1705,28.1705,28.0223,28.0618,42968.0
2021-01-13 13:30:00,28.42,28.47,28.4,28.46,38026.0,28.0717,28.1211,28.0519,28.1112,38026.0
2021-01-13 14:00:00,28.46,28.53,28.36,28.47,81207.0,28.1112,28.1803,28.0124,28.1211,81207.0
2021-01-13 14:30:00,28.46,28.47,28.23,28.25,122001.0,28.1112,28.1211,27.884,27.9038,122001.0
2021-01-13 15:00:00,28.23,28.23,28.1,28.14,123168.0,27.884,27.884,27.7556,27.7951,123168.0
2021-01-13 15:30:00,28.12,28.19,28.09,28.13,274031.0,27.7754,27.8445,27.7457,27.7853,274031.0
2021-01-14 09:30:00,28.53,28.53,28.28,28.32,130097.0,28.1803,28.1803,27.9334,27.9729,130097.0
2021-01-14 10:00:00,28.31,28.58,28.16,28.56,291644.0,27.963,28.2297,27.8149,28.21,291644.0
2021-01-14 10:30:00,28.57,28.62,28.37,28.52,198251.0,28.2199,28.2692,28.0223,28.1705,198251.0
2021-01-14 11:00:00,28.53,28.68,28.51,28.67,369085.0,28.1803,28.3285,28.1606,28.3186,369085.0
2021-01-14 11:30:00,28.68,28.78,28.64,28.78,136812.0,28.3285,28.4273,28.289,28.4273,136812.0
2021-01-14 12:00:00,28.77,28.98,28.74,28.98,566323.0,28.4174,28.6248,28.3878,28.6248,566323.0
2021-01-14 12:30:00,28.98,28.99,28.85,28.91,283260.0,28.6248,28.6347,28.4964,28.5557,283260.0
2021-01-14 13:00:00,28.91,28.95,28.82,28.87,75475.0,28.5557,28.5952,28.4668,28.5162,75475.0
2021-01-14 13:30:00,28.88,28.93,28.81,28.81,101805.0,28.5261,28.5754,28.4569,28.4569,101805.0
2021-01-14 14:00:00,28.82,29.0,28.82,28.93,106672.0,28.4668,28.6446,28.4668,28.5754,106672.0
2021-01-14 14:30:00,28.94,28.96,28.76,28.89,249433.0,28.5853,28.6051,28.4075,28.5359,249433.0
2021-01-14 15:00:00,28.89,28.91,28.48,28.55,247879.0,28.5359,28.5557,28.131,28.2001,247879.0
2021-01-14 15:30:00,28.55,28.59,28.38,28.59,691528.0,28.2001,28.2396,28.0322,28.2396,691528.0
2021-01-15 09:30:00,28.26,28.26,27.8,27.96,217541.0,27.9137,27.9137,27.4593,27.6173,217541.0
2021-01-15 10:00:00,27.99,28.01,27.62,27.85,98187.0,27.647,27.6667,27.2815,27.5087,98187.0
2021-01-15 10:30:00,27.83,28.12,27.8,28.09,57390.0,27.4889,27.7754,27.4593,27.7457,57390.0
2021-01-15 11:00:00,28.08,28.18,28.02,28.18,58992.0,27.7359,27.8346,27.6766,27.8346,58992.0
2021-01-15 11:30:00,28.18,28.22,28.04,28.05,62660.0,27.8346,27.8741,27.6964,27.7062,62660.0
2021-01-15 12:00:00,28.05,28.18,28.04,28.14,114588.0,27.7062,27.8346,27.6964,27.7951,114588.0
2021-01-15 12:30:00,28.13,28.25,28.11,28.19,109220.0,27.7853,27.9038,27.7655,27.8445,109220.0
2021-01-15 13:00:00,28.19,28.19,28.03,28.05,168582.0,27.8445,27.8445,27.6865,27.7062,168582.0
2021-01-15 13:30:00,28.03,28.04,27.89,27.97,42836.0,27.6865,27.6964,27.5482,27.6272,42836.0
2021-01-15 14:00:00,27.98,28.01,27.88,27.96,52000.0,27.6371,27.6667,27.5383,27.6173,52000.0
2021-01-15 14:30:00,27.96,28.0,27.82,27.84,54712.0,27.6173,27.6568,27.4791,27.4988,54712.0
2021-01-15 15:00:00,27.85,27.93,27.72,27.92,85023.0,27.5087,27.5877,27.3803,27.5778,85023.0
2021-01-15 15:30:00,27.93,27.95,27.81,27.95,464609.0,27.5877,27.6075,27.4692,27.6075,464609.0
2021-01-19 09:30:00,28.25,28.25,27.92,27.93,173343.0,27.9038,27.9038,27.5778,27.5877,173343.0
2021-01-19 10:00:00,27.92,27.98,27.77,27.88,113981.0,27.5778,27.6371,27.4297,27.5383,113981.0
2021-01-19 10:30:00,27.89,27.98,27.86,27.87,98738.0,27.5482,27.6371,27.5186,27.5284,98738.0
2021-01-19 11:00:00,27.84,27.93,27.74,27.89,100032.0,27.4988,27.5877,27.4,27.5482,100032.0
2021-01-19 11:30:00,27.9,27.9,27.79,27.8,74039.0,27.5581,27.5581,27.4494,27.4593,74039.0
2021-01-19 12:00:00,27.8,27.83,27.53,27.64,99400.0,27.4593,27.4889,27.1926,27.3013,99400.0
2021-01-19 12:30:00,27.64,27.67,27.6,27.64,62783.0,27.3013,27.3309,27.2617,27.3013,62783.0
2021-01-19 13:00:00,27.63,27.63,27.52,27.56,41308.0,27.2914,27.2914,27.1827,27.2222,41308.0
2021-01-19 13:30:00,27.57,27.8,27.55,27.77,75936.0,27.2321,27.4593,27.2124,27.4297,75936.0
2021-01-19 14:00:00,27.76,27.77,27.68,27.74,74858.0,27.4198,27.4297,27.3408,27.4,74858.0
2021-01-19 14:30:00,27.74,27.75,27.65,27.71,49999.0,27.4,27.4099,27.3111,27.3704,49999.0
2021-01-19 15:00:00,27.71,27.79,27.67,27.75,85136.0,27.3704,27.4494,27.3309,27.4099,85136.0
2021-01-19 15:30:00,27.75,27.78,27.7,27.74,424466.0,27.4099,27.4395,27.3605,27.4,424466.0
2021-01-20 09:30:00,27.94,27.99,27.48,27.58,179460.0,27.5976,27.647,27.1432,27.242,179460.0
2021-01-20 10:00:00,27.59,27.9,27.55,27.83,163573.0,27.2519,27.5581,27.2124,27.4889,163573.0
2021-01-20 10:30:00,27.84,27.89,27.62,27.73,520167.0,27.4988,27.5482,27.2815,27.3902,520167.0
2021-01-20 11:00:00,27.73,27.74,27.57,27.62,155619.0,27.3902,27.4,27.2321,27.2815,155619.0
2021-01-20 11:30:00,27.61,27.82,27.61,27.73,356311.0,27.2716,27.4791,27.2716,27.3902,356311.0
2021-01-20 12:00:00,27.73,27.8,27.61,27.63,164681.0,27.3902,27.4593,27.2716,27.2914,164681.0
2021-01-20 12:30:00,27.62,27.7,27.55,27.63,173659.0,27.2815,27.3605,27.2124,27.2914,173659.0
2021-01-20 13:00:00,27.64,27.7,27.6,27.66,198942.0,27.3013,27.3605,27.2617,27.321,198942.0
2021-01-20 13:30:00,27.64,27.69,27.54,27.55,213503.0,27.3013,27.3506,27.2025,27.2124,213503.0
2021-01-20 14:00:00,27.56,27.57,27.43,27.46,197912.0,27.2222,27.2321,27.0938,27.1235,197912.0
2021-01-20 14:30:00,27.46,27.61,27.34,27.44,748390.0,27.1235,27.2716,27.0049,27.1037,748390.0
2021-01-20 15:00:00,27.45,27.5,27.38,27.45,376639.0,27.1136,27.163,27.0444,27.1136,376639.0
2021-01-20 15:30:00,27.45,27.53,27.36,27.37,688891.0,27.1136,27.1926,27.0247,27.0346,688891.0
2021-01-21 09:30:00,27.25,27.35,26.88,26.89,158433.0,26.916,27.0148,26.5506,26.5604,158433.0
2021-01-21 10:00:00,26.91,26.96,26.69,26.95,650589.0,26.5802,26.6296,26.3629,26.6197,650589.0
2021-01-21 10:30:00,26.95,26.95,26.72,26.74,177719.0,26.6197,26.6197,26.3925,26.4123,177719.0
2021-01-21 11:00:00,26.74,26.83,26.63,26.83,225109.0,26.4123,26.5012,26.3036,26.5012,225109.0
2021-01-21 11:30:00,26.82,27.0,26.72,26.88,2351375.0,26.4913,26.6691,26.3925,26.5506,2351375.0
2021-01-21 12:00:00,26.89,27.0,26.74,26.82,606316.0,26.5604,26.6691,26.4123,26.4913,606316.0
2021-01-21 12:30:00,26.81,26.88,26.75,26.79,236507.0,26.4814,26.5506,26.4222,26.4617,236507.0
2021-01-21 13:00:00,26.79,26.86,26.74,26.8,108066.0,26.4617,26.5308,26.4123,26.4716,108066.0
2021-01-21 13:30:00,26.79,26.81,26.74,26.75,146095.0,26.4617,26.4814,26.4123,26.4222,146095.0
2021-01-21 14:00:00,26.75,26.89,26.73,26.88,175085.0,26.4222,26.5604,26.4024,26.5506,175085.0
2021-01-21 14:30:00,26.87,26.96,26.83,26.83,260887.0,26.5407,26.6296,26.5012,26.5012,260887.0
2021-01-21 15:00:00,26.83,26.92,26.81,26.89,276991.0,26.5012,26.5901,26.4814,26.5604,276991.0
2021-01-21 15:30:00,26.89,27.06,26.88,26.93,774431.0,26.5604,26.7284,26.5506,26.6,774431.0
2021-01-22 09:30:00,26.71,27.03,26.47,26.5,190485.0,26.3827,26.6987,26.1456,26.1752,190485.0
2021-01-22 10:00:00,26.5,26.69,26.37,26.4,134244.0,26.1752,26.3629,26.0468,26.0765,134244.0
2021-01-22 10:30:00,26.42,26.65,26.42,26.65,67597.0,26.0962,26.3234,26.0962,26.3234,67597.0
2021-01-22 11:00:00,26.64,26.82,26.62,26.7,126031.0,26.3135,26.4913,26.2938,26.3728,126031.0
2021-01-22 11:30:00,26.71,26.86,26.68,26.8,120655.0,26.3827,26.5308,26.353,26.4716,120655.0
2021-01-22 12:00:00,26.81,26.88,26.65,26.74,79994.0,26.4814,26.5506,26.3234,26.4123,79994.0
2021-01-22 12:30:00,26.74,26.83,26.61,26.79,234594.0,26.4123,26.5012,26.2839,26.4617,234594.0
2021-01-22 13:00:00,26.79,26.79,26.65,26.71,40109.0,26.4617,26.4617,26.3234,26.3827,40109.0
2021-01-22 13:30:00,26.71,26.77,26.69,26.7,45019.0,26.3827,26.4419,26.3629,26.3728,45019.0
2021-01-22 14:00:00,26.7,26.72,26.63,26.71,63448.0,26.3728,26.3925,26.3036,26.3827,63448.0
2021-01-22 14:30:00,26.71,26.77,26.65,26.68,72980.0,26.3827,26.4419,26.3234,26.353,72980.0
2021-01-22 15:00:00,26.68,26.77,26.6,26.76,85119.0,26.353,26.4419,26.274,26.432,85119.0
2021-01-22 15:30:00,26.76,26.85,26.73,26.75,311842.0,26.432,26.5209,26.4024,26.4222,311842.0
2021-01-25 09:30:00,26.48,26.61,26.16,26.19,123610.0,26.1555,26.2839,25.8394,25.869,123610.0
2021-01-25 10:00:00,26.18,26.32,26.11,26.16,81218.0,25.8592,25.9974,25.79,25.8394,81218.0
2021-01-25 10:30:00,26.18,26.25,25.77,25.78,106784.0,25.8592,25.9283,25.4542,25.4641,106784.0
2021-01-25 11:00:00,25.78,25.87,25.54,25.66,172892.0,25.4641,25.5529,25.227,25.3455,172892.0
2021-01-25 11:30:00,25.67,25.79,25.54,25.67,411947.0,25.3554,25.4739,25.227,25.3554,411947.0
2021-01-25 12:00:00,25.67,25.73,25.34,25.5,309574.0,25.3554,25.4147,25.0294,25.1875,309574.0
2021-01-25 12:30:00,25.49,25.62,25.48,25.58,186098.0,25.1776,25.306,25.1677,25.2665,186098.0
2021-01-25 13:00:00,25.59,25.6,25.46,25.54,493428.0,25.2764,25.2863,25.148,25.227,493428.0
2021-01-25 13:30:00,25.54,25.65,25.44,25.5,366088.0,25.227,25.3356,25.1282,25.1875,366088.0
2021-01-25 14:00:00,25.49,25.56,25.45,25.5,276599.0,25.1776,25.2467,25.1381,25.1875,276599.0
2021-01-25 14:30:00,25.5,25.59,25.41,25.5,664623.0,25.1875,25.2764,25.0986,25.1875,664623.0
2021-01-25 15:00:00,25.5,25.61,25.39,25.49,840040.0,25.1875,25.2961,25.0788,25.1776,840040.0
2021-01-25 15:30:00,25.5,26.07,25.48,25.84,1659781.0,25.1875,25.7505,25.1677,25.5233,1659781.0
2021-01-26 09:30:00,26.14,26.28,25.99,26.07,670833.0,25.8196,25.9579,25.6715,25.7505,670833.0
2021-01-26 10:00:00,26.07,26.13,25.61,25.68,313966.0,25.7505,25.8098,25.2961,25.3653,313966.0
2021-01-26 10:30:00,25.68,25.77,25.38,25.51,261388.0,25.3653,25.4542,25.069,25.1974,261388.0
2021-01-26 11:00:00,25.52,25.63,25.39,25.44,674104.0,25.2072,25.3159,25.0788,25.1282,674104.0
2021-01-26 11:30:00,25.44,25.45,25.11,25.17,587633.0,25.1282,25.1381,24.8023,24.8615,587633.0
2021-01-26 12:00:00,25.18,25.44,25.18,25.37,215237.0,24.8714,25.1282,24.8714,25.0591,215237.0
2021-01-26 12:30:00,25.38,25.4,25.25,25.32,285154.0,25.069,25.0887,24.9405,25.0097,285154.0
2021-01-26 13:00:00,25.31,25.4,25.3,25.34,216205.0,24.9998,25.0887,24.9899,25.0294,216205.0
2021-01-26 13:30:00,25.33,25.36,25.3,25.31,163218.0,25.0196,25.0492,24.9899,24.9998,163218.0
2021-01-26 14:00:00,25.31,25.35,25.19,25.22,299016.0,24.9998,25.0393,24.8813,24.9109,299016.0
2021-01-26 14:30:00,25.21,25.28,25.15,25.21,753780.0,24.901,24.9702,24.8418,24.901,753780.0
2021-01-26 15:00:00,25.2,25.24,25.02,25.09,243805.0,24.8912,24.9307,24.7134,24.7825,243805.0
2021-01-26 15:30:00,25.09,25.14,24.91,25.01,1293958.0,24.7825,24.8319,24.6047,24.7035,1293958.0
2021-01-27 09:30:00,24.39,24.45,22.91,23.05,795363.0,24.0911,24.1504,22.6292,22.7675,795363.0
2021-01-27 10:00:00,23.11,23.94,22.96,23.75,1094491.0,22.8268,23.6466,22.6786,23.4589,1094491.0
2021-01-27 10:30:00,23.75,23.91,23.58,23.88,1014606.0,23.4589,23.617,23.291,23.5873,1014606.0
2021-01-27 11:00:00,23.89,24.05,23.54,23.94,1091472.0,23.5972,23.7553,23.2515,23.6466,1091472.0
2021-01-27 11:30:00,23.96,23.97,23.69,23.71,295816.0,23.6664,23.6762,23.3997,23.4194,295816.0
2021-01-27 12:00:00,23.71,23.89,23.7,23.77,318567.0,23.4194,23.5972,23.4095,23.4787,318567.0
2021-01-27 12:30:00,23.76,23.86,23.64,23.81,167385.0,23.4688,23.5676,23.3503,23.5182,167385.0
2021-01-27 13:00:00,23.81,24.06,23.77,23.98,239074.0,23.5182,23.7651,23.4787,23.6861,239074.0
2021-01-27 13:30:00,23.98,24.02,23.7,23.81,253640.0,23.6861,23.7256,23.4095,23.5182,253640.0
2021-01-27 14:00:00,23.81,23.9,23.7,23.74,139004.0,23.5182,23.6071,23.4095,23.4491,139004.0
2021-01-27 14:30:00,23.75,23.76,23.35,23.55,148717.0,23.4589,23.4688,23.0638,23.2614,148717.0
2021-01-27 15:00:00,23.54,23.72,23.43,23.52,208125.0,23.2515,23.4293,23.1429,23.2317,208125.0
2021-01-27 15:30:00,23.52,23.74,23.44,23.6,916014.0,23.2317,23.4491,23.1527,23.3108,916014.0
2021-01-28 09:30:00,24.09,24.47,24.0,24.27,133116.0,23.7948,24.1701,23.7059,23.9726,133116.0
2021-01-28 10:00:00,24.28,24.48,24.22,24.35,172046.0,23.9824,24.18,23.9232,24.0516,172046.0
2021-01-28 10:30:00,24.35,24.42,24.23,24.37,390079.0,24.0516,24.1207,23.933,24.0713,390079.0
2021-01-28 11:00:00,24.38,24.75,24.27,24.41,310701.0,24.0812,24.4467,23.9726,24.1108,310701.0
2021-01-28 11:30:00,24.41,24.71,24.35,24.69,144747.0,24.1108,24.4072,24.0516,24.3874,144747.0
2021-01-28 12:00:00,24.69,24.86,24.66,24.69,188783.0,24.3874,24.5553,24.3578,24.3874,188783.0
2021-01-28 12:30:00,24.69,24.74,24.6,24.68,205083.0,24.3874,24.4368,24.2985,24.3775,205083.0
2021-01-28 13:00:00,24.7,24.71,24.53,24.67,85506.0,24.3973,24.4072,24.2294,24.3677,85506.0
2021-01-28 13:30:00,24.67,24.79,24.6,24.79,116550.0,24.3677,24.4862,24.2985,24.4862,116550.0
2021-01-28 14:00:00,24.79,24.8,24.66,24.71,150040.0,24.4862,24.4961,24.3578,24.4072,150040.0
2021-01-28 14:30:00,24.72,24.87,24.69,24.82,112662.0,24.417,24.5652,24.3874,24.5158,112662.0
2021-01-28 15:00:00,24.82,24.88,24.69,24.69,232115.0,24.5158,24.5751,24.3874,24.3874,232115.0
2021-01-28 15:30:00,24.71,24.83,24.64,24.72,775632.0,24.4072,24.5257,24.338,24.417,775632.0
2021-01-29 09:30:00,24.64,24.8,24.1,24.79,300264.0,24.338,24.4961,23.8046,24.4862,300264.0
2021-01-29 10:00:00,24.72,25.31,24.69,25.23,670961.0,24.417,24.9998,24.3874,24.9208,670961.0
2021-01-29 10:30:00,25.25,25.41,25.11,25.34,443982.0,24.9405,25.0986,24.8023,25.0294,443982.0
2021-01-29 11:00:00,25.35,25.36,25.04,25.15,418287.0,25.0393,25.0492,24.7331,24.8418,418287.0
2021-01-29 11:30:00,25.14,25.17,24.86,25.08,399171.0,24.8319,24.8615,24.5553,24.7726,399171.0
2021-01-29 12:00:00,25.09,25.09,24.62,24.8,278748.0,24.7825,24.7825,24.3183,24.4961,278748.0
2021-01-29 12:30:00,24.8,24.84,24.5,24.69,253768.0,24.4961,24.5356,24.1997,24.3874,253768.0
2021-01-29 13:00:00,24.65,24.83,24.58,24.82,95018.0,24.3479,24.5257,24.2788,24.5158,95018.0
2021-01-29 13:30:00,24.81,24.85,24.69,24.75,117738.0,24.5059,24.5455,24.3874,24.4467,117738.0
2021-01-29 14:00:00,24.75,24.94,24.69,24.73,157399.0,24.4467,24.6343,24.3874,24.4269,157399.0
2021-01-29 14:30:00,24.73,24.8,24.62,24.71,225427.0,24.4269,24.4961,24.3183,24.4072,225427.0
2021-01-29 15:00:00,24.72,24.93,24.7,24.89,147116.0,24.417,24.6245,24.3973,24.585,147116.0
2021-01-29 15:30:00,24.88,24.93,24.57,24.58,631764.0,24.5751,24.6245,24.2689,24.2788,631764.0
2021-02-01 09:30:00,24.97,25.0,24.54,24.84,209087.0,24.664,24.6936,24.2392,24.5356,209087.0
2021-02-01 10:00:00,24.81,25.34,24.78,25.2,151793.0,24.5059,25.0294,24.4763,24.8912,151793.0
2021-02-01 10:30:00,25.21,25.22,24.86,24.94,119026.0,24.901,24.9109,24.5553,24.6343,119026.0
2021-02-01 11:00:00,24.93,25.07,24.78,25.01,70488.0,24.6245,24.7628,24.4763,24.7035,70488.0
2021-02-01 11:30:00,25.02,25.14,24.95,25.05,97627.0,24.7134,24.8319,24.6442,24.743,97627.0
2021-02-01 12:00:00,25.08,25.12,25.0,25.08,81486.0,24.7726,24.8121,24.6936,24.7726,81486.0
2021-02-01 12:30:00,25.1,25.19,25.09,25.13,69184.0,24.7924,24.8813,24.7825,24.822,69184.0
2021-02-01 13:00:00,25.13,25.17,25.05,25.16,63758.0,24.822,24.8615,24.743,24.8517,63758.0
2021-02-01 13:30:00,25.16,25.19,25.02,25.08,95186.0,24.8517,24.8813,24.7134,24.7726,95186.0
2021-02-01 14:00:00,25.09,25.24,25.04,25.23,109921.0,24.7825,24.9307,24.7331,24.9208,109921.0
2021-02-01 14:30:00,25.23,25.25,25.15,25.19,82441.0,24.9208,24.9405,24.8418,24.8813,82441.0
2021-02-01 15:00:00,25.19,25.2,25.04,25.12,174578.0,24.8813,24.8912,24.7331,24.8121,174578.0
2021-02-01 15:30:00,25.12,25.17,25.02,25.05,406758.0,24.8121,24.8615,24.7134,24.743,406758.0
2021-02-02 09:30:00,25.53,25.84,25.23,25.7,249057.0,25.2171,25.5233,24.9208,25.385,249057.0
2021-02-02 10:00:00,25.67,25.99,25.67,25.93,311420.0,25.3554,25.6715,25.3554,25.6122,311420.0
2021-02-02 10:30:00,25.92,26.22,25.92,26.15,303143.0,25.6023,25.8987,25.6023,25.8295,303143.0
2021-02-02 11:00:00,26.16,26.27,26.12,26.23,187630.0,25.8394,25.948,25.7999,25.9085,187630.0
2021-02-02 11:30:00,26.21,26.56,26.19,26.47,266767.0,25.8888,26.2345,25.869,26.1456,266767.0
2021-02-02 12:00:00,26.48,26.52,26.39,26.44,352343.0,26.1555,26.195,26.0666,26.116,352343.0
2021-02-02 12:30:00,26.44,26.49,26.34,26.44,163311.0,26.116,26.1654,26.0172,26.116,163311.0
2021-02-02 13:00:00,26.44,26.5,26.36,26.4,208730.0,26.116,26.1752,26.0369,26.0765,208730.0
2021-02-02 13:30:00,26.4,26.43,26.21,26.23,198998.0,26.0765,26.1061,25.8888,25.9085,198998.0
2021-02-02 14:00:00,26.23,26.29,26.15,26.19,85765.0,25.9085,25.9678,25.8295,25.869,85765.0
2021-02-02 14:30:00,26.19,26.24,26.12,26.19,78995.0,25.869,25.9184,25.7999,25.869,78995.0
2021-02-02 15:00:00,26.19,26.22,26.05,26.21,151033.0,25.869,25.8987,25.7307,25.8888,151033.0
2021-02-02 15:30:00,26.21,26.24,26.08,26.1,521081.0,25.8888,25.9184,25.7604,25.7801,521081.0
2021-02-03 09:30:00,25.3,26.37,25.1,26.27,707696.0,24.9899,26.0468,24.7924,25.948,707696.0
2021-02-03 10:00:00,26.27,26.96,26.07,26.11,424859.0,25.948,26.6296,25.7505,25.79,424859.0
2021-02-03 10:30:00,26.09,26.45,26.04,26.34,126955.0,25.7703,26.1258,25.7209,26.0172,126955.0
2021-02-03 11:00:00,26.36,26.61,26.35,26.59,124610.0,26.0369,26.2839,26.0271,26.2641,124610.0
2021-02-03 11:30:00,26.6,26.86,26.54,26.67,140466.0,26.274,26.5308,26.2147,26.3431,140466.0
2021-02-03 12:00:00,26.67,26.67,26.43,26.53,131601.0,26.3431,26.3431,26.1061,26.2049,131601.0
2021-02-03 12:30:00,26.53,26.8,26.44,26.78,153364.0,26.2049,26.4716,26.116,26.4518,153364.0
2021-02-03 13:00:00,26.79,27.03,26.79,26.99,189376.0,26.4617,26.6987,26.4617,26.6592,189376.0
2021-02-03 13:30:00,27.0,27.18,26.98,27.14,150133.0,26.6691,26.8469,26.6493,26.8074,150133.0
2021-02-03 14:00:00,27.14,27.23,27.08,27.14,136265.0,26.8074,26.8963,26.7481,26.8074,136265.0
2021-02-03 14:30:00,27.13,27.17,26.81,26.85,128824.0,26.7975,26.837,26.4814,26.5209,128824.0
2021-02-03 15:00:00,26.85,26.91,26.69,26.89,239630.0,26.5209,26.5802,26.3629,26.5604,239630.0
2021-02-03 15:30:00,26.89,27.0,26.8,26.85,557301.0,26.5604,26.6691,26.4716,26.5209,557301.0
2021-02-04 09:30:00,27.05,27.74,26.81,27.64,318822.0,26.7185,27.4,26.4814,27.3013,318822.0
2021-02-04 10:00:00,27.64,27.69,27.42,27.42,237490.0,27.3013,27.3506,27.084,27.084,237490.0
2021-02-04 10:30:00,27.44,27.65,27.21,27.64,167269.0,27.1037,27.3111,26.8765,27.3013,167269.0
2021-02-04 11:00:00,27.65,27.94,27.6,27.76,423499.0,27.3111,27.5976,27.2617,27.4198,423499.0
2021-02-04 11:30:00,27.76,27.92,27.49,27.61,483426.0,27.4198,27.5778,27.1531,27.2716,483426.0
2021-02-04 12:00:00,27.61,27.78,27.61,27.7,135013.0,27.2716,27.4395,27.2716,27.3605,135013.0
2021-02-04 12:30:00,27.7,27.74,27.63,27.66,110679.0,27.3605,27.4,27.2914,27.321,110679.0
2021-02-04 13:00:00,27.66,27.69,27.6,27.65,111360.0,27.321,27.3506,27.2617,27.3111,111360.0
2021-02-04 13:30:00,27.64,27.65,27.47,27.57,122105.0,27.3013,27.3111,27.1333,27.2321,122105.0
2021-02-04 14:00:00,27.57,27.87,27.56,27.87,214432.0,27.2321,27.5284,27.2222,27.5284,214432.0
2021-02-04 14:30:00,27.85,27.95,27.74,27.76,242964.0,27.5087,27.6075,27.4,27.4198,242964.0
2021-02-04 15:00:00,27.74,27.75,27.47,27.55,306836.0,27.4,27.4099,27.1333,27.2124,306836.0
2021-02-04 15:30:00,27.55,27.6,27.22,27.35,1238721.0,27.2124,27.2617,26.8864,27.0148,1238721.0
2021-02-05 09:30:00,27.68,27.72,27.47,27.54,132774.0,27.3408,27.3803,27.1333,27.2025,132774.0
2021-02-05 10:00:00,27.54,27.65,27.4,27.62,85975.0,27.2025,27.3111,27.0642,27.2815,85975.0
2021-02-05 10:30:00,27.62,27.79,27.61,27.7,84614.0,27.2815,27.4494,27.2716,27.3605,84614.0
2021-02-05 11:00:00,27.7,27.7,27.59,27.67,72806.0,27.3605,27.3605,27.2519,27.3309,72806.0
2021-02-05 11:30:00,27.66,27.68,27.47,27.51,99181.0,27.321,27.3408,27.1333,27.1729,99181.0
2021-02-05 12:00:00,27.5,27.58,27.48,27.51,72230.0,27.163,27.242,27.1432,27.1729,72230.0
2021-02-05 12:30:00,27.52,27.53,27.36,27.4,88619.0,27.1827,27.1926,27.0247,27.0642,88619.0
2021-02-05 13:00:00,27.39,27.42,27.3,27.32,78582.0,27.0543,27.084,26.9654,26.9852,78582.0
2021-02-05 13:30:00,27.32,27.33,27.09,27.11,94367.0,26.9852,26.9951,26.758,26.7778,94367.0
2021-02-05 14:00:00,27.11,27.21,27.09,27.17,76881.0,26.7778,26.8765,26.758,26.837,76881.0
2021-02-05 14:30:00,27.18,27.21,27.1,27.1,97342.0,26.8469,26.8765,26.7679,26.7679,97342.0
2021-02-05 15:00:00,27.11,27.11,27.0,27.09,103561.0,26.7778,26.7778,26.6691,26.758,103561.0
2021-02-05 15:30:00,27.09,27.26,27.08,27.13,345047.0,26.758,26.9259,26.7481,26.7975,345047.0
2021-02-08 09:30:00,27.35,27.77,27.25,27.65,98739.0,27.0148,27.4297,26.916,27.3111,98739.0
2021-02-08 10:00:00,27.63,27.63,27.35,27.61,68887.0,27.2914,27.2914,27.0148,27.2716,68887.0
2021-02-08 10:30:00,27.61,27.63,27.33,27.43,107883.0,27.2716,27.2914,26.9951,27.0938,107883.0
2021-02-08 11:00:00,27.43,27.58,27.41,27.54,70383.0,27.0938,27.242,27.0741,27.2025,70383.0
2021-02-08 11:30:00,27.55,27.56,27.47,27.51,62930.0,27.2124,27.2222,27.1333,27.1729,62930.0
2021-02-08 12:00:00,27.5,27.66,27.47,27.61,122940.0,27.163,27.321,27.1333,27.2716,122940.0
2021-02-08 12:30:00,27.61,27.73,27.56,27.69,128977.0,27.2716,27.3902,27.2222,27.3506,128977.0
2021-02-08 13:00:00,27.69,27.71,27.63,27.64,72554.0,27.3506,27.3704,27.2914,27.3013,72554.0
2021-02-08 13:30:00,27.64,27.69,27.55,27.56,73322.0,27.3013,27.3506,27.2124,27.2222,73322.0
2021-02-08 14:00:00,27.55,27.62,27.54,27.59,65683.0,27.2124,27.2815,27.2025,27.2519,65683.0
2021-02-08 14:30:00,27.59,27.67,27.59,27.67,57795.0,27.2519,27.3309,27.2519,27.3309,57795.0
2021-02-08 15:00:00,27.67,27.69,27.57,27.61,91761.0,27.3309,27.3506,27.2321,27.2716,91761.0
2021-02-08 15:30:00,27.61,27.77,27.6,27.75,405766.0,27.2716,27.4297,27.2617,27.4099,405766.0
2021-02-09 09:30:00,27.5,27.65,27.37,27.49,185298.0,27.163,27.3111,27.0346,27.1531,185298.0
2021-02-09 10:00:00,27.49,27.53,27.4,27.5,119870.0,27.1531,27.1926,27.0642,27.163,119870.0
2021-02-09 10:30:00,27.51,27.52,27.41,27.49,113388.0,27.1729,27.1827,27.0741,27.1531,113388.0
2021-02-09 11:00:00,27.5,27.58,27.44,27.5,141753.0,27.163,27.242,27.1037,27.163,141753.0
2021-02-09 11:30:00,27.5,27.65,27.48,27.6,258854.0,27.163,27.3111,27.1432,27.2617,258854.0
2021-02-09 12:00:00,27.6,27.79,27.58,27.73,132105.0,27.2617,27.4494,27.242,27.3902,132105.0
2021-02-09 12:30:00,27.73,27.88,27.7,27.88,147765.0,27.3902,27.5383,27.3605,27.5383,147765.0
2021-02-09 13:00:00,27.88,27.9,27.78,27.85,167907.0,27.5383,27.5581,27.4395,27.5087,167907.0
2021-02-09 13:30:00,27.83,27.92,27.83,27.89,126652.0,27.4889,27.5778,27.4889,27.5482,126652.0
2021-02-09 14:00:00,27.89,27.92,27.86,27.9,98563.0,27.5482,27.5778,27.5186,27.5581,98563.0
2021-02-09 14:30:00,27.89,27.9,27.8,27.85,130738.0,27.5482,27.5581,27.4593,27.5087,130738.0
2021-02-09 15:00:00,27.85,27.92,27.82,27.84,236268.0,27.5087,27.5778,27.4791,27.4988,236268.0
2021-02-09 15:30:00,27.84,27.87,27.73,27.77,412924.0,27.4988,27.5284,27.3902,27.4297,412924.0
2021-02-10 09:30:00,27.9,28.05,27.66,27.96,190666.0,27.5581,27.7062,27.321,27.6173,190666.0
2021-02-10 10:00:00,27.96,28.15,27.65,27.93,246943.0,27.6173,27.805,27.3111,27.5877,246943.0
2021-02-10 10:30:00,27.93,27.98,27.71,27.85,148284.0,27.5877,27.6371,27.3704,27.5087,148284.0
2021-02-10 11:00:00,27.83,28.22,27.81,28.16,116624.0,27.4889,27.8741,27.4692,27.8149,116624.0
2021-02-10 11:30:00,28.16,28.25,28.0,28.23,121364.0,27.8149,27.9038,27.6568,27.884,121364.0
2021-02-10 12:00:00,28.24,28.25,28.09,28.19,86335.0,27.8939,27.9038,27.7457,27.8445,86335.0
2021-02-10 12:30:00,28.17,28.39,28.17,28.36,132113.0,27.8248,28.0421,27.8248,28.0124,132113.0
2021-02-10 13:00:00,28.36,28.43,28.28,28.32,158133.0,28.0124,28.0816,27.9334,27.9729,158133.0
2021-02-10 13:30:00,28.32,28.33,28.13,28.14,105135.0,27.9729,27.9828,27.7853,27.7951,105135.0
2021-02-10 14:00:00,28.14,28.27,28.14,28.22,114441.0,27.7951,27.9235,27.7951,27.8741,114441.0
2021-02-10 14:30:00,28.23,28.36,28.22,28.36,146813.0,27.884,28.0124,27.8741,28.0124,146813.0
2021-02-10 15:00:00,28.36,28.45,28.26,28.32,157706.0,28.0124,28.1013,27.9137,27.9729,157706.0
2021-02-10 15:30:00,28.34,28.36,28.21,28.36,525461.0,27.9927,28.0124,27.8643,28.0124,525461.0
2021-02-11 09:30:00,28.26,28.8,28.0,28.47,186170.0,27.9137,28.447,27.6568,28.1211,186170.0
2021-02-11 10:00:00,28.46,28.62,28.38,28.54,115993.0,28.1112,28.2692,28.0322,28.1902,115993.0
2021-02-11 10:30:00,28.54,28.55,28.4,28.48,114264.0,28.1902,28.2001,28.0519,28.131,114264.0
2021-02-11 11:00:00,28.49,28.51,28.3,28.39,102601.0,28.1408,28.1606,27.9532,28.0421,102601.0
2021-02-11 11:30:00,28.4,28.44,28.36,28.43,154074.0,28.0519,28.0915,28.0124,28.0816,154074.0
2021-02-11 12:00:00,28.43,28.44,27.91,27.99,164617.0,28.0816,28.0915,27.5679,27.647,164617.0
2021-02-11 12:30:00,27.98,28.28,27.94,28.23,182074.0,27.6371,27.9334,27.5976,27.884,182074.0
2021-02-11 13:00:00,28.23,28.44,28.2,28.37,166390.0,27.884,28.0915,27.8544,28.0223,166390.0
2021-02-11 13:30:00,28.38,28.46,28.36,28.41,118677.0,28.0322,28.1112,28.0124,28.0618,118677.0
2021-02-11 14:00:00,28.41,28.55,28.36,28.55,132275.0,28.0618,28.2001,28.0124,28.2001,132275.0
2021-02-11 14:30:00,28.55,28.67,28.48,28.63,186399.0,28.2001,28.3186,28.131,28.2791,186399.0
2021-02-11 15:00:00,28.63,28.68,28.54,28.68,149553.0,28.2791,28.3285,28.1902,28.3285,149553.0
2021-02-11 15:30:00,28.68,28.82,28.59,28.74,581037.0,28.3285,28.4668,28.2396,28.3878,581037.0
2021-02-12 09:30:00,28.42,28.68,28.1,28.35,98201.0,28.0717,28.3285,27.7556,28.0026,98201.0
2021-02-12 10:00:00,28.35,28.37,28.22,28.32,124920.0,28.0026,28.0223,27.8741,27.9729,124920.0
2021-02-12 10:30:00,28.31,28.67,28.26,28.67,131475.0,27.963,28.3186,27.9137,28.3186,131475.0
2021-02-12 11:00:00,28.67,28.71,28.5,28.57,147364.0,28.3186,28.3581,28.1507,28.2199,147364.0
2021-02-12 11:30:00,28.57,28.58,28.44,28.44,62962.0,28.2199,28.2297,28.0915,28.0915,62962.0
2021-02-12 12:00:00,28.46,28.54,28.38,28.38,78043.0,28.1112,28.1902,28.0322,28.0322,78043.0
2021-02-12 12:30:00,28.39,28.4,28.33,28.36,33109.0,28.0421,28.0519,27.9828,28.0124,33109.0
2021-02-12 13:00:00,28.37,28.37,28.22,28.25,48209.0,28.0223,28.0223,27.8741,27.9038,48209.0
2021-02-12 13:30:00,28.25,28.31,28.24,28.28,39621.0,27.9038,27.963,27.8939,27.9334,39621.0
2021-02-12 14:00:00,28.28,28.34,28.25,28.3,65495.0,27.9334,27.9927,27.9038,27.9532,65495.0
2021-02-12 14:30:00,28.29,28.37,28.24,28.33,61007.0,27.9433,28.0223,27.8939,27.9828,61007.0
2021-02-12 15:00:00,28.33,28.35,28.27,28.28,97788.0,27.9828,28.0026,27.9235,27.9334,97788.0
2021-02-12 15:30:00,28.28,28.35,28.24,28.27,408432.0,27.9334,28.0026,27.8939,27.9235,408432.0
2021-02-16 09:30:00,28.4,28.77,28.39,28.42,84115.0,28.0519,28.4174,28.0421,28.0717,84115.0
2021-02-16 10:00:00,28.44,28.45,28.11,28.4,81976.0,28.0915,28.1013,27.7655,28.0519,81976.0
2021-02-16 10:30:00,28.41,28.47,28.17,28.32,78524.0,28.0618,28.1211,27.8248,27.9729,78524.0
2021-02-16 11:00:00,28.32,28.5,28.3,28.46,86819.0,27.9729,28.1507,27.9532,28.1112,86819.0
2021-02-16 11:30:00,28.46,28.53,28.4,28.42,67247.0,28.1112,28.1803,28.0519,28.0717,67247.0
2021-02-16 12:00:00,28.43,28.59,28.38,28.52,87848.0,28.0816,28.2396,28.0322,28.1705,87848.0
2021-02-16 12:30:00,28.52,28.54,28.4,28.41,72006.0,28.1705,28.1902,28.0519,28.0618,72006.0
2021-02-16 13:00:00,28.42,28.44,28.31,28.32,39318.0,28.0717,28.0915,27.963,27.9729,39318.0
2021-02-16 13:30:00,28.32,28.4,28.3,28.35,53832.0,27.9729,28.0519,27.9532,28.0026,53832.0
2021-02-16 14:00:00,28.35,28.46,28.33,28.46,70261.0,28.0026,28.1112,27.9828,28.1112,70261.0
2021-02-16 14:30:00,28.46,28.49,28.38,28.45,74073.0,28.1112,28.1408,28.0322,28.1013,74073.0
2021-02-16 15:00:00,28.44,28.53,28.4,28.51,80072.0,28.0915,28.1803,28.0519,28.1606,80072.0
2021-02-16 15:30:00,28.51,28.54,28.38,28.39,338446.0,28.1606,28.1902,28.0322,28.0421,338446.0
2021-02-17 09:30:00,28.75,28.75,28.43,28.74,166893.0,28.3977,28.3977,28.0816,28.3878,166893.0
2021-02-17 10:00:00,28.72,28.75,28.53,28.6,96288.0,28.368,28.3977,28.1803,28.2495,96288.0
2021-02-17 10:30:00,28.58,28.7,28.54,28.65,48730.0,28.2297,28.3483,28.1902,28.2989,48730.0
2021-02-17 11:00:00,28.63,28.64,28.37,28.41,53688.0,28.2791,28.289,28.0223,28.0618,53688.0
2021-02-17 11:30:00,28.4,28.51,28.35,28.51,47690.0,28.0519,28.1606,28.0026,28.1606,47690.0
2021-02-17 12:00:00,28.51,28.6,28.47,28.59,49541.0,28.1606,28.2495,28.1211,28.2396,49541.0
2021-02-17 12:30:00,28.6,28.64,28.54,28.63,55719.0,28.2495,28.289,28.1902,28.2791,55719.0
2021-02-17 13:00:00,28.64,28.7,28.58,28.62,54743.0,28.289,28.3483,28.2297,28.2692,54743.0
2021-02-17 13:30:00,28.63,28.64,28.52,28.62,46811.0,28.2791,28.289,28.1705,28.2692,46811.0
2021-02-17 14:00:00,28.63,28.74,28.62,28.67,77421.0,28.2791,28.3878,28.2692,28.3186,77421.0
2021-02-17 14:30:00,28.67,28.72,28.62,28.66,70987.0,28.3186,28.368,28.2692,28.3088,70987.0
2021-02-17 15:00:00,28.66,28.67,28.5,28.52,102502.0,28.3088,28.3186,28.1507,28.1705,102502.0
2021-02-17 15:30:00,28.52,28.66,28.51,28.65,314214.0,28.1705,28.3088,28.1606,28.2989,314214.0
2021-02-18 09:30:00,28.22,28.55,28.2,28.37,98677.0,27.8741,28.2001,27.8544,28.0223,98677.0
2021-02-18 10:00:00,28.36,28.41,28.04,28.1,128493.0,28.0124,28.0618,27.6964,27.7556,128493.0
2021-02-18 10:30:00,28.08,28.14,27.86,27.86,42039.0,27.7359,27.7951,27.5186,27.5186,42039.0
2021-02-18 11:00:00,27.88,27.95,27.83,27.92,51985.0,27.5383,27.6075,27.4889,27.5778,51985.0
2021-02-18 11:30:00,27.92,27.93,27.78,27.82,28913.0,27.5778,27.5877,27.4395,27.4791,28913.0
2021-02-18 12:00:00,27.84,27.85,27.66,27.75,33068.0,27.4988,27.5087,27.321,27.4099,33068.0
2021-02-18 12:30:00,27.75,27.81,27.68,27.71,34927.0,27.4099,27.4692,27.3408,27.3704,34927.0
2021-02-18 13:00:00,27.71,27.89,27.69,27.85,155460.0,27.3704,27.5482,27.3506,27.5087,155460.0
2021-02-18 13:30:00,27.86,27.96,27.85,27.95,43025.0,27.5186,27.6173,27.5087,27.6075,43025.0
2021-02-18 14:00:00,27.95,28.07,27.92,28.07,67031.0,27.6075,27.726,27.5778,27.726,67031.0
2021-02-18 14:30:00,28.05,28.18,28.02,28.17,120470.0,27.7062,27.8346,27.6766,27.8248,120470.0
2021-02-18 15:00:00,28.17,28.22,28.04,28.04,93178.0,27.8248,27.8741,27.6964,27.6964,93178.0
2021-02-18 15:30:00,28.05,28.11,27.81,27.82,347628.0,27.7062,27.7655,27.4692,27.4791,347628.0
2021-02-19 09:30:00,28.06,28.62,27.98,28.62,150472.0,27.7161,28.2692,27.6371,28.2692,150472.0
2021-02-19 10:00:00,28.58,28.71,28.47,28.71,54149.0,28.2297,28.3581,28.1211,28.3581,54149.0
2021-02-19 10:30:00,28.7,28.77,28.61,28.68,77369.0,28.3483,28.4174,28.2594,28.3285,77369.0
2021-02-19 11:00:00,28.7,28.81,28.64,28.67,94484.0,28.3483,28.4569,28.289,28.3186,94484.0
2021-02-19 11:30:00,28.66,28.69,28.5,28.51,82753.0,28.3088,28.3384,28.1507,28.1606,82753.0
2021-02-19 12:00:00,28.51,28.55,28.44,28.5,73848.0,28.1606,28.2001,28.0915,28.1507,73848.0
2021-02-19 12:30:00,28.51,28.53,28.4,28.45,54793.0,28.1606,28.1803,28.0519,28.1013,54793.0
2021-02-19 13:00:00,28.45,28.53,28.42,28.53,45473.0,28.1013,28.1803,28.0717,28.1803,45473.0
2021-02-19 13:30:00,28.52,28.61,28.49,28.59,59409.0,28.1705,28.2594,28.1408,28.2396,59409.0
2021-02-19 14:00:00,28.58,28.62,28.4,28.41,51997.0,28.2297,28.2692,28.0519,28.0618,51997.0
2021-02-19 14:30:00,28.41,28.62,28.4,28.6,104531.0,28.0618,28.2692,28.0519,28.2495,104531.0
2021-02-19 15:00:00,28.6,28.67,28.59,28.62,103405.0,28.2495,28.3186,28.2396,28.2692,103405.0
2021-02-19 15:30:00,28.61,28.76,28.58,28.68,306045.0,28.2594,28.4075,28.2297,28.3285,306045.0
2021-02-22 09:30:00,28.23,28.66,28.23,28.63,90328.0,27.884,28.3088,27.884,28.2791,90328.0
2021-02-22 10:00:00,28.64,28.69,28.5,28.68,56086.0,28.289,28.3384,28.1507,28.3285,56086.0
2021-02-22 10:30:00,28.67,28.89,28.63,28.73,90860.0,28.3186,28.5359,28.2791,28.3779,90860.0
2021-02-22 11:00:00,28.73,28.81,28.53,28.78,94726.0,28.3779,28.4569,28.1803,28.4273,94726.0
2021-02-22 11:30:00,28.79,28.88,28.74,28.86,115750.0,28.4372,28.5261,28.3878,28.5063,115750.0
2021-02-22 12:00:00,28.86,28.97,28.77,28.93,78447.0,28.5063,28.615,28.4174,28.5754,78447.0
2021-02-22 12:30:00,28.93,29.15,28.92,29.13,150667.0,28.5754,28.7928,28.5656,28.773,150667.0
2021-02-22 13:00:00,29.14,29.15,29.06,29.14,63583.0,28.7829,28.7928,28.7039,28.7829,63583.0
2021-02-22 13:30:00,29.13,29.2,29.12,29.15,56087.0,28.773,28.8421,28.7631,28.7928,56087.0
2021-02-22 14:00:00,29.16,29.17,29.02,29.05,50039.0,28.8026,28.8125,28.6643,28.694,50039.0
2021-02-22 14:30:00,29.05,29.06,28.86,28.88,51230.0,28.694,28.7039,28.5063,28.5261,51230.0
2021-02-22 15:00:00,28.88,28.91,28.71,28.72,74193.0,28.5261,28.5557,28.3581,28.368,74193.0
2021-02-22 15:30:00,28.71,28.79,28.59,28.64,345708.0,28.3581,28.4372,28.2396,28.289,345708.0
2021-02-23 09:30:00,28.71,28.75,28.21,28.58,143893.0,28.3581,28.3977,27.8643,28.2297,143893.0
2021-02-23 10:00:00,28.56,28.8,28.44,28.78,122330.0,28.21,28.447,28.0915,28.4273,122330.0
2021-02-23 10:30:00,28.78,28.87,28.63,28.74,72241.0,28.4273,28.5162,28.2791,28.3878,72241.0
2021-02-23 11:00:00,28.74,28.82,28.54,28.61,85300.0,28.3878,28.4668,28.1902,28.2594,85300.0
2021-02-23 11:30:00,28.62,28.68,28.42,28.54,63341.0,28.2692,28.3285,28.0717,28.1902,63341.0
2021-02-23 12:00:00,28.53,28.57,28.43,28.57,84652.0,28.1803,28.2199,28.0816,28.2199,84652.0
2021-02-23 12:30:00,28.57,28.59,28.48,28.48,52667.0,28.2199,28.2396,28.131,28.131,52667.0
2021-02-23 13:00:00,28.47,28.69,28.45,28.67,58148.0,28.1211,28.3384,28.1013,28.3186,58148.0
2021-02-23 13:30:00,28.68,28.7,28.56,28.65,41907.0,28.3285,28.3483,28.21,28.2989,41907.0
2021-02-23 14:00:00,28.65,28.84,28.64,28.8,52784.0,28.2989,28.4866,28.289,28.447,52784.0
2021-02-23 14:30:00,28.8,28.89,28.69,28.89,64020.0,28.447,28.5359,28.3384,28.5359,64020.0
2021-02-23 15:00:00,28.87,29.06,28.87,29.04,77552.0,28.5162,28.7039,28.5162,28.6841,77552.0
2021-02-23 15:30:00,29.05,29.17,29.02,29.08,317430.0,28.694,28.8125,28.6643,28.7236,317430.0
2021-02-24 09:30:00,29.07,29.53,28.9,29.51,231361.0,28.7137,29.1681,28.5458,29.1483,231361.0
2021-02-24 10:00:00,29.52,29.69,29.34,29.67,98191.0,29.1582,29.3261,28.9804,29.3064,98191.0
2021-02-24 10:30:00,29.66,29.83,29.63,29.81,154989.0,29.2965,29.4644,29.2669,29.4447,154989.0
2021-02-24 11:00:00,29.82,29.99,29.81,29.9,172413.0,29.4545,29.6225,29.4447,29.5336,172413.0
2021-02-24 11:30:00,29.91,30.11,29.9,30.08,139083.0,29.5434,29.741,29.5336,29.7114,139083.0
2021-02-24 12:00:00,30.09,30.29,30.09,30.28,75440.0,29.7212,29.9188,29.7212,29.9089,75440.0
2021-02-24 12:30:00,30.29,30.33,30.19,30.21,75720.0,29.9188,29.9583,29.82,29.8398,75720.0
2021-02-24 13:00:00,30.21,30.36,30.2,30.34,169526.0,29.8398,29.9879,29.8299,29.9682,169526.0
2021-02-24 13:30:00,30.34,30.52,30.3,30.37,325790.0,29.9682,30.146,29.9287,29.9978,325790.0
2021-02-24 14:00:00,30.37,30.38,30.13,30.26,108790.0,29.9978,30.0077,29.7607,29.8891,108790.0
2021-02-24 14:30:00,30.26,30.31,30.13,30.14,246461.0,29.8891,29.9385,29.7607,29.7706,246461.0
2021-02-24 15:00:00,30.14,30.27,30.11,30.23,147832.0,29.7706,29.899,29.741,29.8595,147832.0
2021-02-24 15:30:00,30.23,30.27,30.14,30.14,807672.0,29.8595,29.899,29.7706,29.7706,807672.0
2021-02-25 09:30:00,30.0,30.16,29.47,29.64,168864.0,29.6323,29.7904,29.1088,29.2767,168864.0
2021-02-25 10:00:00,29.64,29.67,29.42,29.5,134524.0,29.2767,29.3064,29.0594,29.1385,134524.0
2021-02-25 10:30:00,29.49,29.49,29.08,29.21,124918.0,29.1286,29.1286,28.7236,28.852,124918.0
2021-02-25 11:00:00,29.21,29.26,29.09,29.19,396900.0,28.852,28.9014,28.7335,28.8323,396900.0
2021-02-25 11:30:00,29.22,29.26,28.92,29.01,157183.0,28.8619,28.9014,28.5656,28.6545,157183.0
2021-02-25 12:00:00,29.01,29.08,28.89,28.91,142031.0,28.6545,28.7236,28.5359,28.5557,142031.0
2021-02-25 12:30:00,28.91,28.95,28.59,28.62,82710.0,28.5557,28.5952,28.2396,28.2692,82710.0
2021-02-25 13:00:00,28.59,28.98,28.54,28.96,145783.0,28.2396,28.6248,28.1902,28.6051,145783.0
2021-02-25 13:30:00,28.94,29.01,28.85,28.92,84242.0,28.5853,28.6545,28.4964,28.5656,84242.0
2021-02-25 14:00:00,28.94,29.11,28.91,29.05,96103.0,28.5853,28.7532,28.5557,28.694,96103.0
2021-02-25 14:30:00,29.04,29.04,28.76,28.79,63738.0,28.6841,28.6841,28.4075,28.4372,63738.0
2021-02-25 15:00:00,28.77,28.81,28.39,28.4,79043.0,28.4174,28.4569,28.0421,28.0519,79043.0
2021-02-25 15:30:00,28.41,28.5,28.16,28.33,523670.0,28.0618,28.1507,27.8149,27.9828,523670.0
2021-02-26 09:30:00,28.36,28.56,28.09,28.12,79064.0,28.0124,28.21,27.7457,27.7754,79064.0
2021-02-26 10:00:00,28.1,28.21,27.78,27.81,123678.0,27.7556,27.8643,27.4395,27.4692,123678.0
2021-02-26 10:30:00,27.81,28.16,27.81,28.09,136615.0,27.4692,27.8149,27.4692,27.7457,136615.0
2021-02-26 11:00:00,28.09,28.5,28.03,28.18,141617.0,27.7457,28.1507,27.6865,27.8346,141617.0
2021-02-26 11:30:00,28.19,28.46,28.16,28.29,41824.0,27.8445,28.1112,27.8149,27.9433,41824.0
2021-02-26 12:00:00,28.3,28.58,28.3,28.48,45343.0,27.9532,28.2297,27.9532,28.131,45343.0
2021-02-26 12:30:00,28.48,28.59,28.33,28.36,62265.0,28.131,28.2396,27.9828,28.0124,62265.0
2021-02-26 13:00:00,28.34,28.45,28.24,28.44,47538.0,27.9927,28.1013,27.8939,28.0915,47538.0
2021-02-26 13:30:00,28.45,28.5,28.3,28.35,65923.0,28.1013,28.1507,27.9532,28.0026,65923.0
2021-02-26 14:00:00,28.36,28.41,28.2,28.25,64711.0,28.0124,28.0618,27.8544,27.9038,64711.0
2021-02-26 14:30:00,28.23,28.34,28.18,28.33,76947.0,27.884,27.9927,27.8346,27.9828,76947.0
2021-02-26 15:00:00,28.34,28.42,28.25,28.26,180930.0,27.9927,28.0717,27.9038,27.9137,180930.0
2021-02-26 15:30:00,28.26,28.49,28.1,28.1,344039.0,27.9137,28.1408,27.7556,27.7556,344039.0
2021-03-01 09:30:00,28.91,29.29,28.82,29.07,143108.0,28.5557,28.931,28.4668,28.7137,143108.0
2021-03-01 10:00:00,29.08,29.4,28.96,29.16,208817.0,28.7236,29.0397,28.6051,28.8026,208817.0
2021-03-01 10:30:00,29.17,29.35,29.09,29.12,103323.0,28.8125,28.9903,28.7335,28.7631,103323.0
2021-03-01 11:00:00,29.12,29.35,29.02,29.2,83859.0,28.7631,28.9903,28.6643,28.8421,83859.0
2021-03-01 11:30:00,29.21,29.28,29.05,29.06,50629.0,28.852,28.9212,28.694,28.7039,50629.0
2021-03-01 12:00:00,29.05,29.12,29.0,29.01,57018.0,28.694,28.7631,28.6446,28.6545,57018.0
2021-03-01 12:30:00,29.02,29.15,29.01,29.02,48357.0,28.6643,28.7928,28.6545,28.6643,48357.0
2021-03-01 13:00:00,29.03,29.09,28.95,29.09,40169.0,28.6742,28.7335,28.5952,28.7335,40169.0
2021-03-01 13:30:00,29.1,29.17,29.07,29.1,64281.0,28.7434,28.8125,28.7137,28.7434,64281.0
2021-03-01 14:00:00,29.1,29.21,29.08,29.15,96129.0,28.7434,28.852,28.7236,28.7928,96129.0
2021-03-01 14:30:00,29.15,29.34,29.15,29.23,96261.0,28.7928,28.9804,28.7928,28.8718,96261.0
2021-03-01 15:00:00,29.24,29.28,29.07,29.11,123555.0,28.8816,28.9212,28.7137,28.7532,123555.0
2021-03-01 15:30:00,29.12,29.13,28.92,28.95,300828.0,28.7631,28.773,28.5656,28.5952,300828.0
2021-03-02 09:30:00,28.86,29.14,28.69,29.05,65126.0,28.5063,28.7829,28.3384,28.694,65126.0
2021-03-02 10:00:00,29.08,29.09,28.82,28.87,116111.0,28.7236,28.7335,28.4668,28.5162,116111.0
2021-03-02 10:30:00,28.89,29.02,28.75,28.95,39277.0,28.5359,28.6643,28.3977,28.5952,39277.0
2021-03-02 11:00:00,28.95,29.0,28.8,28.89,37236.0,28.5952,28.6446,28.447,28.5359,37236.0
2021-03-02 11:30:00,28.88,28.88,28.61,28.66,49383.0,28.5261,28.5261,28.2594,28.3088,49383.0
2021-03-02 12:00:00,28.64,28.81,28.61,28.74,56793.0,28.289,28.4569,28.2594,28.3878,56793.0
2021-03-02 12:30:00,28.74,28.81,28.69,28.77,48700.0,28.3878,28.4569,28.3384,28.4174,48700.0
2021-03-02 13:00:00,28.77,28.94,28.77,28.85,48821.0,28.4174,28.5853,28.4174,28.4964,48821.0
2021-03-02 13:30:00,28.85,29.05,28.83,28.99,148671.0,28.4964,28.694,28.4767,28.6347,148671.0
2021-03-02 14:00:00,28.98,29.01,28.87,28.88,83883.0,28.6248,28.6545,28.5162,28.5261,83883.0
2021-03-02 14:30:00,28.88,29.18,28.87,29.12,136786.0,28.5261,28.8224,28.5162,28.7631,136786.0
2021-03-02 15:00:00,29.12,29.34,29.12,29.17,321440.0,28.7631,28.9804,28.7631,28.8125,321440.0
2021-03-02 15:30:00,29.15,29.28,28.98,28.99,570862.0,28.7928,28.9212,28.6248,28.6347,570862.0
2021-03-03 09:30:00,29.18,29.7,29.0,29.61,130067.0,28.8224,29.336,28.6446,29.2471,130067.0
2021-03-03 10:00:00,29.6,29.9,29.56,29.88,308948.0,29.2372,29.5336,29.1977,29.5138,308948.0
2021-03-03 10:30:00,29.88,30.12,29.82,30.04,579402.0,29.5138,29.7509,29.4545,29.6718,579402.0
2021-03-03 11:00:00,30.03,30.37,30.01,30.33,221301.0,29.662,29.9978,29.6422,29.9583,221301.0
2021-03-03 11:30:00,30.34,30.37,30.11,30.15,331388.0,29.9682,29.9978,29.741,29.7805,331388.0
2021-03-03 12:00:00,30.15,30.35,30.08,30.3,340268.0,29.7805,29.978,29.7114,29.9287,340268.0
2021-03-03 12:30:00,30.3,30.56,30.25,30.51,183697.0,29.9287,30.1855,29.8793,30.1361,183697.0
2021-03-03 13:00:00,30.52,30.55,30.41,30.43,130121.0,30.146,30.1756,30.0373,30.0571,130121.0
2021-03-03 13:30:00,30.42,30.45,30.18,30.22,95561.0,30.0472,30.0768,29.8101,29.8496,95561.0
2021-03-03 14:00:00,30.22,30.25,30.05,30.19,175547.0,29.8496,29.8793,29.6817,29.82,175547.0
2021-03-03 14:30:00,30.19,30.31,30.05,30.26,123891.0,29.82,29.9385,29.6817,29.8891,123891.0
2021-03-03 15:00:00,30.26,30.31,30.17,30.27,185302.0,29.8891,29.9385,29.8003,29.899,185302.0
2021-03-03 15:30:00,30.26,30.34,30.2,30.3,879999.0,29.8891,29.9682,29.8299,29.9287,879999.0
2021-03-04 09:30:00,30.37,30.85,30.15,30.22,365930.0,29.9978,30.4719,29.7805,29.8496,365930.0
2021-03-04 10:00:00,30.22,30.24,29.87,30.02,407901.0,29.8496,29.8694,29.5039,29.6521,407901.0
2021-03-04 10:30:00,30.02,30.08,29.89,30.03,402254.0,29.6521,29.7114,29.5237,29.662,402254.0
2021-03-04 11:00:00,30.04,30.14,29.74,29.89,629323.0,29.6718,29.7706,29.3755,29.5237,629323.0
2021-03-04 11:30:00,29.9,30.11,29.9,30.08,107813.0,29.5336,29.741,29.5336,29.7114,107813.0
2021-03-04 12:00:00,30.09,30.27,29.98,30.06,94039.0,29.7212,29.899,29.6126,29.6916,94039.0
2021-03-04 12:30:00,30.06,30.08,29.47,29.52,70718.0,29.6916,29.7114,29.1088,29.1582,70718.0
2021-03-04 13:00:00,29.5,29.57,29.33,29.47,243938.0,29.1385,29.2076,28.9705,29.1088,243938.0
2021-03-04 13:30:00,29.46,29.6,28.77,28.77,201667.0,29.099,29.2372,28.4174,28.4174,201667.0
2021-03-04 14:00:00,28.77,29.31,28.71,29.25,262659.0,28.4174,28.9508,28.3581,28.8915,262659.0
2021-03-04 14:30:00,29.23,29.62,29.08,29.58,230743.0,28.8718,29.257,28.7236,29.2175,230743.0
2021-03-04 15:00:00,29.56,29.64,29.23,29.44,212008.0,29.1977,29.2767,28.8718,29.0792,212008.0
2021-03-04 15:30:00,29.42,29.69,29.41,29.56,532121.0,29.0594,29.3261,29.0496,29.1977,532121.0
2021-03-05 09:30:00,30.02,30.17,29.5,29.79,96366.0,29.6521,29.8003,29.1385,29.4249,96366.0
2021-03-05 10:00:00,29.76,29.9,29.58,29.66,232654.0,29.3953,29.5336,29.2175,29.2965,232654.0
2021-03-05 10:30:00,29.66,29.79,29.5,29.55,355720.0,29.2965,29.4249,29.1385,29.1878,355720.0
2021-03-05 11:00:00,29.55,29.58,28.52,28.58,195630.0,29.1878,29.2175,28.1705,28.2297,195630.0
2021-03-05 11:30:00,28.61,29.2,28.6,29.19,270610.0,28.2594,28.8421,28.2495,28.8323,270610.0
2021-03-05 12:00:00,29.19,29.76,29.11,29.64,490709.0,28.8323,29.3953,28.7532,29.2767,490709.0
2021-03-05 12:30:00,29.64,29.84,29.42,29.84,309830.0,29.2767,29.4743,29.0594,29.4743,309830.0
2021-03-05 13:00:00,29.84,29.88,29.5,29.86,155759.0,29.4743,29.5138,29.1385,29.494,155759.0
2021-03-05 13:30:00,29.86,30.06,29.82,29.91,120448.0,29.494,29.6916,29.4545,29.5434,120448.0
2021-03-05 14:00:00,29.97,30.0,29.79,29.92,58565.0,29.6027,29.6323,29.4249,29.5533,58565.0
2021-03-05 14:30:00,29.93,30.11,29.91,30.08,71874.0,29.5632,29.741,29.5434,29.7114,71874.0
2021-03-05 15:00:00,30.08,30.18,30.02,30.14,116726.0,29.7114,29.8101,29.6521,29.7706,116726.0
2021-03-05 15:30:00,30.13,30.52,30.1,30.38,431070.0,29.7607,30.146,29.7311,30.0077,431070.0
2021-03-08 09:30:00,30.86,31.13,30.75,30.85,233744.0,30.4818,30.7485,30.3731,30.4719,233744.0
2021-03-08 10:00:00,30.92,31.1,30.75,30.99,420750.0,30.5411,30.7189,30.3731,30.6102,420750.0
2021-03-08 10:30:00,30.97,31.05,30.55,30.61,249823.0,30.5904,30.6695,30.1756,30.2349,249823.0
2021-03-08 11:00:00,30.62,30.67,30.37,30.61,89362.0,30.2447,30.2941,29.9978,30.2349,89362.0
2021-03-08 11:30:00,30.57,30.61,30.27,30.45,92403.0,30.1953,30.2349,29.899,30.0768,92403.0
2021-03-08 12:00:00,30.45,30.79,30.43,30.74,75858.0,30.0768,30.4127,30.0571,30.3633,75858.0
2021-03-08 12:30:00,30.74,30.82,30.69,30.71,56491.0,30.3633,30.4423,30.3139,30.3336,56491.0
2021-03-08 13:00:00,30.73,30.78,30.56,30.57,70844.0,30.3534,30.4028,30.1855,30.1953,70844.0
2021-03-08 13:30:00,30.58,30.6,29.95,29.97,460528.0,30.2052,30.225,29.5829,29.6027,460528.0
2021-03-08 14:00:00,29.99,30.2,29.97,30.15,69893.0,29.6225,29.8299,29.6027,29.7805,69893.0
2021-03-08 14:30:00,30.13,30.2,29.87,29.95,114612.0,29.7607,29.8299,29.5039,29.5829,114612.0
2021-03-08 15:00:00,29.94,29.95,29.75,29.83,129463.0,29.5731,29.5829,29.3854,29.4644,129463.0
2021-03-08 15:30:00,29.84,30.06,29.79,29.81,473152.0,29.4743,29.6916,29.4249,29.4447,473152.0
2021-03-09 09:30:00,30.07,30.16,29.23,29.67,232223.0,29.7015,29.7904,28.8718,29.3064,232223.0
2021-03-09 10:00:00,29.67,29.91,29.47,29.85,131230.0,29.3064,29.5434,29.1088,29.4842,131230.0
2021-03-09 10:30:00,29.86,30.3,29.84,30.29,142391.0,29.494,29.9287,29.4743,29.9188,142391.0
2021-03-09 11:00:00,30.29,30.49,30.12,30.16,91232.0,29.9188,30.1163,29.7509,29.7904,91232.0
2021-03-09 11:30:00,30.16,30.2,29.98,30.13,801409.0,29.7904,29.8299,29.6126,29.7607,801409.0
2021-03-09 12:00:00,30.14,30.31,30.01,30.26,610136.0,29.7706,29.9385,29.6422,29.8891,610136.0
2021-03-09 12:30:00,30.26,30.41,30.05,30.11,525058.0,29.8891,30.0373,29.6817,29.741,525058.0
2021-03-09 13:00:00,30.11,30.28,29.92,29.98,508358.0,29.741,29.9089,29.5533,29.6126,508358.0
2021-03-09 13:30:00,29.97,30.03,29.91,29.95,77885.0,29.6027,29.662,29.5434,29.5829,77885.0
2021-03-09 14:00:00,29.95,30.05,29.9,29.97,85938.0,29.5829,29.6817,29.5336,29.6027,85938.0
2021-03-09 14:30:00,29.98,30.15,29.98,30.02,289302.0,29.6126,29.7805,29.6126,29.6521,289302.0
2021-03-09 15:00:00,30.05,30.17,30.01,30.04,388714.0,29.6817,29.8003,29.6422,29.6718,388714.0
2021-03-09 15:30:00,30.05,30.09,29.74,29.76,607380.0,29.6817,29.7212,29.3755,29.3953,607380.0
2021-03-10 09:30:00,30.08,30.65,29.98,30.39,242295.0,29.7114,30.2744,29.6126,30.0176,242295.0
2021-03-10 10:00:00,30.37,30.63,30.34,30.44,356699.0,29.9978,30.2546,29.9682,30.0669,356699.0
2021-03-10 10:30:00,30.46,30.93,30.43,30.93,233705.0,30.0867,30.5509,30.0571,30.5509,233705.0
2021-03-10 11:00:00,30.93,31.12,30.79,30.82,259853.0,30.5509,30.7386,30.4127,30.4423,259853.0
2021-03-10 11:30:00,30.81,31.16,30.8,31.08,219833.0,30.4324,30.7781,30.4225,30.6991,219833.0
2021-03-10 12:00:00,31.08,31.3,31.08,31.29,184228.0,30.6991,30.9164,30.6991,30.9065,184228.0
2021-03-10 12:30:00,31.29,31.31,30.93,30.98,242110.0,30.9065,30.9263,30.5509,30.6003,242110.0
2021-03-10 13:00:00,30.97,31.28,30.97,31.28,81630.0,30.5904,30.8966,30.5904,30.8966,81630.0
2021-03-10 13:30:00,31.29,31.49,31.25,31.43,189546.0,30.9065,31.1041,30.867,31.0448,189546.0
2021-03-10 14:00:00,31.43,31.62,31.4,31.61,151702.0,31.0448,31.2325,31.0152,31.2226,151702.0
2021-03-10 14:30:00,31.61,31.78,31.57,31.71,352068.0,31.2226,31.3905,31.1831,31.3214,352068.0
2021-03-10 15:00:00,31.71,31.71,31.29,31.4,144035.0,31.3214,31.3214,30.9065,31.0152,144035.0
2021-03-10 15:30:00,31.39,31.49,31.26,31.44,606543.0,31.0053,31.1041,30.8769,31.0547,606543.0
2021-03-11 09:30:00,31.5,32.1,31.5,31.98,359339.0,31.114,31.7066,31.114,31.5881,359339.0
2021-03-11 10:00:00,31.98,32.1,31.73,32.04,269439.0,31.5881,31.7066,31.3411,31.6473,269439.0
2021-03-11 10:30:00,32.05,32.23,32.0,32.05,372831.0,31.6572,31.835,31.6078,31.6572,372831.0
2021-03-11 11:00:00,32.06,32.47,32.06,32.32,289341.0,31.6671,32.0721,31.6671,31.9239,289341.0
2021-03-11 11:30:00,32.33,32.43,32.17,32.18,173731.0,31.9338,32.0326,31.7757,31.7856,173731.0
2021-03-11 12:00:00,32.18,32.25,32.14,32.16,73051.0,31.7856,31.8548,31.7461,31.7659,73051.0
2021-03-11 12:30:00,32.17,32.23,32.11,32.15,92358.0,31.7757,31.835,31.7165,31.756,92358.0
2021-03-11 13:00:00,32.16,32.18,31.95,31.98,172637.0,31.7659,31.7856,31.5584,31.5881,172637.0
2021-03-11 13:30:00,31.98,32.02,31.84,31.94,113872.0,31.5881,31.6276,31.4498,31.5486,113872.0
2021-03-11 14:00:00,31.94,32.06,31.93,31.98,93461.0,31.5486,31.6671,31.5387,31.5881,93461.0
2021-03-11 14:30:00,31.97,31.98,31.59,31.66,270770.0,31.5782,31.5881,31.2028,31.272,270770.0
2021-03-11 15:00:00,31.66,31.7,31.52,31.63,189377.0,31.272,31.3115,31.1337,31.2424,189377.0
2021-03-11 15:30:00,31.63,31.78,31.6,31.62,648902.0,31.2424,31.3905,31.2127,31.2325,648902.0
2021-03-12 09:30:00,31.56,31.86,31.39,31.47,214489.0,31.1732,31.4695,31.0053,31.0843,214489.0
2021-03-12 10:00:00,31.47,31.73,31.37,31.49,157304.0,31.0843,31.3411,30.9855,31.1041,157304.0
2021-03-12 10:30:00,31.48,31.61,31.4,31.48,325551.0,31.0942,31.2226,31.0152,31.0942,325551.0
2021-03-12 11:00:00,31.48,31.58,31.45,31.49,185736.0,31.0942,31.193,31.0646,31.1041,185736.0
2021-03-12 11:30:00,31.49,31.51,31.16,31.33,150469.0,31.1041,31.1238,30.7781,30.946,150469.0
2021-03-12 12:00:00,31.34,31.4,31.09,31.38,250450.0,30.9559,31.0152,30.709,30.9954,250450.0
2021-03-12 12:30:00,31.39,31.56,31.3,31.39,272602.0,31.0053,31.1732,30.9164,31.0053,272602.0
2021-03-12 13:00:00,31.39,31.51,31.3,31.44,125520.0,31.0053,31.1238,30.9164,31.0547,125520.0
2021-03-12 13:30:00,31.44,31.48,31.28,31.31,79864.0,31.0547,31.0942,30.8966,30.9263,79864.0
2021-03-12 14:00:00,31.31,31.38,31.31,31.35,66860.0,30.9263,30.9954,30.9263,30.9658,66860.0
2021-03-12 14:30:00,31.35,31.45,31.34,31.42,141187.0,30.9658,31.0646,30.9559,31.0349,141187.0
2021-03-12 15:00:00,31.43,31.56,31.41,31.53,207614.0,31.0448,31.1732,31.0251,31.1436,207614.0
2021-03-12 15:30:00,31.53,31.6,31.48,31.55,483223.0,31.1436,31.2127,31.0942,31.1633,483223.0
2021-03-15 09:30:00,31.72,31.94,31.05,31.31,159596.0,31.3313,31.5486,30.6695,30.9263,159596.0
2021-03-15 10:00:00,31.31,31.46,31.05,31.45,140680.0,30.9263,31.0744,30.6695,31.0646,140680.0
2021-03-15 10:30:00,31.44,31.53,31.22,31.25,107604.0,31.0547,31.1436,30.8374,30.867,107604.0
2021-03-15 11:00:00,31.23,31.37,31.17,31.25,70421.0,30.8473,30.9855,30.788,30.867,70421.0
2021-03-15 11:30:00,31.24,31.25,31.04,31.15,66418.0,30.8571,30.867,30.6596,30.7682,66418.0
2021-03-15 12:00:00,31.17,31.52,31.16,31.51,86315.0,30.788,31.1337,30.7781,31.1238,86315.0
2021-03-15 12:30:00,31.52,31.59,31.46,31.57,68445.0,31.1337,31.2028,31.0744,31.1831,68445.0
2021-03-15 13:00:00,31.57,31.66,31.54,31.58,53819.0,31.1831,31.272,31.1535,31.193,53819.0
2021-03-15 13:30:00,31.59,31.59,31.43,31.56,67149.0,31.2028,31.2028,31.0448,31.1732,67149.0
2021-03-15 14:00:00,31.56,31.67,31.52,31.66,64569.0,31.1732,31.2819,31.1337,31.272,64569.0
2021-03-15 14:30:00,31.66,31.7,31.58,31.69,79234.0,31.272,31.3115,31.193,31.3016,79234.0
2021-03-15 15:00:00,31.69,31.73,31.6,31.61,119426.0,31.3016,31.3411,31.2127,31.2226,119426.0
2021-03-15 15:30:00,31.62,31.84,31.54,31.81,378812.0,31.2325,31.4498,31.1535,31.4202,378812.0
2021-03-16 09:30:00,31.95,32.04,31.41,31.45,144566.0,31.5584,31.6473,31.0251,31.0646,144566.0
2021-03-16 10:00:00,31.44,31.46,31.14,31.23,73440.0,31.0547,31.0744,30.7584,30.8473,73440.0
2021-03-16 10:30:00,31.22,31.37,31.11,31.13,54080.0,30.8374,30.9855,30.7287,30.7485,54080.0
2021-03-16 11:00:00,31.13,31.22,31.04,31.11,123594.0,30.7485,30.8374,30.6596,30.7287,123594.0
2021-03-16 11:30:00,31.12,31.24,31.05,31.23,135709.0,30.7386,30.8571,30.6695,30.8473,135709.0
2021-03-16 12:00:00,31.24,31.31,31.03,31.09,128942.0,30.8571,30.9263,30.6497,30.709,128942.0
2021-03-16 12:30:00,31.09,31.24,31.08,31.17,62928.0,30.709,30.8571,30.6991,30.788,62928.0
2021-03-16 13:00:00,31.17,31.41,31.13,31.38,114552.0,30.788,31.0251,30.7485,30.9954,114552.0
2021-03-16 13:30:00,31.38,31.45,31.28,31.4,109936.0,30.9954,31.0646,30.8966,31.0152,109936.0
2021-03-16 14:00:00,31.38,31.48,31.23,31.3,66494.0,30.9954,31.0942,30.8473,30.9164,66494.0
2021-03-16 14:30:00,31.28,31.35,31.11,31.22,78379.0,30.8966,30.9658,30.7287,30.8374,78379.0
2021-03-16 15:00:00,31.22,31.32,31.14,31.21,80172.0,30.8374,30.9362,30.7584,30.8275,80172.0
2021-03-16 15:30:00,31.2,31.32,31.13,31.14,461397.0,30.8176,30.9362,30.7485,30.7584,461397.0
2021-03-17 09:30:00,31.14,31.81,31.09,31.69,100534.0,30.7584,31.4202,30.709,31.3016,100534.0
2021-03-17 10:00:00,31.62,31.72,31.45,31.46,155339.0,31.2325,31.3313,31.0646,31.0744,155339.0
2021-03-17 10:30:00,31.45,31.49,31.04,31.13,83867.0,31.0646,31.1041,30.6596,30.7485,83867.0
2021-03-17 11:00:00,31.11,31.39,31.11,31.28,239745.0,30.7287,31.0053,30.7287,30.8966,239745.0
2021-03-17 11:30:00,31.28,31.67,31.27,31.53,258775.0,30.8966,31.2819,30.8868,31.1436,258775.0
2021-03-17 12:00:00,31.55,31.74,31.54,31.66,108581.0,31.1633,31.351,31.1535,31.272,108581.0
2021-03-17 12:30:00,31.67,31.72,31.49,31.5,100970.0,31.2819,31.3313,31.1041,31.114,100970.0
2021-03-17 13:00:00,31.5,31.56,31.42,31.46,47771.0,31.114,31.1732,31.0349,31.0744,47771.0
2021-03-17 13:30:00,31.43,31.54,31.41,31.5,91378.0,31.0448,31.1535,31.0251,31.114,91378.0
2021-03-17 14:00:00,31.51,31.91,31.51,31.66,201140.0,31.1238,31.5189,31.1238,31.272,201140.0
2021-03-17 14:30:00,31.66,32.02,31.64,31.93,364732.0,31.272,31.6276,31.2522,31.5387,364732.0
2021-03-17 15:00:00,31.93,31.99,31.71,31.76,129683.0,31.5387,31.5979,31.3214,31.3708,129683.0
2021-03-17 15:30:00,31.76,32.17,31.74,32.16,584908.0,31.3708,31.7757,31.351,31.7659,584908.0
2021-03-18 09:30:00,32.01,32.2,31.85,32.14,94644.0,31.6177,31.8054,31.4597,31.7461,94644.0
2021-03-18 10:00:00,32.12,32.47,31.98,32.46,64976.0,31.7264,32.0721,31.5881,32.0622,64976.0
2021-03-18 10:30:00,32.46,32.63,32.42,32.45,184659.0,32.0622,32.2301,32.0227,32.0523,184659.0
2021-03-18 11:00:00,32.47,32.95,32.47,32.95,180457.0,32.0721,32.5462,32.0721,32.5462,180457.0
2021-03-18 11:30:00,32.94,32.96,32.77,32.87,389064.0,32.5363,32.5561,32.3684,32.4672,389064.0
2021-03-18 12:00:00,32.88,32.89,32.55,32.77,149922.0,32.477,32.4869,32.1511,32.3684,149922.0
2021-03-18 12:30:00,32.77,32.82,32.65,32.71,234535.0,32.3684,32.4178,32.2499,32.3091,234535.0
2021-03-18 13:00:00,32.72,32.79,32.67,32.69,199184.0,32.319,32.3881,32.2696,32.2894,199184.0
2021-03-18 13:30:00,32.69,32.8,32.64,32.77,71217.0,32.2894,32.398,32.24,32.3684,71217.0
2021-03-18 14:00:00,32.77,32.77,32.43,32.47,95783.0,32.3684,32.3684,32.0326,32.0721,95783.0
2021-03-18 14:30:00,32.48,32.54,32.21,32.45,167209.0,32.0819,32.1412,31.8152,32.0523,167209.0
2021-03-18 15:00:00,32.43,32.43,31.91,32.04,196509.0,32.0326,32.0326,31.5189,31.6473,196509.0
2021-03-18 15:30:00,32.04,32.06,31.73,31.77,567985.0,31.6473,31.6671,31.3411,31.3806,567985.0
2021-03-19 09:30:00,31.81,31.84,30.65,31.41,376996.0,31.4202,31.4498,30.2744,31.0251,376996.0
2021-03-19 10:00:00,31.43,31.58,31.21,31.54,69350.0,31.0448,31.193,30.8275,31.1535,69350.0
2021-03-19 10:30:00,31.54,31.7,31.26,31.6,83896.0,31.1535,31.3115,30.8769,31.2127,83896.0
2021-03-19 11:00:00,31.63,31.74,31.58,31.67,86589.0,31.2424,31.351,31.193,31.2819,86589.0
2021-03-19 11:30:00,31.68,32.02,31.65,32.0,103983.0,31.2917,31.6276,31.2621,31.6078,103983.0
2021-03-19 12:00:00,31.99,32.18,31.94,32.05,103214.0,31.5979,31.7856,31.5486,31.6572,103214.0
2021-03-19 12:30:00,32.03,32.04,31.9,32.0,47080.0,31.6375,31.6473,31.509,31.6078,47080.0
2021-03-19 13:00:00,31.97,31.98,31.79,31.88,86038.0,31.5782,31.5881,31.4004,31.4893,86038.0
2021-03-19 13:30:00,31.87,31.92,31.75,31.8,49041.0,31.4794,31.5288,31.3609,31.4103,49041.0
2021-03-19 14:00:00,31.82,31.89,31.77,31.86,94290.0,31.43,31.4992,31.3806,31.4695,94290.0
2021-03-19 14:30:00,31.85,31.89,31.78,31.89,60571.0,31.4597,31.4992,31.3905,31.4992,60571.0
2021-03-19 15:00:00,31.89,31.96,31.8,31.95,85612.0,31.4992,31.5683,31.4103,31.5584,85612.0
2021-03-19 15:30:00,31.95,32.07,31.79,31.81,410062.0,31.5584,31.677,31.4004,31.4202,410062.0
2021-03-22 09:30:00,31.81,31.99,31.37,31.53,163122.0,31.4202,31.5979,30.9855,31.1436,163122.0
2021-03-22 10:00:00,31.53,31.63,31.14,31.19,98391.0,31.1436,31.2424,30.7584,30.8078,98391.0
2021-03-22 10:30:00,31.2,31.5,31.19,31.32,84254.0,30.8176,31.114,30.8078,30.9362,84254.0
2021-03-22 11:00:00,31.32,31.45,31.31,31.37,121945.0,30.9362,31.0646,30.9263,30.9855,121945.0
2021-03-22 11:30:00,31.38,31.54,31.34,31.53,85534.0,30.9954,31.1535,30.9559,31.1436,85534.0
2021-03-22 12:00:00,31.52,31.54,31.43,31.47,103788.0,31.1337,31.1535,31.0448,31.0843,103788.0
2021-03-22 12:30:00,31.49,31.62,31.49,31.52,81411.0,31.1041,31.2325,31.1041,31.1337,81411.0
2021-03-22 13:00:00,31.52,31.66,31.41,31.65,76239.0,31.1337,31.272,31.0251,31.2621,76239.0
2021-03-22 13:30:00,31.66,31.73,31.59,31.68,188802.0,31.272,31.3411,31.2028,31.2917,188802.0
2021-03-22 14:00:00,31.68,31.75,31.63,31.69,127471.0,31.2917,31.3609,31.2424,31.3016,127471.0
2021-03-22 14:30:00,31.69,31.77,31.67,31.71,248463.0,31.3016,31.3806,31.2819,31.3214,248463.0
2021-03-22 15:00:00,31.71,31.9,31.68,31.69,624593.0,31.3214,31.509,31.2917,31.3016,624593.0
2021-03-22 15:30:00,31.69,31.71,31.49,31.55,404930.0,31.3016,31.3214,31.1041,31.1633,404930.0
2021-03-23 09:30:00,31.03,31.56,31.03,31.36,194537.0,30.6497,31.1732,30.6497,30.9757,194537.0
2021-03-23 10:00:00,31.43,31.5,31.14,31.19,255500.0,31.0448,31.114,30.7584,30.8078,255500.0
2021-03-23 10:30:00,31.12,31.18,30.84,30.88,224070.0,30.7386,30.7979,30.462,30.5015,224070.0
2021-03-23 11:00:00,30.89,31.14,30.76,31.07,96486.0,30.5114,30.7584,30.383,30.6892,96486.0
2021-03-23 11:30:00,31.03,31.03,30.77,30.96,106525.0,30.6497,30.6497,30.3929,30.5806,106525.0
2021-03-23 12:00:00,30.95,31.01,30.85,30.92,105368.0,30.5707,30.63,30.4719,30.5411,105368.0
2021-03-23 12:30:00,30.92,31.01,30.81,30.93,141056.0,30.5411,30.63,30.4324,30.5509,141056.0
2021-03-23 13:00:00,30.93,30.99,30.85,30.93,100130.0,30.5509,30.6102,30.4719,30.5509,100130.0
2021-03-23 13:30:00,30.93,30.94,30.66,30.74,114548.0,30.5509,30.5608,30.2842,30.3633,114548.0
2021-03-23 14:00:00,30.73,30.8,30.62,30.64,89825.0,30.3534,30.4225,30.2447,30.2645,89825.0
2021-03-23 14:30:00,30.64,30.66,30.37,30.39,197954.0,30.2645,30.2842,29.9978,30.0176,197954.0
2021-03-23 15:00:00,30.38,30.57,30.35,30.4,166322.0,30.0077,30.1953,29.978,30.0274,166322.0
2021-03-23 15:30:00,30.4,30.46,30.21,30.37,664837.0,30.0274,30.0867,29.8398,29.9978,664837.0
2021-03-24 09:30:00,30.8,31.37,30.71,31.0,126419.0,30.4225,30.9855,30.3336,30.6201,126419.0
2021-03-24 10:00:00,30.99,31.2,30.87,30.93,230767.0,30.6102,30.8176,30.4917,30.5509,230767.0
2021-03-24 10:30:00,30.91,31.38,30.86,31.3,126234.0,30.5312,30.9954,30.4818,30.9164,126234.0
2021-03-24 11:00:00,31.31,31.35,30.98,31.06,97689.0,30.9263,30.9658,30.6003,30.6793,97689.0
2021-03-24 11:30:00,31.05,31.12,30.92,30.99,60554.0,30.6695,30.7386,30.5411,30.6102,60554.0
2021-03-24 12:00:00,30.99,31.24,30.97,31.17,70784.0,30.6102,30.8571,30.5904,30.788,70784.0
2021-03-24 12:30:00,31.18,31.26,31.07,31.2,208502.0,30.7979,30.8769,30.6892,30.8176,208502.0
2021-03-24 13:00:00,31.2,31.2,30.96,31.08,76844.0,30.8176,30.8176,30.5806,30.6991,76844.0
2021-03-24 13:30:00,31.09,31.19,31.04,31.15,70229.0,30.709,30.8078,30.6596,30.7682,70229.0
2021-03-24 14:00:00,31.13,31.14,30.87,30.87,127790.0,30.7485,30.7584,30.4917,30.4917,127790.0
2021-03-24 14:30:00,30.86,30.88,30.72,30.74,139387.0,30.4818,30.5015,30.3435,30.3633,139387.0
2021-03-24 15:00:00,30.75,30.87,30.67,30.68,99628.0,30.3731,30.4917,30.2941,30.304,99628.0
2021-03-24 15:30:00,30.68,30.7,30.35,30.35,353151.0,30.304,30.3238,29.978,29.978,353151.0
2021-03-25 09:30:00,29.96,30.04,29.59,29.71,186536.0,29.5928,29.6718,29.2274,29.3459,186536.0
2021-03-25 10:00:00,29.72,30.18,29.62,30.11,125328.0,29.3558,29.8101,29.257,29.741,125328.0
2021-03-25 10:30:00,30.12,30.18,29.7,29.83,81783.0,29.7509,29.8101,29.336,29.4644,81783.0
2021-03-25 11:00:00,29.81,30.15,29.64,30.14,93425.0,29.4447,29.7805,29.2767,29.7706,93425.0
2021-03-25 11:30:00,30.12,30.69,30.12,30.69,102746.0,29.7509,30.3139,29.7509,30.3139,102746.0
2021-03-25 12:00:00,30.68,30.8,30.63,30.79,100161.0,30.304,30.4225,30.2546,30.4127,100161.0
2021-03-25 12:30:00,30.8,31.26,30.8,31.07,129075.0,30.4225,30.8769,30.4225,30.6892,129075.0
2021-03-25 13:00:00,31.08,31.13,30.89,30.89,102385.0,30.6991,30.7485,30.5114,30.5114,102385.0
2021-03-25 13:30:00,30.91,31.1,30.78,30.84,80533.0,30.5312,30.7189,30.4028,30.462,80533.0
2021-03-25 14:00:00,30.87,31.14,30.79,30.9,110107.0,30.4917,30.7584,30.4127,30.5213,110107.0
2021-03-25 14:30:00,30.89,31.24,30.85,31.2,158672.0,30.5114,30.8571,30.4719,30.8176,158672.0
2021-03-25 15:00:00,31.21,31.4,31.17,31.38,158283.0,30.8275,31.0152,30.788,30.9954,158283.0
2021-03-25 15:30:00,31.39,31.47,31.25,31.35,443051.0,31.0053,31.0843,30.867,30.9658,443051.0
2021-03-26 09:30:00,31.47,31.77,31.31,31.56,187560.0,31.0843,31.3806,30.9263,31.1732,187560.0
2021-03-26 10:00:00,31.6,32.13,31.58,32.13,121185.0,31.2127,31.7362,31.193,31.7362,121185.0
2021-03-26 10:30:00,32.14,32.25,31.88,32.0,152779.0,31.7461,31.8548,31.4893,31.6078,152779.0
2021-03-26 11:00:00,32.01,32.1,31.8,31.94,135932.0,31.6177,31.7066,31.4103,31.5486,135932.0
2021-03-26 11:30:00,31.93,32.01,31.6,31.73,266221.0,31.5387,31.6177,31.2127,31.3411,266221.0
2021-03-26 12:00:00,31.73,31.89,31.71,31.89,244469.0,31.3411,31.4992,31.3214,31.4992,244469.0
2021-03-26 12:30:00,31.92,32.0,31.74,31.77,119061.0,31.5288,31.6078,31.351,31.3806,119061.0
2021-03-26 13:00:00,31.78,31.85,31.67,31.7,49215.0,31.3905,31.4597,31.2819,31.3115,49215.0
2021-03-26 13:30:00,31.69,31.77,31.45,31.51,111009.0,31.3016,31.3806,31.0646,31.1238,111009.0
2021-03-26 14:00:00,31.5,31.59,31.39,31.51,157307.0,31.114,31.2028,31.0053,31.1238,157307.0
2021-03-26 14:30:00,31.5,31.7,31.4,31.68,133987.0,31.114,31.3115,31.0152,31.2917,133987.0
2021-03-26 15:00:00,31.68,31.73,31.53,31.64,133281.0,31.2917,31.3411,31.1436,31.2522,133281.0
2021-03-26 15:30:00,31.63,32.03,31.62,31.99,307834.0,31.2424,31.6375,31.2325,31.5979,307834.0
2021-03-29 09:30:00,32.01,32.27,31.73,32.23,96929.0,31.6177,31.8745,31.3411,31.835,96929.0
2021-03-29 10:00:00,32.22,32.35,31.95,31.95,97229.0,31.8251,31.9535,31.5584,31.5584,97229.0
2021-03-29 10:30:00,31.95,32.04,31.72,31.73,139591.0,31.5584,31.6473,31.3313,31.3411,139591.0
2021-03-29 11:00:00,31.7,31.72,31.53,31.63,70979.0,31.3115,31.3313,31.1436,31.2424,70979.0
2021-03-29 11:30:00,31.62,31.83,31.59,31.81,49783.0,31.2325,31.4399,31.2028,31.4202,49783.0
2021-03-29 12:00:00,31.82,31.83,31.54,31.69,83598.0,31.43,31.4399,31.1535,31.3016,83598.0
2021-03-29 12:30:00,31.69,31.85,31.66,31.78,110136.0,31.3016,31.4597,31.272,31.3905,110136.0
2021-03-29 13:00:00,31.79,31.87,31.61,31.61,77879.0,31.4004,31.4794,31.2226,31.2226,77879.0
2021-03-29 13:30:00,31.59,31.77,31.4,31.42,63606.0,31.2028,31.3806,31.0152,31.0349,63606.0
2021-03-29 14:00:00,31.42,31.56,31.36,31.5,63429.0,31.0349,31.1732,30.9757,31.114,63429.0
2021-03-29 14:30:00,31.5,31.53,31.36,31.49,121114.0,31.114,31.1436,30.9757,31.1041,121114.0
2021-03-29 15:00:00,31.5,31.78,31.5,31.77,110909.0,31.114,31.3905,31.114,31.3806,110909.0
2021-03-29 15:30:00,31.78,31.78,31.46,31.52,688439.0,31.3905,31.3905,31.0744,31.1337,688439.0
2021-03-30 09:30:00,31.64,31.99,31.26,31.49,203368.0,31.2522,31.5979,30.8769,31.1041,203368.0
2021-03-30 10:00:00,31.5,31.68,31.4,31.63,185367.0,31.114,31.2917,31.0152,31.2424,185367.0
2021-03-30 10:30:00,31.63,31.74,31.46,31.55,366914.0,31.2424,31.351,31.0744,31.1633,366914.0
2021-03-30 11:00:00,31.55,31.89,31.5,31.7,89670.0,31.1633,31.4992,31.114,31.3115,89670.0
2021-03-30 11:30:00,31.69,31.7,31.59,31.63,93091.0,31.3016,31.3115,31.2028,31.2424,93091.0
2021-03-30 12:00:00,31.63,31.73,31.6,31.73,160333.0,31.2424,31.3411,31.2127,31.3411,160333.0
2021-03-30 12:30:00,31.72,31.83,31.69,31.78,81319.0,31.3313,31.4399,31.3016,31.3905,81319.0
2021-03-30 13:00:00,31.78,31.79,31.64,31.65,89353.0,31.3905,31.4004,31.2522,31.2621,89353.0
2021-03-30 13:30:00,31.66,31.76,31.6,31.68,236112.0,31.272,31.3708,31.2127,31.2917,236112.0
2021-03-30 14:00:00,31.67,31.7,31.64,31.69,251854.0,31.2819,31.3115,31.2522,31.3016,251854.0
2021-03-30 14:30:00,31.69,31.72,31.62,31.71,392243.0,31.3016,31.3313,31.2325,31.3214,392243.0
2021-03-30 15:00:00,31.7,32.06,31.65,32.03,540966.0,31.3115,31.6671,31.2621,31.6375,540966.0
2021-03-30 15:30:00,32.04,32.07,31.73,31.77,550086.0,31.6473,31.677,31.3411,31.3806,550086.0
2021-03-31 09:30:00,32.16,32.2,31.81,31.92,121663.0,31.7659,31.8054,31.4202,31.5288,121663.0
2021-03-31 10:00:00,31.93,31.96,31.72,31.83,218388.0,31.5387,31.5683,31.3313,31.4399,218388.0
2021-03-31 10:30:00,31.83,32.15,31.73,32.12,214669.0,31.4399,31.756,31.3411,31.7264,214669.0
2021-03-31 11:00:00,32.12,32.21,32.04,32.04,97757.0,31.7264,31.8152,31.6473,31.6473,97757.0
2021-03-31 11:30:00,32.03,32.06,31.84,31.97,77139.0,31.6375,31.6671,31.4498,31.5782,77139.0
2021-03-31 12:00:00,31.96,32.01,31.89,31.91,72830.0,31.5683,31.6177,31.4992,31.5189,72830.0
2021-03-31 12:30:00,31.91,31.98,31.87,31.96,95688.0,31.5189,31.5881,31.4794,31.5683,95688.0
2021-03-31 13:00:00,31.97,32.08,31.97,32.04,81612.0,31.5782,31.6868,31.5782,31.6473,81612.0
2021-03-31 13:30:00,32.04,32.22,32.03,32.21,145742.0,31.6473,31.8251,31.6375,31.8152,145742.0
2021-03-31 14:00:00,32.2,32.31,32.18,32.28,111497.0,31.8054,31.914,31.7856,31.8844,111497.0
2021-03-31 14:30:00,32.29,32.55,32.28,32.34,327677.0,31.8943,32.1511,31.8844,31.9437,327677.0
2021-03-31 15:00:00,32.33,32.37,32.21,32.25,153404.0,31.9338,31.9733,31.8152,31.8548,153404.0
2021-03-31 15:30:00,32.24,32.29,32.07,32.13,493485.0,31.8449,31.8943,31.677,31.7362,493485.0
2021-04-01 09:30:00,32.01,32.3,31.85,32.05,405612.0,31.6177,31.9041,31.4597,31.6572,405612.0
2021-04-01 10:00:00,32.04,32.22,31.94,32.02,121074.0,31.6473,31.8251,31.5486,31.6276,121074.0
2021-04-01 10:30:00,32.01,32.16,31.97,32.05,190962.0,31.6177,31.7659,31.5782,31.6572,190962.0
2021-04-01 11:00:00,32.06,32.13,31.98,32.12,334367.0,31.6671,31.7362,31.5881,31.7264,334367.0
2021-04-01 11:30:00,32.12,32.26,32.04,32.09,65224.0,31.7264,31.8646,31.6473,31.6967,65224.0
2021-04-01 12:00:00,32.09,32.23,32.09,32.13,82191.0,31.6967,31.835,31.6967,31.7362,82191.0
2021-04-01 12:30:00,32.13,32.15,31.96,31.98,62908.0,31.7362,31.756,31.5683,31.5881,62908.0
2021-04-01 13:00:00,31.98,32.05,31.93,31.94,43816.0,31.5881,31.6572,31.5387,31.5486,43816.0
2021-04-01 13:30:00,31.94,32.0,31.8,31.87,103750.0,31.5486,31.6078,31.4103,31.4794,103750.0
2021-04-01 14:00:00,31.88,31.93,31.81,31.85,142436.0,31.4893,31.5387,31.4202,31.4597,142436.0
2021-04-01 14:30:00,31.86,31.97,31.81,31.82,177934.0,31.4695,31.5782,31.4202,31.43,177934.0
2021-04-01 15:00:00,31.81,31.82,31.72,31.76,242581.0,31.4202,31.43,31.3313,31.3708,242581.0
2021-04-01 15:30:00,31.76,31.86,31.64,31.81,441846.0,31.3708,31.4695,31.2522,31.4202,441846.0
2021-04-05 09:30:00,32.29,32.36,32.12,32.3,154363.0,31.8943,31.9634,31.7264,31.9041,154363.0
2021-04-05 10:00:00,32.26,32.42,32.06,32.42,92665.0,31.8646,32.0227,31.6671,32.0227,92665.0
2021-04-05 10:30:00,32.4,32.5,32.23,32.29,80257.0,32.0029,32.1017,31.835,31.8943,80257.0
2021-04-05 11:00:00,32.26,32.27,32.15,32.18,80902.0,31.8646,31.8745,31.756,31.7856,80902.0
2021-04-05 11:30:00,32.18,32.23,32.06,32.1,39225.0,31.7856,31.835,31.6671,31.7066,39225.0
2021-04-05 12:00:00,32.09,32.21,32.03,32.18,97537.0,31.6967,31.8152,31.6375,31.7856,97537.0
2021-04-05 12:30:00,32.18,32.27,32.16,32.2,75563.0,31.7856,31.8745,31.7659,31.8054,75563.0
2021-04-05 13:00:00,32.2,32.25,32.16,32.2,76778.0,31.8054,31.8548,31.7659,31.8054,76778.0
2021-04-05 13:30:00,32.2,32.29,32.19,32.29,95463.0,31.8054,31.8943,31.7955,31.8943,95463.0
2021-04-05 14:00:00,32.27,32.3,32.2,32.2,45056.0,31.8745,31.9041,31.8054,31.8054,45056.0
2021-04-05 14:30:00,32.21,32.22,32.05,32.05,63199.0,31.8152,31.8251,31.6572,31.6572,63199.0
2021-04-05 15:00:00,32.05,32.14,31.97,32.13,162642.0,31.6572,31.7461,31.5782,31.7362,162642.0
2021-04-05 15:30:00,32.13,32.16,32.03,32.07,556013.0,31.7362,31.7659,31.6375,31.677,556013.0
2021-04-06 09:30:00,31.89,32.12,31.78,31.98,169405.0,31.4992,31.7264,31.3905,31.5881,169405.0
2021-04-06 10:00:00,31.97,32.0,31.56,31.58,243676.0,31.5782,31.6078,31.1732,31.193,243676.0
2021-04-06 10:30:00,31.58,31.79,31.52,31.57,132770.0,31.193,31.4004,31.1337,31.1831,132770.0
2021-04-06 11:00:00,31.56,31.67,31.42,31.66,114004.0,31.1732,31.2819,31.0349,31.272,114004.0
2021-04-06 11:30:00,31.63,31.71,31.5,31.51,48826.0,31.2424,31.3214,31.114,31.1238,48826.0
2021-04-06 12:00:00,31.51,31.61,31.47,31.58,59160.0,31.1238,31.2226,31.0843,31.193,59160.0
2021-04-06 12:30:00,31.58,31.58,31.44,31.49,101521.0,31.193,31.193,31.0547,31.1041,101521.0
2021-04-06 13:00:00,31.49,31.53,31.41,31.43,134830.0,31.1041,31.1436,31.0251,31.0448,134830.0
2021-04-06 13:30:00,31.42,31.46,31.32,31.33,210596.0,31.0349,31.0744,30.9362,30.946,210596.0
2021-04-06 14:00:00,31.32,31.37,31.15,31.21,239126.0,30.9362,30.9855,30.7682,30.8275,239126.0
2021-04-06 14:30:00,31.21,31.34,31.16,31.32,262034.0,30.8275,30.9559,30.7781,30.9362,262034.0
2021-04-06 15:00:00,31.33,31.34,31.21,31.25,247138.0,30.946,30.9559,30.8275,30.867,247138.0
2021-04-06 15:30:00,31.26,31.5,31.24,31.4,540786.0,30.8769,31.114,30.8571,31.0152,540786.0
2021-04-07 09:30:00,31.54,32.02,31.54,31.78,300824.0,31.1535,31.6276,31.1535,31.3905,300824.0
2021-04-07 10:00:00,31.77,31.97,31.64,31.95,148901.0,31.3806,31.5782,31.2522,31.5584,148901.0
2021-04-07 10:30:00,31.95,32.04,31.86,31.92,174155.0,31.5584,31.6473,31.4695,31.5288,174155.0
2021-04-07 11:00:00,31.92,31.96,31.61,31.62,147359.0,31.5288,31.5683,31.2226,31.2325,147359.0
2021-04-07 11:30:00,31.63,31.63,31.4,31.49,87953.0,31.2424,31.2424,31.0152,31.1041,87953.0
2021-04-07 12:00:00,31.5,31.74,31.49,31.72,84317.0,31.114,31.351,31.1041,31.3313,84317.0
2021-04-07 12:30:00,31.72,31.86,31.7,31.83,135115.0,31.3313,31.4695,31.3115,31.4399,135115.0
2021-04-07 13:00:00,31.83,31.88,31.67,31.71,77895.0,31.4399,31.4893,31.2819,31.3214,77895.0
2021-04-07 13:30:00,31.71,31.73,31.6,31.66,62026.0,31.3214,31.3411,31.2127,31.272,62026.0
2021-04-07 14:00:00,31.65,31.77,31.65,31.66,49233.0,31.2621,31.3806,31.2621,31.272,49233.0
2021-04-07 14:30:00,31.66,31.68,31.55,31.62,75691.0,31.272,31.2917,31.1633,31.2325,75691.0
2021-04-07 15:00:00,31.62,31.79,31.61,31.73,140206.0,31.2325,31.4004,31.2226,31.3411,140206.0
2021-04-07 15:30:00,31.72,31.83,31.68,31.8,484295.0,31.3313,31.4399,31.2917,31.4103,484295.0
2021-04-08 09:30:00,31.62,31.9,31.07,31.14,128439.0,31.2325,31.509,30.6892,30.7584,128439.0
2021-04-08 10:00:00,31.15,31.48,31.13,31.42,230951.0,30.7682,31.0942,30.7485,31.0349,230951.0
2021-04-08 10:30:00,31.4,31.55,31.31,31.55,66725.0,31.0152,31.1633,30.9263,31.1633,66725.0
2021-04-08 11:00:00,31.56,31.67,31.56,31.63,58301.0,31.1732,31.2819,31.1732,31.2424,58301.0
2021-04-08 11:30:00,31.63,31.76,31.62,31.71,53350.0,31.2424,31.3708,31.2325,31.3214,53350.0
2021-04-08 12:00:00,31.7,31.8,31.68,31.78,51246.0,31.3115,31.4103,31.2917,31.3905,51246.0
2021-04-08 12:30:00,31.78,31.83,31.73,31.76,65014.0,31.3905,31.4399,31.3411,31.3708,65014.0
2021-04-08 13:00:00,31.77,31.79,31.69,31.7,31847.0,31.3806,31.4004,31.3016,31.3115,31847.0
2021-04-08 13:30:00,31.7,31.72,31.6,31.7,97348.0,31.3115,31.3313,31.2127,31.3115,97348.0
2021-04-08 14:00:00,31.7,31.75,31.69,31.72,70436.0,31.3115,31.3609,31.3016,31.3313,70436.0
2021-04-08 14:30:00,31.71,31.79,31.7,31.78,50482.0,31.3214,31.4004,31.3115,31.3905,50482.0
2021-04-08 15:00:00,31.79,31.83,31.72,31.8,95243.0,31.4004,31.4399,31.3313,31.4103,95243.0
2021-04-08 15:30:00,31.81,31.85,31.75,31.81,356958.0,31.4202,31.4597,31.3609,31.4202,356958.0
2021-04-09 09:30:00,31.91,31.92,31.5,31.68,59323.0,31.5189,31.5288,31.114,31.2917,59323.0
2021-04-09 10:00:00,31.62,31.7,31.58,31.65,50505.0,31.2325,31.3115,31.193,31.2621,50505.0
2021-04-09 10:30:00,31.64,31.89,31.62,31.85,50643.0,31.2522,31.4992,31.2325,31.4597,50643.0
2021-04-09 11:00:00,31.85,31.96,31.76,31.76,67109.0,31.4597,31.5683,31.3708,31.3708,67109.0
2021-04-09 11:30:00,31.77,31.87,31.75,31.84,34665.0,31.3806,31.4794,31.3609,31.4498,34665.0
2021-04-09 12:00:00,31.84,31.86,31.78,31.81,24827.0,31.4498,31.4695,31.3905,31.4202,24827.0
2021-04-09 12:30:00,31.81,31.95,31.8,31.93,26434.0,31.4202,31.5584,31.4103,31.5387,26434.0
2021-04-09 13:00:00,31.92,31.96,31.84,31.9,48006.0,31.5288,31.5683,31.4498,31.509,48006.0
2021-04-09 13:30:00,31.9,31.97,31.86,31.95,64284.0,31.509,31.5782,31.4695,31.5584,64284.0
2021-04-09 14:00:00,31.96,31.96,31.83,31.89,55889.0,31.5683,31.5683,31.4399,31.4992,55889.0
2021-04-09 14:30:00,31.9,32.05,31.86,32.0,141376.0,31.509,31.6572,31.4695,31.6078,141376.0
2021-04-09 15:00:00,32.0,32.09,31.97,32.07,63128.0,31.6078,31.6967,31.5782,31.677,63128.0
2021-04-09 15:30:00,32.07,32.3,32.06,32.23,316776.0,31.677,31.9041,31.6671,31.835,316776.0
2021-04-12 09:30:00,32.29,32.41,31.96,31.97,147953.0,31.8943,32.0128,31.5683,31.5782,147953.0
2021-04-12 10:00:00,31.99,32.05,31.88,31.98,103645.0,31.5979,31.6572,31.4893,31.5881,103645.0
2021-04-12 10:30:00,31.97,32.02,31.85,31.88,221647.0,31.5782,31.6276,31.4597,31.4893,221647.0
2021-04-12 11:00:00,31.88,31.99,31.79,31.93,68781.0,31.4893,31.5979,31.4004,31.5387,68781.0
2021-04-12 11:30:00,31.96,32.02,31.9,32.0,73742.0,31.5683,31.6276,31.509,31.6078,73742.0
2021-04-12 12:00:00,31.99,32.07,31.92,32.03,238171.0,31.5979,31.677,31.5288,31.6375,238171.0
2021-04-12 12:30:00,32.03,32.27,32.03,32.25,87266.0,31.6375,31.8745,31.6375,31.8548,87266.0
2021-04-12 13:00:00,32.25,32.25,32.06,32.15,149653.0,31.8548,31.8548,31.6671,31.756,149653.0
2021-04-12 13:30:00,32.15,32.22,32.09,32.11,75603.0,31.756,31.8251,31.6967,31.7165,75603.0
2021-04-12 14:00:00,32.12,32.18,32.05,32.18,69123.0,31.7264,31.7856,31.6572,31.7856,69123.0
2021-04-12 14:30:00,32.18,32.31,32.18,32.27,117583.0,31.7856,31.914,31.7856,31.8745,117583.0
2021-04-12 15:00:00,32.27,32.31,32.22,32.29,79878.0,31.8745,31.914,31.8251,31.8943,79878.0
2021-04-12 15:30:00,32.29,32.37,32.25,32.32,366359.0,31.8943,31.9733,31.8548,31.9239,366359.0
2021-04-13 09:30:00,32.19,32.35,31.77,31.85,186366.0,31.7955,31.9535,31.3806,31.4597,186366.0
2021-04-13 10:00:00,31.86,31.91,31.78,31.87,120216.0,31.4695,31.5189,31.3905,31.4794,120216.0
2021-04-13 10:30:00,31.88,32.06,31.85,32.02,106065.0,31.4893,31.6671,31.4597,31.6276,106065.0
2021-04-13 11:00:00,32.03,32.2,32.03,32.15,79133.0,31.6375,31.8054,31.6375,31.756,79133.0
2021-04-13 11:30:00,32.15,32.18,32.08,32.13,48095.0,31.756,31.7856,31.6868,31.7362,48095.0
2021-04-13 12:00:00,32.14,32.18,32.02,32.04,49557.0,31.7461,31.7856,31.6276,31.6473,49557.0
2021-04-13 12:30:00,32.03,32.06,31.9,32.01,96635.0,31.6375,31.6671,31.509,31.6177,96635.0
2021-04-13 13:00:00,32.0,32.04,31.97,32.01,55392.0,31.6078,31.6473,31.5782,31.6177,55392.0
2021-04-13 13:30:00,32.01,32.13,32.0,32.07,42592.0,31.6177,31.7362,31.6078,31.677,42592.0
2021-04-13 14:00:00,32.07,32.19,32.05,32.15,110489.0,31.677,31.7955,31.6572,31.756,110489.0
2021-04-13 14:30:00,32.15,32.25,32.14,32.22,35525.0,31.756,31.8548,31.7461,31.8251,35525.0
2021-04-13 15:00:00,32.2,32.37,32.2,32.26,94810.0,31.8054,31.9733,31.8054,31.8646,94810.0
2021-04-13 15:30:00,32.25,32.26,32.14,32.15,260422.0,31.8548,31.8646,31.7461,31.756,260422.0
2021-04-14 09:30:00,32.31,33.02,32.31,32.99,196359.0,31.914,32.6153,31.914,32.5857,196359.0
2021-04-14 10:00:00,33.0,33.15,32.72,32.74,263516.0,32.5956,32.7437,32.319,32.3388,263516.0
2021-04-14 10:30:00,32.73,32.87,32.67,32.87,113534.0,32.3289,32.4672,32.2696,32.4672,113534.0
2021-04-14 11:00:00,32.87,33.01,32.84,32.96,100184.0,32.4672,32.6054,32.4375,32.5561,100184.0
2021-04-14 11:30:00,32.95,33.02,32.9,33.01,278184.0,32.5462,32.6153,32.4968,32.6054,278184.0
2021-04-14 12:00:00,33.02,33.32,33.01,33.2,789198.0,32.6153,32.9116,32.6054,32.7931,789198.0
2021-04-14 12:30:00,33.2,33.42,33.1,33.13,973945.0,32.7931,33.0104,32.6943,32.724,973945.0
2021-04-14 13:00:00,33.12,33.15,33.02,33.06,171119.0,32.7141,32.7437,32.6153,32.6548,171119.0
2021-04-14 13:30:00,33.06,33.1,32.96,33.0,90781.0,32.6548,32.6943,32.5561,32.5956,90781.0
2021-04-14 14:00:00,32.99,33.02,32.86,32.97,56279.0,32.5857,32.6153,32.4573,32.5659,56279.0
2021-04-14 14:30:00,32.98,32.98,32.73,32.74,95555.0,32.5758,32.5758,32.3289,32.3388,95555.0
2021-04-14 15:00:00,32.73,32.73,32.57,32.7,76370.0,32.3289,32.3289,32.1708,32.2992,76370.0
2021-04-14 15:30:00,32.7,32.73,32.45,32.55,347593.0,32.2992,32.3289,32.0523,32.1511,347593.0
2021-04-15 09:30:00,32.65,32.65,31.92,32.11,205644.0,32.2499,32.2499,31.5288,31.7165,205644.0
2021-04-15 10:00:00,32.1,32.23,31.97,32.18,95110.0,31.7066,31.835,31.5782,31.7856,95110.0
2021-04-15 10:30:00,32.18,32.3,32.09,32.13,101719.0,31.7856,31.9041,31.6967,31.7362,101719.0
2021-04-15 11:00:00,32.13,32.16,32.08,32.1,85184.0,31.7362,31.7659,31.6868,31.7066,85184.0
2021-04-15 11:30:00,32.11,32.36,32.07,32.36,40063.0,31.7165,31.9634,31.677,31.9634,40063.0
2021-04-15 12:00:00,32.35,32.42,32.29,32.29,46490.0,31.9535,32.0227,31.8943,31.8943,46490.0
2021-04-15 12:30:00,32.29,32.33,32.24,32.27,36073.0,31.8943,31.9338,31.8449,31.8745,36073.0
2021-04-15 13:00:00,32.28,32.31,32.19,32.27,49060.0,31.8844,31.914,31.7955,31.8745,49060.0
2021-04-15 13:30:00,32.27,32.36,32.24,32.35,71194.0,31.8745,31.9634,31.8449,31.9535,71194.0
2021-04-15 14:00:00,32.39,32.49,32.36,32.46,45961.0,31.993,32.0918,31.9634,32.0622,45961.0
2021-04-15 14:30:00,32.46,32.63,32.46,32.47,73261.0,32.0622,32.2301,32.0622,32.0721,73261.0
2021-04-15 15:00:00,32.46,32.52,32.3,32.3,128488.0,32.0622,32.1215,31.9041,31.9041,128488.0
2021-04-15 15:30:00,32.3,32.46,32.3,32.36,310835.0,31.9041,32.0622,31.9041,31.9634,310835.0
2021-04-16 09:30:00,32.81,32.9,32.37,32.43,156506.0,32.4079,32.4968,31.9733,32.0326,156506.0
2021-04-16 10:00:00,32.38,32.52,32.25,32.5,41927.0,31.9832,32.1215,31.8548,32.1017,41927.0
2021-04-16 10:30:00,32.51,32.72,32.4,32.56,220337.0,32.1116,32.319,32.0029,32.161,220337.0
2021-04-16 11:00:00,32.54,32.62,32.49,32.57,48960.0,32.1412,32.2202,32.0918,32.1708,48960.0
2021-04-16 11:30:00,32.57,32.7,32.53,32.59,43952.0,32.1708,32.2992,32.1313,32.1906,43952.0
2021-04-16 12:00:00,32.6,32.67,32.48,32.49,38555.0,32.2005,32.2696,32.0819,32.0918,38555.0
2021-04-16 12:30:00,32.48,32.52,32.43,32.47,51329.0,32.0819,32.1215,32.0326,32.0721,51329.0
2021-04-16 13:00:00,32.47,32.51,32.42,32.46,62454.0,32.0721,32.1116,32.0227,32.0622,62454.0
2021-04-16 13:30:00,32.46,32.52,32.46,32.5,61369.0,32.0622,32.1215,32.0622,32.1017,61369.0
2021-04-16 14:00:00,32.5,32.64,32.48,32.63,44036.0,32.1017,32.24,32.0819,32.2301,44036.0
2021-04-16 14:30:00,32.64,32.71,32.52,32.63,95962.0,32.24,32.3091,32.1215,32.2301,95962.0
2021-04-16 15:00:00,32.65,32.72,32.58,32.71,127641.0,32.2499,32.319,32.1807,32.3091,127641.0
2021-04-16 15:30:00,32.72,32.75,32.63,32.7,283202.0,32.319,32.3486,32.2301,32.2992,283202.0
2021-04-19 09:30:00,32.54,32.79,32.22,32.34,90756.0,32.1412,32.3881,31.8251,31.9437,90756.0
2021-04-19 10:00:00,32.3,32.55,32.2,32.54,64060.0,31.9041,32.1511,31.8054,32.1412,64060.0
2021-04-19 10:30:00,32.52,32.53,32.3,32.3,138022.0,32.1215,32.1313,31.9041,31.9041,138022.0
2021-04-19 11:00:00,32.3,32.46,32.23,32.46,68873.0,31.9041,32.0622,31.835,32.0622,68873.0
2021-04-19 11:30:00,32.45,32.54,32.36,32.47,97853.0,32.0523,32.1412,31.9634,32.0721,97853.0
2021-04-19 12:00:00,32.47,32.56,32.43,32.45,73868.0,32.0721,32.161,32.0326,32.0523,73868.0
2021-04-19 12:30:00,32.45,32.46,32.24,32.38,79928.0,32.0523,32.0622,31.8449,31.9832,79928.0
2021-04-19 13:00:00,32.36,32.45,32.33,32.36,41514.0,31.9634,32.0523,31.9338,31.9634,41514.0
2021-04-19 13:30:00,32.36,32.43,32.32,32.42,40724.0,31.9634,32.0326,31.9239,32.0227,40724.0
2021-04-19 14:00:00,32.4,32.48,32.39,32.47,61924.0,32.0029,32.0819,31.993,32.0721,61924.0
2021-04-19 14:30:00,32.46,32.51,32.44,32.48,65867.0,32.0622,32.1116,32.0424,32.0819,65867.0
2021-04-19 15:00:00,32.48,32.52,32.45,32.51,142546.0,32.0819,32.1215,32.0523,32.1116,142546.0
2021-04-19 15:30:00,32.51,32.59,32.45,32.58,327417.0,32.1116,32.1906,32.0523,32.1807,327417.0
2021-04-20 09:30:00,32.29,32.35,31.84,31.87,237647.0,31.8943,31.9535,31.4498,31.4794,237647.0
2021-04-20 10:00:00,31.86,32.0,31.78,31.79,103233.0,31.4695,31.6078,31.3905,31.4004,103233.0
2021-04-20 10:30:00,31.79,31.81,31.17,31.35,318538.0,31.4004,31.4202,30.788,30.9658,318538.0
2021-04-20 11:00:00,31.36,31.41,31.03,31.1,204505.0,30.9757,31.0251,30.6497,30.7189,204505.0
2021-04-20 11:30:00,31.1,31.14,30.88,30.95,179218.0,30.7189,30.7584,30.5015,30.5707,179218.0
2021-04-20 12:00:00,30.96,31.07,30.94,30.99,105761.0,30.5806,30.6892,30.5608,30.6102,105761.0
2021-04-20 12:30:00,30.98,30.99,30.78,30.86,79902.0,30.6003,30.6102,30.4028,30.4818,79902.0
2021-04-20 13:00:00,30.86,30.94,30.8,30.87,68705.0,30.4818,30.5608,30.4225,30.4917,68705.0
2021-04-20 13:30:00,30.87,30.96,30.8,30.95,67892.0,30.4917,30.5806,30.4225,30.5707,67892.0
2021-04-20 14:00:00,30.94,31.03,30.89,30.97,74165.0,30.5608,30.6497,30.5114,30.5904,74165.0
2021-04-20 14:30:00,30.97,31.01,30.9,30.98,133144.0,30.5904,30.63,30.5213,30.6003,133144.0
2021-04-20 15:00:00,30.97,31.13,30.96,31.05,200974.0,30.5904,30.7485,30.5806,30.6695,200974.0
2021-04-20 15:30:00,31.05,31.15,30.98,31.0,769867.0,30.6695,30.7682,30.6003,30.6201,769867.0
2021-04-21 09:30:00,30.86,31.3,30.55,31.24,92249.0,30.4818,30.9164,30.1756,30.8571,92249.0
2021-04-21 10:00:00,31.32,31.47,31.26,31.35,72815.0,30.9362,31.0843,30.8769,30.9658,72815.0
2021-04-21 10:30:00,31.35,31.59,31.34,31.54,71350.0,30.9658,31.2028,30.9559,31.1535,71350.0
2021-04-21 11:00:00,31.52,31.58,31.4,31.42,95116.0,31.1337,31.193,31.0152,31.0349,95116.0
2021-04-21 11:30:00,31.42,31.59,31.32,31.59,42285.0,31.0349,31.2028,30.9362,31.2028,42285.0
2021-04-21 12:00:00,31.6,31.66,31.53,31.58,61257.0,31.2127,31.272,31.1436,31.193,61257.0
2021-04-21 12:30:00,31.59,31.72,31.54,31.6,60744.0,31.2028,31.3313,31.1535,31.2127,60744.0
2021-04-21 13:00:00,31.61,31.68,31.58,31.6,48175.0,31.2226,31.2917,31.193,31.2127,48175.0
2021-04-21 13:30:00,31.6,31.8,31.59,31.77,54993.0,31.2127,31.4103,31.2028,31.3806,54993.0
2021-04-21 14:00:00,31.78,31.83,31.71,31.72,33981.0,31.3905,31.4399,31.3214,31.3313,33981.0
2021-04-21 14:30:00,31.73,31.84,31.72,31.82,36275.0,31.3411,31.4498,31.3313,31.43,36275.0
2021-04-21 15:00:00,31.82,31.87,31.71,31.74,76351.0,31.43,31.4794,31.3214,31.351,76351.0
2021-04-21 15:30:00,31.74,31.96,31.74,31.93,259843.0,31.351,31.5683,31.351,31.5387,259843.0
2021-04-22 09:30:00,32.1,32.2,31.78,32.02,168680.0,31.7066,31.8054,31.3905,31.6276,168680.0
2021-04-22 10:00:00,32.05,32.05,31.81,31.92,133607.0,31.6572,31.6572,31.4202,31.5288,133607.0
2021-04-22 10:30:00,31.92,32.07,31.92,31.99,72807.0,31.5288,31.677,31.5288,31.5979,72807.0
2021-04-22 11:00:00,32.0,32.18,31.97,32.18,156375.0,31.6078,31.7856,31.5782,31.7856,156375.0
2021-04-22 11:30:00,32.18,32.26,32.11,32.2,72978.0,31.7856,31.8646,31.7165,31.8054,72978.0
2021-04-22 12:00:00,32.19,32.22,32.07,32.2,157575.0,31.7955,31.8251,31.677,31.8054,157575.0
2021-04-22 12:30:00,32.2,32.27,32.16,32.27,91904.0,31.8054,31.8745,31.7659,31.8745,91904.0
2021-04-22 13:00:00,32.27,32.29,31.86,32.15,166163.0,31.8745,31.8943,31.4695,31.756,166163.0
2021-04-22 13:30:00,32.15,32.16,31.66,31.66,109644.0,31.756,31.7659,31.272,31.272,109644.0
2021-04-22 14:00:00,31.65,31.77,31.56,31.77,84106.0,31.2621,31.3806,31.1732,31.3806,84106.0
2021-04-22 14:30:00,31.76,31.76,31.59,31.67,111828.0,31.3708,31.3708,31.2028,31.2819,111828.0
2021-04-22 15:00:00,31.66,31.7,31.42,31.5,137914.0,31.272,31.3115,31.0349,31.114,137914.0
2021-04-22 15:30:00,31.5,31.64,31.42,31.42,652662.0,31.114,31.2522,31.0349,31.0349,652662.0
2021-04-23 09:30:00,31.56,31.91,31.44,31.88,111437.0,31.1732,31.5189,31.0547,31.4893,111437.0
2021-04-23 10:00:00,31.88,32.1,31.87,32.09,256315.0,31.4893,31.7066,31.4794,31.6967,256315.0
2021-04-23 10:30:00,32.09,32.17,31.81,31.95,112362.0,31.6967,31.7757,31.4202,31.5584,112362.0
2021-04-23 11:00:00,31.95,32.04,31.82,31.85,40411.0,31.5584,31.6473,31.43,31.4597,40411.0
2021-04-23 11:30:00,31.84,31.89,31.74,31.74,33840.0,31.4498,31.4992,31.351,31.351,33840.0
2021-04-23 12:00:00,31.74,31.82,31.71,31.81,62198.0,31.351,31.43,31.3214,31.4202,62198.0
2021-04-23 12:30:00,31.8,31.89,31.79,31.85,46435.0,31.4103,31.4992,31.4004,31.4597,46435.0
2021-04-23 13:00:00,31.85,31.95,31.83,31.93,44155.0,31.4597,31.5584,31.4399,31.5387,44155.0
2021-04-23 13:30:00,31.93,31.96,31.87,31.9,126172.0,31.5387,31.5683,31.4794,31.509,126172.0
2021-04-23 14:00:00,31.9,31.95,31.86,31.93,95780.0,31.509,31.5584,31.4695,31.5387,95780.0
2021-04-23 14:30:00,31.92,32.01,31.88,31.99,98554.0,31.5288,31.6177,31.4893,31.5979,98554.0
2021-04-23 15:00:00,32.0,32.03,31.96,31.99,305280.0,31.6078,31.6375,31.5683,31.5979,305280.0
2021-04-23 15:30:00,32.0,32.01,31.89,31.96,472756.0,31.6078,31.6177,31.4992,31.5683,472756.0
2021-04-26 09:30:00,32.27,32.47,32.06,32.16,222823.0,31.8745,32.0721,31.6671,31.7659,222823.0
2021-04-26 10:00:00,32.18,32.3,32.05,32.26,824902.0,31.7856,31.9041,31.6572,31.8646,824902.0
2021-04-26 10:30:00,32.26,32.33,32.11,32.22,499994.0,31.8646,31.9338,31.7165,31.8251,499994.0
2021-04-26 11:00:00,32.22,32.25,32.16,32.2,112111.0,31.8251,31.8548,31.7659,31.8054,112111.0
2021-04-26 11:30:00,32.21,32.32,32.18,32.3,481581.0,31.8152,31.9239,31.7856,31.9041,481581.0
2021-04-26 12:00:00,32.31,32.33,32.19,32.2,159418.0,31.914,31.9338,31.7955,31.8054,159418.0
2021-04-26 12:30:00,32.2,32.21,32.08,32.15,80594.0,31.8054,31.8152,31.6868,31.756,80594.0
2021-04-26 13:00:00,32.15,32.15,32.04,32.07,51626.0,31.756,31.756,31.6473,31.677,51626.0
2021-04-26 13:30:00,32.05,32.21,32.02,32.21,85306.0,31.6572,31.8152,31.6276,31.8152,85306.0
2021-04-26 14:00:00,32.21,32.26,32.18,32.24,140650.0,31.8152,31.8646,31.7856,31.8449,140650.0
2021-04-26 14:30:00,32.24,32.27,32.18,32.22,97846.0,31.8449,31.8745,31.7856,31.8251,97846.0
2021-04-26 15:00:00,32.22,32.27,32.17,32.2,121135.0,31.8251,31.8745,31.7757,31.8054,121135.0
2021-04-26 15:30:00,32.19,32.28,32.17,32.23,387194.0,31.7955,31.8844,31.7757,31.835,387194.0
2021-04-27 09:30:00,32.39,32.45,31.95,32.17,88134.0,31.993,32.0523,31.5584,31.7757,88134.0
2021-04-27 10:00:00,32.17,32.2,32.07,32.1,72291.0,31.7757,31.8054,31.677,31.7066,72291.0
2021-04-27 10:30:00,32.11,32.23,32.04,32.16,59734.0,31.7165,31.835,31.6473,31.7659,59734.0
2021-04-27 11:00:00,32.18,32.2,32.07,32.09,54035.0,31.7856,31.8054,31.677,31.6967,54035.0
2021-04-27 11:30:00,32.09,32.11,31.96,31.99,29714.0,31.6967,31.7165,31.5683,31.5979,29714.0
2021-04-27 12:00:00,32.0,32.02,31.89,31.96,45685.0,31.6078,31.6276,31.4992,31.5683,45685.0
2021-04-27 12:30:00,31.96,31.96,31.81,31.86,104906.0,31.5683,31.5683,31.4202,31.4695,104906.0
2021-04-27 13:00:00,31.87,31.92,31.84,31.87,66643.0,31.4794,31.5288,31.4498,31.4794,66643.0
2021-04-27 13:30:00,31.88,31.92,31.85,31.89,52685.0,31.4893,31.5288,31.4597,31.4992,52685.0
2021-04-27 14:00:00,31.89,31.93,31.81,31.93,58046.0,31.4992,31.5387,31.4202,31.5387,58046.0
2021-04-27 14:30:00,31.92,31.97,31.89,31.92,78858.0,31.5288,31.5782,31.4992,31.5288,78858.0
2021-04-27 15:00:00,31.91,31.96,31.89,31.94,70189.0,31.5189,31.5683,31.4992,31.5486,70189.0
2021-04-27 15:30:00,31.94,32.06,31.9,32.03,321166.0,31.5486,31.6671,31.509,31.6375,321166.0
2021-04-28 09:30:00,31.82,32.03,31.69,31.98,79175.0,31.43,31.6375,31.3016,31.5881,79175.0
2021-04-28 10:00:00,31.98,32.16,31.95,32.05,82532.0,31.5881,31.7659,31.5584,31.6572,82532.0
2021-04-28 10:30:00,32.04,32.16,31.98,32.13,99605.0,31.6473,31.7659,31.5881,31.7362,99605.0
2021-04-28 11:00:00,32.12,32.15,32.0,32.12,183319.0,31.7264,31.756,31.6078,31.7264,183319.0
2021-04-28 11:30:00,32.11,32.14,32.05,32.14,84008.0,31.7165,31.7461,31.6572,31.7461,84008.0
2021-04-28 12:00:00,32.14,32.16,32.08,32.12,73898.0,31.7461,31.7659,31.6868,31.7264,73898.0
2021-04-28 12:30:00,32.11,32.16,32.08,32.15,38330.0,31.7165,31.7659,31.6868,31.756,38330.0
2021-04-28 13:00:00,32.15,32.22,32.13,32.21,33803.0,31.756,31.8251,31.7362,31.8152,33803.0
2021-04-28 13:30:00,32.21,32.21,32.08,32.14,49180.0,31.8152,31.8152,31.6868,31.7461,49180.0
2021-04-28 14:00:00,32.15,32.25,32.1,32.25,41562.0,31.756,31.8548,31.7066,31.8548,41562.0
2021-04-28 14:30:00,32.24,32.29,32.16,32.19,76349.0,31.8449,31.8943,31.7659,31.7955,76349.0
2021-04-28 15:00:00,32.19,32.24,32.06,32.15,86908.0,31.7955,31.8449,31.6671,31.756,86908.0
2021-04-28 15:30:00,32.14,32.21,32.0,32.1,504028.0,31.7461,31.8152,31.6078,31.7066,504028.0
2021-04-29 09:30:00,32.43,32.59,32.21,32.4,92988.0,32.0326,32.1906,31.8152,32.0029,92988.0
2021-04-29 10:00:00,32.38,32.44,32.33,32.35,75665.0,31.9832,32.0424,31.9338,31.9535,75665.0
2021-04-29 10:30:00,32.34,32.38,32.1,32.13,86164.0,31.9437,31.9832,31.7066,31.7362,86164.0
2021-04-29 11:00:00,32.13,32.21,32.05,32.17,83315.0,31.7362,31.8152,31.6572,31.7757,83315.0
2021-04-29 11:30:00,32.16,32.18,31.95,31.95,65829.0,31.7659,31.7856,31.5584,31.5584,65829.0
2021-04-29 12:00:00,31.94,31.95,31.75,31.81,67685.0,31.5486,31.5584,31.3609,31.4202,67685.0
2021-04-29 12:30:00,31.79,31.91,31.77,31.88,52976.0,31.4004,31.5189,31.3806,31.4893,52976.0
2021-04-29 13:00:00,31.88,31.94,31.81,31.91,50426.0,31.4893,31.5486,31.4202,31.5189,50426.0
2021-04-29 13:30:00,31.92,31.97,31.85,31.91,47080.0,31.5288,31.5782,31.4597,31.5189,47080.0
2021-04-29 14:00:00,31.92,32.04,31.89,32.03,56698.0,31.5288,31.6473,31.4992,31.6375,56698.0
2021-04-29 14:30:00,32.03,32.22,32.03,32.17,80132.0,31.6375,31.8251,31.6375,31.7757,80132.0
2021-04-29 15:00:00,32.17,32.21,32.08,32.08,120378.0,31.7757,31.8152,31.6868,31.6868,120378.0
2021-04-29 15:30:00,32.1,32.21,32.05,32.14,352098.0,31.7066,31.8152,31.6572,31.7461,352098.0
2021-04-30 09:30:00,32.0,32.22,31.96,32.2,65356.0,31.6078,31.8251,31.5683,31.8054,65356.0
2021-04-30 10:00:00,32.2,32.3,31.89,31.99,60904.0,31.8054,31.9041,31.4992,31.5979,60904.0
2021-04-30 10:30:00,31.98,32.02,31.84,31.87,68801.0,31.5881,31.6276,31.4498,31.4794,68801.0
2021-04-30 11:00:00,31.84,31.98,31.8,31.94,51875.0,31.4498,31.5881,31.4103,31.5486,51875.0
2021-04-30 11:30:00,31.94,32.0,31.87,31.91,58491.0,31.5486,31.6078,31.4794,31.5189,58491.0
2021-04-30 12:00:00,31.91,31.99,31.91,31.94,44012.0,31.5189,31.5979,31.5189,31.5486,44012.0
2021-04-30 12:30:00,31.94,31.99,31.9,31.95,79532.0,31.5486,31.5979,31.509,31.5584,79532.0
2021-04-30 13:00:00,31.95,31.96,31.83,31.96,110161.0,31.5584,31.5683,31.4399,31.5683,110161.0
2021-04-30 13:30:00,31.96,32.04,31.84,31.89,92078.0,31.5683,31.6473,31.4498,31.4992,92078.0
2021-04-30 14:00:00,31.9,32.01,31.85,32.0,78493.0,31.509,31.6177,31.4597,31.6078,78493.0
2021-04-30 14:30:00,31.99,32.01,31.88,31.9,57545.0,31.5979,31.6177,31.4893,31.509,57545.0
2021-04-30 15:00:00,31.9,31.98,31.85,31.97,63305.0,31.509,31.5881,31.4597,31.5782,63305.0
2021-04-30 15:30:00,31.98,32.02,31.78,31.97,350454.0,31.5881,31.6276,31.3905,31.5782,350454.0
2021-05-03 09:30:00,32.1,32.43,31.92,32.3,143074.0,31.7066,32.0326,31.5288,31.9041,143074.0
2021-05-03 10:00:00,32.28,32.28,31.96,32.0,105694.0,31.8844,31.8844,31.5683,31.6078,105694.0
2021-05-03 10:30:00,32.0,32.14,31.98,32.09,77734.0,31.6078,31.7461,31.5881,31.6967,77734.0
2021-05-03 11:00:00,32.09,32.21,32.03,32.15,66772.0,31.6967,31.8152,31.6375,31.756,66772.0
2021-05-03 11:30:00,32.16,32.21,32.11,32.12,57341.0,31.7659,31.8152,31.7165,31.7264,57341.0
2021-05-03 12:00:00,32.12,32.16,32.02,32.14,71656.0,31.7264,31.7659,31.6276,31.7461,71656.0
2021-05-03 12:30:00,32.14,32.18,32.06,32.17,41995.0,31.7461,31.7856,31.6671,31.7757,41995.0
2021-05-03 13:00:00,32.17,32.21,32.11,32.15,268032.0,31.7757,31.8152,31.7165,31.756,268032.0
2021-05-03 13:30:00,32.15,32.25,32.15,32.23,114862.0,31.756,31.8548,31.756,31.835,114862.0
2021-05-03 14:00:00,32.23,32.35,32.18,32.33,106119.0,31.835,31.9535,31.7856,31.9338,106119.0
2021-05-03 14:30:00,32.32,32.38,32.31,32.36,95406.0,31.9239,31.9832,31.914,31.9634,95406.0
2021-05-03 15:00:00,32.35,32.35,32.18,32.21,123476.0,31.9535,31.9535,31.7856,31.8152,123476.0
2021-05-03 15:30:00,32.21,32.23,32.02,32.04,358584.0,31.8152,31.835,31.6276,31.6473,358584.0
2021-05-04 09:30:00,32.07,32.52,31.88,31.92,171323.0,31.677,32.1215,31.4893,31.5288,171323.0
2021-05-04 10:00:00,31.9,32.0,31.65,31.99,157613.0,31.509,31.6078,31.2621,31.5979,157613.0
2021-05-04 10:30:00,32.0,32.17,31.89,31.89,94752.0,31.6078,31.7757,31.4992,31.4992,94752.0
2021-05-04 11:00:00,31.89,31.94,31.69,31.81,57448.0,31.4992,31.5486,31.3016,31.4202,57448.0
2021-05-04 11:30:00,31.83,31.88,31.65,31.67,59076.0,31.4399,31.4893,31.2621,31.2819,59076.0
2021-05-04 12:00:00,31.68,31.96,31.67,31.96,61980.0,31.2917,31.5683,31.2819,31.5683,61980.0
2021-05-04 12:30:00,31.96,31.96,31.8,31.81,91622.0,31.5683,31.5683,31.4103,31.4202,91622.0
2021-05-04 13:00:00,31.8,31.97,31.77,31.93,85814.0,31.4103,31.5782,31.3806,31.5387,85814.0
2021-05-04 13:30:00,31.93,31.95,31.79,31.93,257566.0,31.5387,31.5584,31.4004,31.5387,257566.0
2021-05-04 14:00:00,31.93,32.01,31.89,32.01,141333.0,31.5387,31.6177,31.4992,31.6177,141333.0
2021-05-04 14:30:00,32.0,32.11,31.99,32.06,93141.0,31.6078,31.7165,31.5979,31.6671,93141.0
2021-05-04 15:00:00,32.06,32.11,32.0,32.11,101612.0,31.6671,31.7165,31.6078,31.7165,101612.0
2021-05-04 15:30:00,32.11,32.2,32.04,32.2,388241.0,31.7165,31.8054,31.6473,31.8054,388241.0
2021-05-05 09:30:00,32.41,32.52,32.16,32.38,108887.0,32.0128,32.1215,31.7659,31.9832,108887.0
2021-05-05 10:00:00,32.38,32.39,31.99,32.13,204164.0,31.9832,31.993,31.5979,31.7362,204164.0
2021-05-05 10:30:00,32.12,32.32,32.05,32.3,107085.0,31.7264,31.9239,31.6572,31.9041,107085.0
2021-05-05 11:00:00,32.29,32.54,32.25,32.53,68908.0,31.8943,32.1412,31.8548,32.1313,68908.0
2021-05-05 11:30:00,32.55,32.71,32.51,32.7,58473.0,32.1511,32.3091,32.1116,32.2992,58473.0
2021-05-05 12:00:00,32.7,32.77,32.63,32.71,95528.0,32.2992,32.3684,32.2301,32.3091,95528.0
2021-05-05 12:30:00,32.7,32.73,32.49,32.52,196166.0,32.2992,32.3289,32.0918,32.1215,196166.0
2021-05-05 13:00:00,32.52,32.57,32.5,32.52,242162.0,32.1215,32.1708,32.1017,32.1215,242162.0
2021-05-05 13:30:00,32.53,32.56,32.42,32.5,139619.0,32.1313,32.161,32.0227,32.1017,139619.0
2021-05-05 14:00:00,32.5,32.51,32.4,32.45,130692.0,32.1017,32.1116,32.0029,32.0523,130692.0
2021-05-05 14:30:00,32.45,32.64,32.44,32.57,131222.0,32.0523,32.24,32.0424,32.1708,131222.0
2021-05-05 15:00:00,32.57,32.58,32.42,32.44,186733.0,32.1708,32.1807,32.0227,32.0424,186733.0
2021-05-05 15:30:00,32.43,32.43,32.2,32.35,978430.0,32.0326,32.0326,31.8054,31.9535,978430.0
2021-05-06 09:30:00,32.12,32.25,31.34,31.34,248140.0,31.7264,31.8548,30.9559,30.9559,248140.0
2021-05-06 10:00:00,31.3,31.45,30.81,31.27,403201.0,30.9164,31.0646,30.4324,30.8868,403201.0
2021-05-06 10:30:00,31.28,31.57,31.27,31.52,174554.0,30.8966,31.1831,30.8868,31.1337,174554.0
2021-05-06 11:00:00,31.53,31.67,31.26,31.67,236021.0,31.1436,31.2819,30.8769,31.2819,236021.0
2021-05-06 11:30:00,31.67,32.09,31.62,32.04,310599.0,31.2819,31.6967,31.2325,31.6473,310599.0
2021-05-06 12:00:00,32.05,32.24,31.99,32.24,179674.0,31.6572,31.8449,31.5979,31.8449,179674.0
2021-05-06 12:30:00,32.23,32.34,32.18,32.23,290425.0,31.835,31.9437,31.7856,31.835,290425.0
2021-05-06 13:00:00,32.23,32.24,31.86,31.99,143636.0,31.835,31.8449,31.4695,31.5979,143636.0
2021-05-06 13:30:00,32.0,32.08,31.76,31.81,140900.0,31.6078,31.6868,31.3708,31.4202,140900.0
2021-05-06 14:00:00,31.81,31.88,31.55,31.59,205210.0,31.4202,31.4893,31.1633,31.2028,205210.0
2021-05-06 14:30:00,31.59,31.91,31.59,31.85,231651.0,31.2028,31.5189,31.2028,31.4597,231651.0
2021-05-06 15:00:00,31.85,31.95,31.74,31.92,152358.0,31.4597,31.5584,31.351,31.5288,152358.0
2021-05-06 15:30:00,31.92,32.26,31.89,32.21,589209.0,31.5288,31.8646,31.4992,31.8152,589209.0
2021-05-07 09:30:00,32.3,32.33,31.84,32.06,152010.0,31.9041,31.9338,31.4498,31.6671,152010.0
2021-05-07 10:00:00,32.05,32.39,32.03,32.32,282637.0,31.6572,31.993,31.6375,31.9239,282637.0
2021-05-07 10:30:00,32.33,32.86,32.33,32.76,329684.0,31.9338,32.4573,31.9338,32.3585,329684.0
2021-05-07 11:00:00,32.8,32.83,32.56,32.57,86577.0,32.398,32.4277,32.161,32.1708,86577.0
2021-05-07 11:30:00,32.56,32.63,32.49,32.57,76098.0,32.161,32.2301,32.0918,32.1708,76098.0
2021-05-07 12:00:00,32.58,32.74,32.55,32.74,75986.0,32.1807,32.3388,32.1511,32.3388,75986.0
2021-05-07 12:30:00,32.75,33.13,32.74,33.09,312332.0,32.3486,32.724,32.3388,32.6845,312332.0
2021-05-07 13:00:00,33.1,33.37,33.09,33.34,276579.0,32.6943,32.961,32.6845,32.9314,276579.0
2021-05-07 13:30:00,33.34,33.69,33.34,33.54,444574.0,32.9314,33.2771,32.9314,33.1289,444574.0
2021-05-07 14:00:00,33.54,33.63,33.47,33.61,193625.0,33.1289,33.2178,33.0598,33.1981,193625.0
2021-05-07 14:30:00,33.62,33.65,33.41,33.44,190300.0,33.208,33.2376,33.0005,33.0302,190300.0
2021-05-07 15:00:00,33.44,33.49,33.36,33.49,271216.0,33.0302,33.0796,32.9512,33.0796,271216.0
2021-05-07 15:30:00,33.48,33.64,33.35,33.57,970045.0,33.0697,33.2277,32.9413,33.1586,970045.0
2021-05-10 09:30:00,33.86,33.9,33.41,33.6,136733.0,33.445,33.4845,33.0005,33.1882,136733.0
2021-05-10 10:00:00,33.59,33.75,33.52,33.54,107154.0,33.1783,33.3364,33.1092,33.1289,107154.0
2021-05-10 10:30:00,33.52,33.54,33.27,33.44,77521.0,33.1092,33.1289,32.8623,33.0302,77521.0
2021-05-10 11:00:00,33.43,33.46,33.12,33.18,121865.0,33.0203,33.0499,32.7141,32.7734,121865.0
2021-05-10 11:30:00,33.19,33.43,33.16,33.35,124489.0,32.7832,33.0203,32.7536,32.9413,124489.0
2021-05-10 12:00:00,33.35,33.52,33.34,33.4,113021.0,32.9413,33.1092,32.9314,32.9907,113021.0
2021-05-10 12:30:00,33.4,33.47,33.16,33.25,135382.0,32.9907,33.0598,32.7536,32.8425,135382.0
2021-05-10 13:00:00,33.24,33.28,33.14,33.21,78022.0,32.8326,32.8721,32.7339,32.803,78022.0
2021-05-10 13:30:00,33.21,33.27,33.14,33.19,74265.0,32.803,32.8623,32.7339,32.7832,74265.0
2021-05-10 14:00:00,33.2,33.28,33.0,33.07,109550.0,32.7931,32.8721,32.5956,32.6647,109550.0
2021-05-10 14:30:00,33.08,33.08,32.76,32.88,167072.0,32.6746,32.6746,32.3585,32.477,167072.0
2021-05-10 15:00:00,32.87,32.93,32.78,32.87,208617.0,32.4672,32.5264,32.3783,32.4672,208617.0
2021-05-10 15:30:00,32.88,32.94,32.55,32.58,534875.0,32.477,32.5363,32.1511,32.1807,534875.0
2021-05-11 09:30:00,32.1,32.98,31.87,32.98,452879.0,31.7066,32.5758,31.4794,32.5758,452879.0
2021-05-11 10:00:00,32.94,33.1,32.2,32.23,195507.0,32.5363,32.6943,31.8054,31.835,195507.0
2021-05-11 10:30:00,32.21,32.42,31.95,32.34,234840.0,31.8152,32.0227,31.5584,31.9437,234840.0
2021-05-11 11:00:00,32.34,32.58,32.2,32.58,254443.0,31.9437,32.1807,31.8054,32.1807,254443.0
2021-05-11 11:30:00,32.57,32.63,32.45,32.46,249314.0,32.1708,32.2301,32.0523,32.0622,249314.0
2021-05-11 12:00:00,32.46,32.51,32.39,32.4,155156.0,32.0622,32.1116,31.993,32.0029,155156.0
2021-05-11 12:30:00,32.41,32.43,32.18,32.22,129400.0,32.0128,32.0326,31.7856,31.8251,129400.0
2021-05-11 13:00:00,32.2,32.46,32.17,32.46,143444.0,31.8054,32.0622,31.7757,32.0622,143444.0
2021-05-11 13:30:00,32.48,32.53,32.39,32.53,227432.0,32.0819,32.1313,31.993,32.1313,227432.0
2021-05-11 14:00:00,32.54,32.64,32.42,32.54,195563.0,32.1412,32.24,32.0227,32.1412,195563.0
2021-05-11 14:30:00,32.53,32.58,32.35,32.51,176081.0,32.1313,32.1807,31.9535,32.1116,176081.0
2021-05-11 15:00:00,32.51,32.56,32.4,32.51,210588.0,32.1116,32.161,32.0029,32.1116,210588.0
2021-05-11 15:30:00,32.5,32.52,32.29,32.4,485847.0,32.1017,32.1215,31.8943,32.0029,485847.0
2021-05-12 09:30:00,32.2,32.48,32.03,32.28,178949.0,31.8054,32.0819,31.6375,31.8844,178949.0
2021-05-12 10:00:00,32.29,32.36,32.06,32.06,140594.0,31.8943,31.9634,31.6671,31.6671,140594.0
2021-05-12 10:30:00,32.05,32.15,31.93,32.02,171237.0,31.6572,31.756,31.5387,31.6276,171237.0
2021-05-12 11:00:00,32.01,32.09,31.85,31.85,124441.0,31.6177,31.6967,31.4597,31.4597,124441.0
2021-05-12 11:30:00,31.85,31.85,31.53,31.58,160461.0,31.4597,31.4597,31.1436,31.193,160461.0
2021-05-12 12:00:00,31.57,31.74,31.51,31.74,147061.0,31.1831,31.351,31.1238,31.351,147061.0
2021-05-12 12:30:00,31.75,31.96,31.68,31.94,281076.0,31.3609,31.5683,31.2917,31.5486,281076.0
2021-05-12 13:00:00,31.94,32.12,31.85,32.01,137943.0,31.5486,31.7264,31.4597,31.6177,137943.0
2021-05-12 13:30:00,32.0,32.12,31.96,32.11,123993.0,31.6078,31.7264,31.5683,31.7165,123993.0
2021-05-12 14:00:00,32.11,32.15,31.94,32.08,351585.0,31.7165,31.756,31.5486,31.6868,351585.0
2021-05-12 14:30:00,32.07,32.28,32.0,32.16,256284.0,31.677,31.8844,31.6078,31.7659,256284.0
2021-05-12 15:00:00,32.13,32.15,31.89,32.03,538840.0,31.7362,31.756,31.4992,31.6375,538840.0
2021-05-12 15:30:00,32.03,32.06,31.87,31.89,791365.0,31.6375,31.6671,31.4794,31.4992,791365.0
2021-05-13 09:30:00,32.15,32.87,32.09,32.75,271950.0,31.756,32.4672,31.6967,32.3486,271950.0
2021-05-13 10:00:00,32.76,32.89,32.49,32.63,203850.0,32.3585,32.4869,32.0918,32.2301,203850.0
2021-05-13 10:30:00,32.66,32.69,32.44,32.56,97197.0,32.2597,32.2894,32.0424,32.161,97197.0
2021-05-13 11:00:00,32.55,32.64,32.45,32.47,92851.0,32.1511,32.24,32.0523,32.0721,92851.0
2021-05-13 11:30:00,32.48,32.58,32.21,32.23,113097.0,32.0819,32.1807,31.8152,31.835,113097.0
2021-05-13 12:00:00,32.24,32.51,32.23,32.48,209478.0,31.8449,32.1116,31.835,32.0819,209478.0
2021-05-13 12:30:00,32.48,32.53,32.29,32.38,83395.0,32.0819,32.1313,31.8943,31.9832,83395.0
2021-05-13 13:00:00,32.39,32.51,32.31,32.38,111586.0,31.993,32.1116,31.914,31.9832,111586.0
2021-05-13 13:30:00,32.37,32.39,32.13,32.26,106329.0,31.9733,31.993,31.7362,31.8646,106329.0
2021-05-13 14:00:00,32.27,32.53,32.27,32.53,112734.0,31.8745,32.1313,31.8745,32.1313,112734.0
2021-05-13 14:30:00,32.54,32.63,32.43,32.43,224316.0,32.1412,32.2301,32.0326,32.0326,224316.0
2021-05-13 15:00:00,32.42,32.54,32.38,32.48,161579.0,32.0227,32.1412,31.9832,32.0819,161579.0
2021-05-13 15:30:00,32.48,32.59,32.32,32.37,458333.0,32.0819,32.1906,31.9239,31.9733,458333.0
2021-05-14 09:30:00,32.66,32.99,32.37,32.9,339031.0,32.2597,32.5857,31.9733,32.4968,339031.0
2021-05-14 10:00:00,32.88,32.91,32.59,32.67,202428.0,32.477,32.5067,32.1906,32.2696,202428.0
2021-05-14 10:30:00,32.68,32.97,32.67,32.95,241762.0,32.2795,32.5659,32.2696,32.5462,241762.0
2021-05-14 11:00:00,32.95,32.96,32.78,32.95,275705.0,32.5462,32.5561,32.3783,32.5462,275705.0
2021-05-14 11:30:00,32.95,33.02,32.9,33.01,122834.0,32.5462,32.6153,32.4968,32.6054,122834.0
2021-05-14 12:00:00,33.01,33.18,32.97,33.15,421479.0,32.6054,32.7734,32.5659,32.7437,421479.0
2021-05-14 12:30:00,33.15,33.17,33.09,33.15,130943.0,32.7437,32.7635,32.6845,32.7437,130943.0
2021-05-14 13:00:00,33.15,33.18,33.05,33.09,183671.0,32.7437,32.7734,32.645,32.6845,183671.0
2021-05-14 13:30:00,33.09,33.13,33.07,33.08,89386.0,32.6845,32.724,32.6647,32.6746,89386.0
2021-05-14 14:00:00,33.08,33.31,32.99,33.27,1399159.0,32.6746,32.9018,32.5857,32.8623,1399159.0
2021-05-14 14:30:00,33.27,33.39,33.27,33.32,209768.0,32.8623,32.9808,32.8623,32.9116,209768.0
2021-05-14 15:00:00,33.32,33.43,33.22,33.31,269743.0,32.9116,33.0203,32.8129,32.9018,269743.0
2021-05-14 15:30:00,33.32,33.35,33.13,33.25,575082.0,32.9116,32.9413,32.724,32.8425,575082.0
2021-05-17 09:30:00,32.99,33.32,32.72,32.87,172598.0,32.5857,32.9116,32.319,32.4672,172598.0
2021-05-17 10:00:00,32.86,33.36,32.77,32.99,194083.0,32.4573,32.9512,32.3684,32.5857,194083.0
2021-05-17 10:30:00,32.98,33.56,32.91,33.42,359205.0,32.5758,33.1487,32.5067,33.0104,359205.0
2021-05-17 11:00:00,33.41,33.56,33.29,33.52,138505.0,33.0005,33.1487,32.882,33.1092,138505.0
2021-05-17 11:30:00,33.51,33.62,33.45,33.47,152201.0,33.0993,33.208,33.0401,33.0598,152201.0
2021-05-17 12:00:00,33.46,33.56,33.4,33.51,189180.0,33.0499,33.1487,32.9907,33.0993,189180.0
2021-05-17 12:30:00,33.51,33.51,33.38,33.44,328188.0,33.0993,33.0993,32.9709,33.0302,328188.0
2021-05-17 13:00:00,33.43,33.52,33.39,33.47,379497.0,33.0203,33.1092,32.9808,33.0598,379497.0
2021-05-17 13:30:00,33.47,33.58,33.41,33.54,151107.0,33.0598,33.1685,33.0005,33.1289,151107.0
2021-05-17 14:00:00,33.53,33.61,33.5,33.55,270523.0,33.1191,33.1981,33.0894,33.1388,270523.0
2021-05-17 14:30:00,33.55,33.58,33.43,33.55,130253.0,33.1388,33.1685,33.0203,33.1388,130253.0
2021-05-17 15:00:00,33.55,33.62,33.53,33.61,287131.0,33.1388,33.208,33.1191,33.1981,287131.0
2021-05-17 15:30:00,33.61,33.77,33.57,33.72,623563.0,33.1981,33.3561,33.1586,33.3067,623563.0
2021-05-18 09:30:00,33.87,34.07,33.51,34.0,233760.0,33.4549,33.6525,33.0993,33.5833,233760.0
2021-05-18 10:00:00,33.98,34.11,33.74,33.98,345832.0,33.5636,33.692,33.3265,33.5636,345832.0
2021-05-18 10:30:00,33.98,34.19,33.97,34.03,297330.0,33.5636,33.771,33.5537,33.6129,297330.0
2021-05-18 11:00:00,34.04,34.04,33.87,33.91,208005.0,33.6228,33.6228,33.4549,33.4944,208005.0
2021-05-18 11:30:00,33.91,33.95,33.78,33.8,229331.0,33.4944,33.5339,33.366,33.3858,229331.0
2021-05-18 12:00:00,33.8,33.89,33.75,33.87,147470.0,33.3858,33.4747,33.3364,33.4549,147470.0
2021-05-18 12:30:00,33.88,34.0,33.86,33.92,126470.0,33.4648,33.5833,33.445,33.5043,126470.0
2021-05-18 13:00:00,33.92,34.1,33.91,34.05,146833.0,33.5043,33.6821,33.4944,33.6327,146833.0
2021-05-18 13:30:00,34.05,34.1,34.01,34.07,153248.0,33.6327,33.6821,33.5932,33.6525,153248.0
2021-05-18 14:00:00,34.07,34.13,33.96,34.07,202488.0,33.6525,33.7117,33.5438,33.6525,202488.0
2021-05-18 14:30:00,34.08,34.08,33.78,33.97,219698.0,33.6623,33.6623,33.366,33.5537,219698.0
2021-05-18 15:00:00,33.96,34.04,33.92,33.94,364122.0,33.5438,33.6228,33.5043,33.524,364122.0
2021-05-18 15:30:00,33.94,34.0,33.61,33.72,1263897.0,33.524,33.5833,33.1981,33.3067,1263897.0
2021-05-19 09:30:00,33.33,33.56,33.03,33.22,413129.0,32.9215,33.1487,32.6252,32.8129,413129.0
2021-05-19 10:00:00,33.23,33.27,32.81,33.07,305501.0,32.8227,32.8623,32.4079,32.6647,305501.0
2021-05-19 10:30:00,33.07,33.2,32.9,33.18,299548.0,32.6647,32.7931,32.4968,32.7734,299548.0
2021-05-19 11:00:00,33.18,33.37,33.05,33.33,197495.0,32.7734,32.961,32.645,32.9215,197495.0
2021-05-19 11:30:00,33.34,33.37,33.11,33.28,139617.0,32.9314,32.961,32.7042,32.8721,139617.0
2021-05-19 12:00:00,33.27,33.49,33.24,33.47,174781.0,32.8623,33.0796,32.8326,33.0598,174781.0
2021-05-19 12:30:00,33.47,33.54,33.36,33.5,124923.0,33.0598,33.1289,32.9512,33.0894,124923.0
2021-05-19 13:00:00,33.5,33.61,33.4,33.47,109591.0,33.0894,33.1981,32.9907,33.0598,109591.0
2021-05-19 13:30:00,33.47,33.47,33.33,33.42,125543.0,33.0598,33.0598,32.9215,33.0104,125543.0
2021-05-19 14:00:00,33.42,33.54,33.18,33.43,241177.0,33.0104,33.1289,32.7734,33.0203,241177.0
2021-05-19 14:30:00,33.43,33.5,33.16,33.19,164977.0,33.0203,33.0894,32.7536,32.7832,164977.0
2021-05-19 15:00:00,33.2,33.44,33.14,33.42,248049.0,32.7931,33.0302,32.7339,33.0104,248049.0
2021-05-19 15:30:00,33.43,33.61,33.34,33.59,856032.0,33.0203,33.1981,32.9314,33.1783,856032.0
2021-05-20 09:30:00,33.54,33.62,33.26,33.47,200985.0,33.1289,33.208,32.8524,33.0598,200985.0
2021-05-20 10:00:00,33.45,33.5,33.38,33.46,114223.0,33.0401,33.0894,32.9709,33.0499,114223.0
2021-05-20 10:30:00,33.46,33.48,33.33,33.34,128573.0,33.0499,33.0697,32.9215,32.9314,128573.0
2021-05-20 11:00:00,33.35,33.56,33.35,33.53,87862.0,32.9413,33.1487,32.9413,33.1191,87862.0
2021-05-20 11:30:00,33.53,33.68,33.52,33.54,100788.0,33.1191,33.2672,33.1092,33.1289,100788.0
2021-05-20 12:00:00,33.55,33.55,33.37,33.38,74132.0,33.1388,33.1388,32.961,32.9709,74132.0
2021-05-20 12:30:00,33.39,33.46,33.28,33.45,73209.0,32.9808,33.0499,32.8721,33.0401,73209.0
2021-05-20 13:00:00,33.44,33.56,33.38,33.56,68135.0,33.0302,33.1487,32.9709,33.1487,68135.0
2021-05-20 13:30:00,33.57,33.6,33.49,33.5,149579.0,33.1586,33.1882,33.0796,33.0894,149579.0
2021-05-20 14:00:00,33.5,33.68,33.5,33.67,74941.0,33.0894,33.2672,33.0894,33.2574,74941.0
2021-05-20 14:30:00,33.68,33.75,33.66,33.69,117263.0,33.2672,33.3364,33.2475,33.2771,117263.0
2021-05-20 15:00:00,33.7,33.91,33.67,33.89,118977.0,33.287,33.4944,33.2574,33.4747,118977.0
2021-05-20 15:30:00,33.89,33.91,33.73,33.79,436471.0,33.4747,33.4944,33.3166,33.3759,436471.0
2021-05-21 09:30:00,34.2,34.55,34.08,34.41,447794.0,33.7809,34.1266,33.6623,33.9883,447794.0
2021-05-21 10:00:00,34.41,34.41,34.03,34.11,128459.0,33.9883,33.9883,33.6129,33.692,128459.0
2021-05-21 10:30:00,34.11,34.25,34.03,34.23,62707.0,33.692,33.8302,33.6129,33.8105,62707.0
2021-05-21 11:00:00,34.25,34.26,34.1,34.15,92234.0,33.8302,33.8401,33.6821,33.7315,92234.0
2021-05-21 11:30:00,34.15,34.25,34.08,34.11,267700.0,33.7315,33.8302,33.6623,33.692,267700.0
2021-05-21 12:00:00,34.11,34.12,33.83,33.87,280132.0,33.692,33.7018,33.4154,33.4549,280132.0
2021-05-21 12:30:00,33.87,33.95,33.79,33.86,61267.0,33.4549,33.5339,33.3759,33.445,61267.0
2021-05-21 13:00:00,33.85,34.02,33.85,33.96,272869.0,33.4352,33.6031,33.4352,33.5438,272869.0
2021-05-21 13:30:00,33.97,34.03,33.88,33.88,682886.0,33.5537,33.6129,33.4648,33.4648,682886.0
2021-05-21 14:00:00,33.89,34.0,33.85,33.94,99848.0,33.4747,33.5833,33.4352,33.524,99848.0
2021-05-21 14:30:00,33.95,34.0,33.92,33.96,74995.0,33.5339,33.5833,33.5043,33.5438,74995.0
2021-05-21 15:00:00,33.96,34.1,33.93,34.08,176427.0,33.5438,33.6821,33.5142,33.6623,176427.0
2021-05-21 15:30:00,34.08,34.08,33.68,33.75,676369.0,33.6623,33.6623,33.2672,33.3364,676369.0
2021-05-24 09:30:00,34.06,34.13,33.65,34.02,411744.0,33.6426,33.7117,33.2376,33.6031,411744.0
2021-05-24 10:00:00,34.01,34.07,33.84,33.85,174753.0,33.5932,33.6525,33.4253,33.4352,174753.0
2021-05-24 10:30:00,33.83,34.02,33.76,33.91,180179.0,33.4154,33.6031,33.3463,33.4944,180179.0
2021-05-24 11:00:00,33.92,34.06,33.92,34.0,322946.0,33.5043,33.6426,33.5043,33.5833,322946.0
2021-05-24 11:30:00,34.0,34.1,33.91,33.92,391699.0,33.5833,33.6821,33.4944,33.5043,391699.0
2021-05-24 12:00:00,33.93,33.95,33.83,33.87,99091.0,33.5142,33.5339,33.4154,33.4549,99091.0
2021-05-24 12:30:00,33.87,34.02,33.83,33.98,76644.0,33.4549,33.6031,33.4154,33.5636,76644.0
2021-05-24 13:00:00,33.98,34.07,33.92,33.97,202564.0,33.5636,33.6525,33.5043,33.5537,202564.0
2021-05-24 13:30:00,33.97,34.02,33.96,33.98,90293.0,33.5537,33.6031,33.5438,33.5636,90293.0
2021-05-24 14:00:00,33.99,34.11,33.97,34.04,462318.0,33.5734,33.692,33.5537,33.6228,462318.0
2021-05-24 14:30:00,34.04,34.14,33.99,34.02,326303.0,33.6228,33.7216,33.5734,33.6031,326303.0
2021-05-24 15:00:00,34.01,34.15,34.01,34.02,324246.0,33.5932,33.7315,33.5932,33.6031,324246.0
2021-05-24 15:30:00,34.02,34.12,33.95,34.04,593619.0,33.6031,33.7018,33.5339,33.6228,593619.0
2021-05-25 09:30:00,34.05,34.47,33.91,33.97,249828.0,33.6327,34.0476,33.4944,33.5537,249828.0
2021-05-25 10:00:00,33.98,34.24,33.93,34.05,190457.0,33.5636,33.8204,33.5142,33.6327,190457.0
2021-05-25 10:30:00,34.05,34.09,33.92,33.95,149626.0,33.6327,33.6722,33.5043,33.5339,149626.0
2021-05-25 11:00:00,33.95,33.96,33.76,33.79,181275.0,33.5339,33.5438,33.3463,33.3759,181275.0
2021-05-25 11:30:00,33.77,34.0,33.77,33.98,145944.0,33.3561,33.5833,33.3561,33.5636,145944.0
2021-05-25 12:00:00,33.98,34.12,33.95,34.11,112731.0,33.5636,33.7018,33.5339,33.692,112731.0
2021-05-25 12:30:00,34.11,34.15,34.0,34.05,117038.0,33.692,33.7315,33.5833,33.6327,117038.0
2021-05-25 13:00:00,34.05,34.06,33.95,34.04,99255.0,33.6327,33.6426,33.5339,33.6228,99255.0
2021-05-25 13:30:00,34.04,34.1,34.01,34.05,96462.0,33.6228,33.6821,33.5932,33.6327,96462.0
2021-05-25 14:00:00,34.05,34.06,33.92,33.92,93456.0,33.6327,33.6426,33.5043,33.5043,93456.0
2021-05-25 14:30:00,33.9,34.0,33.89,33.9,103240.0,33.4845,33.5833,33.4747,33.4845,103240.0
2021-05-25 15:00:00,33.89,33.91,33.83,33.85,126910.0,33.4747,33.4944,33.4154,33.4352,126910.0
2021-05-25 15:30:00,33.84,33.9,33.75,33.76,435097.0,33.4253,33.4845,33.3364,33.3463,435097.0
2021-05-26 09:30:00,33.87,34.13,33.83,33.88,157110.0,33.4549,33.7117,33.4154,33.4648,157110.0
2021-05-26 10:00:00,33.88,34.19,33.88,34.19,131952.0,33.4648,33.771,33.4648,33.771,131952.0
2021-05-26 10:30:00,34.19,34.2,34.08,34.14,141589.0,33.771,33.7809,33.6623,33.7216,141589.0
2021-05-26 11:00:00,34.14,34.16,33.98,34.0,133639.0,33.7216,33.7414,33.5636,33.5833,133639.0
2021-05-26 11:30:00,34.02,34.16,33.97,34.13,162055.0,33.6031,33.7414,33.5537,33.7117,162055.0
2021-05-26 12:00:00,34.12,34.16,34.05,34.07,61854.0,33.7018,33.7414,33.6327,33.6525,61854.0
2021-05-26 12:30:00,34.07,34.1,34.02,34.05,85497.0,33.6525,33.6821,33.6031,33.6327,85497.0
2021-05-26 13:00:00,34.05,34.07,33.98,33.98,63303.0,33.6327,33.6525,33.5636,33.5636,63303.0
2021-05-26 13:30:00,33.98,33.99,33.84,33.84,73797.0,33.5636,33.5734,33.4253,33.4253,73797.0
2021-05-26 14:00:00,33.84,33.97,33.84,33.91,99806.0,33.4253,33.5537,33.4253,33.4944,99806.0
2021-05-26 14:30:00,33.92,33.93,33.85,33.88,78713.0,33.5043,33.5142,33.4352,33.4648,78713.0
2021-05-26 15:00:00,33.87,34.01,33.86,34.0,87250.0,33.4549,33.5932,33.445,33.5833,87250.0
2021-05-26 15:30:00,34.01,34.05,33.96,34.02,525654.0,33.5932,33.6327,33.5438,33.6031,525654.0
2021-05-27 09:30:00,35.19,35.55,34.67,35.35,644777.0,34.7587,35.1143,34.2451,34.9168,644777.0
2021-05-27 10:00:00,35.35,35.43,35.16,35.27,279306.0,34.9168,34.9958,34.7291,34.8377,279306.0
2021-05-27 10:30:00,35.27,35.3,35.11,35.26,220459.0,34.8377,34.8674,34.6797,34.8279,220459.0
2021-05-27 11:00:00,35.27,35.33,35.19,35.23,222741.0,34.8377,34.897,34.7587,34.7982,222741.0
2021-05-27 11:30:00,35.22,35.34,35.18,35.25,198508.0,34.7884,34.9069,34.7489,34.818,198508.0
2021-05-27 12:00:00,35.25,35.31,35.2,35.29,182312.0,34.818,34.8773,34.7686,34.8575,182312.0
2021-05-27 12:30:00,35.3,35.38,35.25,35.27,120243.0,34.8674,34.9464,34.818,34.8377,120243.0
2021-05-27 13:00:00,35.27,35.3,35.16,35.2,96006.0,34.8377,34.8674,34.7291,34.7686,96006.0
2021-05-27 13:30:00,35.2,35.34,35.18,35.33,154101.0,34.7686,34.9069,34.7489,34.897,154101.0
2021-05-27 14:00:00,35.33,35.43,35.23,35.4,602218.0,34.897,34.9958,34.7982,34.9662,602218.0
2021-05-27 14:30:00,35.4,35.42,35.24,35.29,410107.0,34.9662,34.9859,34.8081,34.8575,410107.0
2021-05-27 15:00:00,35.28,35.51,35.24,35.48,802646.0,34.8476,35.0748,34.8081,35.0452,802646.0
2021-05-27 15:30:00,35.48,35.54,35.36,35.47,1193287.0,35.0452,35.1044,34.9266,35.0353,1193287.0
2021-05-28 09:30:00,35.45,35.46,35.02,35.35,152441.0,35.0155,35.0254,34.5908,34.9168,152441.0
2021-05-28 10:00:00,35.35,35.35,35.08,35.1,128527.0,34.9168,34.9168,34.6501,34.6698,128527.0
2021-05-28 10:30:00,35.11,35.22,35.07,35.2,82640.0,34.6797,34.7884,34.6402,34.7686,82640.0
2021-05-28 11:00:00,35.22,35.35,35.22,35.27,77275.0,34.7884,34.9168,34.7884,34.8377,77275.0
2021-05-28 11:30:00,35.29,35.29,35.21,35.24,83386.0,34.8575,34.8575,34.7785,34.8081,83386.0
2021-05-28 12:00:00,35.24,35.33,35.2,35.33,107947.0,34.8081,34.897,34.7686,34.897,107947.0
2021-05-28 12:30:00,35.32,35.36,35.29,35.3,72806.0,34.8871,34.9266,34.8575,34.8674,72806.0
2021-05-28 13:00:00,35.3,35.42,35.29,35.39,77162.0,34.8674,34.9859,34.8575,34.9563,77162.0
2021-05-28 13:30:00,35.39,35.44,35.35,35.38,91262.0,34.9563,35.0057,34.9168,34.9464,91262.0
2021-05-28 14:00:00,35.38,35.4,35.27,35.32,98521.0,34.9464,34.9662,34.8377,34.8871,98521.0
2021-05-28 14:30:00,35.33,35.35,35.3,35.32,83364.0,34.897,34.9168,34.8674,34.8871,83364.0
2021-05-28 15:00:00,35.32,35.41,35.29,35.38,193630.0,34.8871,34.976,34.8575,34.9464,193630.0
2021-05-28 15:30:00,35.37,35.51,35.29,35.48,594628.0,34.9365,35.0748,34.8575,35.0452,594628.0
2021-06-01 09:30:00,35.98,36.01,35.66,35.76,450248.0,35.539,35.5687,35.223,35.3217,450248.0
2021-06-01 10:00:00,35.77,35.89,35.66,35.76,160558.0,35.3316,35.4501,35.223,35.3217,160558.0
2021-06-01 10:30:00,35.76,35.85,35.63,35.68,170502.0,35.3217,35.4106,35.1933,35.2427,170502.0
2021-06-01 11:00:00,35.68,35.73,35.57,35.59,135060.0,35.2427,35.2921,35.1341,35.1538,135060.0
2021-06-01 11:30:00,35.59,35.76,35.54,35.68,143414.0,35.1538,35.3217,35.1044,35.2427,143414.0
2021-06-01 12:00:00,35.69,35.74,35.64,35.7,70178.0,35.2526,35.302,35.2032,35.2625,70178.0
2021-06-01 12:30:00,35.7,35.77,35.66,35.69,137539.0,35.2625,35.3316,35.223,35.2526,137539.0
2021-06-01 13:00:00,35.69,35.7,35.56,35.6,104820.0,35.2526,35.2625,35.1242,35.1637,104820.0
2021-06-01 13:30:00,35.59,35.62,35.55,35.59,102450.0,35.1538,35.1835,35.1143,35.1538,102450.0
2021-06-01 14:00:00,35.58,35.58,35.49,35.56,94549.0,35.1439,35.1439,35.0551,35.1242,94549.0
2021-06-01 14:30:00,35.55,35.69,35.54,35.69,135174.0,35.1143,35.2526,35.1044,35.2526,135174.0
2021-06-01 15:00:00,35.69,35.7,35.57,35.62,255699.0,35.2526,35.2625,35.1341,35.1835,255699.0
2021-06-01 15:30:00,35.63,35.64,35.51,35.61,633257.0,35.1933,35.2032,35.0748,35.1736,633257.0
2021-06-02 09:30:00,35.65,35.76,35.43,35.66,129373.0,35.2131,35.3217,34.9958,35.223,129373.0
2021-06-02 10:00:00,35.62,35.66,35.51,35.62,107129.0,35.1835,35.223,35.0748,35.1835,107129.0
2021-06-02 10:30:00,35.62,35.67,35.52,35.54,83340.0,35.1835,35.2328,35.0847,35.1044,83340.0
2021-06-02 11:00:00,35.54,35.56,35.39,35.4,92478.0,35.1044,35.1242,34.9563,34.9662,92478.0
2021-06-02 11:30:00,35.4,35.47,35.32,35.33,72420.0,34.9662,35.0353,34.8871,34.897,72420.0
2021-06-02 12:00:00,35.33,35.33,35.17,35.18,94831.0,34.897,34.897,34.739,34.7489,94831.0
2021-06-02 12:30:00,35.17,35.23,35.11,35.2,113285.0,34.739,34.7982,34.6797,34.7686,113285.0
2021-06-02 13:00:00,35.21,35.58,35.21,35.51,622621.0,34.7785,35.1439,34.7785,35.0748,622621.0
2021-06-02 13:30:00,35.49,35.52,35.28,35.36,115978.0,35.0551,35.0847,34.8476,34.9266,115978.0
2021-06-02 14:00:00,35.37,35.41,35.28,35.33,97870.0,34.9365,34.976,34.8476,34.897,97870.0
2021-06-02 14:30:00,35.34,35.37,35.29,35.34,112524.0,34.9069,34.9365,34.8575,34.9069,112524.0
2021-06-02 15:00:00,35.35,35.35,35.26,35.28,114762.0,34.9168,34.9168,34.8279,34.8476,114762.0
2021-06-02 15:30:00,35.28,35.44,35.25,35.41,475642.0,34.8476,35.0057,34.818,34.976,475642.0
2021-06-03 09:30:00,35.13,35.13,34.65,34.84,148415.0,34.6995,34.6995,34.2253,34.413,148415.0
2021-06-03 10:00:00,34.83,34.97,34.73,34.95,112119.0,34.4031,34.5414,34.3044,34.5217,112119.0
2021-06-03 10:30:00,34.95,35.26,34.93,35.21,106190.0,34.5217,34.8279,34.5019,34.7785,106190.0
2021-06-03 11:00:00,35.21,35.22,35.02,35.05,145244.0,34.7785,34.7884,34.5908,34.6204,145244.0
2021-06-03 11:30:00,35.05,35.12,34.96,34.99,206290.0,34.6204,34.6896,34.5315,34.5612,206290.0
2021-06-03 12:00:00,35.01,35.04,34.93,34.99,80139.0,34.5809,34.6106,34.5019,34.5612,80139.0
2021-06-03 12:30:00,34.98,34.99,34.85,34.96,81239.0,34.5513,34.5612,34.4229,34.5315,81239.0
2021-06-03 13:00:00,34.96,35.06,34.93,35.05,83371.0,34.5315,34.6303,34.5019,34.6204,83371.0
2021-06-03 13:30:00,35.05,35.07,35.01,35.02,106186.0,34.6204,34.6402,34.5809,34.5908,106186.0
2021-06-03 14:00:00,35.02,35.04,34.93,34.94,125396.0,34.5908,34.6106,34.5019,34.5118,125396.0
2021-06-03 14:30:00,34.94,34.96,34.87,34.91,67189.0,34.5118,34.5315,34.4426,34.4822,67189.0
2021-06-03 15:00:00,34.91,34.98,34.89,34.93,99680.0,34.4822,34.5513,34.4624,34.5019,99680.0
2021-06-03 15:30:00,34.94,34.96,34.82,34.82,414536.0,34.5118,34.5315,34.3933,34.3933,414536.0
2021-06-04 09:30:00,34.99,35.13,34.91,34.99,126453.0,34.5612,34.6995,34.4822,34.5612,126453.0
2021-06-04 10:00:00,35.0,35.0,34.73,34.84,162386.0,34.5711,34.5711,34.3044,34.413,162386.0
2021-06-04 10:30:00,34.85,34.97,34.81,34.95,76573.0,34.4229,34.5414,34.3834,34.5217,76573.0
2021-06-04 11:00:00,34.96,35.07,34.94,35.05,117288.0,34.5315,34.6402,34.5118,34.6204,117288.0
2021-06-04 11:30:00,35.05,35.06,34.93,34.95,167585.0,34.6204,34.6303,34.5019,34.5217,167585.0
2021-06-04 12:00:00,34.95,34.97,34.93,34.95,107927.0,34.5217,34.5414,34.5019,34.5217,107927.0
2021-06-04 12:30:00,34.95,35.06,34.93,34.97,109371.0,34.5217,34.6303,34.5019,34.5414,109371.0
2021-06-04 13:00:00,34.97,34.99,34.93,34.94,113906.0,34.5414,34.5612,34.5019,34.5118,113906.0
2021-06-04 13:30:00,34.94,34.96,34.88,34.94,58869.0,34.5118,34.5315,34.4525,34.5118,58869.0
2021-06-04 14:00:00,34.95,34.98,34.92,34.94,59259.0,34.5217,34.5513,34.492,34.5118,59259.0
2021-06-04 14:30:00,34.94,35.03,34.94,35.03,71665.0,34.5118,34.6007,34.5118,34.6007,71665.0
2021-06-04 15:00:00,35.02,35.16,35.02,35.15,105506.0,34.5908,34.7291,34.5908,34.7192,105506.0
2021-06-04 15:30:00,35.15,35.24,35.12,35.19,380102.0,34.7192,34.8081,34.6896,34.7587,380102.0
2021-06-07 09:30:00,35.25,35.43,35.14,35.29,86363.0,34.818,34.9958,34.7093,34.8575,86363.0
2021-06-07 10:00:00,35.3,35.4,35.23,35.33,142097.0,34.8674,34.9662,34.7982,34.897,142097.0
2021-06-07 10:30:00,35.33,35.33,35.16,35.18,92825.0,34.897,34.897,34.7291,34.7489,92825.0
2021-06-07 11:00:00,35.18,35.23,35.04,35.07,63382.0,34.7489,34.7982,34.6106,34.6402,63382.0
2021-06-07 11:30:00,35.07,35.17,35.05,35.15,81858.0,34.6402,34.739,34.6204,34.7192,81858.0
2021-06-07 12:00:00,35.15,35.15,35.05,35.05,44323.0,34.7192,34.7192,34.6204,34.6204,44323.0
2021-06-07 12:30:00,35.05,35.1,35.02,35.09,41101.0,34.6204,34.6698,34.5908,34.66,41101.0
2021-06-07 13:00:00,35.09,35.13,35.04,35.11,50394.0,34.66,34.6995,34.6106,34.6797,50394.0
2021-06-07 13:30:00,35.12,35.13,34.98,35.03,76548.0,34.6896,34.6995,34.5513,34.6007,76548.0
2021-06-07 14:00:00,35.03,35.1,35.01,35.08,167646.0,34.6007,34.6698,34.5809,34.6501,167646.0
2021-06-07 14:30:00,35.08,35.22,35.08,35.18,118608.0,34.6501,34.7884,34.6501,34.7489,118608.0
2021-06-07 15:00:00,35.19,35.33,35.19,35.3,104737.0,34.7587,34.897,34.7587,34.8674,104737.0
2021-06-07 15:30:00,35.3,35.39,35.3,35.3,443754.0,34.8674,34.9563,34.8674,34.8674,443754.0
2021-06-08 09:30:00,35.31,35.72,35.31,35.69,316736.0,34.8773,35.2822,34.8773,35.2526,316736.0
2021-06-08 10:00:00,35.69,36.0,35.69,35.99,188282.0,35.2526,35.5588,35.2526,35.5489,188282.0
2021-06-08 10:30:00,35.99,36.01,35.84,35.87,287868.0,35.5489,35.5687,35.4008,35.4304,287868.0
2021-06-08 11:00:00,35.87,35.87,35.66,35.68,323530.0,35.4304,35.4304,35.223,35.2427,323530.0
2021-06-08 11:30:00,35.69,35.86,35.58,35.84,197664.0,35.2526,35.4205,35.1439,35.4008,197664.0
2021-06-08 12:00:00,35.84,35.96,35.82,35.95,71664.0,35.4008,35.5193,35.381,35.5094,71664.0
2021-06-08 12:30:00,35.93,35.94,35.79,35.82,64447.0,35.4897,35.4995,35.3514,35.381,64447.0
2021-06-08 13:00:00,35.83,35.9,35.79,35.87,73102.0,35.3909,35.46,35.3514,35.4304,73102.0
2021-06-08 13:30:00,35.86,35.96,35.85,35.95,136541.0,35.4205,35.5193,35.4106,35.5094,136541.0
2021-06-08 14:00:00,35.95,36.03,35.93,36.01,283663.0,35.5094,35.5884,35.4897,35.5687,283663.0
2021-06-08 14:30:00,36.01,36.01,35.89,35.9,394167.0,35.5687,35.5687,35.4501,35.46,394167.0
2021-06-08 15:00:00,35.9,35.96,35.79,35.82,176772.0,35.46,35.5193,35.3514,35.381,176772.0
2021-06-08 15:30:00,35.82,35.87,35.73,35.74,546240.0,35.381,35.4304,35.2921,35.302,546240.0
2021-06-09 09:30:00,35.49,35.69,35.07,35.09,127303.0,35.0551,35.2526,34.6402,34.66,127303.0
2021-06-09 10:00:00,35.11,35.38,35.04,35.33,188615.0,34.6797,34.9464,34.6106,34.897,188615.0
2021-06-09 10:30:00,35.33,35.35,35.15,35.28,72851.0,34.897,34.9168,34.7192,34.8476,72851.0
2021-06-09 11:00:00,35.28,35.42,35.28,35.38,100633.0,34.8476,34.9859,34.8476,34.9464,100633.0
2021-06-09 11:30:00,35.39,35.45,35.28,35.33,106456.0,34.9563,35.0155,34.8476,34.897,106456.0
2021-06-09 12:00:00,35.33,35.42,35.32,35.39,53832.0,34.897,34.9859,34.8871,34.9563,53832.0
2021-06-09 12:30:00,35.4,35.41,35.32,35.34,58117.0,34.9662,34.976,34.8871,34.9069,58117.0
2021-06-09 13:00:00,35.34,35.45,35.33,35.39,61602.0,34.9069,35.0155,34.897,34.9563,61602.0
2021-06-09 13:30:00,35.38,35.41,35.32,35.33,70599.0,34.9464,34.976,34.8871,34.897,70599.0
2021-06-09 14:00:00,35.34,35.35,35.2,35.22,73260.0,34.9069,34.9168,34.7686,34.7884,73260.0
2021-06-09 14:30:00,35.22,35.27,35.2,35.23,67758.0,34.7884,34.8377,34.7686,34.7982,67758.0
2021-06-09 15:00:00,35.23,35.3,35.13,35.14,93052.0,34.7982,34.8674,34.6995,34.7093,93052.0
2021-06-09 15:30:00,35.13,35.15,35.02,35.04,420519.0,34.6995,34.7192,34.5908,34.6106,420519.0
2021-06-10 09:30:00,35.39,35.56,35.25,35.29,242131.0,34.9563,35.1242,34.818,34.8575,242131.0
2021-06-10 10:00:00,35.3,35.42,35.18,35.29,202674.0,34.8674,34.9859,34.7489,34.8575,202674.0
2021-06-10 10:30:00,35.28,35.29,34.93,35.02,310560.0,34.8476,34.8575,34.5019,34.5908,310560.0
2021-06-10 11:00:00,35.02,35.1,34.97,35.07,136869.0,34.5908,34.6698,34.5414,34.6402,136869.0
2021-06-10 11:30:00,35.06,35.13,35.02,35.13,137154.0,34.6303,34.6995,34.5908,34.6995,137154.0
2021-06-10 12:00:00,35.13,35.22,35.09,35.15,152721.0,34.6995,34.7884,34.66,34.7192,152721.0
2021-06-10 12:30:00,35.15,35.26,35.15,35.23,63163.0,34.7192,34.8279,34.7192,34.7982,63163.0
2021-06-10 13:00:00,35.23,35.27,35.18,35.22,107972.0,34.7982,34.8377,34.7489,34.7884,107972.0
2021-06-10 13:30:00,35.22,35.33,35.21,35.3,65410.0,34.7884,34.897,34.7785,34.8674,65410.0
2021-06-10 14:00:00,35.31,35.33,35.17,35.18,52628.0,34.8773,34.897,34.739,34.7489,52628.0
2021-06-10 14:30:00,35.19,35.24,35.17,35.22,100265.0,34.7587,34.8081,34.739,34.7884,100265.0
2021-06-10 15:00:00,35.21,35.24,35.09,35.16,158497.0,34.7785,34.8081,34.66,34.7291,158497.0
2021-06-10 15:30:00,35.16,35.18,35.0,35.02,1044786.0,34.7291,34.7489,34.5711,34.5908,1044786.0
2021-06-11 09:30:00,35.27,35.55,35.1,35.2,199417.0,34.8377,35.1143,34.6698,34.7686,199417.0
2021-06-11 10:00:00,35.22,35.27,35.1,35.15,176335.0,34.7884,34.8377,34.6698,34.7192,176335.0
2021-06-11 10:30:00,35.15,35.22,35.08,35.09,85931.0,34.7192,34.7884,34.6501,34.66,85931.0
2021-06-11 11:00:00,35.09,35.09,34.98,35.05,82180.0,34.66,34.66,34.5513,34.6204,82180.0
2021-06-11 11:30:00,35.05,35.13,35.05,35.09,110574.0,34.6204,34.6995,34.6204,34.66,110574.0
2021-06-11 12:00:00,35.1,35.13,34.97,34.97,111770.0,34.6698,34.6995,34.5414,34.5414,111770.0
2021-06-11 12:30:00,34.98,35.12,34.96,35.12,73056.0,34.5513,34.6896,34.5315,34.6896,73056.0
2021-06-11 13:00:00,35.12,35.28,35.11,35.27,161220.0,34.6896,34.8476,34.6797,34.8377,161220.0
2021-06-11 13:30:00,35.26,35.28,35.23,35.25,51331.0,34.8279,34.8476,34.7982,34.818,51331.0
2021-06-11 14:00:00,35.26,35.27,35.13,35.17,92200.0,34.8279,34.8377,34.6995,34.739,92200.0
2021-06-11 14:30:00,35.17,35.26,35.08,35.26,107316.0,34.739,34.8279,34.6501,34.8279,107316.0
2021-06-11 15:00:00,35.26,35.31,35.24,35.25,61288.0,34.8279,34.8773,34.8081,34.818,61288.0
2021-06-11 15:30:00,35.25,35.38,35.21,35.37,200277.0,34.818,34.9464,34.7785,34.9365,200277.0
2021-06-14 09:30:00,35.3,35.47,35.15,35.28,94272.0,34.8674,35.0353,34.7192,34.8476,94272.0
2021-06-14 10:00:00,35.28,35.28,35.12,35.12,59271.0,34.8476,34.8476,34.6896,34.6896,59271.0
2021-06-14 10:30:00,35.1,35.12,35.01,35.08,53629.0,34.6698,34.6896,34.5809,34.6501,53629.0
2021-06-14 11:00:00,35.08,35.09,34.87,34.88,43367.0,34.6501,34.66,34.4426,34.4525,43367.0
2021-06-14 11:30:00,34.87,34.93,34.82,34.93,78518.0,34.4426,34.5019,34.3933,34.5019,78518.0
2021-06-14 12:00:00,34.93,34.99,34.89,34.93,58647.0,34.5019,34.5612,34.4624,34.5019,58647.0
2021-06-14 12:30:00,34.92,34.94,34.86,34.88,59882.0,34.492,34.5118,34.4328,34.4525,59882.0
2021-06-14 13:00:00,34.88,34.9,34.8,34.88,72082.0,34.4525,34.4723,34.3735,34.4525,72082.0
2021-06-14 13:30:00,34.88,34.89,34.79,34.8,66249.0,34.4525,34.4624,34.3636,34.3735,66249.0
2021-06-14 14:00:00,34.8,34.86,34.76,34.8,84132.0,34.3735,34.4328,34.334,34.3735,84132.0
2021-06-14 14:30:00,34.8,34.84,34.75,34.83,67905.0,34.3735,34.413,34.3241,34.4031,67905.0
2021-06-14 15:00:00,34.83,34.88,34.78,34.8,99142.0,34.4031,34.4525,34.3538,34.3735,99142.0
2021-06-14 15:30:00,34.8,34.96,34.8,34.96,319197.0,34.3735,34.5315,34.3735,34.5315,319197.0
2021-06-15 09:30:00,34.87,35.13,34.81,34.92,85157.0,34.4426,34.6995,34.3834,34.492,85157.0
2021-06-15 10:00:00,34.91,35.01,34.85,34.93,85790.0,34.4822,34.5809,34.4229,34.5019,85790.0
2021-06-15 10:30:00,34.93,34.95,34.78,34.81,77949.0,34.5019,34.5217,34.3538,34.3834,77949.0
2021-06-15 11:00:00,34.81,34.91,34.78,34.88,78265.0,34.3834,34.4822,34.3538,34.4525,78265.0
2021-06-15 11:30:00,34.88,34.88,34.73,34.76,58675.0,34.4525,34.4525,34.3044,34.334,58675.0
2021-06-15 12:00:00,34.77,34.94,34.75,34.94,46483.0,34.3439,34.5118,34.3241,34.5118,46483.0
2021-06-15 12:30:00,34.94,35.02,34.93,34.98,32211.0,34.5118,34.5908,34.5019,34.5513,32211.0
2021-06-15 13:00:00,34.98,35.07,34.96,35.02,60726.0,34.5513,34.6402,34.5315,34.5908,60726.0
2021-06-15 13:30:00,35.02,35.11,35.0,35.09,78743.0,34.5908,34.6797,34.5711,34.66,78743.0
2021-06-15 14:00:00,35.09,35.16,35.09,35.13,177261.0,34.66,34.7291,34.66,34.6995,177261.0
2021-06-15 14:30:00,35.13,35.13,35.04,35.1,116462.0,34.6995,34.6995,34.6106,34.6698,116462.0
2021-06-15 15:00:00,35.1,35.1,34.99,35.01,66964.0,34.6698,34.6698,34.5612,34.5809,66964.0
2021-06-15 15:30:00,35.01,35.04,34.96,35.01,316056.0,34.5809,34.6106,34.5315,34.5809,316056.0
2021-06-16 09:30:00,34.94,34.99,34.68,34.8,79588.0,34.5118,34.5612,34.255,34.3735,79588.0
2021-06-16 10:00:00,34.8,34.85,34.69,34.77,100769.0,34.3735,34.4229,34.2649,34.3439,100769.0
2021-06-16 10:30:00,34.78,35.01,34.75,35.01,57568.0,34.3538,34.5809,34.3241,34.5809,57568.0
2021-06-16 11:00:00,35.01,35.2,34.98,35.2,90352.0,34.5809,34.7686,34.5513,34.7686,90352.0
2021-06-16 11:30:00,35.19,35.44,35.19,35.44,106933.0,34.7587,35.0057,34.7587,35.0057,106933.0
2021-06-16 12:00:00,35.45,35.58,35.36,35.37,185894.0,35.0155,35.1439,34.9266,34.9365,185894.0
2021-06-16 12:30:00,35.37,35.37,35.16,35.23,134258.0,34.9365,34.9365,34.7291,34.7982,134258.0
2021-06-16 13:00:00,35.23,35.24,35.11,35.12,91692.0,34.7982,34.8081,34.6797,34.6896,91692.0
2021-06-16 13:30:00,35.12,35.17,35.04,35.16,66058.0,34.6896,34.739,34.6106,34.7291,66058.0
2021-06-16 14:00:00,35.16,35.25,34.85,35.15,144021.0,34.7291,34.818,34.4229,34.7192,144021.0
2021-06-16 14:30:00,35.15,35.19,34.88,34.95,140318.0,34.7192,34.7587,34.4525,34.5217,140318.0
2021-06-16 15:00:00,34.94,35.12,34.9,35.02,93541.0,34.5118,34.6896,34.4723,34.5908,93541.0
2021-06-16 15:30:00,35.03,35.05,34.83,34.92,370500.0,34.6007,34.6204,34.4031,34.492,370500.0
2021-06-17 09:30:00,34.84,34.9,34.46,34.53,77259.0,34.413,34.4723,34.0377,34.1068,77259.0
2021-06-17 10:00:00,34.51,34.61,34.27,34.3,246126.0,34.0871,34.1858,33.85,33.8796,246126.0
2021-06-17 10:30:00,34.29,34.48,34.25,34.31,216582.0,33.8698,34.0574,33.8302,33.8895,216582.0
2021-06-17 11:00:00,34.3,34.32,34.04,34.14,202436.0,33.8796,33.8994,33.6228,33.7216,202436.0
2021-06-17 11:30:00,34.13,34.15,33.75,33.78,91390.0,33.7117,33.7315,33.3364,33.366,91390.0
2021-06-17 12:00:00,33.78,33.85,33.51,33.56,93589.0,33.366,33.4352,33.0993,33.1487,93589.0
2021-06-17 12:30:00,33.55,34.09,33.53,34.09,176138.0,33.1388,33.6722,33.1191,33.6722,176138.0
2021-06-17 13:00:00,34.08,34.21,34.06,34.21,192560.0,33.6623,33.7907,33.6426,33.7907,192560.0
2021-06-17 13:30:00,34.21,34.27,34.14,34.2,105538.0,33.7907,33.85,33.7216,33.7809,105538.0
2021-06-17 14:00:00,34.21,34.22,34.07,34.1,118221.0,33.7907,33.8006,33.6525,33.6821,118221.0
2021-06-17 14:30:00,34.1,34.11,33.99,34.01,173378.0,33.6821,33.692,33.5734,33.5932,173378.0
2021-06-17 15:00:00,34.01,34.1,33.99,34.07,161328.0,33.5932,33.6821,33.5734,33.6525,161328.0
2021-06-17 15:30:00,34.07,34.23,34.01,34.02,447680.0,33.6525,33.8105,33.5932,33.6031,447680.0
2021-06-18 09:30:00,33.44,33.92,33.27,33.74,363608.0,33.0302,33.5043,32.8623,33.3265,363608.0
2021-06-18 10:00:00,33.74,33.76,33.39,33.44,194610.0,33.3265,33.3463,32.9808,33.0302,194610.0
2021-06-18 10:30:00,33.43,33.61,33.37,33.45,274591.0,33.0203,33.1981,32.961,33.0401,274591.0
2021-06-18 11:00:00,33.47,33.58,33.36,33.49,125240.0,33.0598,33.1685,32.9512,33.0796,125240.0
2021-06-18 11:30:00,33.5,33.67,33.47,33.61,153394.0,33.0894,33.2574,33.0598,33.1981,153394.0
2021-06-18 12:00:00,33.61,33.62,33.55,33.6,94219.0,33.1981,33.208,33.1388,33.1882,94219.0
2021-06-18 12:30:00,33.61,33.64,33.59,33.6,143653.0,33.1981,33.2277,33.1783,33.1882,143653.0
2021-06-18 13:00:00,33.6,33.62,33.46,33.47,127070.0,33.1882,33.208,33.0499,33.0598,127070.0
2021-06-18 13:30:00,33.47,33.55,33.42,33.45,113478.0,33.0598,33.1388,33.0104,33.0401,113478.0
2021-06-18 14:00:00,33.45,33.5,33.41,33.46,99507.0,33.0401,33.0894,33.0005,33.0499,99507.0
2021-06-18 14:30:00,33.45,33.45,33.24,33.28,127557.0,33.0401,33.0401,32.8326,32.8721,127557.0
2021-06-18 15:00:00,33.28,33.39,33.24,33.34,129850.0,32.8721,32.9808,32.8326,32.9314,129850.0
2021-06-18 15:30:00,33.34,33.38,33.12,33.17,847041.0,32.9314,32.9709,32.7141,32.7635,847041.0
2021-06-21 09:30:00,33.52,33.79,33.48,33.74,93559.0,33.1092,33.3759,33.0697,33.3265,93559.0
2021-06-21 10:00:00,33.76,33.93,33.71,33.92,83458.0,33.3463,33.5142,33.2969,33.5043,83458.0
2021-06-21 10:30:00,33.93,34.06,33.88,33.92,83680.0,33.5142,33.6426,33.4648,33.5043,83680.0
2021-06-21 11:00:00,33.93,33.94,33.72,33.72,70122.0,33.5142,33.524,33.3067,33.3067,70122.0
2021-06-21 11:30:00,33.72,33.87,33.72,33.82,43583.0,33.3067,33.4549,33.3067,33.4055,43583.0
2021-06-21 12:00:00,33.81,33.83,33.7,33.75,47860.0,33.3956,33.4154,33.287,33.3364,47860.0
2021-06-21 12:30:00,33.74,33.77,33.7,33.71,44406.0,33.3265,33.3561,33.287,33.2969,44406.0
2021-06-21 13:00:00,33.71,33.88,33.7,33.88,37499.0,33.2969,33.4648,33.287,33.4648,37499.0
2021-06-21 13:30:00,33.88,34.0,33.88,33.94,73825.0,33.4648,33.5833,33.4648,33.524,73825.0
2021-06-21 14:00:00,33.94,34.01,33.94,34.0,49646.0,33.524,33.5932,33.524,33.5833,49646.0
2021-06-21 14:30:00,34.0,34.01,33.94,34.01,61779.0,33.5833,33.5932,33.524,33.5932,61779.0
2021-06-21 15:00:00,34.0,34.11,33.95,34.01,104687.0,33.5833,33.692,33.5339,33.5932,104687.0
2021-06-21 15:30:00,34.01,34.13,33.99,34.09,358262.0,33.5932,33.7117,33.5734,33.6722,358262.0
2021-06-22 09:30:00,33.99,34.09,33.34,33.36,82140.0,33.5734,33.6722,32.9314,32.9512,82140.0
2021-06-22 10:00:00,33.36,33.4,33.28,33.3,69016.0,32.9512,32.9907,32.8721,32.8919,69016.0
2021-06-22 10:30:00,33.3,33.42,33.19,33.38,53956.0,32.8919,33.0104,32.7832,32.9709,53956.0
2021-06-22 11:00:00,33.38,33.54,33.33,33.49,51107.0,32.9709,33.1289,32.9215,33.0796,51107.0
2021-06-22 11:30:00,33.49,33.55,33.41,33.52,49424.0,33.0796,33.1388,33.0005,33.1092,49424.0
2021-06-22 12:00:00,33.52,33.66,33.51,33.66,62249.0,33.1092,33.2475,33.0993,33.2475,62249.0
2021-06-22 12:30:00,33.66,33.75,33.6,33.62,69551.0,33.2475,33.3364,33.1882,33.208,69551.0
2021-06-22 13:00:00,33.62,33.67,33.58,33.62,47329.0,33.208,33.2574,33.1685,33.208,47329.0
2021-06-22 13:30:00,33.63,33.68,33.56,33.68,43255.0,33.2178,33.2672,33.1487,33.2672,43255.0
2021-06-22 14:00:00,33.67,33.67,33.56,33.67,46809.0,33.2574,33.2574,33.1487,33.2574,46809.0
2021-06-22 14:30:00,33.66,33.71,33.62,33.66,61328.0,33.2475,33.2969,33.208,33.2475,61328.0
2021-06-22 15:00:00,33.66,33.91,33.65,33.9,91160.0,33.2475,33.4944,33.2376,33.4845,91160.0
2021-06-22 15:30:00,33.9,33.93,33.76,33.81,404814.0,33.4845,33.5142,33.3463,33.3956,404814.0
2021-06-23 09:30:00,33.81,33.99,33.71,33.71,144013.0,33.3956,33.5734,33.2969,33.2969,144013.0
2021-06-23 10:00:00,33.7,33.94,33.62,33.91,141269.0,33.287,33.524,33.208,33.4944,141269.0
2021-06-23 10:30:00,33.92,34.03,33.82,34.0,105976.0,33.5043,33.6129,33.4055,33.5833,105976.0
2021-06-23 11:00:00,34.01,34.04,33.93,33.95,194442.0,33.5932,33.6228,33.5142,33.5339,194442.0
2021-06-23 11:30:00,33.96,33.99,33.9,33.92,80381.0,33.5438,33.5734,33.4845,33.5043,80381.0
2021-06-23 12:00:00,33.93,33.98,33.87,33.94,38829.0,33.5142,33.5636,33.4549,33.524,38829.0
2021-06-23 12:30:00,33.93,34.01,33.88,34.01,62548.0,33.5142,33.5932,33.4648,33.5932,62548.0
2021-06-23 13:00:00,34.02,34.03,33.97,34.01,49104.0,33.6031,33.6129,33.5537,33.5932,49104.0
2021-06-23 13:30:00,34.0,34.07,33.98,34.04,41200.0,33.5833,33.6525,33.5636,33.6228,41200.0
2021-06-23 14:00:00,34.03,34.09,33.99,34.06,57889.0,33.6129,33.6722,33.5734,33.6426,57889.0
2021-06-23 14:30:00,34.06,34.07,33.97,34.01,57495.0,33.6426,33.6525,33.5537,33.5932,57495.0
2021-06-23 15:00:00,34.01,34.04,33.92,34.02,74465.0,33.5932,33.6228,33.5043,33.6031,74465.0
2021-06-23 15:30:00,34.02,34.03,33.78,33.81,283668.0,33.6031,33.6129,33.366,33.3956,283668.0
2021-06-24 09:30:00,34.17,34.17,33.77,33.95,124455.0,33.7512,33.7512,33.3561,33.5339,124455.0
2021-06-24 10:00:00,33.95,34.05,33.86,34.02,77571.0,33.5339,33.6327,33.445,33.6031,77571.0
2021-06-24 10:30:00,34.01,34.05,33.88,33.95,141654.0,33.5932,33.6327,33.4648,33.5339,141654.0
2021-06-24 11:00:00,33.95,34.05,33.93,33.98,127346.0,33.5339,33.6327,33.5142,33.5636,127346.0
2021-06-24 11:30:00,33.98,34.05,33.96,34.02,48525.0,33.5636,33.6327,33.5438,33.6031,48525.0
2021-06-24 12:00:00,34.02,34.03,33.94,33.98,53534.0,33.6031,33.6129,33.524,33.5636,53534.0
2021-06-24 12:30:00,33.98,34.24,33.95,34.23,55344.0,33.5636,33.8204,33.5339,33.8105,55344.0
2021-06-24 13:00:00,34.23,34.31,34.21,34.24,47675.0,33.8105,33.8895,33.7907,33.8204,47675.0
2021-06-24 13:30:00,34.24,34.36,34.23,34.36,42935.0,33.8204,33.9389,33.8105,33.9389,42935.0
2021-06-24 14:00:00,34.36,34.39,34.33,34.34,58787.0,33.9389,33.9685,33.9093,33.9191,58787.0
2021-06-24 14:30:00,34.34,34.47,34.33,34.45,57923.0,33.9191,34.0476,33.9093,34.0278,57923.0
2021-06-24 15:00:00,34.45,34.47,34.41,34.44,79707.0,34.0278,34.0476,33.9883,34.0179,79707.0
2021-06-24 15:30:00,34.44,34.6,34.42,34.58,433893.0,34.0179,34.176,33.9982,34.1562,433893.0
2021-06-25 09:30:00,34.74,34.8,34.54,34.72,92278.0,34.3142,34.3735,34.1167,34.2945,92278.0
2021-06-25 10:00:00,34.71,34.85,34.56,34.72,83578.0,34.2846,34.4229,34.1364,34.2945,83578.0
2021-06-25 10:30:00,34.73,34.76,34.63,34.65,200806.0,34.3044,34.334,34.2056,34.2253,200806.0
2021-06-25 11:00:00,34.66,34.79,34.65,34.75,120915.0,34.2352,34.3636,34.2253,34.3241,120915.0
2021-06-25 11:30:00,34.75,34.8,34.74,34.76,168252.0,34.3241,34.3735,34.3142,34.334,168252.0
2021-06-25 12:00:00,34.76,34.93,34.68,34.84,198496.0,34.334,34.5019,34.255,34.413,198496.0
2021-06-25 12:30:00,34.84,34.91,34.83,34.84,85420.0,34.413,34.4822,34.4031,34.413,85420.0
2021-06-25 13:00:00,34.83,34.84,34.75,34.77,110835.0,34.4031,34.413,34.3241,34.3439,110835.0
2021-06-25 13:30:00,34.76,34.79,34.7,34.79,58323.0,34.334,34.3636,34.2747,34.3636,58323.0
2021-06-25 14:00:00,34.79,34.9,34.77,34.9,120388.0,34.3636,34.4723,34.3439,34.4723,120388.0
2021-06-25 14:30:00,34.9,34.96,34.87,34.94,119227.0,34.4723,34.5315,34.4426,34.5118,119227.0
2021-06-25 15:00:00,34.94,35.06,34.93,34.95,170390.0,34.5118,34.6303,34.5019,34.5217,170390.0
2021-06-25 15:30:00,34.95,34.97,34.81,34.84,620451.0,34.5217,34.5414,34.3834,34.413,620451.0
2021-06-28 09:30:00,34.68,34.89,34.02,34.13,203897.0,34.255,34.4624,33.6031,33.7117,203897.0
2021-06-28 10:00:00,34.1,34.15,33.99,34.13,165427.0,33.6821,33.7315,33.5734,33.7117,165427.0
2021-06-28 10:30:00,34.14,34.15,33.89,33.96,162908.0,33.7216,33.7315,33.4747,33.5438,162908.0
2021-06-28 11:00:00,33.96,33.96,33.81,33.85,69182.0,33.5438,33.5438,33.3956,33.4352,69182.0
2021-06-28 11:30:00,33.83,33.85,33.61,33.7,178084.0,33.4154,33.4352,33.1981,33.287,178084.0
2021-06-28 12:00:00,33.7,33.85,33.66,33.69,169645.0,33.287,33.4352,33.2475,33.2771,169645.0
2021-06-28 12:30:00,33.68,33.95,33.66,33.91,72031.0,33.2672,33.5339,33.2475,33.4944,72031.0
2021-06-28 13:00:00,33.91,33.93,33.68,33.75,77949.0,33.4944,33.5142,33.2672,33.3364,77949.0
2021-06-28 13:30:00,33.76,33.95,33.73,33.93,53010.0,33.3463,33.5339,33.3166,33.5142,53010.0
2021-06-28 14:00:00,33.94,34.0,33.89,33.97,64257.0,33.524,33.5833,33.4747,33.5537,64257.0
2021-06-28 14:30:00,33.97,33.98,33.86,33.88,57331.0,33.5537,33.5636,33.445,33.4648,57331.0
2021-06-28 15:00:00,33.88,33.94,33.79,33.94,68719.0,33.4648,33.524,33.3759,33.524,68719.0
2021-06-28 15:30:00,33.94,33.97,33.83,33.89,333613.0,33.524,33.5537,33.4154,33.4747,333613.0
2021-06-29 09:30:00,34.08,34.29,33.9,34.11,75317.0,33.6623,33.8698,33.4845,33.692,75317.0
2021-06-29 10:00:00,34.1,34.21,33.95,34.21,106695.0,33.6821,33.7907,33.5339,33.7907,106695.0
2021-06-29 10:30:00,34.22,34.24,34.08,34.15,241787.0,33.8006,33.8204,33.6623,33.7315,241787.0
2021-06-29 11:00:00,34.15,34.35,34.09,34.31,154768.0,33.7315,33.929,33.6722,33.8895,154768.0
2021-06-29 11:30:00,34.32,34.32,34.08,34.08,160433.0,33.8994,33.8994,33.6623,33.6623,160433.0
2021-06-29 12:00:00,34.08,34.11,33.98,34.01,105349.0,33.6623,33.692,33.5636,33.5932,105349.0
2021-06-29 12:30:00,34.01,34.04,33.97,34.02,142732.0,33.5932,33.6228,33.5537,33.6031,142732.0
2021-06-29 13:00:00,34.02,34.06,33.98,34.02,164218.0,33.6031,33.6426,33.5636,33.6031,164218.0
2021-06-29 13:30:00,34.01,34.12,33.96,34.12,85326.0,33.5932,33.7018,33.5438,33.7018,85326.0
2021-06-29 14:00:00,34.11,34.13,34.06,34.12,304272.0,33.692,33.7117,33.6426,33.7018,304272.0
2021-06-29 14:30:00,34.12,34.12,33.79,33.8,276947.0,33.7018,33.7018,33.3759,33.3858,276947.0
2021-06-29 15:00:00,33.8,33.83,33.72,33.73,167798.0,33.3858,33.4154,33.3067,33.3166,167798.0
2021-06-29 15:30:00,33.73,33.76,33.61,33.67,489624.0,33.3166,33.3463,33.1981,33.2574,489624.0
2021-06-30 09:30:00,33.76,34.06,33.76,33.99,99070.0,33.3463,33.6426,33.3463,33.5734,99070.0
2021-06-30 10:00:00,33.98,34.28,33.98,34.24,105634.0,33.5636,33.8599,33.5636,33.8204,105634.0
2021-06-30 10:30:00,34.24,34.47,34.24,34.36,87054.0,33.8204,34.0476,33.8204,33.9389,87054.0
2021-06-30 11:00:00,34.35,34.36,34.19,34.25,101922.0,33.929,33.9389,33.771,33.8302,101922.0
2021-06-30 11:30:00,34.25,34.36,34.22,34.26,79060.0,33.8302,33.9389,33.8006,33.8401,79060.0
2021-06-30 12:00:00,34.26,34.29,34.18,34.29,62644.0,33.8401,33.8698,33.7611,33.8698,62644.0
2021-06-30 12:30:00,34.3,34.38,34.23,34.25,90028.0,33.8796,33.9587,33.8105,33.8302,90028.0
2021-06-30 13:00:00,34.25,34.28,34.18,34.23,74490.0,33.8302,33.8599,33.7611,33.8105,74490.0
2021-06-30 13:30:00,34.24,34.24,34.16,34.18,59025.0,33.8204,33.8204,33.7414,33.7611,59025.0
2021-06-30 14:00:00,34.19,34.24,34.13,34.23,46857.0,33.771,33.8204,33.7117,33.8105,46857.0
2021-06-30 14:30:00,34.23,34.35,34.23,34.35,56912.0,33.8105,33.929,33.8105,33.929,56912.0
2021-06-30 15:00:00,34.37,34.4,34.3,34.38,79602.0,33.9488,33.9784,33.8796,33.9587,79602.0
2021-06-30 15:30:00,34.39,34.53,34.35,34.47,708109.0,33.9685,34.1068,33.929,34.0476,708109.0
2021-07-01 09:30:00,34.58,34.79,34.38,34.46,95981.0,34.1562,34.3636,33.9587,34.0377,95981.0
2021-07-01 10:00:00,34.44,34.66,34.37,34.55,95303.0,34.0179,34.2352,33.9488,34.1266,95303.0
2021-07-01 10:30:00,34.55,34.64,34.48,34.51,136211.0,34.1266,34.2155,34.0574,34.0871,136211.0
2021-07-01 11:00:00,34.51,34.66,34.51,34.62,125487.0,34.0871,34.2352,34.0871,34.1957,125487.0
2021-07-01 11:30:00,34.62,34.67,34.52,34.52,101595.0,34.1957,34.2451,34.0969,34.0969,101595.0
2021-07-01 12:00:00,34.52,34.65,34.51,34.63,68594.0,34.0969,34.2253,34.0871,34.2056,68594.0
2021-07-01 12:30:00,34.63,34.71,34.6,34.63,74378.0,34.2056,34.2846,34.176,34.2056,74378.0
2021-07-01 13:00:00,34.62,34.67,34.62,34.66,52061.0,34.1957,34.2451,34.1957,34.2352,52061.0
2021-07-01 13:30:00,34.66,34.68,34.63,34.66,71674.0,34.2352,34.255,34.2056,34.2352,71674.0
2021-07-01 14:00:00,34.66,34.67,34.55,34.63,91966.0,34.2352,34.2451,34.1266,34.2056,91966.0
2021-07-01 14:30:00,34.63,34.64,34.6,34.63,111742.0,34.2056,34.2155,34.176,34.2056,111742.0
2021-07-01 15:00:00,34.63,34.69,34.61,34.68,116399.0,34.2056,34.2649,34.1858,34.255,116399.0
2021-07-01 15:30:00,34.68,34.72,34.57,34.62,380993.0,34.255,34.2945,34.1463,34.1957,380993.0
2021-07-02 09:30:00,34.79,34.8,34.36,34.42,93270.0,34.3636,34.3735,33.9389,33.9982,93270.0
2021-07-02 10:00:00,34.42,34.48,34.31,34.45,88493.0,33.9982,34.0574,33.8895,34.0278,88493.0
2021-07-02 10:30:00,34.45,34.6,34.42,34.59,72419.0,34.0278,34.176,33.9982,34.1661,72419.0
2021-07-02 11:00:00,34.59,34.7,34.56,34.7,51986.0,34.1661,34.2747,34.1364,34.2747,51986.0
2021-07-02 11:30:00,34.69,34.69,34.58,34.66,42798.0,34.2649,34.2649,34.1562,34.2352,42798.0
2021-07-02 12:00:00,34.66,34.69,34.57,34.62,49021.0,34.2352,34.2649,34.1463,34.1957,49021.0
2021-07-02 12:30:00,34.62,34.73,34.58,34.66,46647.0,34.1957,34.3044,34.1562,34.2352,46647.0
2021-07-02 13:00:00,34.67,34.72,34.64,34.65,126685.0,34.2451,34.2945,34.2155,34.2253,126685.0
2021-07-02 13:30:00,34.65,34.65,34.48,34.52,63285.0,34.2253,34.2253,34.0574,34.0969,63285.0
2021-07-02 14:00:00,34.54,34.62,34.51,34.6,42112.0,34.1167,34.1957,34.0871,34.176,42112.0
2021-07-02 14:30:00,34.6,34.63,34.55,34.56,42178.0,34.176,34.2056,34.1266,34.1364,42178.0
2021-07-02 15:00:00,34.57,34.62,34.54,34.56,48749.0,34.1463,34.1957,34.1167,34.1364,48749.0
2021-07-02 15:30:00,34.56,34.59,34.37,34.43,400626.0,34.1364,34.1661,33.9488,34.008,400626.0
2021-07-06 09:30:00,34.24,34.35,33.92,33.92,72708.0,33.8204,33.929,33.5043,33.5043,72708.0
2021-07-06 10:00:00,33.89,33.93,33.46,33.52,106792.0,33.4747,33.5142,33.0499,33.1092,106792.0
2021-07-06 10:30:00,33.5,33.5,33.33,33.43,111414.0,33.0894,33.0894,32.9215,33.0203,111414.0
2021-07-06 11:00:00,33.42,33.43,33.09,33.34,340068.0,33.0104,33.0203,32.6845,32.9314,340068.0
2021-07-06 11:30:00,33.35,33.48,33.31,33.44,115448.0,32.9413,33.0697,32.9018,33.0302,115448.0
2021-07-06 12:00:00,33.44,33.49,33.37,33.47,312755.0,33.0302,33.0796,32.961,33.0598,312755.0
2021-07-06 12:30:00,33.47,33.48,33.36,33.48,275668.0,33.0598,33.0697,32.9512,33.0697,275668.0
2021-07-06 13:00:00,33.48,33.56,33.47,33.52,93477.0,33.0697,33.1487,33.0598,33.1092,93477.0
2021-07-06 13:30:00,33.52,33.68,33.49,33.61,79686.0,33.1092,33.2672,33.0796,33.1981,79686.0
2021-07-06 14:00:00,33.62,33.65,33.56,33.58,83212.0,33.208,33.2376,33.1487,33.1685,83212.0
2021-07-06 14:30:00,33.58,33.65,33.49,33.5,123318.0,33.1685,33.2376,33.0796,33.0894,123318.0
2021-07-06 15:00:00,33.5,33.57,33.48,33.54,131701.0,33.0894,33.1586,33.0697,33.1289,131701.0
2021-07-06 15:30:00,33.54,33.64,33.49,33.51,449063.0,33.1289,33.2277,33.0796,33.0993,449063.0
2021-07-07 09:30:00,33.3,33.78,33.04,33.17,293375.0,32.8919,33.366,32.6351,32.7635,293375.0
2021-07-07 10:00:00,33.15,33.15,32.73,32.76,198967.0,32.7437,32.7437,32.3289,32.3585,198967.0
2021-07-07 10:30:00,32.76,32.91,32.66,32.67,179929.0,32.3585,32.5067,32.2597,32.2696,179929.0
2021-07-07 11:00:00,32.66,32.99,32.64,32.99,224833.0,32.2597,32.5857,32.24,32.5857,224833.0
2021-07-07 11:30:00,32.99,33.12,32.9,32.97,110178.0,32.5857,32.7141,32.4968,32.5659,110178.0
2021-07-07 12:00:00,32.98,33.36,32.94,33.26,172132.0,32.5758,32.9512,32.5363,32.8524,172132.0
2021-07-07 12:30:00,33.27,33.28,33.13,33.14,128506.0,32.8623,32.8721,32.724,32.7339,128506.0
2021-07-07 13:00:00,33.13,33.19,33.01,33.04,111655.0,32.724,32.7832,32.6054,32.6351,111655.0
2021-07-07 13:30:00,33.03,33.14,33.02,33.04,87603.0,32.6252,32.7339,32.6153,32.6351,87603.0
2021-07-07 14:00:00,33.04,33.2,33.04,33.13,100316.0,32.6351,32.7931,32.6351,32.724,100316.0
2021-07-07 14:30:00,33.11,33.24,33.05,33.23,72388.0,32.7042,32.8326,32.645,32.8227,72388.0
2021-07-07 15:00:00,33.23,33.33,33.22,33.31,121561.0,32.8227,32.9215,32.8129,32.9018,121561.0
2021-07-07 15:30:00,33.32,33.32,33.22,33.24,506586.0,32.9116,32.9116,32.8129,32.8326,506586.0
2021-07-08 09:30:00,32.59,32.7,32.21,32.46,130538.0,32.1906,32.2992,31.8152,32.0622,130538.0
2021-07-08 10:00:00,32.45,32.75,32.32,32.75,111132.0,32.0523,32.3486,31.9239,32.3486,111132.0
2021-07-08 10:30:00,32.74,32.96,32.72,32.83,136924.0,32.3388,32.5561,32.319,32.4277,136924.0
2021-07-08 11:00:00,32.82,33.21,32.82,33.19,92675.0,32.4178,32.803,32.4178,32.7832,92675.0
2021-07-08 11:30:00,33.18,33.34,33.13,33.27,63497.0,32.7734,32.9314,32.724,32.8623,63497.0
2021-07-08 12:00:00,33.28,33.42,33.26,33.36,111363.0,32.8721,33.0104,32.8524,32.9512,111363.0
2021-07-08 12:30:00,33.35,33.41,33.31,33.37,58076.0,32.9413,33.0005,32.9018,32.961,58076.0
2021-07-08 13:00:00,33.37,33.37,33.13,33.17,144568.0,32.961,32.961,32.724,32.7635,144568.0
2021-07-08 13:30:00,33.16,33.25,33.05,33.07,123707.0,32.7536,32.8425,32.645,32.6647,123707.0
2021-07-08 14:00:00,33.07,33.09,32.66,32.66,147793.0,32.6647,32.6845,32.2597,32.2597,147793.0
2021-07-08 14:30:00,32.66,32.79,32.62,32.74,110365.0,32.2597,32.3881,32.2202,32.3388,110365.0
2021-07-08 15:00:00,32.75,32.8,32.62,32.77,102360.0,32.3486,32.398,32.2202,32.3684,102360.0
2021-07-08 15:30:00,32.77,32.98,32.74,32.94,758961.0,32.3684,32.5758,32.3388,32.5363,758961.0
2021-07-09 09:30:00,33.47,33.78,33.3,33.73,92669.0,33.0598,33.366,32.8919,33.3166,92669.0
2021-07-09 10:00:00,33.73,33.88,33.72,33.83,78454.0,33.3166,33.4648,33.3067,33.4154,78454.0
2021-07-09 10:30:00,33.83,33.84,33.53,33.58,85460.0,33.4154,33.4253,33.1191,33.1685,85460.0
2021-07-09 11:00:00,33.58,33.69,33.56,33.69,77119.0,33.1685,33.2771,33.1487,33.2771,77119.0
2021-07-09 11:30:00,33.69,33.75,33.64,33.66,54016.0,33.2771,33.3364,33.2277,33.2475,54016.0
2021-07-09 12:00:00,33.66,33.8,33.65,33.72,77717.0,33.2475,33.3858,33.2376,33.3067,77717.0
2021-07-09 12:30:00,33.71,33.84,33.68,33.8,73030.0,33.2969,33.4253,33.2672,33.3858,73030.0
2021-07-09 13:00:00,33.81,33.82,33.74,33.79,61582.0,33.3956,33.4055,33.3265,33.3759,61582.0
2021-07-09 13:30:00,33.79,33.81,33.75,33.79,43740.0,33.3759,33.3956,33.3364,33.3759,43740.0
2021-07-09 14:00:00,33.8,33.89,33.75,33.89,54795.0,33.3858,33.4747,33.3364,33.4747,54795.0
2021-07-09 14:30:00,33.88,33.9,33.83,33.88,59123.0,33.4648,33.4845,33.4154,33.4648,59123.0
2021-07-09 15:00:00,33.87,33.92,33.85,33.91,95863.0,33.4549,33.5043,33.4352,33.4944,95863.0
2021-07-09 15:30:00,33.91,33.97,33.85,33.95,371784.0,33.4944,33.5537,33.4352,33.5339,371784.0
2021-07-12 09:30:00,33.59,33.62,33.34,33.61,167471.0,33.1783,33.208,32.9314,33.1981,167471.0
2021-07-12 10:00:00,33.61,33.82,33.61,33.8,94058.0,33.1981,33.4055,33.1981,33.3858,94058.0
2021-07-12 10:30:00,33.81,33.87,33.73,33.87,150670.0,33.3956,33.4549,33.3166,33.4549,150670.0
2021-07-12 11:00:00,33.87,33.92,33.75,33.89,88306.0,33.4549,33.5043,33.3364,33.4747,88306.0
2021-07-12 11:30:00,33.87,33.98,33.8,33.98,176396.0,33.4549,33.5636,33.3858,33.5636,176396.0
2021-07-12 12:00:00,33.98,34.02,33.77,33.77,74649.0,33.5636,33.6031,33.3561,33.3561,74649.0
2021-07-12 12:30:00,33.77,33.92,33.75,33.8,107055.0,33.3561,33.5043,33.3364,33.3858,107055.0
2021-07-12 13:00:00,33.8,33.94,33.79,33.94,43152.0,33.3858,33.524,33.3759,33.524,43152.0
2021-07-12 13:30:00,33.94,34.02,33.92,33.94,64791.0,33.524,33.6031,33.5043,33.524,64791.0
2021-07-12 14:00:00,33.94,34.05,33.92,34.04,82352.0,33.524,33.6327,33.5043,33.6228,82352.0
2021-07-12 14:30:00,34.05,34.06,33.96,33.99,49870.0,33.6327,33.6426,33.5438,33.5734,49870.0
2021-07-12 15:00:00,34.0,34.03,33.94,34.01,111386.0,33.5833,33.6129,33.524,33.5932,111386.0
2021-07-12 15:30:00,34.01,34.01,33.78,33.86,508129.0,33.5932,33.5932,33.366,33.445,508129.0
2021-07-13 09:30:00,33.51,33.73,33.12,33.12,126910.0,33.0993,33.3166,32.7141,32.7141,126910.0
2021-07-13 10:00:00,33.12,33.23,33.07,33.09,102827.0,32.7141,32.8227,32.6647,32.6845,102827.0
2021-07-13 10:30:00,33.08,33.1,32.85,32.93,125330.0,32.6746,32.6943,32.4474,32.5264,125330.0
2021-07-13 11:00:00,32.93,33.07,32.84,33.0,134026.0,32.5264,32.6647,32.4375,32.5956,134026.0
2021-07-13 11:30:00,32.99,33.16,32.93,33.15,91530.0,32.5857,32.7536,32.5264,32.7437,91530.0
2021-07-13 12:00:00,33.15,33.22,33.14,33.21,57886.0,32.7437,32.8129,32.7339,32.803,57886.0
2021-07-13 12:30:00,33.2,33.21,33.07,33.11,49276.0,32.7931,32.803,32.6647,32.7042,49276.0
2021-07-13 13:00:00,33.11,33.19,33.07,33.15,50421.0,32.7042,32.7832,32.6647,32.7437,50421.0
2021-07-13 13:30:00,33.14,33.26,33.09,33.26,50304.0,32.7339,32.8524,32.6845,32.8524,50304.0
2021-07-13 14:00:00,33.24,33.26,33.16,33.16,62970.0,32.8326,32.8524,32.7536,32.7536,62970.0
2021-07-13 14:30:00,33.16,33.16,33.04,33.05,39190.0,32.7536,32.7536,32.6351,32.645,39190.0
2021-07-13 15:00:00,33.05,33.12,33.02,33.03,65870.0,32.645,32.7141,32.6153,32.6252,65870.0
2021-07-13 15:30:00,33.04,33.04,32.84,32.88,405657.0,32.6351,32.6351,32.4375,32.477,405657.0
2021-07-14 09:30:00,33.11,33.63,32.9,33.44,154038.0,32.7042,33.2178,32.4968,33.0302,154038.0
2021-07-14 10:00:00,33.44,33.55,33.31,33.31,202627.0,33.0302,33.1388,32.9018,32.9018,202627.0
2021-07-14 10:30:00,33.28,33.29,32.94,32.94,92892.0,32.8721,32.882,32.5363,32.5363,92892.0
2021-07-14 11:00:00,32.93,32.95,32.79,32.81,84805.0,32.5264,32.5462,32.3881,32.4079,84805.0
2021-07-14 11:30:00,32.82,32.89,32.67,32.72,65278.0,32.4178,32.4869,32.2696,32.319,65278.0
2021-07-14 12:00:00,32.72,32.89,32.72,32.88,65869.0,32.319,32.4869,32.319,32.477,65869.0
2021-07-14 12:30:00,32.88,32.99,32.83,32.94,48868.0,32.477,32.5857,32.4277,32.5363,48868.0
2021-07-14 13:00:00,32.93,32.98,32.81,32.91,38612.0,32.5264,32.5758,32.4079,32.5067,38612.0
2021-07-14 13:30:00,32.93,33.0,32.92,32.94,29551.0,32.5264,32.5956,32.5165,32.5363,29551.0
2021-07-14 14:00:00,32.94,32.95,32.87,32.89,93150.0,32.5363,32.5462,32.4672,32.4869,93150.0
2021-07-14 14:30:00,32.9,32.91,32.77,32.84,62253.0,32.4968,32.5067,32.3684,32.4375,62253.0
2021-07-14 15:00:00,32.84,32.92,32.78,32.79,83440.0,32.4375,32.5165,32.3783,32.3881,83440.0
2021-07-14 15:30:00,32.78,32.84,32.71,32.81,309873.0,32.3783,32.4375,32.3091,32.4079,309873.0
2021-07-15 09:30:00,32.39,32.79,32.39,32.76,91647.0,31.993,32.3881,31.993,32.3585,91647.0
2021-07-15 10:00:00,32.76,32.85,32.67,32.72,90773.0,32.3585,32.4474,32.2696,32.319,90773.0
2021-07-15 10:30:00,32.73,33.08,32.68,33.05,92958.0,32.3289,32.6746,32.2795,32.645,92958.0
2021-07-15 11:00:00,33.04,33.04,32.83,32.83,97728.0,32.6351,32.6351,32.4277,32.4277,97728.0
2021-07-15 11:30:00,32.84,32.97,32.82,32.92,49471.0,32.4375,32.5659,32.4178,32.5165,49471.0
2021-07-15 12:00:00,32.92,32.94,32.72,32.73,54402.0,32.5165,32.5363,32.319,32.3289,54402.0
2021-07-15 12:30:00,32.73,32.76,32.63,32.63,38567.0,32.3289,32.3585,32.2301,32.2301,38567.0
2021-07-15 13:00:00,32.62,32.62,32.45,32.47,37536.0,32.2202,32.2202,32.0523,32.0721,37536.0
2021-07-15 13:30:00,32.47,32.47,32.11,32.13,83666.0,32.0721,32.0721,31.7165,31.7362,83666.0
2021-07-15 14:00:00,32.12,32.3,32.11,32.3,150477.0,31.7264,31.9041,31.7165,31.9041,150477.0
2021-07-15 14:30:00,32.3,32.34,32.22,32.33,106277.0,31.9041,31.9437,31.8251,31.9338,106277.0
2021-07-15 15:00:00,32.33,32.45,32.29,32.44,166259.0,31.9338,32.0523,31.8943,32.0424,166259.0
2021-07-15 15:30:00,32.44,32.47,32.3,32.41,613806.0,32.0424,32.0721,31.9041,32.0128,613806.0
2021-07-16 09:30:00,32.73,32.89,32.4,32.44,266746.0,32.3289,32.4869,32.0029,32.0424,266746.0
2021-07-16 10:00:00,32.44,32.44,32.12,32.14,159538.0,32.0424,32.0424,31.7264,31.7461,159538.0
2021-07-16 10:30:00,32.13,32.32,32.03,32.32,158412.0,31.7362,31.9239,31.6375,31.9239,158412.0
2021-07-16 11:00:00,32.31,32.36,32.18,32.26,166219.0,31.914,31.9634,31.7856,31.8646,166219.0
2021-07-16 11:30:00,32.26,32.36,32.25,32.29,118698.0,31.8646,31.9634,31.8548,31.8943,118698.0
2021-07-16 12:00:00,32.29,32.29,32.07,32.09,112809.0,31.8943,31.8943,31.677,31.6967,112809.0
2021-07-16 12:30:00,32.09,32.1,31.99,32.01,117416.0,31.6967,31.7066,31.5979,31.6177,117416.0
2021-07-16 13:00:00,32.01,32.01,31.83,31.85,138621.0,31.6177,31.6177,31.4399,31.4597,138621.0
2021-07-16 13:30:00,31.85,31.87,31.72,31.78,181427.0,31.4597,31.4794,31.3313,31.3905,181427.0
2021-07-16 14:00:00,31.77,31.78,31.62,31.63,453083.0,31.3806,31.3905,31.2325,31.2424,453083.0
2021-07-16 14:30:00,31.62,31.83,31.62,31.83,276351.0,31.2325,31.4399,31.2325,31.4399,276351.0
2021-07-16 15:00:00,31.82,31.91,31.78,31.81,300193.0,31.43,31.5189,31.3905,31.4202,300193.0
2021-07-16 15:30:00,31.8,31.8,31.57,31.66,671766.0,31.4103,31.4103,31.1831,31.272,671766.0
2021-07-19 09:30:00,30.89,30.94,30.14,30.25,361528.0,30.5114,30.5608,29.7706,29.8793,361528.0
2021-07-19 10:00:00,30.24,30.3,29.93,30.27,294274.0,29.8694,29.9287,29.5632,29.899,294274.0
2021-07-19 10:30:00,30.27,30.64,30.24,30.42,229177.0,29.899,30.2645,29.8694,30.0472,229177.0
2021-07-19 11:00:00,30.43,30.68,30.35,30.63,153722.0,30.0571,30.304,29.978,30.2546,153722.0
2021-07-19 11:30:00,30.62,30.93,30.6,30.88,78826.0,30.2447,30.5509,30.225,30.5015,78826.0
2021-07-19 12:00:00,30.88,30.89,30.68,30.7,118244.0,30.5015,30.5114,30.304,30.3238,118244.0
2021-07-19 12:30:00,30.7,30.7,30.5,30.58,115083.0,30.3238,30.3238,30.1262,30.2052,115083.0
2021-07-19 13:00:00,30.58,30.76,30.57,30.66,107381.0,30.2052,30.383,30.1953,30.2842,107381.0
2021-07-19 13:30:00,30.66,30.68,30.51,30.55,181388.0,30.2842,30.304,30.1361,30.1756,181388.0
2021-07-19 14:00:00,30.56,30.72,30.52,30.58,193844.0,30.1855,30.3435,30.146,30.2052,193844.0
2021-07-19 14:30:00,30.58,30.61,30.45,30.46,231364.0,30.2052,30.2349,30.0768,30.0867,231364.0
2021-07-19 15:00:00,30.46,30.49,30.32,30.38,128363.0,30.0867,30.1163,29.9484,30.0077,128363.0
2021-07-19 15:30:00,30.39,30.56,30.37,30.49,562631.0,30.0176,30.1855,29.9978,30.1163,562631.0
2021-07-20 09:30:00,30.51,30.98,30.34,30.98,83769.0,30.1361,30.6003,29.9682,30.6003,83769.0
2021-07-20 10:00:00,30.95,31.38,30.91,31.3,94839.0,30.5707,30.9954,30.5312,30.9164,94839.0
2021-07-20 10:30:00,31.32,31.35,31.09,31.35,52947.0,30.9362,30.9658,30.709,30.9658,52947.0
2021-07-20 11:00:00,31.35,31.48,31.26,31.35,58215.0,30.9658,31.0942,30.8769,30.9658,58215.0
2021-07-20 11:30:00,31.34,31.54,31.3,31.52,48991.0,30.9559,31.1535,30.9164,31.1337,48991.0
2021-07-20 12:00:00,31.53,31.64,31.4,31.6,123922.0,31.1436,31.2522,31.0152,31.2127,123922.0
2021-07-20 12:30:00,31.61,31.74,31.61,31.66,59890.0,31.2226,31.351,31.2226,31.272,59890.0
2021-07-20 13:00:00,31.66,31.7,31.52,31.63,50546.0,31.272,31.3115,31.1337,31.2424,50546.0
2021-07-20 13:30:00,31.63,31.83,31.63,31.77,80161.0,31.2424,31.4399,31.2424,31.3806,80161.0
2021-07-20 14:00:00,31.77,31.95,31.77,31.86,148572.0,31.3806,31.5584,31.3806,31.4695,148572.0
2021-07-20 14:30:00,31.87,32.05,31.85,32.03,170986.0,31.4794,31.6572,31.4597,31.6375,170986.0
2021-07-20 15:00:00,32.03,32.12,31.99,32.11,116415.0,31.6375,31.7264,31.5979,31.7165,116415.0
2021-07-20 15:30:00,32.11,32.11,31.87,31.89,476545.0,31.7165,31.7165,31.4794,31.4992,476545.0
2021-07-21 09:30:00,32.21,32.83,32.17,32.81,79302.0,31.8152,32.4277,31.7757,32.4079,79302.0
2021-07-21 10:00:00,32.81,33.04,32.74,32.82,124510.0,32.4079,32.6351,32.3388,32.4178,124510.0
2021-07-21 10:30:00,32.81,32.89,32.46,32.48,140842.0,32.4079,32.4869,32.0622,32.0819,140842.0
2021-07-21 11:00:00,32.49,32.67,32.48,32.52,61728.0,32.0918,32.2696,32.0819,32.1215,61728.0
2021-07-21 11:30:00,32.53,32.87,32.5,32.84,89173.0,32.1313,32.4672,32.1017,32.4375,89173.0
2021-07-21 12:00:00,32.85,33.0,32.8,32.98,159247.0,32.4474,32.5956,32.398,32.5758,159247.0
2021-07-21 12:30:00,32.96,33.0,32.89,32.97,108440.0,32.5561,32.5956,32.4869,32.5659,108440.0
2021-07-21 13:00:00,32.97,33.02,32.89,32.95,43802.0,32.5659,32.6153,32.4869,32.5462,43802.0
2021-07-21 13:30:00,32.96,32.96,32.79,32.81,48935.0,32.5561,32.5561,32.3881,32.4079,48935.0
2021-07-21 14:00:00,32.82,32.84,32.7,32.79,35687.0,32.4178,32.4375,32.2992,32.3881,35687.0
2021-07-21 14:30:00,32.79,32.84,32.73,32.84,57609.0,32.3881,32.4375,32.3289,32.4375,57609.0
2021-07-21 15:00:00,32.85,32.87,32.74,32.76,50937.0,32.4474,32.4672,32.3388,32.3585,50937.0
2021-07-21 15:30:00,32.76,32.88,32.75,32.85,243235.0,32.3585,32.477,32.3486,32.4474,243235.0
2021-07-22 09:30:00,32.77,32.78,32.34,32.42,58965.0,32.3684,32.3783,31.9437,32.0227,58965.0
2021-07-22 10:00:00,32.41,32.62,32.34,32.41,47406.0,32.0128,32.2202,31.9437,32.0128,47406.0
2021-07-22 10:30:00,32.41,32.48,32.3,32.35,33708.0,32.0128,32.0819,31.9041,31.9535,33708.0
2021-07-22 11:00:00,32.34,32.34,32.21,32.28,28853.0,31.9437,31.9437,31.8152,31.8844,28853.0
2021-07-22 11:30:00,32.29,32.34,32.23,32.27,36483.0,31.8943,31.9437,31.835,31.8745,36483.0
2021-07-22 12:00:00,32.28,32.32,32.19,32.32,43975.0,31.8844,31.9239,31.7955,31.9239,43975.0
2021-07-22 12:30:00,32.32,32.44,32.32,32.43,58154.0,31.9239,32.0424,31.9239,32.0326,58154.0
2021-07-22 13:00:00,32.44,32.49,32.39,32.41,42258.0,32.0424,32.0918,31.993,32.0128,42258.0
2021-07-22 13:30:00,32.42,32.45,32.38,32.45,54547.0,32.0227,32.0523,31.9832,32.0523,54547.0
2021-07-22 14:00:00,32.46,32.47,32.41,32.44,30127.0,32.0622,32.0721,32.0128,32.0424,30127.0
2021-07-22 14:30:00,32.44,32.46,32.39,32.4,80221.0,32.0424,32.0622,31.993,32.0029,80221.0
2021-07-22 15:00:00,32.4,32.42,32.34,32.34,46397.0,32.0029,32.0227,31.9437,31.9437,46397.0
2021-07-22 15:30:00,32.34,32.42,32.28,32.33,354517.0,31.9437,32.0227,31.8844,31.9338,354517.0
2021-07-23 09:30:00,32.72,32.83,32.37,32.56,184476.0,32.319,32.4277,31.9733,32.161,184476.0
2021-07-23 10:00:00,32.57,32.59,32.41,32.58,118832.0,32.1708,32.1906,32.0128,32.1807,118832.0
2021-07-23 10:30:00,32.57,32.66,32.47,32.54,66998.0,32.1708,32.2597,32.0721,32.1412,66998.0
2021-07-23 11:00:00,32.55,32.62,32.45,32.47,76856.0,32.1511,32.2202,32.0523,32.0721,76856.0
2021-07-23 11:30:00,32.47,32.52,32.27,32.28,72894.0,32.0721,32.1215,31.8745,31.8844,72894.0
2021-07-23 12:00:00,32.27,32.39,32.27,32.34,83155.0,31.8745,31.993,31.8745,31.9437,83155.0
2021-07-23 12:30:00,32.34,32.34,32.23,32.29,107789.0,31.9437,31.9437,31.835,31.8943,107789.0
2021-07-23 13:00:00,32.3,32.39,32.28,32.35,57972.0,31.9041,31.993,31.8844,31.9535,57972.0
2021-07-23 13:30:00,32.35,32.43,32.31,32.41,81200.0,31.9535,32.0326,31.914,32.0128,81200.0
2021-07-23 14:00:00,32.41,32.42,32.33,32.34,64139.0,32.0128,32.0227,31.9338,31.9437,64139.0
2021-07-23 14:30:00,32.34,32.4,32.32,32.34,56579.0,31.9437,32.0029,31.9239,31.9437,56579.0
2021-07-23 15:00:00,32.34,32.38,32.26,32.31,232123.0,31.9437,31.9832,31.8646,31.914,232123.0
2021-07-23 15:30:00,32.32,32.42,32.3,32.39,410366.0,31.9239,32.0227,31.9041,31.993,410366.0
2021-07-26 09:30:00,32.36,32.84,32.32,32.51,86869.0,31.9634,32.4375,31.9239,32.1116,86869.0
2021-07-26 10:00:00,32.53,32.71,32.5,32.63,67939.0,32.1313,32.3091,32.1017,32.2301,67939.0
2021-07-26 10:30:00,32.63,32.64,32.41,32.55,73138.0,32.2301,32.24,32.0128,32.1511,73138.0
2021-07-26 11:00:00,32.55,32.67,32.5,32.57,57774.0,32.1511,32.2696,32.1017,32.1708,57774.0
2021-07-26 11:30:00,32.57,32.64,32.49,32.5,181137.0,32.1708,32.24,32.0918,32.1017,181137.0
2021-07-26 12:00:00,32.5,32.54,32.44,32.51,102105.0,32.1017,32.1412,32.0424,32.1116,102105.0
2021-07-26 12:30:00,32.52,32.59,32.41,32.44,85443.0,32.1215,32.1906,32.0128,32.0424,85443.0
2021-07-26 13:00:00,32.45,32.46,32.37,32.41,68460.0,32.0523,32.0622,31.9733,32.0128,68460.0
2021-07-26 13:30:00,32.4,32.4,32.31,32.39,35380.0,32.0029,32.0029,31.914,31.993,35380.0
2021-07-26 14:00:00,32.4,32.43,32.33,32.42,91945.0,32.0029,32.0326,31.9338,32.0227,91945.0
2021-07-26 14:30:00,32.41,32.42,32.26,32.3,242545.0,32.0128,32.0227,31.8646,31.9041,242545.0
2021-07-26 15:00:00,32.3,32.42,32.29,32.41,137400.0,31.9041,32.0227,31.8943,32.0128,137400.0
2021-07-26 15:30:00,32.41,32.51,32.35,32.5,535644.0,32.0128,32.1116,31.9535,32.1017,535644.0
2021-07-27 09:30:00,32.32,32.56,32.15,32.53,157711.0,31.9239,32.161,31.756,32.1313,157711.0
2021-07-27 10:00:00,32.51,32.84,32.47,32.74,195314.0,32.1116,32.4375,32.0721,32.3388,195314.0
2021-07-27 10:30:00,32.72,32.77,32.53,32.71,118119.0,32.319,32.3684,32.1313,32.3091,118119.0
2021-07-27 11:00:00,32.7,32.78,32.49,32.51,79861.0,32.2992,32.3783,32.0918,32.1116,79861.0
2021-07-27 11:30:00,32.5,32.55,32.37,32.51,88124.0,32.1017,32.1511,31.9733,32.1116,88124.0
2021-07-27 12:00:00,32.5,32.5,32.33,32.43,96908.0,32.1017,32.1017,31.9338,32.0326,96908.0
2021-07-27 12:30:00,32.42,32.52,32.36,32.5,45441.0,32.0227,32.1215,31.9634,32.1017,45441.0
2021-07-27 13:00:00,32.5,32.59,32.4,32.43,45470.0,32.1017,32.1906,32.0029,32.0326,45470.0
2021-07-27 13:30:00,32.42,32.57,32.39,32.54,100949.0,32.0227,32.1708,31.993,32.1412,100949.0
2021-07-27 14:00:00,32.54,32.67,32.5,32.65,88676.0,32.1412,32.2696,32.1017,32.2499,88676.0
2021-07-27 14:30:00,32.64,32.76,32.63,32.72,116585.0,32.24,32.3585,32.2301,32.319,116585.0
2021-07-27 15:00:00,32.72,32.77,32.66,32.69,109700.0,32.319,32.3684,32.2597,32.2894,109700.0
2021-07-27 15:30:00,32.69,32.77,32.58,32.73,432170.0,32.2894,32.3684,32.1807,32.3289,432170.0
2021-07-28 09:30:00,33.46,33.57,33.07,33.29,674038.0,33.0499,33.1586,32.6647,32.882,674038.0
2021-07-28 10:00:00,33.27,33.27,32.5,32.59,248886.0,32.8623,32.8623,32.1017,32.1906,248886.0
2021-07-28 10:30:00,32.6,32.86,32.54,32.83,120966.0,32.2005,32.4573,32.1412,32.4277,120966.0
2021-07-28 11:00:00,32.84,32.97,32.69,32.97,177259.0,32.4375,32.5659,32.2894,32.5659,177259.0
2021-07-28 11:30:00,32.97,33.18,32.87,33.09,171815.0,32.5659,32.7734,32.4672,32.6845,171815.0
2021-07-28 12:00:00,33.09,33.15,32.91,32.92,50127.0,32.6845,32.7437,32.5067,32.5165,50127.0
2021-07-28 12:30:00,32.92,32.99,32.89,32.93,47894.0,32.5165,32.5857,32.4869,32.5264,47894.0
2021-07-28 13:00:00,32.93,33.03,32.9,33.01,47922.0,32.5264,32.6252,32.4968,32.6054,47922.0
2021-07-28 13:30:00,33.01,33.04,32.96,33.03,60764.0,32.6054,32.6351,32.5561,32.6252,60764.0
2021-07-28 14:00:00,33.02,33.15,32.98,33.14,99072.0,32.6153,32.7437,32.5758,32.7339,99072.0
2021-07-28 14:30:00,33.14,33.27,33.11,33.21,200994.0,32.7339,32.8623,32.7042,32.803,200994.0
2021-07-28 15:00:00,33.2,33.25,32.99,33.05,152012.0,32.7931,32.8425,32.5857,32.645,152012.0
2021-07-28 15:30:00,33.05,33.06,32.81,32.81,580427.0,32.645,32.6548,32.4079,32.4079,580427.0
2021-07-29 09:30:00,33.21,33.36,32.93,32.96,65122.0,32.803,32.9512,32.5264,32.5561,65122.0
2021-07-29 10:00:00,32.96,33.38,32.93,33.34,120349.0,32.5561,32.9709,32.5264,32.9314,120349.0
2021-07-29 10:30:00,33.35,33.54,33.32,33.46,81225.0,32.9413,33.1289,32.9116,33.0499,81225.0
2021-07-29 11:00:00,33.47,33.54,33.36,33.36,54631.0,33.0598,33.1289,32.9512,32.9512,54631.0
2021-07-29 11:30:00,33.35,33.51,33.35,33.44,62843.0,32.9413,33.0993,32.9413,33.0302,62843.0
2021-07-29 12:00:00,33.43,33.45,33.33,33.42,63782.0,33.0203,33.0401,32.9215,33.0104,63782.0
2021-07-29 12:30:00,33.43,33.44,33.33,33.41,48770.0,33.0203,33.0302,32.9215,33.0005,48770.0
2021-07-29 13:00:00,33.41,33.42,33.33,33.42,43739.0,33.0005,33.0104,32.9215,33.0104,43739.0
2021-07-29 13:30:00,33.41,33.41,33.31,33.31,49518.0,33.0005,33.0005,32.9018,32.9018,49518.0
2021-07-29 14:00:00,33.31,33.34,33.21,33.27,68642.0,32.9018,32.9314,32.803,32.8623,68642.0
2021-07-29 14:30:00,33.28,33.28,33.18,33.25,58813.0,32.8721,32.8721,32.7734,32.8425,58813.0
2021-07-29 15:00:00,33.24,33.24,33.14,33.19,85417.0,32.8326,32.8326,32.7339,32.7832,85417.0
2021-07-29 15:30:00,33.19,33.21,33.08,33.09,413885.0,32.7832,32.803,32.6746,32.6845,413885.0
2021-07-30 09:30:00,32.8,33.06,32.77,33.01,60465.0,32.398,32.6548,32.3684,32.6054,60465.0
2021-07-30 10:00:00,33.01,33.1,32.82,32.82,73360.0,32.6054,32.6943,32.4178,32.4178,73360.0
2021-07-30 10:30:00,32.82,32.9,32.69,32.72,76902.0,32.4178,32.4968,32.2894,32.319,76902.0
2021-07-30 11:00:00,32.7,32.74,32.61,32.62,56302.0,32.2992,32.3388,32.2103,32.2202,56302.0
2021-07-30 11:30:00,32.62,32.68,32.56,32.6,36390.0,32.2202,32.2795,32.161,32.2005,36390.0
2021-07-30 12:00:00,32.6,32.6,32.5,32.55,30941.0,32.2005,32.2005,32.1017,32.1511,30941.0
2021-07-30 12:30:00,32.56,32.69,32.54,32.58,43418.0,32.161,32.2894,32.1412,32.1807,43418.0
2021-07-30 13:00:00,32.59,32.67,32.55,32.66,47011.0,32.1906,32.2696,32.1511,32.2597,47011.0
2021-07-30 13:30:00,32.66,32.72,32.63,32.66,48105.0,32.2597,32.319,32.2301,32.2597,48105.0
2021-07-30 14:00:00,32.67,32.72,32.56,32.56,50283.0,32.2696,32.319,32.161,32.161,50283.0
2021-07-30 14:30:00,32.56,32.6,32.51,32.59,72337.0,32.161,32.2005,32.1116,32.1906,72337.0
2021-07-30 15:00:00,32.6,32.78,32.59,32.77,62161.0,32.2005,32.3783,32.1906,32.3684,62161.0
2021-07-30 15:30:00,32.77,32.83,32.71,32.82,288976.0,32.3684,32.4277,32.3091,32.4178,288976.0
2021-08-02 09:30:00,33.23,34.01,33.15,33.72,137568.0,32.8227,33.5932,32.7437,33.3067,137568.0
2021-08-02 10:00:00,33.71,33.81,33.37,33.39,115313.0,33.2969,33.3956,32.961,32.9808,115313.0
2021-08-02 10:30:00,33.39,33.49,33.19,33.19,63610.0,32.9808,33.0796,32.7832,32.7832,63610.0
2021-08-02 11:00:00,33.22,33.29,33.1,33.15,81383.0,32.8129,32.882,32.6943,32.7437,81383.0
2021-08-02 11:30:00,33.16,33.19,32.99,32.99,58575.0,32.7536,32.7832,32.5857,32.5857,58575.0
2021-08-02 12:00:00,32.98,33.02,32.89,32.95,78567.0,32.5758,32.6153,32.4869,32.5462,78567.0
2021-08-02 12:30:00,32.95,33.1,32.95,33.04,58209.0,32.5462,32.6943,32.5462,32.6351,58209.0
2021-08-02 13:00:00,33.05,33.07,32.94,32.98,49888.0,32.645,32.6647,32.5363,32.5758,49888.0
2021-08-02 13:30:00,32.97,33.03,32.94,33.03,58906.0,32.5659,32.6252,32.5363,32.6252,58906.0
2021-08-02 14:00:00,33.03,33.12,32.97,33.07,53797.0,32.6252,32.7141,32.5659,32.6647,53797.0
2021-08-02 14:30:00,33.07,33.1,33.0,33.03,55333.0,32.6647,32.6943,32.5956,32.6252,55333.0
2021-08-02 15:00:00,33.02,33.04,32.85,32.86,65588.0,32.6153,32.6351,32.4474,32.4573,65588.0
2021-08-02 15:30:00,32.85,32.87,32.62,32.73,398011.0,32.4474,32.4672,32.2202,32.3289,398011.0
2021-08-03 09:30:00,32.84,32.84,31.71,31.89,150954.0,32.4375,32.4375,31.3214,31.4992,150954.0
2021-08-03 10:00:00,31.88,32.3,31.88,32.27,64504.0,31.4893,31.9041,31.4893,31.8745,64504.0
2021-08-03 10:30:00,32.26,32.4,32.15,32.16,57859.0,31.8646,32.0029,31.756,31.7659,57859.0
2021-08-03 11:00:00,32.16,32.43,32.12,32.4,66230.0,31.7659,32.0326,31.7264,32.0029,66230.0
2021-08-03 11:30:00,32.39,32.58,32.37,32.46,104907.0,31.993,32.1807,31.9733,32.0622,104907.0
2021-08-03 12:00:00,32.47,32.53,32.42,32.49,117858.0,32.0721,32.1313,32.0227,32.0918,117858.0
2021-08-03 12:30:00,32.49,32.64,32.45,32.59,104919.0,32.0918,32.24,32.0523,32.1906,104919.0
2021-08-03 13:00:00,32.6,32.67,32.49,32.55,82872.0,32.2005,32.2696,32.0918,32.1511,82872.0
2021-08-03 13:30:00,32.56,32.75,32.52,32.71,126698.0,32.161,32.3486,32.1215,32.3091,126698.0
2021-08-03 14:00:00,32.7,32.86,32.63,32.83,116968.0,32.2992,32.4573,32.2301,32.4277,116968.0
2021-08-03 14:30:00,32.83,32.94,32.83,32.84,97973.0,32.4277,32.5363,32.4277,32.4375,97973.0
2021-08-03 15:00:00,32.85,32.99,32.79,32.97,231305.0,32.4474,32.5857,32.3881,32.5659,231305.0
2021-08-03 15:30:00,32.96,33.07,32.94,32.98,384915.0,32.5561,32.6647,32.5363,32.5758,384915.0
2021-08-04 09:30:00,32.0,32.69,31.4,31.57,350065.0,31.6078,32.2894,31.0152,31.1831,350065.0
2021-08-04 10:00:00,31.58,32.11,31.51,31.74,578581.0,31.193,31.7165,31.1238,31.351,578581.0
2021-08-04 10:30:00,31.71,31.75,31.41,31.44,309497.0,31.3214,31.3609,31.0251,31.0547,309497.0
2021-08-04 11:00:00,31.44,31.94,31.34,31.79,460684.0,31.0547,31.5486,30.9559,31.4004,460684.0
2021-08-04 11:30:00,31.78,31.8,31.37,31.42,286302.0,31.3905,31.4103,30.9855,31.0349,286302.0
2021-08-04 12:00:00,31.42,31.52,31.38,31.41,153674.0,31.0349,31.1337,30.9954,31.0251,153674.0
2021-08-04 12:30:00,31.42,31.43,31.08,31.21,156413.0,31.0349,31.0448,30.6991,30.8275,156413.0
2021-08-04 13:00:00,31.21,31.37,31.0,31.02,184325.0,30.8275,30.9855,30.6201,30.6398,184325.0
2021-08-04 13:30:00,31.04,31.1,30.95,31.03,122743.0,30.6596,30.7189,30.5707,30.6497,122743.0
2021-08-04 14:00:00,31.03,31.12,30.96,31.02,475735.0,30.6497,30.7386,30.5806,30.6398,475735.0
2021-08-04 14:30:00,31.03,31.14,30.93,31.13,220167.0,30.6497,30.7584,30.5509,30.7485,220167.0
2021-08-04 15:00:00,31.13,31.19,30.99,31.08,224888.0,30.7485,30.8078,30.6102,30.6991,224888.0
2021-08-04 15:30:00,31.08,31.09,30.68,30.7,787081.0,30.6991,30.709,30.304,30.3238,787081.0
2021-08-05 09:30:00,30.88,31.16,30.85,31.05,251978.0,30.5208,30.7976,30.4912,30.6888,251978.0
2021-08-05 10:00:00,31.05,31.41,31.03,31.31,829241.0,30.6888,31.0447,30.6691,30.9458,829241.0
2021-08-05 10:30:00,31.31,31.68,31.3,31.67,397067.0,30.9458,31.3115,30.9359,31.3016,397067.0
2021-08-05 11:00:00,31.67,31.81,31.6,31.8,151204.0,31.3016,31.44,31.2324,31.4301,151204.0
2021-08-05 11:30:00,31.8,31.86,31.61,31.79,310949.0,31.4301,31.4894,31.2423,31.4202,310949.0
2021-08-05 12:00:00,31.79,31.84,31.66,31.67,197482.0,31.4202,31.4697,31.2918,31.3016,197482.0
2021-08-05 12:30:00,31.67,31.71,31.6,31.63,120930.0,31.3016,31.3412,31.2324,31.2621,120930.0
2021-08-05 13:00:00,31.63,31.95,31.63,31.92,421948.0,31.2621,31.5784,31.2621,31.5487,421948.0
2021-08-05 13:30:00,31.93,31.94,31.81,31.86,115862.0,31.5586,31.5685,31.44,31.4894,115862.0
2021-08-05 14:00:00,31.85,31.86,31.72,31.77,169957.0,31.4795,31.4894,31.3511,31.4005,169957.0
2021-08-05 14:30:00,31.77,31.86,31.6,31.62,154826.0,31.4005,31.4894,31.2324,31.2522,154826.0
2021-08-05 15:00:00,31.62,31.76,31.62,31.7,359581.0,31.2522,31.3906,31.2522,31.3313,359581.0
2021-08-05 15:30:00,31.71,31.74,31.62,31.65,1051288.0,31.3412,31.3708,31.2522,31.2819,1051288.0
2021-08-06 09:30:00,32.15,32.49,31.86,31.95,328873.0,31.7761,32.1121,31.4894,31.5784,328873.0
2021-08-06 10:00:00,31.94,32.17,31.86,32.13,265299.0,31.5685,31.7958,31.4894,31.7563,265299.0
2021-08-06 10:30:00,32.12,32.13,31.85,32.09,414951.0,31.7464,31.7563,31.4795,31.7167,414951.0
2021-08-06 11:00:00,32.09,32.25,32.0,32.11,333911.0,31.7167,31.8749,31.6278,31.7365,333911.0
2021-08-06 11:30:00,32.11,32.11,31.89,31.89,575449.0,31.7365,31.7365,31.5191,31.5191,575449.0
2021-08-06 12:00:00,31.89,31.97,31.78,31.92,144317.0,31.5191,31.5981,31.4104,31.5487,144317.0
2021-08-06 12:30:00,31.92,31.95,31.82,31.9,136144.0,31.5487,31.5784,31.4499,31.529,136144.0
2021-08-06 13:00:00,31.89,31.9,31.77,31.8,166652.0,31.5191,31.529,31.4005,31.4301,166652.0
2021-08-06 13:30:00,31.81,31.83,31.68,31.81,78735.0,31.44,31.4598,31.3115,31.44,78735.0
2021-08-06 14:00:00,31.8,31.86,31.78,31.79,150677.0,31.4301,31.4894,31.4104,31.4202,150677.0
2021-08-06 14:30:00,31.78,31.78,31.65,31.71,174598.0,31.4104,31.4104,31.2819,31.3412,174598.0
2021-08-06 15:00:00,31.71,31.84,31.7,31.82,177038.0,31.3412,31.4697,31.3313,31.4499,177038.0
2021-08-06 15:30:00,31.82,31.84,31.73,31.75,628210.0,31.4499,31.4697,31.3609,31.3807,628210.0
2021-08-09 09:30:00,31.47,31.69,31.01,31.42,180400.0,31.104,31.3214,30.6493,31.0545,180400.0
2021-08-09 10:00:00,31.41,31.49,31.2,31.39,301400.0,31.0447,31.1237,30.8371,31.0249,301400.0
2021-08-09 10:30:00,31.37,31.47,31.32,31.4,156900.0,31.0051,31.104,30.9557,31.0348,156900.0
2021-08-09 11:00:00,31.39,31.58,31.36,31.52,81935.0,31.0249,31.2127,30.9952,31.1534,81935.0
2021-08-09 11:30:00,31.53,31.65,31.5,31.64,77688.0,31.1633,31.2819,31.1336,31.272,77688.0
2021-08-09 12:00:00,31.63,31.64,31.5,31.51,97060.0,31.2621,31.272,31.1336,31.1435,97060.0
2021-08-09 12:30:00,31.51,31.53,31.47,31.47,61453.0,31.1435,31.1633,31.104,31.104,61453.0
2021-08-09 13:00:00,31.47,31.63,31.47,31.62,75061.0,31.104,31.2621,31.104,31.2522,75061.0
2021-08-09 13:30:00,31.62,31.77,31.6,31.71,117649.0,31.2522,31.4005,31.2324,31.3412,117649.0
2021-08-09 14:00:00,31.71,31.82,31.7,31.74,58053.0,31.3412,31.4499,31.3313,31.3708,58053.0
2021-08-09 14:30:00,31.74,31.82,31.7,31.75,209237.0,31.3708,31.4499,31.3313,31.3807,209237.0
2021-08-09 15:00:00,31.75,31.82,31.73,31.75,96750.0,31.3807,31.4499,31.3609,31.3807,96750.0
2021-08-09 15:30:00,31.75,31.81,31.49,31.57,517931.0,31.3807,31.44,31.1237,31.2028,517931.0
2021-08-10 09:30:00,31.63,32.1,31.5,32.07,254865.0,31.2621,31.7266,31.1336,31.697,254865.0
2021-08-10 10:00:00,32.06,32.29,31.99,32.18,160076.0,31.6871,31.9144,31.6179,31.8057,160076.0
2021-08-10 10:30:00,32.18,32.4,32.12,32.38,189353.0,31.8057,32.0231,31.7464,32.0034,189353.0
2021-08-10 11:00:00,32.39,32.67,32.38,32.6,132029.0,32.0133,32.29,32.0034,32.2208,132029.0
2021-08-10 11:30:00,32.59,32.6,32.43,32.46,110013.0,32.2109,32.2208,32.0528,32.0824,110013.0
2021-08-10 12:00:00,32.47,32.47,32.26,32.31,64748.0,32.0923,32.0923,31.8848,31.9342,64748.0
2021-08-10 12:30:00,32.3,32.34,32.26,32.33,41581.0,31.9243,31.9638,31.8848,31.954,41581.0
2021-08-10 13:00:00,32.33,32.47,32.32,32.45,48223.0,31.954,32.0923,31.9441,32.0726,48223.0
2021-08-10 13:30:00,32.46,32.47,32.32,32.41,54523.0,32.0824,32.0923,31.9441,32.033,54523.0
2021-08-10 14:00:00,32.41,32.44,32.33,32.35,68404.0,32.033,32.0627,31.954,31.9737,68404.0
2021-08-10 14:30:00,32.34,32.38,32.31,32.34,53459.0,31.9638,32.0034,31.9342,31.9638,53459.0
2021-08-10 15:00:00,32.34,32.35,32.25,32.3,83217.0,31.9638,31.9737,31.8749,31.9243,83217.0
2021-08-10 15:30:00,32.3,32.32,32.23,32.31,231873.0,31.9243,31.9441,31.8551,31.9342,231873.0
2021-08-11 09:30:00,32.27,32.45,31.81,32.29,79457.0,31.8947,32.0726,31.44,31.9144,79457.0
2021-08-11 10:00:00,32.26,32.48,32.21,32.24,40316.0,31.8848,32.1022,31.8354,31.865,40316.0
2021-08-11 10:30:00,32.25,32.54,32.18,32.54,85340.0,31.8749,32.1615,31.8057,32.1615,85340.0
2021-08-11 11:00:00,32.54,32.74,32.47,32.48,327299.0,32.1615,32.3592,32.0923,32.1022,327299.0
2021-08-11 11:30:00,32.46,32.6,32.38,32.52,110405.0,32.0824,32.2208,32.0034,32.1417,110405.0
2021-08-11 12:00:00,32.52,32.74,32.51,32.73,102273.0,32.1417,32.3592,32.1319,32.3493,102273.0
2021-08-11 12:30:00,32.73,32.92,32.72,32.89,95107.0,32.3493,32.5371,32.3394,32.5074,95107.0
2021-08-11 13:00:00,32.88,32.94,32.81,32.89,82493.0,32.4976,32.5569,32.4284,32.5074,82493.0
2021-08-11 13:30:00,32.88,33.03,32.85,32.9,96342.0,32.4976,32.6458,32.4679,32.5173,96342.0
2021-08-11 14:00:00,32.9,32.9,32.81,32.83,53992.0,32.5173,32.5173,32.4284,32.4481,53992.0
2021-08-11 14:30:00,32.82,32.82,32.74,32.8,56053.0,32.4383,32.4383,32.3592,32.4185,56053.0
2021-08-11 15:00:00,32.8,32.96,32.79,32.89,96805.0,32.4185,32.5766,32.4086,32.5074,96805.0
2021-08-11 15:30:00,32.89,33.02,32.85,33.02,323471.0,32.5074,32.6359,32.4679,32.6359,323471.0
2021-08-12 09:30:00,32.92,32.98,32.54,32.7,46947.0,32.5371,32.5964,32.1615,32.3197,46947.0
2021-08-12 10:00:00,32.72,32.82,32.58,32.65,49687.0,32.3394,32.4383,32.2011,32.2702,49687.0
2021-08-12 10:30:00,32.64,32.66,32.53,32.6,94347.0,32.2604,32.2801,32.1516,32.2208,94347.0
2021-08-12 11:00:00,32.6,32.6,32.48,32.58,87461.0,32.2208,32.2208,32.1022,32.2011,87461.0
2021-08-12 11:30:00,32.58,32.66,32.51,32.6,74651.0,32.2011,32.2801,32.1319,32.2208,74651.0
2021-08-12 12:00:00,32.61,32.72,32.6,32.71,91014.0,32.2307,32.3394,32.2208,32.3295,91014.0
2021-08-12 12:30:00,32.71,32.74,32.68,32.7,33682.0,32.3295,32.3592,32.2999,32.3197,33682.0
2021-08-12 13:00:00,32.7,32.71,32.6,32.6,42375.0,32.3197,32.3295,32.2208,32.2208,42375.0
2021-08-12 13:30:00,32.61,32.64,32.55,32.57,50431.0,32.2307,32.2604,32.1714,32.1912,50431.0
2021-08-12 14:00:00,32.57,32.62,32.53,32.59,29606.0,32.1912,32.2406,32.1516,32.2109,29606.0
2021-08-12 14:30:00,32.58,32.64,32.56,32.59,49075.0,32.2011,32.2604,32.1813,32.2109,49075.0
2021-08-12 15:00:00,32.59,32.67,32.57,32.66,50352.0,32.2109,32.29,32.1912,32.2801,50352.0
2021-08-12 15:30:00,32.65,32.76,32.64,32.68,258193.0,32.2702,32.379,32.2604,32.2999,258193.0
2021-08-13 09:30:00,32.72,32.78,32.34,32.35,36949.0,32.3394,32.3987,31.9638,31.9737,36949.0
2021-08-13 10:00:00,32.34,32.41,32.24,32.35,40585.0,31.9638,32.033,31.865,31.9737,40585.0
2021-08-13 10:30:00,32.34,32.37,32.28,32.31,20002.0,31.9638,31.9935,31.9045,31.9342,20002.0
2021-08-13 11:00:00,32.33,32.47,32.31,32.38,43137.0,31.954,32.0923,31.9342,32.0034,43137.0
2021-08-13 11:30:00,32.39,32.46,32.34,32.42,29626.0,32.0133,32.0824,31.9638,32.0429,29626.0
2021-08-13 12:00:00,32.42,32.45,32.39,32.41,19016.0,32.0429,32.0726,32.0133,32.033,19016.0
2021-08-13 12:30:00,32.42,32.42,32.32,32.34,27948.0,32.0429,32.0429,31.9441,31.9638,27948.0
2021-08-13 13:00:00,32.33,32.34,32.28,32.29,25656.0,31.954,31.9638,31.9045,31.9144,25656.0
2021-08-13 13:30:00,32.28,32.35,32.25,32.31,36529.0,31.9045,31.9737,31.8749,31.9342,36529.0
2021-08-13 14:00:00,32.31,32.32,32.23,32.25,41334.0,31.9342,31.9441,31.8551,31.8749,41334.0
2021-08-13 14:30:00,32.24,32.25,32.11,32.16,45885.0,31.865,31.8749,31.7365,31.7859,45885.0
2021-08-13 15:00:00,32.16,32.23,32.13,32.13,51527.0,31.7859,31.8551,31.7563,31.7563,51527.0
2021-08-13 15:30:00,32.13,32.21,32.11,32.13,232677.0,31.7563,31.8354,31.7365,31.7563,232677.0
2021-08-16 09:30:00,31.77,31.82,31.37,31.62,65150.0,31.4005,31.4499,31.0051,31.2522,65150.0
2021-08-16 10:00:00,31.62,32.19,31.62,32.0,75367.0,31.2522,31.8156,31.2522,31.6278,75367.0
2021-08-16 10:30:00,32.06,32.14,31.9,31.97,60578.0,31.6871,31.7662,31.529,31.5981,60578.0
2021-08-16 11:00:00,31.97,32.02,31.88,31.89,75517.0,31.5981,31.6476,31.5092,31.5191,75517.0
2021-08-16 11:30:00,31.89,31.99,31.88,31.96,52072.0,31.5191,31.6179,31.5092,31.5883,52072.0
2021-08-16 12:00:00,31.96,31.96,31.82,31.83,35837.0,31.5883,31.5883,31.4499,31.4598,35837.0
2021-08-16 12:30:00,31.84,31.91,31.79,31.89,33497.0,31.4697,31.5388,31.4202,31.5191,33497.0
2021-08-16 13:00:00,31.89,32.0,31.83,31.95,88685.0,31.5191,31.6278,31.4598,31.5784,88685.0
2021-08-16 13:30:00,31.95,32.01,31.91,32.0,49869.0,31.5784,31.6377,31.5388,31.6278,49869.0
2021-08-16 14:00:00,31.99,32.01,31.92,31.94,44459.0,31.6179,31.6377,31.5487,31.5685,44459.0
2021-08-16 14:30:00,31.94,32.09,31.92,32.07,68126.0,31.5685,31.7167,31.5487,31.697,68126.0
2021-08-16 15:00:00,32.07,32.08,32.0,32.02,40799.0,31.697,31.7069,31.6278,31.6476,40799.0
2021-08-16 15:30:00,32.02,32.02,31.84,31.98,186786.0,31.6476,31.6476,31.4697,31.608,186786.0
2021-08-17 09:30:00,31.56,31.69,31.45,31.46,51815.0,31.1929,31.3214,31.0842,31.0941,51815.0
2021-08-17 10:00:00,31.43,31.74,31.43,31.69,59503.0,31.0644,31.3708,31.0644,31.3214,59503.0
2021-08-17 10:30:00,31.68,31.68,31.37,31.38,90658.0,31.3115,31.3115,31.0051,31.015,90658.0
2021-08-17 11:00:00,31.39,31.45,31.3,31.36,123218.0,31.0249,31.0842,30.9359,30.9952,123218.0
2021-08-17 11:30:00,31.35,31.59,31.33,31.59,48618.0,30.9854,31.2226,30.9656,31.2226,48618.0
2021-08-17 12:00:00,31.57,31.59,31.46,31.5,42726.0,31.2028,31.2226,31.0941,31.1336,42726.0
2021-08-17 12:30:00,31.49,31.49,31.11,31.12,65728.0,31.1237,31.1237,30.7481,30.758,65728.0
2021-08-17 13:00:00,31.11,31.35,31.11,31.32,45460.0,30.7481,30.9854,30.7481,30.9557,45460.0
2021-08-17 13:30:00,31.33,31.33,31.17,31.31,33782.0,30.9656,30.9656,30.8075,30.9458,33782.0
2021-08-17 14:00:00,31.31,31.4,31.28,31.31,81644.0,30.9458,31.0348,30.9162,30.9458,81644.0
2021-08-17 14:30:00,31.31,31.47,31.29,31.46,80479.0,30.9458,31.104,30.9261,31.0941,80479.0
2021-08-17 15:00:00,31.45,31.49,31.38,31.44,60282.0,31.0842,31.1237,31.015,31.0743,60282.0
2021-08-17 15:30:00,31.44,31.51,31.35,31.49,224777.0,31.0743,31.1435,30.9854,31.1237,224777.0
2021-08-18 09:30:00,31.82,31.95,31.38,31.81,218686.0,31.4499,31.5784,31.015,31.44,218686.0
2021-08-18 10:00:00,31.82,32.23,31.82,32.2,231941.0,31.4499,31.8551,31.4499,31.8255,231941.0
2021-08-18 10:30:00,32.21,32.6,32.17,32.57,296706.0,31.8354,32.2208,31.7958,32.1912,296706.0
2021-08-18 11:00:00,32.58,32.67,32.43,32.56,178622.0,32.2011,32.29,32.0528,32.1813,178622.0
2021-08-18 11:30:00,32.54,32.82,32.46,32.76,318679.0,32.1615,32.4383,32.0824,32.379,318679.0
2021-08-18 12:00:00,32.77,32.83,32.58,32.63,117667.0,32.3888,32.4481,32.2011,32.2505,117667.0
2021-08-18 12:30:00,32.64,32.71,32.57,32.67,86464.0,32.2604,32.3295,32.1912,32.29,86464.0
2021-08-18 13:00:00,32.68,32.82,32.64,32.81,87015.0,32.2999,32.4383,32.2604,32.4284,87015.0
2021-08-18 13:30:00,32.82,32.93,32.77,32.91,149645.0,32.4383,32.547,32.3888,32.5272,149645.0
2021-08-18 14:00:00,32.91,32.93,32.58,32.84,243194.0,32.5272,32.547,32.2011,32.458,243194.0
2021-08-18 14:30:00,32.84,32.87,32.76,32.82,126093.0,32.458,32.4877,32.379,32.4383,126093.0
2021-08-18 15:00:00,32.81,32.81,32.58,32.58,185249.0,32.4284,32.4284,32.2011,32.2011,185249.0
2021-08-18 15:30:00,32.58,32.61,32.2,32.24,542941.0,32.2011,32.2307,31.8255,31.865,542941.0
2021-08-19 09:30:00,31.74,32.19,31.73,32.05,174746.0,31.3708,31.8156,31.3609,31.6772,174746.0
2021-08-19 10:00:00,32.02,32.03,31.55,31.56,129885.0,31.6476,31.6574,31.183,31.1929,129885.0
2021-08-19 10:30:00,31.56,31.57,31.25,31.55,182182.0,31.1929,31.2028,30.8865,31.183,182182.0
2021-08-19 11:00:00,31.55,31.57,31.11,31.15,215064.0,31.183,31.2028,30.7481,30.7877,215064.0
2021-08-19 11:30:00,31.16,31.65,31.13,31.65,100265.0,30.7976,31.2819,30.7679,31.2819,100265.0
2021-08-19 12:00:00,31.65,31.84,31.61,31.82,158155.0,31.2819,31.4697,31.2423,31.4499,158155.0
2021-08-19 12:30:00,31.82,31.89,31.73,31.89,79846.0,31.4499,31.5191,31.3609,31.5191,79846.0
2021-08-19 13:00:00,31.9,31.91,31.63,31.63,584442.0,31.529,31.5388,31.2621,31.2621,584442.0
2021-08-19 13:30:00,31.62,31.8,31.58,31.65,95801.0,31.2522,31.4301,31.2127,31.2819,95801.0
2021-08-19 14:00:00,31.65,31.75,31.6,31.6,62661.0,31.2819,31.3807,31.2324,31.2324,62661.0
2021-08-19 14:30:00,31.58,31.69,31.48,31.64,94179.0,31.2127,31.3214,31.1138,31.272,94179.0
2021-08-19 15:00:00,31.67,31.85,31.61,31.84,380332.0,31.3016,31.4795,31.2423,31.4697,380332.0
2021-08-19 15:30:00,31.84,31.85,31.65,31.76,493809.0,31.4697,31.4795,31.2819,31.3906,493809.0
2021-08-20 09:30:00,31.64,31.95,31.47,31.71,148078.0,31.272,31.5784,31.104,31.3412,148078.0
2021-08-20 10:00:00,31.71,31.89,31.68,31.74,59644.0,31.3412,31.5191,31.3115,31.3708,59644.0
2021-08-20 10:30:00,31.77,31.84,31.69,31.76,43413.0,31.4005,31.4697,31.3214,31.3906,43413.0
2021-08-20 11:00:00,31.79,31.93,31.71,31.83,47227.0,31.4202,31.5586,31.3412,31.4598,47227.0
2021-08-20 11:30:00,31.84,31.92,31.83,31.92,26960.0,31.4697,31.5487,31.4598,31.5487,26960.0
2021-08-20 12:00:00,31.93,31.99,31.88,31.96,26067.0,31.5586,31.6179,31.5092,31.5883,26067.0
2021-08-20 12:30:00,31.96,31.98,31.87,31.88,40020.0,31.5883,31.608,31.4993,31.5092,40020.0
2021-08-20 13:00:00,31.89,31.93,31.86,31.88,37683.0,31.5191,31.5586,31.4894,31.5092,37683.0
2021-08-20 13:30:00,31.88,31.9,31.82,31.83,34379.0,31.5092,31.529,31.4499,31.4598,34379.0
2021-08-20 14:00:00,31.83,31.88,31.68,31.7,60123.0,31.4598,31.5092,31.3115,31.3313,60123.0
2021-08-20 14:30:00,31.71,31.75,31.69,31.72,62984.0,31.3412,31.3807,31.3214,31.3511,62984.0
2021-08-20 15:00:00,31.71,31.82,31.7,31.8,64999.0,31.3412,31.4499,31.3313,31.4301,64999.0
2021-08-20 15:30:00,31.81,31.84,31.73,31.81,343888.0,31.44,31.4697,31.3609,31.44,343888.0
2021-08-23 09:30:00,32.15,32.42,32.09,32.4,47775.0,31.7761,32.0429,31.7167,32.0231,47775.0
2021-08-23 10:00:00,32.37,32.42,32.17,32.21,64182.0,31.9935,32.0429,31.7958,31.8354,64182.0
2021-08-23 10:30:00,32.21,32.25,32.14,32.15,59673.0,31.8354,31.8749,31.7662,31.7761,59673.0
2021-08-23 11:00:00,32.14,32.22,32.09,32.12,46904.0,31.7662,31.8452,31.7167,31.7464,46904.0
2021-08-23 11:30:00,32.12,32.26,32.11,32.24,42826.0,31.7464,31.8848,31.7365,31.865,42826.0
2021-08-23 12:00:00,32.28,32.31,32.21,32.26,42320.0,31.9045,31.9342,31.8354,31.8848,42320.0
2021-08-23 12:30:00,32.26,32.32,32.2,32.26,37826.0,31.8848,31.9441,31.8255,31.8848,37826.0
2021-08-23 13:00:00,32.27,32.37,32.26,32.37,66420.0,31.8947,31.9935,31.8848,31.9935,66420.0
2021-08-23 13:30:00,32.37,32.39,32.27,32.38,63702.0,31.9935,32.0133,31.8947,32.0034,63702.0
2021-08-23 14:00:00,32.38,32.44,32.34,32.36,84868.0,32.0034,32.0627,31.9638,31.9836,84868.0
2021-08-23 14:30:00,32.36,32.37,32.31,32.33,37195.0,31.9836,31.9935,31.9342,31.954,37195.0
2021-08-23 15:00:00,32.33,32.34,32.26,32.34,72463.0,31.954,31.9638,31.8848,31.9638,72463.0
2021-08-23 15:30:00,32.34,32.39,32.18,32.2,405571.0,31.9638,32.0133,31.8057,31.8255,405571.0
2021-08-24 09:30:00,32.43,32.97,32.42,32.94,67600.0,32.0528,32.5865,32.0429,32.5569,67600.0
2021-08-24 10:00:00,32.97,32.97,32.72,32.76,87018.0,32.5865,32.5865,32.3394,32.379,87018.0
2021-08-24 10:30:00,32.78,32.78,32.54,32.63,79898.0,32.3987,32.3987,32.1615,32.2505,79898.0
2021-08-24 11:00:00,32.63,32.71,32.57,32.61,129951.0,32.2505,32.3295,32.1912,32.2307,129951.0
2021-08-24 11:30:00,32.61,32.69,32.56,32.66,71273.0,32.2307,32.3098,32.1813,32.2801,71273.0
2021-08-24 12:00:00,32.64,32.67,32.58,32.64,65525.0,32.2604,32.29,32.2011,32.2604,65525.0
2021-08-24 12:30:00,32.64,32.7,32.63,32.69,44476.0,32.2604,32.3197,32.2505,32.3098,44476.0
2021-08-24 13:00:00,32.69,32.78,32.64,32.76,58462.0,32.3098,32.3987,32.2604,32.379,58462.0
2021-08-24 13:30:00,32.75,32.79,32.64,32.76,87458.0,32.3691,32.4086,32.2604,32.379,87458.0
2021-08-24 14:00:00,32.76,32.79,32.63,32.66,55480.0,32.379,32.4086,32.2505,32.2801,55480.0
2021-08-24 14:30:00,32.65,32.74,32.62,32.68,77809.0,32.2702,32.3592,32.2406,32.2999,77809.0
2021-08-24 15:00:00,32.69,32.69,32.56,32.59,86576.0,32.3098,32.3098,32.1813,32.2109,86576.0
2021-08-24 15:30:00,32.59,32.6,32.49,32.52,284904.0,32.2109,32.2208,32.1121,32.1417,284904.0
2021-08-25 09:30:00,32.68,32.92,32.5,32.9,76012.0,32.2999,32.5371,32.122,32.5173,76012.0
2021-08-25 10:00:00,32.9,32.93,32.71,32.85,48787.0,32.5173,32.547,32.3295,32.4679,48787.0
2021-08-25 10:30:00,32.82,32.93,32.77,32.87,39780.0,32.4383,32.547,32.3888,32.4877,39780.0
2021-08-25 11:00:00,32.86,32.86,32.78,32.86,35046.0,32.4778,32.4778,32.3987,32.4778,35046.0
2021-08-25 11:30:00,32.86,33.06,32.84,33.06,48380.0,32.4778,32.6755,32.458,32.6755,48380.0
2021-08-25 12:00:00,33.06,33.14,33.04,33.11,44610.0,32.6755,32.7545,32.6557,32.7249,44610.0
2021-08-25 12:30:00,33.1,33.1,33.01,33.03,45550.0,32.715,32.715,32.626,32.6458,45550.0
2021-08-25 13:00:00,33.04,33.12,33.01,33.12,78086.0,32.6557,32.7348,32.626,32.7348,78086.0
2021-08-25 13:30:00,33.12,33.16,33.08,33.09,116416.0,32.7348,32.7743,32.6952,32.7051,116416.0
2021-08-25 14:00:00,33.09,33.14,32.91,33.0,221048.0,32.7051,32.7545,32.5272,32.6162,221048.0
2021-08-25 14:30:00,33.0,33.02,32.92,33.01,75227.0,32.6162,32.6359,32.5371,32.626,75227.0
2021-08-25 15:00:00,33.01,33.01,32.91,32.93,91715.0,32.626,32.626,32.5272,32.547,91715.0
2021-08-25 15:30:00,32.94,33.01,32.91,32.94,428140.0,32.5569,32.626,32.5272,32.5569,428140.0
2021-08-26 09:30:00,32.93,32.93,32.61,32.79,40471.0,32.547,32.547,32.2307,32.4086,40471.0
2021-08-26 10:00:00,32.78,32.91,32.67,32.79,34384.0,32.3987,32.5272,32.29,32.4086,34384.0
2021-08-26 10:30:00,32.8,32.82,32.5,32.52,66616.0,32.4185,32.4383,32.122,32.1417,66616.0
2021-08-26 11:00:00,32.5,32.74,32.48,32.71,41567.0,32.122,32.3592,32.1022,32.3295,41567.0
2021-08-26 11:30:00,32.7,32.76,32.63,32.69,54023.0,32.3197,32.379,32.2505,32.3098,54023.0
2021-08-26 12:00:00,32.69,32.75,32.63,32.65,66182.0,32.3098,32.3691,32.2505,32.2702,66182.0
2021-08-26 12:30:00,32.67,32.72,32.56,32.58,30538.0,32.29,32.3394,32.1813,32.2011,30538.0
2021-08-26 13:00:00,32.58,32.59,32.49,32.54,30518.0,32.2011,32.2109,32.1121,32.1615,30518.0
2021-08-26 13:30:00,32.54,32.6,32.53,32.54,34346.0,32.1615,32.2208,32.1516,32.1615,34346.0
2021-08-26 14:00:00,32.54,32.55,32.45,32.47,34864.0,32.1615,32.1714,32.0726,32.0923,34864.0
2021-08-26 14:30:00,32.47,32.47,32.29,32.3,46348.0,32.0923,32.0923,31.9144,31.9243,46348.0
2021-08-26 15:00:00,32.3,32.37,32.25,32.35,58106.0,31.9243,31.9935,31.8749,31.9737,58106.0
2021-08-26 15:30:00,32.35,32.37,32.19,32.22,308371.0,31.9737,31.9935,31.8156,31.8452,308371.0
2021-08-27 09:30:00,32.45,32.76,32.39,32.55,68697.0,32.0726,32.379,32.0133,32.1714,68697.0
2021-08-27 10:00:00,32.57,32.65,32.44,32.65,41020.0,32.1912,32.2702,32.0627,32.2702,41020.0
2021-08-27 10:30:00,32.65,32.87,32.62,32.86,97034.0,32.2702,32.4877,32.2406,32.4778,97034.0
2021-08-27 11:00:00,32.86,32.88,32.72,32.75,61075.0,32.4778,32.4976,32.3394,32.3691,61075.0
2021-08-27 11:30:00,32.75,32.84,32.74,32.78,60965.0,32.3691,32.458,32.3592,32.3987,60965.0
2021-08-27 12:00:00,32.8,32.91,32.75,32.91,47860.0,32.4185,32.5272,32.3691,32.5272,47860.0
2021-08-27 12:30:00,32.91,32.97,32.89,32.95,64096.0,32.5272,32.5865,32.5074,32.5667,64096.0
2021-08-27 13:00:00,32.95,33.01,32.9,33.01,77622.0,32.5667,32.626,32.5173,32.626,77622.0
2021-08-27 13:30:00,33.01,33.08,32.95,33.07,58242.0,32.626,32.6952,32.5667,32.6854,58242.0
2021-08-27 14:00:00,33.07,33.08,32.94,32.95,59259.0,32.6854,32.6952,32.5569,32.5667,59259.0
2021-08-27 14:30:00,32.95,32.95,32.87,32.89,56936.0,32.5667,32.5667,32.4877,32.5074,56936.0
2021-08-27 15:00:00,32.89,32.94,32.87,32.88,80479.0,32.5074,32.5569,32.4877,32.4976,80479.0
2021-08-27 15:30:00,32.89,32.95,32.77,32.79,385591.0,32.5074,32.5667,32.3888,32.4086,385591.0
2021-08-30 09:30:00,32.81,32.9,32.32,32.41,34768.0,32.4284,32.5173,31.9441,32.033,34768.0
2021-08-30 10:00:00,32.38,32.42,32.17,32.26,44862.0,32.0034,32.0429,31.7958,31.8848,44862.0
2021-08-30 10:30:00,32.25,32.42,32.19,32.32,46247.0,31.8749,32.0429,31.8156,31.9441,46247.0
2021-08-30 11:00:00,32.32,32.32,32.13,32.14,41082.0,31.9441,31.9441,31.7563,31.7662,41082.0
2021-08-30 11:30:00,32.15,32.28,32.12,32.27,42490.0,31.7761,31.9045,31.7464,31.8947,42490.0
2021-08-30 12:00:00,32.29,32.3,32.13,32.13,44365.0,31.9144,31.9243,31.7563,31.7563,44365.0
2021-08-30 12:30:00,32.14,32.18,32.08,32.09,34476.0,31.7662,31.8057,31.7069,31.7167,34476.0
2021-08-30 13:00:00,32.09,32.11,31.96,31.99,47227.0,31.7167,31.7365,31.5883,31.6179,47227.0
2021-08-30 13:30:00,31.99,32.08,31.99,32.03,38321.0,31.6179,31.7069,31.6179,31.6574,38321.0
2021-08-30 14:00:00,32.03,32.09,31.95,31.99,45751.0,31.6574,31.7167,31.5784,31.6179,45751.0
2021-08-30 14:30:00,31.98,32.01,31.92,32.0,45453.0,31.608,31.6377,31.5487,31.6278,45453.0
2021-08-30 15:00:00,32.0,32.11,31.97,31.98,69827.0,31.6278,31.7365,31.5981,31.608,69827.0
2021-08-30 15:30:00,31.97,31.98,31.77,31.79,316576.0,31.5981,31.608,31.4005,31.4202,316576.0
2021-08-31 09:30:00,31.68,31.91,31.58,31.63,114952.0,31.3115,31.5388,31.2127,31.2621,114952.0
2021-08-31 10:00:00,31.64,32.01,31.61,31.79,221325.0,31.272,31.6377,31.2423,31.4202,221325.0
2021-08-31 10:30:00,31.8,32.09,31.78,32.0,74713.0,31.4301,31.7167,31.4104,31.6278,74713.0
2021-08-31 11:00:00,32.01,32.16,31.97,32.16,166605.0,31.6377,31.7859,31.5981,31.7859,166605.0
2021-08-31 11:30:00,32.16,32.34,32.15,32.28,78871.0,31.7859,31.9638,31.7761,31.9045,78871.0
2021-08-31 12:00:00,32.27,32.36,32.26,32.3,76594.0,31.8947,31.9836,31.8848,31.9243,76594.0
2021-08-31 12:30:00,32.3,32.3,32.19,32.22,50441.0,31.9243,31.9243,31.8156,31.8452,50441.0
2021-08-31 13:00:00,32.23,32.23,32.12,32.17,45601.0,31.8551,31.8551,31.7464,31.7958,45601.0
2021-08-31 13:30:00,32.16,32.21,32.12,32.16,66364.0,31.7859,31.8354,31.7464,31.7859,66364.0
2021-08-31 14:00:00,32.16,32.17,31.96,31.96,82943.0,31.7859,31.7958,31.5883,31.5883,82943.0
2021-08-31 14:30:00,31.96,31.99,31.83,31.94,165896.0,31.5883,31.6179,31.4598,31.5685,165896.0
2021-08-31 15:00:00,31.94,31.95,31.72,31.76,132427.0,31.5685,31.5784,31.3511,31.3906,132427.0
2021-08-31 15:30:00,31.76,31.84,31.67,31.75,661552.0,31.3906,31.4697,31.3016,31.3807,661552.0
2021-09-01 09:30:00,31.97,32.0,31.41,31.54,97111.0,31.5981,31.6278,31.0447,31.1731,97111.0
2021-09-01 10:00:00,31.55,31.89,31.55,31.86,66775.0,31.183,31.5191,31.183,31.4894,66775.0
2021-09-01 10:30:00,31.87,32.1,31.77,32.05,95132.0,31.4993,31.7266,31.4005,31.6772,95132.0
2021-09-01 11:00:00,32.04,32.11,31.92,31.94,185017.0,31.6673,31.7365,31.5487,31.5685,185017.0
2021-09-01 11:30:00,31.96,31.96,31.78,31.87,109060.0,31.5883,31.5883,31.4104,31.4993,109060.0
2021-09-01 12:00:00,31.86,31.99,31.82,31.98,69447.0,31.4894,31.6179,31.4499,31.608,69447.0
2021-09-01 12:30:00,31.98,32.08,31.97,32.02,56254.0,31.608,31.7069,31.5981,31.6476,56254.0
2021-09-01 13:00:00,32.02,32.08,32.0,32.02,116284.0,31.6476,31.7069,31.6278,31.6476,116284.0
2021-09-01 13:30:00,32.02,32.12,32.0,32.0,49544.0,31.6476,31.7464,31.6278,31.6278,49544.0
2021-09-01 14:00:00,32.0,32.03,31.94,32.01,70013.0,31.6278,31.6574,31.5685,31.6377,70013.0
2021-09-01 14:30:00,32.01,32.01,31.86,31.9,100812.0,31.6377,31.6377,31.4894,31.529,100812.0
2021-09-01 15:00:00,31.9,31.94,31.84,31.88,110822.0,31.529,31.5685,31.4697,31.5092,110822.0
2021-09-01 15:30:00,31.88,31.95,31.87,31.9,309146.0,31.5092,31.5784,31.4993,31.529,309146.0
2021-09-02 09:30:00,31.95,32.1,31.9,32.0,46839.0,31.5784,31.7266,31.529,31.6278,46839.0
2021-09-02 10:00:00,32.01,32.19,31.99,32.19,32825.0,31.6377,31.8156,31.6179,31.8156,32825.0
2021-09-02 10:30:00,32.21,32.27,32.16,32.18,28805.0,31.8354,31.8947,31.7859,31.8057,28805.0
2021-09-02 11:00:00,32.19,32.28,32.17,32.22,28979.0,31.8156,31.9045,31.7958,31.8452,28979.0
2021-09-02 11:30:00,32.21,32.33,32.17,32.32,37148.0,31.8354,31.954,31.7958,31.9441,37148.0
2021-09-02 12:00:00,32.31,32.33,32.25,32.27,33592.0,31.9342,31.954,31.8749,31.8947,33592.0
2021-09-02 12:30:00,32.27,32.37,32.27,32.31,60690.0,31.8947,31.9935,31.8947,31.9342,60690.0
2021-09-02 13:00:00,32.31,32.32,32.09,32.09,34615.0,31.9342,31.9441,31.7167,31.7167,34615.0
2021-09-02 13:30:00,32.09,32.15,31.97,31.99,89049.0,31.7167,31.7761,31.5981,31.6179,89049.0
2021-09-02 14:00:00,32.0,32.02,31.88,31.91,62688.0,31.6278,31.6476,31.5092,31.5388,62688.0
2021-09-02 14:30:00,31.91,31.91,31.83,31.89,65945.0,31.5388,31.5388,31.4598,31.5191,65945.0
2021-09-02 15:00:00,31.89,31.95,31.83,31.87,83884.0,31.5191,31.5784,31.4598,31.4993,83884.0
2021-09-02 15:30:00,31.87,31.9,31.77,31.89,250140.0,31.4993,31.529,31.4005,31.5191,250140.0
2021-09-03 09:30:00,31.74,31.88,31.59,31.66,48193.0,31.3708,31.5092,31.2226,31.2918,48193.0
2021-09-03 10:00:00,31.67,31.82,31.49,31.69,45999.0,31.3016,31.4499,31.1237,31.3214,45999.0
2021-09-03 10:30:00,31.7,31.72,31.52,31.6,76657.0,31.3313,31.3511,31.1534,31.2324,76657.0
2021-09-03 11:00:00,31.61,31.65,31.36,31.36,72256.0,31.2423,31.2819,30.9952,30.9952,72256.0
2021-09-03 11:30:00,31.37,31.39,31.25,31.27,104896.0,31.0051,31.0249,30.8865,30.9063,104896.0
2021-09-03 12:00:00,31.27,31.29,31.12,31.26,116743.0,30.9063,30.9261,30.758,30.8964,116743.0
2021-09-03 12:30:00,31.25,31.31,31.19,31.3,43802.0,30.8865,30.9458,30.8272,30.9359,43802.0
2021-09-03 13:00:00,31.3,31.46,31.29,31.45,39694.0,30.9359,31.0941,30.9261,31.0842,39694.0
2021-09-03 13:30:00,31.46,31.61,31.46,31.57,74720.0,31.0941,31.2423,31.0941,31.2028,74720.0
2021-09-03 14:00:00,31.57,31.57,31.53,31.54,31802.0,31.2028,31.2028,31.1633,31.1731,31802.0
2021-09-03 14:30:00,31.55,31.55,31.42,31.44,37179.0,31.183,31.183,31.0545,31.0743,37179.0
2021-09-03 15:00:00,31.44,31.45,31.38,31.4,54825.0,31.0743,31.0842,31.015,31.0348,54825.0
2021-09-03 15:30:00,31.4,31.48,31.36,31.37,206766.0,31.0348,31.1138,30.9952,31.0051,206766.0
2021-09-07 09:30:00,31.18,31.41,30.9,31.29,80142.0,30.8173,31.0447,30.5406,30.9261,80142.0
2021-09-07 10:00:00,31.25,31.4,31.22,31.28,58573.0,30.8865,31.0348,30.8569,30.9162,58573.0
2021-09-07 10:30:00,31.26,31.27,31.08,31.11,88399.0,30.8964,30.9063,30.7185,30.7481,88399.0
2021-09-07 11:00:00,31.1,31.26,31.09,31.26,83759.0,30.7383,30.8964,30.7284,30.8964,83759.0
2021-09-07 11:30:00,31.27,31.31,31.19,31.23,37944.0,30.9063,30.9458,30.8272,30.8668,37944.0
2021-09-07 12:00:00,31.23,31.33,31.2,31.2,81215.0,30.8668,30.9656,30.8371,30.8371,81215.0
2021-09-07 12:30:00,31.21,31.45,31.2,31.44,42132.0,30.847,31.0842,30.8371,31.0743,42132.0
2021-09-07 13:00:00,31.44,31.52,31.42,31.46,59878.0,31.0743,31.1534,31.0545,31.0941,59878.0
2021-09-07 13:30:00,31.46,31.48,31.39,31.42,49180.0,31.0941,31.1138,31.0249,31.0545,49180.0
2021-09-07 14:00:00,31.42,31.43,31.3,31.31,47657.0,31.0545,31.0644,30.9359,30.9458,47657.0
2021-09-07 14:30:00,31.32,31.41,31.31,31.4,50227.0,30.9557,31.0447,30.9458,31.0348,50227.0
2021-09-07 15:00:00,31.4,31.42,31.3,31.34,81818.0,31.0348,31.0545,30.9359,30.9755,81818.0
2021-09-07 15:30:00,31.33,31.34,31.19,31.26,299541.0,30.9656,30.9755,30.8272,30.8964,299541.0
2021-09-08 09:30:00,31.08,31.32,31.07,31.21,43511.0,30.7185,30.9557,30.7086,30.847,43511.0
2021-09-08 10:00:00,31.21,31.31,30.96,30.96,45801.0,30.847,30.9458,30.5999,30.5999,45801.0
2021-09-08 10:30:00,30.97,31.11,30.87,30.99,158582.0,30.6098,30.7481,30.5109,30.6295,158582.0
2021-09-08 11:00:00,30.98,31.11,30.97,31.03,97422.0,30.6197,30.7481,30.6098,30.6691,97422.0
2021-09-08 11:30:00,31.03,31.16,30.91,31.01,82548.0,30.6691,30.7976,30.5505,30.6493,82548.0
2021-09-08 12:00:00,31.02,31.26,31.01,31.25,83193.0,30.6592,30.8964,30.6493,30.8865,83193.0
2021-09-08 12:30:00,31.24,31.28,31.11,31.12,86703.0,30.8766,30.9162,30.7481,30.758,86703.0
2021-09-08 13:00:00,31.12,31.12,31.04,31.06,36587.0,30.758,30.758,30.679,30.6987,36587.0
2021-09-08 13:30:00,31.06,31.09,31.04,31.05,33990.0,30.6987,30.7284,30.679,30.6888,33990.0
2021-09-08 14:00:00,31.04,31.08,30.95,30.96,41216.0,30.679,30.7185,30.59,30.5999,41216.0
2021-09-08 14:30:00,30.96,31.01,30.96,30.96,23716.0,30.5999,30.6493,30.5999,30.5999,23716.0
2021-09-08 15:00:00,30.97,31.05,30.93,31.02,43665.0,30.6098,30.6888,30.5702,30.6592,43665.0
2021-09-08 15:30:00,31.02,31.09,31.01,31.09,148970.0,30.6592,30.7284,30.6493,30.7284,148970.0
2021-09-09 09:30:00,31.1,31.45,30.99,31.44,68843.0,30.7383,31.0842,30.6295,31.0743,68843.0
2021-09-09 10:00:00,31.46,31.7,31.4,31.68,72208.0,31.0941,31.3313,31.0348,31.3115,72208.0
2021-09-09 10:30:00,31.67,31.75,31.65,31.73,54230.0,31.3016,31.3807,31.2819,31.3609,54230.0
2021-09-09 11:00:00,31.74,31.88,31.72,31.75,91343.0,31.3708,31.5092,31.3511,31.3807,91343.0
2021-09-09 11:30:00,31.75,31.88,31.71,31.88,64631.0,31.3807,31.5092,31.3412,31.5092,64631.0
2021-09-09 12:00:00,31.89,31.9,31.73,31.81,81998.0,31.5191,31.529,31.3609,31.44,81998.0
2021-09-09 12:30:00,31.82,31.87,31.72,31.76,47251.0,31.4499,31.4993,31.3511,31.3906,47251.0
2021-09-09 13:00:00,31.77,31.82,31.59,31.63,47376.0,31.4005,31.4499,31.2226,31.2621,47376.0
2021-09-09 13:30:00,31.63,31.63,31.48,31.5,45323.0,31.2621,31.2621,31.1138,31.1336,45323.0
2021-09-09 14:00:00,31.52,31.67,31.5,31.6,83167.0,31.1534,31.3016,31.1336,31.2324,83167.0
2021-09-09 14:30:00,31.59,31.67,31.56,31.61,54123.0,31.2226,31.3016,31.1929,31.2423,54123.0
2021-09-09 15:00:00,31.62,31.7,31.62,31.67,76465.0,31.2522,31.3313,31.2522,31.3016,76465.0
2021-09-09 15:30:00,31.66,31.84,31.64,31.67,280511.0,31.2918,31.4697,31.272,31.3016,280511.0
2021-09-10 09:30:00,31.91,32.0,31.62,31.72,85681.0,31.5388,31.6278,31.2522,31.3511,85681.0
2021-09-10 10:00:00,31.68,31.72,31.51,31.7,216898.0,31.3115,31.3511,31.1435,31.3313,216898.0
2021-09-10 10:30:00,31.7,31.72,31.49,31.56,57555.0,31.3313,31.3511,31.1237,31.1929,57555.0
2021-09-10 11:00:00,31.56,31.67,31.53,31.66,40285.0,31.1929,31.3016,31.1633,31.2918,40285.0
2021-09-10 11:30:00,31.65,31.79,31.63,31.7,38210.0,31.2819,31.4202,31.2621,31.3313,38210.0
2021-09-10 12:00:00,31.71,31.8,31.68,31.8,46843.0,31.3412,31.4301,31.3115,31.4301,46843.0
2021-09-10 12:30:00,31.8,31.8,31.71,31.78,34543.0,31.4301,31.4301,31.3412,31.4104,34543.0
2021-09-10 13:00:00,31.79,31.89,31.77,31.78,48435.0,31.4202,31.5191,31.4005,31.4104,48435.0
2021-09-10 13:30:00,31.77,31.81,31.72,31.8,32319.0,31.4005,31.44,31.3511,31.4301,32319.0
2021-09-10 14:00:00,31.8,31.84,31.65,31.65,39679.0,31.4301,31.4697,31.2819,31.2819,39679.0
2021-09-10 14:30:00,31.65,31.66,31.53,31.55,32288.0,31.2819,31.2918,31.1633,31.183,32288.0
2021-09-10 15:00:00,31.55,31.56,31.44,31.45,54016.0,31.183,31.1929,31.0743,31.0842,54016.0
2021-09-10 15:30:00,31.45,31.45,31.2,31.23,247643.0,31.0842,31.0842,30.8371,30.8668,247643.0
2021-09-13 09:30:00,31.56,32.0,31.44,31.8,90993.0,31.1929,31.6278,31.0743,31.4301,90993.0
2021-09-13 10:00:00,31.79,32.05,31.56,32.01,155497.0,31.4202,31.6772,31.1929,31.6377,155497.0
2021-09-13 10:30:00,32.02,32.3,31.92,32.29,89122.0,31.6476,31.9243,31.5487,31.9144,89122.0
2021-09-13 11:00:00,32.29,32.33,32.13,32.32,168920.0,31.9144,31.954,31.7563,31.9441,168920.0
2021-09-13 11:30:00,32.33,32.4,32.16,32.29,98523.0,31.954,32.0231,31.7859,31.9144,98523.0
2021-09-13 12:00:00,32.29,32.31,32.1,32.12,66806.0,31.9144,31.9342,31.7266,31.7464,66806.0
2021-09-13 12:30:00,32.12,32.16,32.02,32.06,65308.0,31.7464,31.7859,31.6476,31.6871,65308.0
2021-09-13 13:00:00,32.07,32.08,31.9,31.9,59185.0,31.697,31.7069,31.529,31.529,59185.0
2021-09-13 13:30:00,31.91,32.08,31.89,31.96,137909.0,31.5388,31.7069,31.5191,31.5883,137909.0
2021-09-13 14:00:00,31.96,31.96,31.81,31.86,98739.0,31.5883,31.5883,31.44,31.4894,98739.0
2021-09-13 14:30:00,31.86,31.98,31.76,31.96,71072.0,31.4894,31.608,31.3906,31.5883,71072.0
2021-09-13 15:00:00,31.95,32.03,31.81,32.03,77575.0,31.5784,31.6574,31.44,31.6574,77575.0
2021-09-13 15:30:00,32.03,32.27,31.98,32.26,586405.0,31.6574,31.8947,31.608,31.8848,586405.0
2021-09-14 09:30:00,32.45,32.45,32.13,32.23,165623.0,32.0726,32.0726,31.7563,31.8551,165623.0
2021-09-14 10:00:00,32.22,32.24,31.87,31.96,138527.0,31.8452,31.865,31.4993,31.5883,138527.0
2021-09-14 10:30:00,31.96,32.01,31.8,31.86,70939.0,31.5883,31.6377,31.4301,31.4894,70939.0
2021-09-14 11:00:00,31.84,32.03,31.83,32.02,79439.0,31.4697,31.6574,31.4598,31.6476,79439.0
2021-09-14 11:30:00,32.03,32.08,31.96,32.01,83506.0,31.6574,31.7069,31.5883,31.6377,83506.0
2021-09-14 12:00:00,32.01,32.09,32.0,32.08,53515.0,31.6377,31.7167,31.6278,31.7069,53515.0
2021-09-14 12:30:00,32.08,32.08,31.92,31.93,55824.0,31.7069,31.7069,31.5487,31.5586,55824.0
2021-09-14 13:00:00,31.93,31.95,31.85,31.94,46992.0,31.5586,31.5784,31.4795,31.5685,46992.0
2021-09-14 13:30:00,31.94,31.95,31.86,31.89,52250.0,31.5685,31.5784,31.4894,31.5191,52250.0
2021-09-14 14:00:00,31.89,31.91,31.73,31.76,69628.0,31.5191,31.5388,31.3609,31.3906,69628.0
2021-09-14 14:30:00,31.75,31.75,31.62,31.67,48022.0,31.3807,31.3807,31.2522,31.3016,48022.0
2021-09-14 15:00:00,31.67,31.74,31.6,31.6,64849.0,31.3016,31.3708,31.2324,31.2324,64849.0
2021-09-14 15:30:00,31.6,31.63,31.5,31.57,230156.0,31.2324,31.2621,31.1336,31.2028,230156.0
2021-09-15 09:30:00,31.49,31.83,31.36,31.81,67346.0,31.1237,31.4598,30.9952,31.44,67346.0
2021-09-15 10:00:00,31.82,31.84,31.64,31.64,34004.0,31.4499,31.4697,31.272,31.272,34004.0
2021-09-15 10:30:00,31.63,31.76,31.43,31.51,40484.0,31.2621,31.3906,31.0644,31.1435,40484.0
2021-09-15 11:00:00,31.51,31.65,31.44,31.6,57915.0,31.1435,31.2819,31.0743,31.2324,57915.0
2021-09-15 11:30:00,31.6,31.67,31.56,31.67,31669.0,31.2324,31.3016,31.1929,31.3016,31669.0
2021-09-15 12:00:00,31.67,31.75,31.61,31.7,32292.0,31.3016,31.3807,31.2423,31.3313,32292.0
2021-09-15 12:30:00,31.7,31.86,31.7,31.77,48753.0,31.3313,31.4894,31.3313,31.4005,48753.0
2021-09-15 13:00:00,31.76,31.9,31.75,31.87,36772.0,31.3906,31.529,31.3807,31.4993,36772.0
2021-09-15 13:30:00,31.86,31.93,31.85,31.87,37960.0,31.4894,31.5586,31.4795,31.4993,37960.0
2021-09-15 14:00:00,31.88,31.93,31.82,31.86,42948.0,31.5092,31.5586,31.4499,31.4894,42948.0
2021-09-15 14:30:00,31.87,31.91,31.81,31.82,36508.0,31.4993,31.5388,31.44,31.4499,36508.0
2021-09-15 15:00:00,31.81,31.93,31.79,31.88,42664.0,31.44,31.5586,31.4202,31.5092,42664.0
2021-09-15 15:30:00,31.88,32.05,31.87,32.02,214590.0,31.5092,31.6772,31.4993,31.6476,214590.0
2021-09-16 09:30:00,32.03,32.2,31.91,31.98,43092.0,31.6574,31.8255,31.5388,31.608,43092.0
2021-09-16 10:00:00,31.98,32.01,31.81,31.9,19332.0,31.608,31.6377,31.44,31.529,19332.0
2021-09-16 10:30:00,31.91,32.03,31.73,31.77,26768.0,31.5388,31.6574,31.3609,31.4005,26768.0
2021-09-16 11:00:00,31.77,31.91,31.77,31.85,23075.0,31.4005,31.5388,31.4005,31.4795,23075.0
2021-09-16 11:30:00,31.86,31.88,31.77,31.82,22606.0,31.4894,31.5092,31.4005,31.4499,22606.0
2021-09-16 12:00:00,31.82,31.83,31.74,31.76,25003.0,31.4499,31.4598,31.3708,31.3906,25003.0
2021-09-16 12:30:00,31.76,31.84,31.75,31.82,24629.0,31.3906,31.4697,31.3807,31.4499,24629.0
2021-09-16 13:00:00,31.81,31.81,31.73,31.74,29524.0,31.44,31.44,31.3609,31.3708,29524.0
2021-09-16 13:30:00,31.74,31.74,31.65,31.67,31467.0,31.3708,31.3708,31.2819,31.3016,31467.0
2021-09-16 14:00:00,31.69,31.69,31.44,31.48,82755.0,31.3214,31.3214,31.0743,31.1138,82755.0
2021-09-16 14:30:00,31.5,31.54,31.38,31.52,87732.0,31.1336,31.1731,31.015,31.1534,87732.0
2021-09-16 15:00:00,31.53,31.72,31.52,31.64,88651.0,31.1633,31.3511,31.1534,31.272,88651.0
2021-09-16 15:30:00,31.63,31.63,31.4,31.43,327880.0,31.2621,31.2621,31.0348,31.0644,327880.0
2021-09-17 09:30:00,31.25,31.56,31.19,31.22,382194.0,30.8865,31.1929,30.8272,30.8569,382194.0
2021-09-17 10:00:00,31.26,31.28,31.07,31.1,91888.0,30.8964,30.9162,30.7086,30.7383,91888.0
2021-09-17 10:30:00,31.09,31.09,30.9,31.03,161407.0,30.7284,30.7284,30.5406,30.6691,161407.0
2021-09-17 11:00:00,31.03,31.29,30.99,31.23,101492.0,30.6691,30.9261,30.6295,30.8668,101492.0
2021-09-17 11:30:00,31.22,31.23,31.05,31.15,65614.0,30.8569,30.8668,30.6888,30.7877,65614.0
2021-09-17 12:00:00,31.16,31.17,31.07,31.11,35986.0,30.7976,30.8075,30.7086,30.7481,35986.0
2021-09-17 12:30:00,31.1,31.21,31.06,31.06,33521.0,30.7383,30.847,30.6987,30.6987,33521.0
2021-09-17 13:00:00,31.06,31.07,30.93,30.97,48905.0,30.6987,30.7086,30.5702,30.6098,48905.0
2021-09-17 13:30:00,30.98,31.02,30.85,30.88,42696.0,30.6197,30.6592,30.4912,30.5208,42696.0
2021-09-17 14:00:00,30.87,30.92,30.78,30.78,38158.0,30.5109,30.5604,30.422,30.422,38158.0
2021-09-17 14:30:00,30.77,30.89,30.75,30.84,39441.0,30.4121,30.5307,30.3923,30.4813,39441.0
2021-09-17 15:00:00,30.85,30.97,30.84,30.86,77835.0,30.4912,30.6098,30.4813,30.5011,77835.0
2021-09-17 15:30:00,30.86,31.19,30.82,30.98,460900.0,30.5011,30.8272,30.4615,30.6197,460900.0
2021-09-20 09:30:00,30.21,30.92,30.04,30.7,173924.0,29.8586,30.5604,29.6906,30.3429,173924.0
2021-09-20 10:00:00,30.69,30.92,30.35,30.36,186554.0,30.333,30.5604,29.997,30.0069,186554.0
2021-09-20 10:30:00,30.36,30.52,30.25,30.37,129730.0,30.0069,30.165,29.8982,30.0168,129730.0
2021-09-20 11:00:00,30.37,30.6,30.26,30.46,177459.0,30.0168,30.2441,29.908,30.1057,177459.0
2021-09-20 11:30:00,30.44,30.44,30.28,30.31,92663.0,30.0859,30.0859,29.9278,29.9575,92663.0
2021-09-20 12:00:00,30.31,30.33,30.19,30.3,46508.0,29.9575,29.9772,29.8388,29.9476,46508.0
2021-09-20 12:30:00,30.29,30.35,30.14,30.18,97774.0,29.9377,29.997,29.7894,29.829,97774.0
2021-09-20 13:00:00,30.17,30.41,30.13,30.38,70242.0,29.8191,30.0563,29.7795,30.0266,70242.0
2021-09-20 13:30:00,30.39,30.46,30.3,30.46,52472.0,30.0365,30.1057,29.9476,30.1057,52472.0
2021-09-20 14:00:00,30.48,30.5,30.26,30.31,74117.0,30.1255,30.1452,29.908,29.9575,74117.0
2021-09-20 14:30:00,30.31,30.52,30.3,30.46,112078.0,29.9575,30.165,29.9476,30.1057,112078.0
2021-09-20 15:00:00,30.46,30.68,30.45,30.62,218616.0,30.1057,30.3231,30.0958,30.2638,218616.0
2021-09-20 15:30:00,30.63,30.97,30.59,30.94,409422.0,30.2737,30.6098,30.2342,30.5801,409422.0
2021-09-21 09:30:00,31.21,31.36,30.72,30.86,131045.0,30.847,30.9952,30.3627,30.5011,131045.0
2021-09-21 10:00:00,30.88,30.89,30.51,30.65,63763.0,30.5208,30.5307,30.1551,30.2935,63763.0
2021-09-21 10:30:00,30.66,30.68,30.45,30.6,56064.0,30.3034,30.3231,30.0958,30.2441,56064.0
2021-09-21 11:00:00,30.59,30.68,30.46,30.52,49872.0,30.2342,30.3231,30.1057,30.165,49872.0
2021-09-21 11:30:00,30.53,30.75,30.53,30.74,38446.0,30.1749,30.3923,30.1749,30.3825,38446.0
2021-09-21 12:00:00,30.74,30.91,30.73,30.8,268995.0,30.3825,30.5505,30.3726,30.4418,268995.0
2021-09-21 12:30:00,30.8,30.82,30.51,30.59,66929.0,30.4418,30.4615,30.1551,30.2342,66929.0
2021-09-21 13:00:00,30.59,30.69,30.55,30.64,74106.0,30.2342,30.333,30.1947,30.2836,74106.0
2021-09-21 13:30:00,30.66,30.74,30.52,30.56,91295.0,30.3034,30.3825,30.165,30.2045,91295.0
2021-09-21 14:00:00,30.57,30.62,30.46,30.46,93375.0,30.2144,30.2638,30.1057,30.1057,93375.0
2021-09-21 14:30:00,30.46,30.65,30.41,30.59,151069.0,30.1057,30.2935,30.0563,30.2342,151069.0
2021-09-21 15:00:00,30.59,30.7,30.52,30.68,106971.0,30.2342,30.3429,30.165,30.3231,106971.0
2021-09-21 15:30:00,30.67,30.81,30.57,30.6,504743.0,30.3133,30.4516,30.2144,30.2441,504743.0
2021-09-22 09:30:00,31.05,31.39,30.56,31.38,454585.0,30.6888,31.0249,30.2045,31.015,454585.0
2021-09-22 10:00:00,31.38,31.44,31.09,31.11,212141.0,31.015,31.0743,30.7284,30.7481,212141.0
2021-09-22 10:30:00,31.13,31.25,31.1,31.19,96889.0,30.7679,30.8865,30.7383,30.8272,96889.0
2021-09-22 11:00:00,31.18,31.41,31.16,31.39,182349.0,30.8173,31.0447,30.7976,31.0249,182349.0
2021-09-22 11:30:00,31.38,31.49,31.34,31.39,106831.0,31.015,31.1237,30.9755,31.0249,106831.0
2021-09-22 12:00:00,31.4,31.41,31.33,31.36,105528.0,31.0348,31.0447,30.9656,30.9952,105528.0
2021-09-22 12:30:00,31.37,31.4,31.24,31.28,88475.0,31.0051,31.0348,30.8766,30.9162,88475.0
2021-09-22 13:00:00,31.29,31.32,31.24,31.28,84467.0,30.9261,30.9557,30.8766,30.9162,84467.0
2021-09-22 13:30:00,31.28,31.33,31.17,31.23,191816.0,30.9162,30.9656,30.8075,30.8668,191816.0
2021-09-22 14:00:00,31.22,31.39,31.15,31.31,243783.0,30.8569,31.0249,30.7877,30.9458,243783.0
2021-09-22 14:30:00,31.31,31.34,31.0,31.13,198322.0,30.9458,30.9755,30.6394,30.7679,198322.0
2021-09-22 15:00:00,31.13,31.28,31.1,31.24,168088.0,30.7679,30.9162,30.7383,30.8766,168088.0
2021-09-22 15:30:00,31.25,31.28,31.06,31.11,415667.0,30.8865,30.9162,30.6987,30.7481,415667.0
2021-09-23 09:30:00,31.35,31.76,31.32,31.64,183069.0,30.9854,31.3906,30.9557,31.272,183069.0
2021-09-23 10:00:00,31.66,31.78,31.53,31.74,256944.0,31.2918,31.4104,31.1633,31.3708,256944.0
2021-09-23 10:30:00,31.74,31.89,31.65,31.88,183362.0,31.3708,31.5191,31.2819,31.5092,183362.0
2021-09-23 11:00:00,31.88,31.97,31.83,31.9,139760.0,31.5092,31.5981,31.4598,31.529,139760.0
2021-09-23 11:30:00,31.89,31.94,31.85,31.88,98106.0,31.5191,31.5685,31.4795,31.5092,98106.0
2021-09-23 12:00:00,31.89,31.98,31.85,31.96,88454.0,31.5191,31.608,31.4795,31.5883,88454.0
2021-09-23 12:30:00,31.97,31.98,31.89,31.94,75261.0,31.5981,31.608,31.5191,31.5685,75261.0
2021-09-23 13:00:00,31.94,32.08,31.92,31.93,162462.0,31.5685,31.7069,31.5487,31.5586,162462.0
2021-09-23 13:30:00,31.93,32.01,31.9,31.96,119059.0,31.5586,31.6377,31.529,31.5883,119059.0
2021-09-23 14:00:00,31.96,32.05,31.9,32.05,129859.0,31.5883,31.6772,31.529,31.6772,129859.0
2021-09-23 14:30:00,32.05,32.08,31.93,31.97,108198.0,31.6772,31.7069,31.5586,31.5981,108198.0
2021-09-23 15:00:00,31.97,31.99,31.86,31.92,119205.0,31.5981,31.6179,31.4894,31.5487,119205.0
2021-09-23 15:30:00,31.92,31.99,31.71,31.72,593210.0,31.5487,31.6179,31.3412,31.3511,593210.0
2021-09-24 09:30:00,31.57,31.95,31.42,31.79,336099.0,31.2028,31.5784,31.0545,31.4202,336099.0
2021-09-24 10:00:00,31.8,31.86,31.65,31.65,149975.0,31.4301,31.4894,31.2819,31.2819,149975.0
2021-09-24 10:30:00,31.66,31.74,31.58,31.69,240811.0,31.2918,31.3708,31.2127,31.3214,240811.0
2021-09-24 11:00:00,31.67,31.74,31.64,31.66,141487.0,31.3016,31.3708,31.272,31.2918,141487.0
2021-09-24 11:30:00,31.66,31.73,31.62,31.72,119946.0,31.2918,31.3609,31.2522,31.3511,119946.0
2021-09-24 12:00:00,31.73,31.79,31.64,31.66,147722.0,31.3609,31.4202,31.272,31.2918,147722.0
2021-09-24 12:30:00,31.66,31.69,31.6,31.62,88763.0,31.2918,31.3214,31.2324,31.2522,88763.0
2021-09-24 13:00:00,31.63,31.64,31.47,31.58,111854.0,31.2621,31.272,31.104,31.2127,111854.0
2021-09-24 13:30:00,31.59,31.67,31.54,31.58,99910.0,31.2226,31.3016,31.1731,31.2127,99910.0
2021-09-24 14:00:00,31.58,31.66,31.54,31.65,116558.0,31.2127,31.2918,31.1731,31.2819,116558.0
2021-09-24 14:30:00,31.66,31.68,31.6,31.66,130520.0,31.2918,31.3115,31.2324,31.2918,130520.0
2021-09-24 15:00:00,31.66,31.67,31.54,31.67,135417.0,31.2918,31.3016,31.1731,31.3016,135417.0
2021-09-24 15:30:00,31.68,31.69,31.52,31.54,701939.0,31.3115,31.3214,31.1534,31.1731,701939.0
2021-09-27 09:30:00,31.81,32.57,31.76,32.49,321919.0,31.44,32.1912,31.3906,32.1121,321919.0
2021-09-27 10:00:00,32.46,32.68,32.41,32.65,290247.0,32.0824,32.2999,32.033,32.2702,290247.0
2021-09-27 10:30:00,32.66,32.88,32.64,32.79,254107.0,32.2801,32.4976,32.2604,32.4086,254107.0
2021-09-27 11:00:00,32.8,32.82,32.66,32.72,207543.0,32.4185,32.4383,32.2801,32.3394,207543.0
2021-09-27 11:30:00,32.72,32.89,32.72,32.87,152385.0,32.3394,32.5074,32.3394,32.4877,152385.0
2021-09-27 12:00:00,32.86,33.0,32.84,32.98,182135.0,32.4778,32.6162,32.458,32.5964,182135.0
2021-09-27 12:30:00,32.99,33.09,32.91,33.02,197404.0,32.6063,32.7051,32.5272,32.6359,197404.0
2021-09-27 13:00:00,33.02,33.04,32.87,32.89,119546.0,32.6359,32.6557,32.4877,32.5074,119546.0
2021-09-27 13:30:00,32.88,32.98,32.74,32.96,174871.0,32.4976,32.5964,32.3592,32.5766,174871.0
2021-09-27 14:00:00,32.97,33.18,32.96,33.18,187734.0,32.5865,32.7941,32.5766,32.7941,187734.0
2021-09-27 14:30:00,33.18,33.19,33.03,33.07,359342.0,32.7941,32.804,32.6458,32.6854,359342.0
2021-09-27 15:00:00,33.07,33.1,32.96,33.0,245277.0,32.6854,32.715,32.5766,32.6162,245277.0
2021-09-27 15:30:00,33.0,33.03,32.92,33.01,1103465.0,32.6162,32.6458,32.5371,32.626,1103465.0
2021-09-28 09:30:00,33.21,33.62,32.92,33.0,684246.0,32.8237,33.229,32.5371,32.6162,684246.0
2021-09-28 10:00:00,33.01,33.04,32.56,32.62,191603.0,32.626,32.6557,32.1813,32.2406,191603.0
2021-09-28 10:30:00,32.62,32.88,32.54,32.8,224737.0,32.2406,32.4976,32.1615,32.4185,224737.0
2021-09-28 11:00:00,32.81,32.84,32.64,32.71,134394.0,32.4284,32.458,32.2604,32.3295,134394.0
2021-09-28 11:30:00,32.71,32.74,32.58,32.61,174329.0,32.3295,32.3592,32.2011,32.2307,174329.0
2021-09-28 12:00:00,32.62,32.63,32.5,32.58,121709.0,32.2406,32.2505,32.122,32.2011,121709.0
2021-09-28 12:30:00,32.59,32.6,32.49,32.51,111832.0,32.2109,32.2208,32.1121,32.1319,111832.0
2021-09-28 13:00:00,32.51,32.63,32.47,32.59,105306.0,32.1319,32.2505,32.0923,32.2109,105306.0
2021-09-28 13:30:00,32.59,32.6,32.39,32.43,109800.0,32.2109,32.2208,32.0133,32.0528,109800.0
2021-09-28 14:00:00,32.42,32.59,32.34,32.59,114599.0,32.0429,32.2109,31.9638,32.2109,114599.0
2021-09-28 14:30:00,32.59,32.65,32.51,32.59,158528.0,32.2109,32.2702,32.1319,32.2109,158528.0
2021-09-28 15:00:00,32.6,32.65,32.44,32.44,188160.0,32.2208,32.2702,32.0627,32.0627,188160.0
2021-09-28 15:30:00,32.44,32.51,32.24,32.4,612631.0,32.0627,32.1319,31.865,32.0231,612631.0
2021-09-29 09:30:00,32.59,32.75,32.25,32.37,314468.0,32.2109,32.3691,31.8749,31.9935,314468.0
2021-09-29 10:00:00,32.37,32.47,32.2,32.4,135790.0,31.9935,32.0923,31.8255,32.0231,135790.0
2021-09-29 10:30:00,32.4,32.4,32.2,32.34,108862.0,32.0231,32.0231,31.8255,31.9638,108862.0
2021-09-29 11:00:00,32.33,32.42,32.23,32.4,113223.0,31.954,32.0429,31.8551,32.0231,113223.0
2021-09-29 11:30:00,32.4,32.41,32.19,32.25,127209.0,32.0231,32.033,31.8156,31.8749,127209.0
2021-09-29 12:00:00,32.25,32.26,32.03,32.09,116510.0,31.8749,31.8848,31.6574,31.7167,116510.0
2021-09-29 12:30:00,32.09,32.13,32.02,32.03,114108.0,31.7167,31.7563,31.6476,31.6574,114108.0
2021-09-29 13:00:00,32.02,32.08,31.95,32.02,79783.0,31.6476,31.7069,31.5784,31.6476,79783.0
2021-09-29 13:30:00,32.01,32.02,31.92,31.98,44415.0,31.6377,31.6476,31.5487,31.608,44415.0
2021-09-29 14:00:00,31.97,32.11,31.95,32.05,44832.0,31.5981,31.7365,31.5784,31.6772,44832.0
2021-09-29 14:30:00,32.05,32.08,31.92,31.93,36293.0,31.6772,31.7069,31.5487,31.5586,36293.0
2021-09-29 15:00:00,31.93,32.09,31.87,32.05,112357.0,31.5586,31.7167,31.4993,31.6772,112357.0
2021-09-29 15:30:00,32.05,32.1,31.9,31.92,329962.0,31.6772,31.7266,31.529,31.5487,329962.0
2021-09-30 09:30:00,32.0,32.06,31.75,31.78,89885.0,31.6278,31.6871,31.3807,31.4104,89885.0
2021-09-30 10:00:00,31.77,31.94,31.67,31.73,107428.0,31.4005,31.5685,31.3016,31.3609,107428.0
2021-09-30 10:30:00,31.71,31.85,31.62,31.63,84368.0,31.3412,31.4795,31.2522,31.2621,84368.0
2021-09-30 11:00:00,31.63,31.91,31.6,31.8,203931.0,31.2621,31.5388,31.2324,31.4301,203931.0
2021-09-30 11:30:00,31.79,31.79,31.47,31.52,99706.0,31.4202,31.4202,31.104,31.1534,99706.0
2021-09-30 12:00:00,31.52,31.54,31.33,31.37,159869.0,31.1534,31.1731,30.9656,31.0051,159869.0
2021-09-30 12:30:00,31.36,31.55,31.34,31.46,87409.0,30.9952,31.183,30.9755,31.0941,87409.0
2021-09-30 13:00:00,31.46,31.58,31.4,31.41,59655.0,31.0941,31.2127,31.0348,31.0447,59655.0
2021-09-30 13:30:00,31.41,31.54,31.34,31.51,57637.0,31.0447,31.1731,30.9755,31.1435,57637.0
2021-09-30 14:00:00,31.51,31.62,31.42,31.46,56547.0,31.1435,31.2522,31.0545,31.0941,56547.0
2021-09-30 14:30:00,31.47,31.67,31.47,31.52,57428.0,31.104,31.3016,31.104,31.1534,57428.0
2021-09-30 15:00:00,31.52,31.68,31.45,31.63,129151.0,31.1534,31.3115,31.0842,31.2621,129151.0
2021-09-30 15:30:00,31.63,31.67,31.18,31.18,502504.0,31.2621,31.3016,30.8173,30.8173,502504.0
2021-10-01 09:30:00,31.43,31.78,31.33,31.62,248499.0,31.0644,31.4104,30.9656,31.2522,248499.0
2021-10-01 10:00:00,31.62,31.88,31.56,31.85,336571.0,31.2522,31.5092,31.1929,31.4795,336571.0
2021-10-01 10:30:00,31.84,32.05,31.74,32.02,677431.0,31.4697,31.6772,31.3708,31.6476,677431.0
2021-10-01 11:00:00,32.03,32.3,31.97,32.24,192361.0,31.6574,31.9243,31.5981,31.865,192361.0
2021-10-01 11:30:00,32.25,32.3,32.09,32.13,356976.0,31.8749,31.9243,31.7167,31.7563,356976.0
2021-10-01 12:00:00,32.13,32.25,32.08,32.16,81238.0,31.7563,31.8749,31.7069,31.7859,81238.0
2021-10-01 12:30:00,32.16,32.29,32.09,32.21,716215.0,31.7859,31.9144,31.7167,31.8354,716215.0
2021-10-01 13:00:00,32.22,32.39,32.2,32.38,101276.0,31.8452,32.0133,31.8255,32.0034,101276.0
2021-10-01 13:30:00,32.38,32.49,32.35,32.43,178386.0,32.0034,32.1121,31.9737,32.0528,178386.0
2021-10-01 14:00:00,32.44,32.6,32.44,32.57,75202.0,32.0627,32.2208,32.0627,32.1912,75202.0
2021-10-01 14:30:00,32.56,32.61,32.52,32.56,59256.0,32.1813,32.2307,32.1417,32.1813,59256.0
2021-10-01 15:00:00,32.57,32.66,32.46,32.51,362181.0,32.1912,32.2801,32.0824,32.1319,362181.0
2021-10-01 15:30:00,32.52,32.53,32.38,32.43,576951.0,32.1417,32.1516,32.0034,32.0528,576951.0
2021-10-04 09:30:00,32.38,32.6,32.17,32.53,136487.0,32.0034,32.2208,31.7958,32.1516,136487.0
2021-10-04 10:00:00,32.54,32.59,32.2,32.22,105389.0,32.1615,32.2109,31.8255,31.8452,105389.0
2021-10-04 10:30:00,32.21,32.22,31.86,32.01,129989.0,31.8354,31.8452,31.4894,31.6377,129989.0
2021-10-04 11:00:00,32.0,32.12,31.9,31.94,174098.0,31.6278,31.7464,31.529,31.5685,174098.0
2021-10-04 11:30:00,31.95,32.15,31.89,32.11,132024.0,31.5784,31.7761,31.5191,31.7365,132024.0
2021-10-04 12:00:00,32.09,32.17,32.02,32.08,109127.0,31.7167,31.7958,31.6476,31.7069,109127.0
2021-10-04 12:30:00,32.08,32.15,32.03,32.09,107016.0,31.7069,31.7761,31.6574,31.7167,107016.0
2021-10-04 13:00:00,32.09,32.13,31.97,32.02,112415.0,31.7167,31.7563,31.5981,31.6476,112415.0
2021-10-04 13:30:00,32.02,32.08,31.96,32.05,123801.0,31.6476,31.7069,31.5883,31.6772,123801.0
2021-10-04 14:00:00,32.05,32.08,31.87,31.96,143274.0,31.6772,31.7069,31.4993,31.5883,143274.0
2021-10-04 14:30:00,31.96,32.04,31.89,31.98,169439.0,31.5883,31.6673,31.5191,31.608,169439.0
2021-10-04 15:00:00,31.98,32.08,31.96,32.03,166873.0,31.608,31.7069,31.5883,31.6574,166873.0
2021-10-04 15:30:00,32.02,32.1,31.81,31.88,589496.0,31.6476,31.7266,31.44,31.5092,589496.0
2021-10-05 09:30:00,31.96,31.96,31.55,31.82,58560.0,31.5883,31.5883,31.183,31.4499,58560.0
2021-10-05 10:00:00,31.78,32.15,31.78,32.11,52898.0,31.4104,31.7761,31.4104,31.7365,52898.0
2021-10-05 10:30:00,32.12,32.15,32.05,32.08,71953.0,31.7464,31.7761,31.6772,31.7069,71953.0
2021-10-05 11:00:00,32.08,32.1,31.99,32.02,56794.0,31.7069,31.7266,31.6179,31.6476,56794.0
2021-10-05 11:30:00,32.02,32.08,31.98,32.07,133335.0,31.6476,31.7069,31.608,31.697,133335.0
2021-10-05 12:00:00,32.06,32.07,31.85,31.94,80558.0,31.6871,31.697,31.4795,31.5685,80558.0
2021-10-05 12:30:00,31.92,32.07,31.89,32.06,92143.0,31.5487,31.697,31.5191,31.6871,92143.0
2021-10-05 13:00:00,32.06,32.16,32.04,32.14,41319.0,31.6871,31.7859,31.6673,31.7662,41319.0
2021-10-05 13:30:00,32.14,32.23,32.1,32.19,47508.0,31.7662,31.8551,31.7266,31.8156,47508.0
2021-10-05 14:00:00,32.19,32.37,32.19,32.23,67170.0,31.8156,31.9935,31.8156,31.8551,67170.0
2021-10-05 14:30:00,32.23,32.26,32.19,32.2,46456.0,31.8551,31.8848,31.8156,31.8255,46456.0
2021-10-05 15:00:00,32.21,32.28,32.18,32.27,67630.0,31.8354,31.9045,31.8057,31.8947,67630.0
2021-10-05 15:30:00,32.27,32.29,32.07,32.11,267549.0,31.8947,31.9144,31.697,31.7365,267549.0
2021-10-06 09:30:00,31.75,32.07,31.37,31.48,51814.0,31.3807,31.697,31.0051,31.1138,51814.0
2021-10-06 10:00:00,31.44,31.44,31.04,31.17,115709.0,31.0743,31.0743,30.679,30.8075,115709.0
2021-10-06 10:30:00,31.19,31.29,30.89,31.04,95350.0,30.8272,30.9261,30.5307,30.679,95350.0
2021-10-06 11:00:00,31.07,31.27,30.93,30.95,78525.0,30.7086,30.9063,30.5702,30.59,78525.0
2021-10-06 11:30:00,30.92,31.35,30.81,31.35,152246.0,30.5604,30.9854,30.4516,30.9854,152246.0
2021-10-06 12:00:00,31.35,31.5,31.32,31.46,127969.0,30.9854,31.1336,30.9557,31.0941,127969.0
2021-10-06 12:30:00,31.44,31.61,31.42,31.58,56733.0,31.0743,31.2423,31.0545,31.2127,56733.0
2021-10-06 13:00:00,31.6,31.65,31.48,31.65,75943.0,31.2324,31.2819,31.1138,31.2819,75943.0
2021-10-06 13:30:00,31.67,31.8,31.66,31.8,70463.0,31.3016,31.4301,31.2918,31.4301,70463.0
2021-10-06 14:00:00,31.8,31.99,31.76,31.95,61522.0,31.4301,31.6179,31.3906,31.5784,61522.0
2021-10-06 14:30:00,31.94,32.07,31.92,31.95,86161.0,31.5685,31.697,31.5487,31.5784,86161.0
2021-10-06 15:00:00,31.95,32.02,31.92,31.98,105997.0,31.5784,31.6476,31.5487,31.608,105997.0
2021-10-06 15:30:00,31.98,32.04,31.8,31.97,351314.0,31.608,31.6673,31.4301,31.5981,351314.0
2021-10-07 09:30:00,32.19,32.48,32.11,32.48,69851.0,31.8156,32.1022,31.7365,32.1022,69851.0
2021-10-07 10:00:00,32.5,32.72,32.42,32.62,155528.0,32.122,32.3394,32.0429,32.2406,155528.0
2021-10-07 10:30:00,32.62,32.68,32.47,32.52,72469.0,32.2406,32.2999,32.0923,32.1417,72469.0
2021-10-07 11:00:00,32.52,32.52,32.37,32.39,48178.0,32.1417,32.1417,31.9935,32.0133,48178.0
2021-10-07 11:30:00,32.4,32.43,32.29,32.31,55201.0,32.0231,32.0528,31.9144,31.9342,55201.0
2021-10-07 12:00:00,32.32,32.37,32.28,32.29,28693.0,31.9441,31.9935,31.9045,31.9144,28693.0
2021-10-07 12:30:00,32.29,32.34,32.26,32.34,30439.0,31.9144,31.9638,31.8848,31.9638,30439.0
2021-10-07 13:00:00,32.34,32.34,32.27,32.32,35917.0,31.9638,31.9638,31.8947,31.9441,35917.0
2021-10-07 13:30:00,32.32,32.32,32.22,32.25,85568.0,31.9441,31.9441,31.8452,31.8749,85568.0
2021-10-07 14:00:00,32.24,32.26,32.18,32.22,39699.0,31.865,31.8848,31.8057,31.8452,39699.0
2021-10-07 14:30:00,32.21,32.21,32.12,32.13,77110.0,31.8354,31.8354,31.7464,31.7563,77110.0
2021-10-07 15:00:00,32.13,32.18,32.1,32.16,76318.0,31.7563,31.8057,31.7266,31.7859,76318.0
2021-10-07 15:30:00,32.15,32.22,32.09,32.14,269930.0,31.7761,31.8452,31.7167,31.7662,269930.0
2021-10-08 09:30:00,32.22,32.34,31.93,32.2,31947.0,31.8452,31.9638,31.5586,31.8255,31947.0
2021-10-08 10:00:00,32.21,32.29,31.98,31.99,86398.0,31.8354,31.9144,31.608,31.6179,86398.0
2021-10-08 10:30:00,32.0,32.15,31.97,32.09,26971.0,31.6278,31.7761,31.5981,31.7167,26971.0
2021-10-08 11:00:00,32.06,32.07,31.96,31.96,15364.0,31.6871,31.697,31.5883,31.5883,15364.0
2021-10-08 11:30:00,31.97,32.04,31.91,31.96,19512.0,31.5981,31.6673,31.5388,31.5883,19512.0
2021-10-08 12:00:00,31.95,31.96,31.83,31.84,24920.0,31.5784,31.5883,31.4598,31.4697,24920.0
2021-10-08 12:30:00,31.85,31.92,31.82,31.91,29249.0,31.4795,31.5487,31.4499,31.5388,29249.0
2021-10-08 13:00:00,31.9,31.91,31.72,31.75,21760.0,31.529,31.5388,31.3511,31.3807,21760.0
2021-10-08 13:30:00,31.74,31.76,31.69,31.75,20468.0,31.3708,31.3906,31.3214,31.3807,20468.0
2021-10-08 14:00:00,31.75,31.84,31.75,31.83,22529.0,31.3807,31.4697,31.3807,31.4598,22529.0
2021-10-08 14:30:00,31.83,31.84,31.73,31.76,29727.0,31.4598,31.4697,31.3609,31.3906,29727.0
2021-10-08 15:00:00,31.76,31.78,31.67,31.73,67931.0,31.3906,31.4104,31.3016,31.3609,67931.0
2021-10-08 15:30:00,31.73,31.74,31.6,31.65,254435.0,31.3609,31.3708,31.2324,31.2819,254435.0
2021-10-11 09:30:00,31.55,31.83,31.45,31.78,67847.0,31.183,31.4598,31.0842,31.4104,67847.0
2021-10-11 10:00:00,31.8,31.97,31.75,31.95,53811.0,31.4301,31.5981,31.3807,31.5784,53811.0
2021-10-11 10:30:00,31.95,32.02,31.92,31.99,30245.0,31.5784,31.6476,31.5487,31.6179,30245.0
2021-10-11 11:00:00,31.99,32.01,31.92,31.98,47060.0,31.6179,31.6377,31.5487,31.608,47060.0
2021-10-11 11:30:00,31.97,32.13,31.97,32.13,30058.0,31.5981,31.7563,31.5981,31.7563,30058.0
2021-10-11 12:00:00,32.12,32.13,31.86,31.88,38715.0,31.7464,31.7563,31.4894,31.5092,38715.0
2021-10-11 12:30:00,31.86,31.86,31.72,31.73,21160.0,31.4894,31.4894,31.3511,31.3609,21160.0
2021-10-11 13:00:00,31.73,31.73,31.57,31.6,21669.0,31.3609,31.3609,31.2028,31.2324,21669.0
2021-10-11 13:30:00,31.61,31.66,31.55,31.6,18901.0,31.2423,31.2918,31.183,31.2324,18901.0
2021-10-11 14:00:00,31.59,31.65,31.52,31.56,25455.0,31.2226,31.2819,31.1534,31.1929,25455.0
2021-10-11 14:30:00,31.56,31.66,31.51,31.65,26609.0,31.1929,31.2918,31.1435,31.2819,26609.0
2021-10-11 15:00:00,31.65,31.69,31.57,31.59,29873.0,31.2819,31.3214,31.2028,31.2226,29873.0
2021-10-11 15:30:00,31.59,31.63,31.33,31.42,336722.0,31.2226,31.2621,30.9656,31.0545,336722.0
2021-10-12 09:30:00,31.4,31.84,31.4,31.71,85328.0,31.0348,31.4697,31.0348,31.3412,85328.0
2021-10-12 10:00:00,31.7,31.78,31.43,31.62,66678.0,31.3313,31.4104,31.0644,31.2522,66678.0
2021-10-12 10:30:00,31.61,31.72,31.54,31.62,33224.0,31.2423,31.3511,31.1731,31.2522,33224.0
2021-10-12 11:00:00,31.62,31.7,31.5,31.53,45186.0,31.2522,31.3313,31.1336,31.1633,45186.0
2021-10-12 11:30:00,31.53,31.67,31.44,31.67,29046.0,31.1633,31.3016,31.0743,31.3016,29046.0
2021-10-12 12:00:00,31.68,31.83,31.68,31.76,40338.0,31.3115,31.4598,31.3115,31.3906,40338.0
2021-10-12 12:30:00,31.77,31.79,31.66,31.69,31121.0,31.4005,31.4202,31.2918,31.3214,31121.0
2021-10-12 13:00:00,31.68,31.7,31.62,31.68,25299.0,31.3115,31.3313,31.2522,31.3115,25299.0
2021-10-12 13:30:00,31.68,31.75,31.64,31.64,23683.0,31.3115,31.3807,31.272,31.272,23683.0
2021-10-12 14:00:00,31.64,31.73,31.63,31.65,24554.0,31.272,31.3609,31.2621,31.2819,24554.0
2021-10-12 14:30:00,31.65,31.7,31.63,31.66,34764.0,31.2819,31.3313,31.2621,31.2918,34764.0
2021-10-12 15:00:00,31.65,31.66,31.52,31.53,51746.0,31.2819,31.2918,31.1534,31.1633,51746.0
2021-10-12 15:30:00,31.52,31.54,31.36,31.41,164018.0,31.1534,31.1731,30.9952,31.0447,164018.0
2021-10-13 09:30:00,31.39,31.61,31.08,31.09,107316.0,31.0249,31.2423,30.7185,30.7284,107316.0
2021-10-13 10:00:00,31.09,31.09,30.73,30.81,117781.0,30.7284,30.7284,30.3726,30.4516,117781.0
2021-10-13 10:30:00,30.79,31.07,30.77,31.03,61806.0,30.4319,30.7086,30.4121,30.6691,61806.0
2021-10-13 11:00:00,31.03,31.27,31.02,31.19,74150.0,30.6691,30.9063,30.6592,30.8272,74150.0
2021-10-13 11:30:00,31.19,31.21,31.06,31.09,67200.0,30.8272,30.847,30.6987,30.7284,67200.0
2021-10-13 12:00:00,31.09,31.16,31.08,31.16,33575.0,30.7284,30.7976,30.7185,30.7976,33575.0
2021-10-13 12:30:00,31.15,31.19,31.1,31.16,45177.0,30.7877,30.8272,30.7383,30.7976,45177.0
2021-10-13 13:00:00,31.16,31.35,31.13,31.35,38014.0,30.7976,30.9854,30.7679,30.9854,38014.0
2021-10-13 13:30:00,31.34,31.4,31.3,31.34,35530.0,30.9755,31.0348,30.9359,30.9755,35530.0
2021-10-13 14:00:00,31.34,31.43,31.26,31.35,34595.0,30.9755,31.0644,30.8964,30.9854,34595.0
2021-10-13 14:30:00,31.33,31.35,31.25,31.29,25636.0,30.9656,30.9854,30.8865,30.9261,25636.0
2021-10-13 15:00:00,31.29,31.37,31.28,31.31,84702.0,30.9261,31.0051,30.9162,30.9458,84702.0
2021-10-13 15:30:00,31.31,31.47,31.28,31.36,285717.0,30.9458,31.104,30.9162,30.9952,285717.0
2021-10-14 09:30:00,31.69,31.69,31.16,31.36,112715.0,31.3214,31.3214,30.7976,30.9952,112715.0
2021-10-14 10:00:00,31.36,31.41,31.22,31.27,174445.0,30.9952,31.0447,30.8569,30.9063,174445.0
2021-10-14 10:30:00,31.28,31.3,31.08,31.29,196199.0,30.9162,30.9359,30.7185,30.9261,196199.0
2021-10-14 11:00:00,31.28,31.3,30.95,30.95,116750.0,30.9162,30.9359,30.59,30.59,116750.0
2021-10-14 11:30:00,30.96,31.05,30.95,31.01,128304.0,30.5999,30.6888,30.59,30.6493,128304.0
2021-10-14 12:00:00,31.01,31.1,30.98,31.06,166345.0,30.6493,30.7383,30.6197,30.6987,166345.0
2021-10-14 12:30:00,31.07,31.07,31.01,31.05,79028.0,30.7086,30.7086,30.6493,30.6888,79028.0
2021-10-14 13:00:00,31.06,31.09,31.0,31.08,82784.0,30.6987,30.7284,30.6394,30.7185,82784.0
2021-10-14 13:30:00,31.08,31.25,31.08,31.2,130038.0,30.7185,30.8865,30.7185,30.8371,130038.0
2021-10-14 14:00:00,31.19,31.2,31.12,31.16,89122.0,30.8272,30.8371,30.758,30.7976,89122.0
2021-10-14 14:30:00,31.16,31.18,31.06,31.07,60849.0,30.7976,30.8173,30.6987,30.7086,60849.0
2021-10-14 15:00:00,31.05,31.09,30.93,30.95,150731.0,30.6888,30.7284,30.5702,30.59,150731.0
2021-10-14 15:30:00,30.95,31.03,30.86,30.89,937412.0,30.59,30.6691,30.5011,30.5307,937412.0
2021-10-15 09:30:00,31.6,31.86,31.36,31.79,379582.0,31.2324,31.4894,30.9952,31.4202,379582.0
2021-10-15 10:00:00,31.78,31.79,31.55,31.55,179211.0,31.4104,31.4202,31.183,31.183,179211.0
2021-10-15 10:30:00,31.56,31.67,31.47,31.48,80407.0,31.1929,31.3016,31.104,31.1138,80407.0
2021-10-15 11:00:00,31.48,31.52,31.33,31.35,104988.0,31.1138,31.1534,30.9656,30.9854,104988.0
2021-10-15 11:30:00,31.35,31.4,31.27,31.31,101849.0,30.9854,31.0348,30.9063,30.9458,101849.0
2021-10-15 12:00:00,31.32,31.4,31.29,31.36,106946.0,30.9557,31.0348,30.9261,30.9952,106946.0
2021-10-15 12:30:00,31.36,31.44,31.29,31.39,79950.0,30.9952,31.0743,30.9261,31.0249,79950.0
2021-10-15 13:00:00,31.38,31.39,31.3,31.33,62661.0,31.015,31.0249,30.9359,30.9656,62661.0
2021-10-15 13:30:00,31.33,31.45,31.31,31.43,79140.0,30.9656,31.0842,30.9458,31.0644,79140.0
2021-10-15 14:00:00,31.44,31.58,31.43,31.57,61868.0,31.0743,31.2127,31.0644,31.2028,61868.0
2021-10-15 14:30:00,31.57,31.6,31.46,31.48,79204.0,31.2028,31.2324,31.0941,31.1138,79204.0
2021-10-15 15:00:00,31.48,31.51,31.4,31.46,224655.0,31.1138,31.1435,31.0348,31.0941,224655.0
2021-10-15 15:30:00,31.46,31.5,31.27,31.35,603817.0,31.0941,31.1336,30.9063,30.9854,603817.0
2021-10-18 09:30:00,31.05,31.33,30.9,31.14,74095.0,30.6888,30.9656,30.5406,30.7778,74095.0
2021-10-18 10:00:00,31.15,31.25,31.1,31.24,65206.0,30.7877,30.8865,30.7383,30.8766,65206.0
2021-10-18 10:30:00,31.25,31.34,31.17,31.19,53681.0,30.8865,30.9755,30.8075,30.8272,53681.0
2021-10-18 11:00:00,31.2,31.36,31.18,31.31,57245.0,30.8371,30.9952,30.8173,30.9458,57245.0
2021-10-18 11:30:00,31.31,31.43,31.24,31.41,35244.0,30.9458,31.0644,30.8766,31.0447,35244.0
2021-10-18 12:00:00,31.42,31.43,31.35,31.37,38108.0,31.0545,31.0644,30.9854,31.0051,38108.0
2021-10-18 12:30:00,31.37,31.38,31.3,31.3,30205.0,31.0051,31.015,30.9359,30.9359,30205.0
2021-10-18 13:00:00,31.3,31.31,31.19,31.2,20093.0,30.9359,30.9458,30.8272,30.8371,20093.0
2021-10-18 13:30:00,31.21,31.28,31.15,31.21,39700.0,30.847,30.9162,30.7877,30.847,39700.0
2021-10-18 14:00:00,31.2,31.24,31.18,31.23,39439.0,30.8371,30.8766,30.8173,30.8668,39439.0
2021-10-18 14:30:00,31.23,31.23,31.06,31.06,58314.0,30.8668,30.8668,30.6987,30.6987,58314.0
2021-10-18 15:00:00,31.05,31.06,30.95,30.98,77642.0,30.6888,30.6987,30.59,30.6197,77642.0
2021-10-18 15:30:00,30.98,31.03,30.85,30.92,528227.0,30.6197,30.6691,30.4912,30.5604,528227.0
2021-10-19 09:30:00,31.0,31.21,30.56,30.56,104358.0,30.6394,30.847,30.2045,30.2045,104358.0
2021-10-19 10:00:00,30.57,30.86,30.56,30.84,90844.0,30.2144,30.5011,30.2045,30.4813,90844.0
2021-10-19 10:30:00,30.85,30.98,30.83,30.94,70236.0,30.4912,30.6197,30.4714,30.5801,70236.0
2021-10-19 11:00:00,30.95,31.16,30.95,31.15,84932.0,30.59,30.7976,30.59,30.7877,84932.0
2021-10-19 11:30:00,31.15,31.15,31.01,31.03,73709.0,30.7877,30.7877,30.6493,30.6691,73709.0
2021-10-19 12:00:00,31.03,31.07,30.96,30.96,60963.0,30.6691,30.7086,30.5999,30.5999,60963.0
2021-10-19 12:30:00,30.96,31.07,30.96,31.05,48125.0,30.5999,30.7086,30.5999,30.6888,48125.0
2021-10-19 13:00:00,31.05,31.07,30.96,30.98,41919.0,30.6888,30.7086,30.5999,30.6197,41919.0
2021-10-19 13:30:00,30.98,31.04,30.95,31.03,46332.0,30.6197,30.679,30.59,30.6691,46332.0
2021-10-19 14:00:00,31.03,31.05,30.93,30.94,41313.0,30.6691,30.6888,30.5702,30.5801,41313.0
2021-10-19 14:30:00,30.93,30.93,30.81,30.91,61021.0,30.5702,30.5702,30.4516,30.5505,61021.0
2021-10-19 15:00:00,30.91,30.97,30.88,30.93,69129.0,30.5505,30.6098,30.5208,30.5702,69129.0
2021-10-19 15:30:00,30.92,30.92,30.83,30.87,287655.0,30.5604,30.5604,30.4714,30.5109,287655.0
2021-10-20 09:30:00,30.63,30.84,30.45,30.6,103820.0,30.2737,30.4813,30.0958,30.2441,103820.0
2021-10-20 10:00:00,30.61,31.18,30.61,31.17,57114.0,30.254,30.8173,30.254,30.8075,57114.0
2021-10-20 10:30:00,31.17,31.31,31.15,31.2,72001.0,30.8075,30.9458,30.7877,30.8371,72001.0
2021-10-20 11:00:00,31.2,31.29,31.19,31.25,58438.0,30.8371,30.9261,30.8272,30.8865,58438.0
2021-10-20 11:30:00,31.25,31.3,31.18,31.23,44571.0,30.8865,30.9359,30.8173,30.8668,44571.0
2021-10-20 12:00:00,31.24,31.27,31.21,31.24,40095.0,30.8766,30.9063,30.847,30.8766,40095.0
2021-10-20 12:30:00,31.24,31.3,31.22,31.23,28141.0,30.8766,30.9359,30.8569,30.8668,28141.0
2021-10-20 13:00:00,31.23,31.23,31.08,31.18,30984.0,30.8668,30.8668,30.7185,30.8173,30984.0
2021-10-20 13:30:00,31.18,31.2,31.05,31.09,141527.0,30.8173,30.8371,30.6888,30.7284,141527.0
2021-10-20 14:00:00,31.09,31.17,31.05,31.13,47867.0,30.7284,30.8075,30.6888,30.7679,47867.0
2021-10-20 14:30:00,31.13,31.14,31.06,31.09,34940.0,30.7679,30.7778,30.6987,30.7284,34940.0
2021-10-20 15:00:00,31.1,31.12,30.91,30.91,71496.0,30.7383,30.758,30.5505,30.5505,71496.0
2021-10-20 15:30:00,30.92,30.97,30.85,30.95,309840.0,30.5604,30.6098,30.4912,30.59,309840.0
2021-10-21 09:30:00,30.8,30.93,30.73,30.84,46429.0,30.4418,30.5702,30.3726,30.4813,46429.0
2021-10-21 10:00:00,30.84,30.84,30.69,30.75,45426.0,30.4813,30.4813,30.333,30.3923,45426.0
2021-10-21 10:30:00,30.72,30.75,30.55,30.55,53465.0,30.3627,30.3923,30.1947,30.1947,53465.0
2021-10-21 11:00:00,30.55,30.55,30.38,30.46,67275.0,30.1947,30.1947,30.0266,30.1057,67275.0
2021-10-21 11:30:00,30.46,30.54,30.4,30.52,62979.0,30.1057,30.1848,30.0464,30.165,62979.0
2021-10-21 12:00:00,30.53,30.58,30.5,30.51,26313.0,30.1749,30.2243,30.1452,30.1551,26313.0
2021-10-21 12:30:00,30.5,30.6,30.47,30.5,43583.0,30.1452,30.2441,30.1156,30.1452,43583.0
2021-10-21 13:00:00,30.51,30.66,30.51,30.63,41355.0,30.1551,30.3034,30.1551,30.2737,41355.0
2021-10-21 13:30:00,30.63,30.67,30.57,30.65,35542.0,30.2737,30.3133,30.2144,30.2935,35542.0
2021-10-21 14:00:00,30.64,30.76,30.63,30.71,54191.0,30.2836,30.4022,30.2737,30.3528,54191.0
2021-10-21 14:30:00,30.71,30.72,30.65,30.65,31410.0,30.3528,30.3627,30.2935,30.2935,31410.0
2021-10-21 15:00:00,30.66,30.71,30.66,30.7,38247.0,30.3034,30.3528,30.3034,30.3429,38247.0
2021-10-21 15:30:00,30.7,30.77,30.66,30.72,141409.0,30.3429,30.4121,30.3034,30.3627,141409.0
2021-10-22 09:30:00,30.76,30.94,30.66,30.92,35315.0,30.4022,30.5801,30.3034,30.5604,35315.0
2021-10-22 10:00:00,30.93,31.0,30.85,30.94,73060.0,30.5702,30.6394,30.4912,30.5801,73060.0
2021-10-22 10:30:00,30.94,30.95,30.67,30.69,33089.0,30.5801,30.59,30.3133,30.333,33089.0
2021-10-22 11:00:00,30.69,30.81,30.59,30.59,134966.0,30.333,30.4516,30.2342,30.2342,134966.0
2021-10-22 11:30:00,30.59,30.59,30.4,30.45,53018.0,30.2342,30.2342,30.0464,30.0958,53018.0
2021-10-22 12:00:00,30.45,30.5,30.38,30.38,84805.0,30.0958,30.1452,30.0266,30.0266,84805.0
2021-10-22 12:30:00,30.38,30.52,30.38,30.43,65069.0,30.0266,30.165,30.0266,30.0761,65069.0
2021-10-22 13:00:00,30.43,30.62,30.41,30.61,74282.0,30.0761,30.2638,30.0563,30.254,74282.0
2021-10-22 13:30:00,30.61,30.66,30.59,30.59,34303.0,30.254,30.3034,30.2342,30.2342,34303.0
2021-10-22 14:00:00,30.57,30.61,30.51,30.54,50347.0,30.2144,30.254,30.1551,30.1848,50347.0
2021-10-22 14:30:00,30.54,30.54,30.39,30.4,149025.0,30.1848,30.1848,30.0365,30.0464,149025.0
2021-10-22 15:00:00,30.39,30.45,30.36,30.4,163277.0,30.0365,30.0958,30.0069,30.0464,163277.0
2021-10-22 15:30:00,30.4,30.46,30.28,30.39,503953.0,30.0464,30.1057,29.9278,30.0365,503953.0
2021-10-25 09:30:00,30.44,30.52,30.17,30.37,91675.0,30.0859,30.165,29.8191,30.0168,91675.0
2021-10-25 10:00:00,30.38,30.52,30.27,30.28,103521.0,30.0266,30.165,29.9179,29.9278,103521.0
2021-10-25 10:30:00,30.28,30.38,30.17,30.37,161381.0,29.9278,30.0266,29.8191,30.0168,161381.0
2021-10-25 11:00:00,30.36,30.37,30.21,30.22,71028.0,30.0069,30.0168,29.8586,29.8685,71028.0
2021-10-25 11:30:00,30.22,30.22,30.13,30.14,69949.0,29.8685,29.8685,29.7795,29.7894,69949.0
2021-10-25 12:00:00,30.14,30.2,30.08,30.09,48072.0,29.7894,29.8487,29.7301,29.74,48072.0
2021-10-25 12:30:00,30.08,30.1,29.94,29.97,50343.0,29.7301,29.7499,29.5918,29.6214,50343.0
2021-10-25 13:00:00,29.97,30.12,29.97,30.1,47433.0,29.6214,29.7697,29.6214,29.7499,47433.0
2021-10-25 13:30:00,30.1,30.1,29.97,29.98,44695.0,29.7499,29.7499,29.6214,29.6313,44695.0
2021-10-25 14:00:00,29.98,30.0,29.91,29.93,64577.0,29.6313,29.6511,29.5621,29.5819,64577.0
2021-10-25 14:30:00,29.93,30.01,29.82,29.95,302972.0,29.5819,29.6609,29.4732,29.6016,302972.0
2021-10-25 15:00:00,29.95,30.29,29.91,30.29,476023.0,29.6016,29.9377,29.5621,29.9377,476023.0
2021-10-25 15:30:00,30.29,30.38,30.0,30.38,538972.0,29.9377,30.0266,29.6511,30.0266,538972.0
2021-10-26 09:30:00,30.24,30.43,30.11,30.23,167089.0,29.8883,30.0761,29.7598,29.8784,167089.0
2021-10-26 10:00:00,30.25,30.37,30.15,30.19,401005.0,29.8982,30.0168,29.7993,29.8388,401005.0
2021-10-26 10:30:00,30.18,30.29,30.02,30.27,142180.0,29.829,29.9377,29.6708,29.9179,142180.0
2021-10-26 11:00:00,30.27,30.45,30.23,30.43,228086.0,29.9179,30.0958,29.8784,30.0761,228086.0
2021-10-26 11:30:00,30.43,30.7,30.36,30.62,217568.0,30.0761,30.3429,30.0069,30.2638,217568.0
2021-10-26 12:00:00,30.61,30.67,30.29,30.37,131223.0,30.254,30.3133,29.9377,30.0168,131223.0
2021-10-26 12:30:00,30.38,30.39,30.26,30.29,122934.0,30.0266,30.0365,29.908,29.9377,122934.0
2021-10-26 13:00:00,30.28,30.28,30.11,30.23,118530.0,29.9278,29.9278,29.7598,29.8784,118530.0
2021-10-26 13:30:00,30.22,30.31,30.19,30.24,75475.0,29.8685,29.9575,29.8388,29.8883,75475.0
2021-10-26 14:00:00,30.26,30.33,30.2,30.27,91556.0,29.908,29.9772,29.8487,29.9179,91556.0
2021-10-26 14:30:00,30.28,30.28,30.07,30.11,107825.0,29.9278,29.9278,29.7202,29.7598,107825.0
2021-10-26 15:00:00,30.12,30.18,29.99,30.01,142531.0,29.7697,29.829,29.6412,29.6609,142531.0
2021-10-26 15:30:00,30.01,30.19,29.95,29.96,365395.0,29.6609,29.8388,29.6016,29.6115,365395.0
2021-10-27 09:30:00,30.06,30.28,29.89,30.26,137820.0,29.7104,29.9278,29.5423,29.908,137820.0
2021-10-27 10:00:00,30.26,30.62,30.25,30.29,80848.0,29.908,30.2638,29.8982,29.9377,80848.0
2021-10-27 10:30:00,30.3,30.35,30.1,30.2,123966.0,29.9476,29.997,29.7499,29.8487,123966.0
2021-10-27 11:00:00,30.19,30.35,30.14,30.16,70239.0,29.8388,29.997,29.7894,29.8092,70239.0
2021-10-27 11:30:00,30.16,30.21,30.03,30.07,73095.0,29.8092,29.8586,29.6807,29.7202,73095.0
2021-10-27 12:00:00,30.08,30.11,29.99,30.07,86595.0,29.7301,29.7598,29.6412,29.7202,86595.0
2021-10-27 12:30:00,30.07,30.09,30.0,30.09,33403.0,29.7202,29.74,29.6511,29.74,33403.0
2021-10-27 13:00:00,30.08,30.23,30.0,30.16,1060184.0,29.7301,29.8784,29.6511,29.8092,1060184.0
2021-10-27 13:30:00,30.15,30.27,30.13,30.23,58066.0,29.7993,29.9179,29.7795,29.8784,58066.0
2021-10-27 14:00:00,30.23,30.23,30.1,30.11,73167.0,29.8784,29.8784,29.7499,29.7598,73167.0
2021-10-27 14:30:00,30.11,30.11,29.89,29.93,96449.0,29.7598,29.7598,29.5423,29.5819,96449.0
2021-10-27 15:00:00,29.93,29.93,29.53,29.55,280083.0,29.5819,29.5819,29.1865,29.2063,280083.0
2021-10-27 15:30:00,29.55,29.68,29.35,29.39,826960.0,29.2063,29.3348,29.0086,29.0482,826960.0
2021-10-28 09:30:00,29.34,29.71,29.29,29.62,352524.0,28.9987,29.3644,28.9493,29.2755,352524.0
2021-10-28 10:00:00,29.62,29.71,29.48,29.59,188775.0,29.2755,29.3644,29.1371,29.2458,188775.0
2021-10-28 10:30:00,29.59,29.63,29.46,29.61,137938.0,29.2458,29.2854,29.1173,29.2656,137938.0
2021-10-28 11:00:00,29.62,29.72,29.4,29.42,118349.0,29.2755,29.3743,29.058,29.0778,118349.0
2021-10-28 11:30:00,29.43,29.52,29.38,29.49,73889.0,29.0877,29.1766,29.0383,29.147,73889.0
2021-10-28 12:00:00,29.5,29.57,29.46,29.48,149467.0,29.1569,29.2261,29.1173,29.1371,149467.0
2021-10-28 12:30:00,29.48,29.68,29.41,29.65,110959.0,29.1371,29.3348,29.0679,29.3051,110959.0
2021-10-28 13:00:00,29.65,29.76,29.63,29.73,726084.0,29.3051,29.4139,29.2854,29.3842,726084.0
2021-10-28 13:30:00,29.73,29.9,29.7,29.85,489037.0,29.3842,29.5522,29.3545,29.5028,489037.0
2021-10-28 14:00:00,29.85,29.89,29.78,29.86,176698.0,29.5028,29.5423,29.4336,29.5127,176698.0
2021-10-28 14:30:00,29.85,29.85,29.55,29.64,346574.0,29.5028,29.5028,29.2063,29.2952,346574.0
2021-10-28 15:00:00,29.63,29.66,29.57,29.62,123481.0,29.2854,29.315,29.2261,29.2755,123481.0
2021-10-28 15:30:00,29.62,29.74,29.59,29.7,719358.0,29.2755,29.3941,29.2458,29.3545,719358.0
2021-10-29 09:30:00,29.68,29.85,29.57,29.63,534469.0,29.3348,29.5028,29.2261,29.2854,534469.0
2021-10-29 10:00:00,29.63,29.85,29.59,29.78,127790.0,29.2854,29.5028,29.2458,29.4336,127790.0
2021-10-29 10:30:00,29.79,30.01,29.78,29.95,383851.0,29.4435,29.6609,29.4336,29.6016,383851.0
2021-10-29 11:00:00,29.95,30.0,29.89,29.9,152802.0,29.6016,29.6511,29.5423,29.5522,152802.0
2021-10-29 11:30:00,29.89,29.99,29.83,29.86,101665.0,29.5423,29.6412,29.483,29.5127,101665.0
2021-10-29 12:00:00,29.86,29.89,29.78,29.84,82627.0,29.5127,29.5423,29.4336,29.4929,82627.0
2021-10-29 12:30:00,29.84,29.84,29.69,29.71,64737.0,29.4929,29.4929,29.3447,29.3644,64737.0
2021-10-29 13:00:00,29.71,29.76,29.6,29.61,54817.0,29.3644,29.4139,29.2557,29.2656,54817.0
2021-10-29 13:30:00,29.6,29.7,29.59,29.69,55318.0,29.2557,29.3545,29.2458,29.3447,55318.0
2021-10-29 14:00:00,29.69,29.7,29.48,29.5,68882.0,29.3447,29.3545,29.1371,29.1569,68882.0
2021-10-29 14:30:00,29.49,29.52,29.42,29.47,76146.0,29.147,29.1766,29.0778,29.1272,76146.0
2021-10-29 15:00:00,29.47,29.58,29.43,29.58,141845.0,29.1272,29.2359,29.0877,29.2359,141845.0
2021-10-29 15:30:00,29.58,29.7,29.55,29.69,373214.0,29.2359,29.3545,29.2063,29.3447,373214.0
2021-11-01 09:30:00,29.68,29.85,29.63,29.82,66529.0,29.3348,29.5028,29.2854,29.4732,66529.0
2021-11-01 10:00:00,29.83,29.85,29.67,29.76,64430.0,29.483,29.5028,29.3249,29.4139,64430.0
2021-11-01 10:30:00,29.77,29.85,29.71,29.85,73454.0,29.4237,29.5028,29.3644,29.5028,73454.0
2021-11-01 11:00:00,29.85,29.93,29.82,29.86,120118.0,29.5028,29.5819,29.4732,29.5127,120118.0
2021-11-01 11:30:00,29.86,30.11,29.81,30.09,145180.0,29.5127,29.7598,29.4633,29.74,145180.0
2021-11-01 12:00:00,30.09,30.36,30.07,30.32,118384.0,29.74,30.0069,29.7202,29.9673,118384.0
2021-11-01 12:30:00,30.32,30.53,30.31,30.52,88885.0,29.9673,30.1749,29.9575,30.165,88885.0
2021-11-01 13:00:00,30.52,30.55,30.45,30.53,114402.0,30.165,30.1947,30.0958,30.1749,114402.0
2021-11-01 13:30:00,30.54,30.58,30.43,30.45,77114.0,30.1848,30.2243,30.0761,30.0958,77114.0
2021-11-01 14:00:00,30.45,30.45,30.27,30.28,221605.0,30.0958,30.0958,29.9179,29.9278,221605.0
2021-11-01 14:30:00,30.28,30.37,30.24,30.34,60552.0,29.9278,30.0168,29.8883,29.9871,60552.0
2021-11-01 15:00:00,30.34,30.46,30.31,30.44,195699.0,29.9871,30.1057,29.9575,30.0859,195699.0
2021-11-01 15:30:00,30.44,30.52,30.41,30.49,396615.0,30.0859,30.165,30.0563,30.1354,396615.0
2021-11-02 09:30:00,30.48,30.51,30.23,30.46,192892.0,30.1255,30.1551,29.8784,30.1057,192892.0
2021-11-02 10:00:00,30.43,30.95,30.38,30.88,278523.0,30.0761,30.59,30.0266,30.5208,278523.0
2021-11-02 10:30:00,30.88,30.91,30.57,30.74,440215.0,30.5208,30.5505,30.2144,30.3825,440215.0
2021-11-02 11:00:00,30.74,30.88,30.67,30.86,147219.0,30.3825,30.5208,30.3133,30.5011,147219.0
2021-11-02 11:30:00,30.85,30.85,30.61,30.67,75503.0,30.4912,30.4912,30.254,30.3133,75503.0
2021-11-02 12:00:00,30.67,30.74,30.64,30.71,64962.0,30.3133,30.3825,30.2836,30.3528,64962.0
2021-11-02 12:30:00,30.71,30.75,30.61,30.62,125983.0,30.3528,30.3923,30.254,30.2638,125983.0
2021-11-02 13:00:00,30.62,30.69,30.55,30.55,186853.0,30.2638,30.333,30.1947,30.1947,186853.0
2021-11-02 13:30:00,30.55,30.62,30.55,30.6,66316.0,30.1947,30.2638,30.1947,30.2441,66316.0
2021-11-02 14:00:00,30.6,30.64,30.54,30.59,110195.0,30.2441,30.2836,30.1848,30.2342,110195.0
2021-11-02 14:30:00,30.59,30.71,30.59,30.66,80350.0,30.2342,30.3528,30.2342,30.3034,80350.0
2021-11-02 15:00:00,30.66,30.7,30.63,30.65,125103.0,30.3034,30.3429,30.2737,30.2935,125103.0
2021-11-02 15:30:00,30.66,30.71,30.62,30.69,395389.0,30.3034,30.3528,30.2638,30.333,395389.0
2021-11-03 09:30:00,30.38,30.7,30.38,30.63,81754.0,30.0266,30.3429,30.0266,30.2737,81754.0
2021-11-03 10:00:00,30.63,30.84,30.49,30.53,163900.0,30.2737,30.4813,30.1354,30.1749,163900.0
2021-11-03 10:30:00,30.54,30.75,30.38,30.65,157702.0,30.1848,30.3923,30.0266,30.2935,157702.0
2021-11-03 11:00:00,30.64,30.65,30.43,30.51,80760.0,30.2836,30.2935,30.0761,30.1551,80760.0
2021-11-03 11:30:00,30.51,30.57,30.47,30.53,76831.0,30.1551,30.2144,30.1156,30.1749,76831.0
2021-11-03 12:00:00,30.52,30.58,30.49,30.51,63375.0,30.165,30.2243,30.1354,30.1551,63375.0
2021-11-03 12:30:00,30.5,30.57,30.36,30.37,101939.0,30.1452,30.2144,30.0069,30.0168,101939.0
2021-11-03 13:00:00,30.37,30.38,30.22,30.24,123060.0,30.0168,30.0266,29.8685,29.8883,123060.0
2021-11-03 13:30:00,30.24,30.25,30.13,30.21,187146.0,29.8883,29.8982,29.7795,29.8586,187146.0
2021-11-03 14:00:00,30.21,30.32,30.17,30.18,169101.0,29.8586,29.9673,29.8191,29.829,169101.0
2021-11-03 14:30:00,30.18,30.61,30.16,30.53,451635.0,29.829,30.254,29.8092,30.1749,451635.0
2021-11-03 15:00:00,30.54,30.6,30.5,30.55,206790.0,30.1848,30.2441,30.1452,30.1947,206790.0
2021-11-03 15:30:00,30.55,30.58,30.41,30.41,595704.0,30.1947,30.2243,30.0563,30.0563,595704.0
2021-11-04 09:30:00,30.16,31.13,29.69,30.79,504723.0,29.8284,30.7878,29.3636,30.4515,504723.0
2021-11-04 10:00:00,30.8,31.17,30.59,31.13,423729.0,30.4614,30.8273,30.2537,30.7878,423729.0
2021-11-04 10:30:00,31.14,31.19,30.73,30.8,356670.0,30.7977,30.8471,30.3922,30.4614,356670.0
2021-11-04 11:00:00,30.78,30.97,30.76,30.91,242110.0,30.4416,30.6295,30.4218,30.5702,242110.0
2021-11-04 11:30:00,30.91,31.44,30.88,31.42,217361.0,30.5702,31.0944,30.5405,31.0746,217361.0
2021-11-04 12:00:00,31.41,31.66,31.4,31.44,347011.0,31.0647,31.3119,31.0548,31.0944,347011.0
2021-11-04 12:30:00,31.43,31.43,31.0,31.01,142808.0,31.0845,31.0845,30.6592,30.6691,142808.0
2021-11-04 13:00:00,31.01,31.06,30.88,30.96,525816.0,30.6691,30.7185,30.5405,30.6196,525816.0
2021-11-04 13:30:00,30.98,31.06,30.83,31.06,123965.0,30.6394,30.7185,30.4911,30.7185,123965.0
2021-11-04 14:00:00,31.05,31.15,30.98,31.03,160902.0,30.7086,30.8075,30.6394,30.6889,160902.0
2021-11-04 14:30:00,31.03,31.14,30.97,31.12,167567.0,30.6889,30.7977,30.6295,30.7779,167567.0
2021-11-04 15:00:00,31.12,31.14,30.98,31.04,146956.0,30.7779,30.7977,30.6394,30.6988,146956.0
2021-11-04 15:30:00,31.04,31.07,30.97,31.03,538927.0,30.6988,30.7284,30.6295,30.6889,538927.0
2021-11-05 09:30:00,31.9,32.84,31.75,32.74,387620.0,31.5493,32.479,31.4009,32.3801,387620.0
2021-11-05 10:00:00,32.73,32.87,32.59,32.73,250445.0,32.3702,32.5086,32.2317,32.3702,250445.0
2021-11-05 10:30:00,32.73,32.79,32.54,32.77,205968.0,32.3702,32.4295,32.1823,32.4097,205968.0
2021-11-05 11:00:00,32.77,33.38,32.73,33.38,299067.0,32.4097,33.013,32.3702,33.013,299067.0
2021-11-05 11:30:00,33.37,33.48,33.14,33.39,276107.0,33.0031,33.1119,32.7757,33.0229,276107.0
2021-11-05 12:00:00,33.39,33.5,33.35,33.45,108433.0,33.0229,33.1317,32.9834,33.0823,108433.0
2021-11-05 12:30:00,33.45,33.5,33.24,33.34,130396.0,33.0823,33.1317,32.8746,32.9735,130396.0
2021-11-05 13:00:00,33.34,33.42,33.01,33.01,170360.0,32.9735,33.0526,32.6471,32.6471,170360.0
2021-11-05 13:30:00,33.01,33.3,33.0,33.26,131032.0,32.6471,32.9339,32.6372,32.8943,131032.0
2021-11-05 14:00:00,33.26,33.35,33.22,33.3,140362.0,32.8943,32.9834,32.8548,32.9339,140362.0
2021-11-05 14:30:00,33.3,33.35,33.18,33.33,134893.0,32.9339,32.9834,32.8152,32.9636,134893.0
2021-11-05 15:00:00,33.33,33.63,33.22,33.27,278705.0,32.9636,33.2603,32.8548,32.9042,278705.0
2021-11-05 15:30:00,33.27,33.52,33.26,33.42,732162.0,32.9042,33.1515,32.8943,33.0526,732162.0
2021-11-08 09:30:00,33.65,33.84,32.9,32.99,209416.0,33.2801,33.468,32.5383,32.6273,209416.0
2021-11-08 10:00:00,32.98,33.22,32.75,33.13,202129.0,32.6174,32.8548,32.39,32.7658,202129.0
2021-11-08 10:30:00,33.15,33.16,32.94,33.05,77764.0,32.7856,32.7954,32.5779,32.6867,77764.0
2021-11-08 11:00:00,33.04,33.14,32.76,32.79,137236.0,32.6768,32.7757,32.3998,32.4295,137236.0
2021-11-08 11:30:00,32.79,32.81,32.61,32.64,114070.0,32.4295,32.4493,32.2515,32.2812,114070.0
2021-11-08 12:00:00,32.63,32.72,32.52,32.72,145734.0,32.2713,32.3603,32.1625,32.3603,145734.0
2021-11-08 12:30:00,32.72,32.83,32.64,32.82,92921.0,32.3603,32.4691,32.2812,32.4592,92921.0
2021-11-08 13:00:00,32.82,32.84,32.7,32.73,116384.0,32.4592,32.479,32.3405,32.3702,116384.0
2021-11-08 13:30:00,32.73,32.82,32.6,32.7,142459.0,32.3702,32.4592,32.2416,32.3405,142459.0
2021-11-08 14:00:00,32.7,32.77,32.61,32.76,71014.0,32.3405,32.4097,32.2515,32.3998,71014.0
2021-11-08 14:30:00,32.76,32.84,32.7,32.81,105206.0,32.3998,32.479,32.3405,32.4493,105206.0
2021-11-08 15:00:00,32.81,32.85,32.78,32.84,177428.0,32.4493,32.4889,32.4196,32.479,177428.0
2021-11-08 15:30:00,32.84,32.91,32.75,32.76,672067.0,32.479,32.5482,32.39,32.3998,672067.0
2021-11-09 09:30:00,32.97,33.36,32.77,33.11,186326.0,32.6075,32.9933,32.4097,32.746,186326.0
2021-11-09 10:00:00,33.12,33.19,32.86,33.18,160619.0,32.7559,32.8251,32.4987,32.8152,160619.0
2021-11-09 10:30:00,33.18,33.25,33.08,33.2,65109.0,32.8152,32.8845,32.7163,32.835,65109.0
2021-11-09 11:00:00,33.2,33.21,32.92,32.93,79569.0,32.835,32.8449,32.5581,32.568,79569.0
2021-11-09 11:30:00,32.93,33.02,32.78,32.79,140043.0,32.568,32.657,32.4196,32.4295,140043.0
2021-11-09 12:00:00,32.81,32.91,32.71,32.86,55970.0,32.4493,32.5482,32.3504,32.4987,55970.0
2021-11-09 12:30:00,32.86,32.94,32.82,32.87,129910.0,32.4987,32.5779,32.4592,32.5086,129910.0
2021-11-09 13:00:00,32.88,33.05,32.87,33.05,59196.0,32.5185,32.6867,32.5086,32.6867,59196.0
2021-11-09 13:30:00,33.06,33.12,33.0,33.08,55660.0,32.6965,32.7559,32.6372,32.7163,55660.0
2021-11-09 14:00:00,33.07,33.11,32.93,32.94,89696.0,32.7064,32.746,32.568,32.5779,89696.0
2021-11-09 14:30:00,32.94,33.09,32.91,33.07,223832.0,32.5779,32.7262,32.5482,32.7064,223832.0
2021-11-09 15:00:00,33.07,33.12,33.01,33.08,181700.0,32.7064,32.7559,32.6471,32.7163,181700.0
2021-11-09 15:30:00,33.08,33.14,33.03,33.1,355376.0,32.7163,32.7757,32.6669,32.7361,355376.0
2021-11-10 09:30:00,32.97,33.36,32.89,33.27,73202.0,32.6075,32.9933,32.5284,32.9042,73202.0
2021-11-10 10:00:00,33.28,33.3,33.12,33.21,47190.0,32.9141,32.9339,32.7559,32.8449,47190.0
2021-11-10 10:30:00,33.21,33.36,33.19,33.36,72239.0,32.8449,32.9933,32.8251,32.9933,72239.0
2021-11-10 11:00:00,33.36,33.43,33.22,33.24,63637.0,32.9933,33.0625,32.8548,32.8746,63637.0
2021-11-10 11:30:00,33.22,33.29,33.16,33.23,52441.0,32.8548,32.924,32.7954,32.8647,52441.0
2021-11-10 12:00:00,33.23,33.26,32.97,32.97,52780.0,32.8647,32.8943,32.6075,32.6075,52780.0
2021-11-10 12:30:00,32.97,32.98,32.82,32.87,50661.0,32.6075,32.6174,32.4592,32.5086,50661.0
2021-11-10 13:00:00,32.88,32.89,32.69,32.74,36048.0,32.5185,32.5284,32.3306,32.3801,36048.0
2021-11-10 13:30:00,32.75,32.76,32.49,32.5,77342.0,32.39,32.3998,32.1328,32.1427,77342.0
2021-11-10 14:00:00,32.49,32.49,32.32,32.33,76268.0,32.1328,32.1328,31.9647,31.9746,76268.0
2021-11-10 14:30:00,32.33,32.53,32.28,32.41,189018.0,31.9746,32.1724,31.9251,32.0537,189018.0
2021-11-10 15:00:00,32.41,32.57,32.38,32.55,75436.0,32.0537,32.2119,32.024,32.1922,75436.0
2021-11-10 15:30:00,32.56,32.57,32.27,32.29,296912.0,32.202,32.2119,31.9152,31.935,296912.0
2021-11-11 09:30:00,32.29,32.51,32.22,32.29,71421.0,31.935,32.1526,31.8658,31.935,71421.0
2021-11-11 10:00:00,32.31,32.43,32.26,32.39,97427.0,31.9548,32.0735,31.9053,32.0339,97427.0
2021-11-11 10:30:00,32.38,32.5,32.33,32.45,70621.0,32.024,32.1427,31.9746,32.0933,70621.0
2021-11-11 11:00:00,32.45,32.46,32.4,32.41,56216.0,32.0933,32.1031,32.0438,32.0537,56216.0
2021-11-11 11:30:00,32.41,32.48,32.33,32.38,52473.0,32.0537,32.1229,31.9746,32.024,52473.0
2021-11-11 12:00:00,32.37,32.4,32.18,32.27,70254.0,32.0141,32.0438,31.8262,31.9152,70254.0
2021-11-11 12:30:00,32.27,32.38,32.25,32.32,30608.0,31.9152,32.024,31.8955,31.9647,30608.0
2021-11-11 13:00:00,32.32,32.34,32.22,32.24,39548.0,31.9647,31.9845,31.8658,31.8856,39548.0
2021-11-11 13:30:00,32.25,32.3,32.24,32.25,29718.0,31.8955,31.9449,31.8856,31.8955,29718.0
2021-11-11 14:00:00,32.24,32.29,32.21,32.24,45192.0,31.8856,31.935,31.8559,31.8856,45192.0
2021-11-11 14:30:00,32.23,32.26,32.12,32.14,42561.0,31.8757,31.9053,31.7669,31.7867,42561.0
2021-11-11 15:00:00,32.15,32.17,32.04,32.1,63235.0,31.7966,31.8163,31.6878,31.7471,63235.0
2021-11-11 15:30:00,32.11,32.16,31.99,32.01,293151.0,31.757,31.8064,31.6383,31.6581,293151.0
2021-11-12 09:30:00,32.06,32.23,31.88,32.18,47038.0,31.7075,31.8757,31.5295,31.8262,47038.0
2021-11-12 10:00:00,32.17,32.24,31.89,31.89,90887.0,31.8163,31.8856,31.5394,31.5394,90887.0
2021-11-12 10:30:00,31.9,32.03,31.89,31.96,79706.0,31.5493,31.6779,31.5394,31.6086,79706.0
2021-11-12 11:00:00,31.96,32.08,31.91,31.96,88964.0,31.6086,31.7273,31.5592,31.6086,88964.0
2021-11-12 11:30:00,31.95,32.17,31.95,32.15,44190.0,31.5988,31.8163,31.5988,31.7966,44190.0
2021-11-12 12:00:00,32.15,32.24,32.12,32.2,53603.0,31.7966,31.8856,31.7669,31.846,53603.0
2021-11-12 12:30:00,32.2,32.2,32.06,32.07,34415.0,31.846,31.846,31.7075,31.7174,34415.0
2021-11-12 13:00:00,32.07,32.12,32.03,32.06,75934.0,31.7174,31.7669,31.6779,31.7075,75934.0
2021-11-12 13:30:00,32.06,32.06,31.95,32.01,32842.0,31.7075,31.7075,31.5988,31.6581,32842.0
2021-11-12 14:00:00,32.02,32.02,31.91,31.95,57263.0,31.668,31.668,31.5592,31.5988,57263.0
2021-11-12 14:30:00,31.94,31.95,31.85,31.9,50296.0,31.5889,31.5988,31.4999,31.5493,50296.0
2021-11-12 15:00:00,31.9,31.94,31.84,31.94,65697.0,31.5493,31.5889,31.49,31.5889,65697.0
2021-11-12 15:30:00,31.94,32.07,31.93,31.97,324789.0,31.5889,31.7174,31.579,31.6185,324789.0
2021-11-15 09:30:00,32.41,32.98,32.17,32.65,180696.0,32.0537,32.6174,31.8163,32.2911,180696.0
2021-11-15 10:00:00,32.63,32.81,32.57,32.65,151284.0,32.2713,32.4493,32.2119,32.2911,151284.0
2021-11-15 10:30:00,32.65,32.71,32.54,32.56,164596.0,32.2911,32.3504,32.1823,32.202,164596.0
2021-11-15 11:00:00,32.55,32.65,32.47,32.48,49481.0,32.1922,32.2911,32.113,32.1229,49481.0
2021-11-15 11:30:00,32.48,32.52,32.4,32.45,49621.0,32.1229,32.1625,32.0438,32.0933,49621.0
2021-11-15 12:00:00,32.45,32.45,32.3,32.4,39163.0,32.0933,32.0933,31.9449,32.0438,39163.0
2021-11-15 12:30:00,32.39,32.47,32.37,32.46,46989.0,32.0339,32.113,32.0141,32.1031,46989.0
2021-11-15 13:00:00,32.46,32.56,32.43,32.54,93345.0,32.1031,32.202,32.0735,32.1823,93345.0
2021-11-15 13:30:00,32.54,32.81,32.53,32.8,229281.0,32.1823,32.4493,32.1724,32.4394,229281.0
2021-11-15 14:00:00,32.8,32.91,32.74,32.85,170420.0,32.4394,32.5482,32.3801,32.4889,170420.0
2021-11-15 14:30:00,32.84,33.05,32.84,33.0,216195.0,32.479,32.6867,32.479,32.6372,216195.0
2021-11-15 15:00:00,32.99,33.16,32.97,33.07,253008.0,32.6273,32.7954,32.6075,32.7064,253008.0
2021-11-15 15:30:00,33.06,33.15,32.97,33.06,646498.0,32.6965,32.7856,32.6075,32.6965,646498.0
2021-11-16 09:30:00,33.01,33.04,32.64,32.72,221011.0,32.6471,32.6768,32.2812,32.3603,221011.0
2021-11-16 10:00:00,32.75,32.83,32.64,32.73,192068.0,32.39,32.4691,32.2812,32.3702,192068.0
2021-11-16 10:30:00,32.73,32.82,32.52,32.55,125150.0,32.3702,32.4592,32.1625,32.1922,125150.0
2021-11-16 11:00:00,32.55,32.6,32.5,32.52,90268.0,32.1922,32.2416,32.1427,32.1625,90268.0
2021-11-16 11:30:00,32.51,32.53,32.37,32.47,82737.0,32.1526,32.1724,32.0141,32.113,82737.0
2021-11-16 12:00:00,32.46,32.46,32.25,32.26,67492.0,32.1031,32.1031,31.8955,31.9053,67492.0
2021-11-16 12:30:00,32.27,32.35,32.25,32.3,72620.0,31.9152,31.9944,31.8955,31.9449,72620.0
2021-11-16 13:00:00,32.31,32.42,32.3,32.36,90705.0,31.9548,32.0636,31.9449,32.0042,90705.0
2021-11-16 13:30:00,32.38,32.38,32.2,32.23,52551.0,32.024,32.024,31.846,31.8757,52551.0
2021-11-16 14:00:00,32.23,32.24,32.06,32.08,89964.0,31.8757,31.8856,31.7075,31.7273,89964.0
2021-11-16 14:30:00,32.08,32.08,31.91,31.97,93065.0,31.7273,31.7273,31.5592,31.6185,93065.0
2021-11-16 15:00:00,31.98,31.98,31.72,31.75,288911.0,31.6284,31.6284,31.3713,31.4009,288911.0
2021-11-16 15:30:00,31.75,31.75,31.52,31.7,712859.0,31.4009,31.4009,31.1735,31.3515,712859.0
2021-11-17 09:30:00,31.95,32.08,31.6,31.72,222547.0,31.5988,31.7273,31.2526,31.3713,222547.0
2021-11-17 10:00:00,31.75,31.89,31.61,31.73,98246.0,31.4009,31.5394,31.2625,31.3812,98246.0
2021-11-17 10:30:00,31.72,31.87,31.59,31.81,163537.0,31.3713,31.5196,31.2427,31.4603,163537.0
2021-11-17 11:00:00,31.8,31.82,31.62,31.66,36979.0,31.4504,31.4702,31.2724,31.3119,36979.0
2021-11-17 11:30:00,31.69,31.74,31.63,31.74,34742.0,31.3416,31.3911,31.2823,31.3911,34742.0
2021-11-17 12:00:00,31.75,31.76,31.56,31.58,35964.0,31.4009,31.4108,31.213,31.2328,35964.0
2021-11-17 12:30:00,31.59,31.64,31.56,31.61,46898.0,31.2427,31.2922,31.213,31.2625,46898.0
2021-11-17 13:00:00,31.61,31.67,31.56,31.57,40882.0,31.2625,31.3218,31.213,31.2229,40882.0
2021-11-17 13:30:00,31.56,31.61,31.45,31.46,58098.0,31.213,31.2625,31.1042,31.1141,58098.0
2021-11-17 14:00:00,31.46,31.49,31.36,31.38,55082.0,31.1141,31.1438,31.0152,31.035,55082.0
2021-11-17 14:30:00,31.37,31.53,31.35,31.48,78020.0,31.0251,31.1834,31.0053,31.1339,78020.0
2021-11-17 15:00:00,31.48,31.61,31.45,31.59,68949.0,31.1339,31.2625,31.1042,31.2427,68949.0
2021-11-17 15:30:00,31.59,31.6,31.47,31.49,198865.0,31.2427,31.2526,31.124,31.1438,198865.0
2021-11-18 09:30:00,31.6,31.61,31.21,31.21,41901.0,31.2526,31.2625,30.8669,30.8669,41901.0
2021-11-18 10:00:00,31.23,31.24,30.89,30.89,63523.0,30.8867,30.8966,30.5504,30.5504,63523.0
2021-11-18 10:30:00,30.91,31.27,30.9,31.25,113847.0,30.5702,30.9262,30.5603,30.9064,113847.0
2021-11-18 11:00:00,31.25,31.36,31.21,31.27,80825.0,30.9064,31.0152,30.8669,30.9262,80825.0
2021-11-18 11:30:00,31.26,31.33,31.17,31.29,40087.0,30.9163,30.9856,30.8273,30.946,40087.0
2021-11-18 12:00:00,31.32,31.34,31.19,31.25,41237.0,30.9757,30.9955,30.8471,30.9064,41237.0
2021-11-18 12:30:00,31.24,31.28,31.22,31.26,40665.0,30.8966,30.9361,30.8768,30.9163,40665.0
2021-11-18 13:00:00,31.27,31.33,31.2,31.21,56943.0,30.9262,30.9856,30.857,30.8669,56943.0
2021-11-18 13:30:00,31.22,31.23,31.16,31.17,44858.0,30.8768,30.8867,30.8174,30.8273,44858.0
2021-11-18 14:00:00,31.17,31.27,31.12,31.24,84645.0,30.8273,30.9262,30.7779,30.8966,84645.0
2021-11-18 14:30:00,31.24,31.3,31.23,31.27,58438.0,30.8966,30.9559,30.8867,30.9262,58438.0
2021-11-18 15:00:00,31.27,31.41,31.24,31.4,60626.0,30.9262,31.0647,30.8966,31.0548,60626.0
2021-11-18 15:30:00,31.39,31.39,31.22,31.3,311774.0,31.0449,31.0449,30.8768,30.9559,311774.0
2021-11-19 09:30:00,31.02,31.09,30.67,30.79,206076.0,30.679,30.7482,30.3328,30.4515,206076.0
2021-11-19 10:00:00,30.77,30.77,30.34,30.34,128037.0,30.4317,30.4317,30.0065,30.0065,128037.0
2021-11-19 10:30:00,30.33,30.36,29.92,29.93,691251.0,29.9966,30.0262,29.5911,29.601,691251.0
2021-11-19 11:00:00,29.94,30.2,29.93,30.07,262712.0,29.6108,29.868,29.601,29.7394,262712.0
2021-11-19 11:30:00,30.06,30.35,30.04,30.24,262819.0,29.7295,30.0163,29.7097,29.9076,262819.0
2021-11-19 12:00:00,30.25,30.32,30.15,30.17,76949.0,29.9174,29.9867,29.8185,29.8383,76949.0
2021-11-19 12:30:00,30.17,30.2,30.01,30.11,137186.0,29.8383,29.868,29.6801,29.779,137186.0
2021-11-19 13:00:00,30.11,30.27,30.0,30.02,160627.0,29.779,29.9372,29.6702,29.69,160627.0
2021-11-19 13:30:00,30.02,30.1,29.92,30.09,305815.0,29.69,29.7691,29.5911,29.7592,305815.0
2021-11-19 14:00:00,30.09,30.35,30.09,30.33,115841.0,29.7592,30.0163,29.7592,29.9966,115841.0
2021-11-19 14:30:00,30.33,30.35,30.29,30.35,121759.0,29.9966,30.0163,29.957,30.0163,121759.0
2021-11-19 15:00:00,30.35,30.39,30.1,30.23,139177.0,30.0163,30.0559,29.7691,29.8977,139177.0
2021-11-19 15:30:00,30.24,30.31,30.17,30.17,480841.0,29.9076,29.9768,29.8383,29.8383,480841.0
2021-11-22 09:30:00,30.38,30.38,30.02,30.21,145350.0,30.046,30.046,29.69,29.8779,145350.0
2021-11-22 10:00:00,30.21,30.37,30.2,30.28,125965.0,29.8779,30.0361,29.868,29.9471,125965.0
2021-11-22 10:30:00,30.27,30.35,30.2,30.35,61226.0,29.9372,30.0163,29.868,30.0163,61226.0
2021-11-22 11:00:00,30.35,30.51,30.22,30.49,80453.0,30.0163,30.1746,29.8878,30.1548,80453.0
2021-11-22 11:30:00,30.49,30.49,30.14,30.21,75963.0,30.1548,30.1548,29.8086,29.8779,75963.0
2021-11-22 12:00:00,30.21,30.37,30.19,30.29,77099.0,29.8779,30.0361,29.8581,29.957,77099.0
2021-11-22 12:30:00,30.3,30.36,30.22,30.34,55101.0,29.9669,30.0262,29.8878,30.0065,55101.0
2021-11-22 13:00:00,30.35,30.46,30.32,30.44,60876.0,30.0163,30.1251,29.9867,30.1054,60876.0
2021-11-22 13:30:00,30.44,30.47,30.37,30.41,78291.0,30.1054,30.135,30.0361,30.0757,78291.0
2021-11-22 14:00:00,30.4,30.49,30.38,30.42,58854.0,30.0658,30.1548,30.046,30.0856,58854.0
2021-11-22 14:30:00,30.42,30.48,30.41,30.48,58449.0,30.0856,30.1449,30.0757,30.1449,58449.0
2021-11-22 15:00:00,30.48,30.52,30.44,30.48,79416.0,30.1449,30.1845,30.1054,30.1449,79416.0
2021-11-22 15:30:00,30.49,30.56,30.26,30.27,391051.0,30.1548,30.224,29.9273,29.9372,391051.0
2021-11-23 09:30:00,30.58,30.84,30.43,30.71,68838.0,30.2438,30.501,30.0955,30.3724,68838.0
2021-11-23 10:00:00,30.71,30.84,30.65,30.67,55095.0,30.3724,30.501,30.313,30.3328,55095.0
2021-11-23 10:30:00,30.66,30.72,30.55,30.6,68224.0,30.3229,30.3823,30.2141,30.2636,68224.0
2021-11-23 11:00:00,30.61,30.71,30.47,30.69,101236.0,30.2735,30.3724,30.135,30.3526,101236.0
2021-11-23 11:30:00,30.7,30.74,30.61,30.67,42137.0,30.3625,30.4021,30.2735,30.3328,42137.0
2021-11-23 12:00:00,30.66,30.68,30.51,30.62,54558.0,30.3229,30.3427,30.1746,30.2834,54558.0
2021-11-23 12:30:00,30.63,30.7,30.59,30.66,40638.0,30.2933,30.3625,30.2537,30.3229,40638.0
2021-11-23 13:00:00,30.67,30.77,30.66,30.74,52590.0,30.3328,30.4317,30.3229,30.4021,52590.0
2021-11-23 13:30:00,30.75,30.9,30.74,30.8,74369.0,30.4119,30.5603,30.4021,30.4614,74369.0
2021-11-23 14:00:00,30.8,30.82,30.68,30.72,57776.0,30.4614,30.4812,30.3427,30.3823,57776.0
2021-11-23 14:30:00,30.72,30.86,30.65,30.76,77907.0,30.3823,30.5207,30.313,30.4218,77907.0
2021-11-23 15:00:00,30.75,30.78,30.68,30.74,71898.0,30.4119,30.4416,30.3427,30.4021,71898.0
2021-11-23 15:30:00,30.74,30.84,30.73,30.77,239245.0,30.4021,30.501,30.3922,30.4317,239245.0
2021-11-24 09:30:00,30.51,30.73,30.34,30.71,90148.0,30.1746,30.3922,30.0065,30.3724,90148.0
2021-11-24 10:00:00,30.69,30.91,30.57,30.82,143186.0,30.3526,30.5702,30.2339,30.4812,143186.0
2021-11-24 10:30:00,30.82,30.93,30.82,30.87,46424.0,30.4812,30.59,30.4812,30.5306,46424.0
2021-11-24 11:00:00,30.88,30.95,30.85,30.9,58996.0,30.5405,30.6097,30.5108,30.5603,58996.0
2021-11-24 11:30:00,30.91,30.98,30.85,30.87,38165.0,30.5702,30.6394,30.5108,30.5306,38165.0
2021-11-24 12:00:00,30.88,30.88,30.68,30.74,35062.0,30.5405,30.5405,30.3427,30.4021,35062.0
2021-11-24 12:30:00,30.74,30.85,30.73,30.85,34155.0,30.4021,30.5108,30.3922,30.5108,34155.0
2021-11-24 13:00:00,30.85,30.87,30.72,30.73,182189.0,30.5108,30.5306,30.3823,30.3922,182189.0
2021-11-24 13:30:00,30.73,30.77,30.7,30.73,43549.0,30.3922,30.4317,30.3625,30.3922,43549.0
2021-11-24 14:00:00,30.74,30.79,30.66,30.71,64023.0,30.4021,30.4515,30.3229,30.3724,64023.0
2021-11-24 14:30:00,30.71,30.78,30.67,30.67,60225.0,30.3724,30.4416,30.3328,30.3328,60225.0
2021-11-24 15:00:00,30.67,30.87,30.65,30.86,96579.0,30.3328,30.5306,30.313,30.5207,96579.0
2021-11-24 15:30:00,30.85,30.87,30.61,30.72,294056.0,30.5108,30.5306,30.2735,30.3823,294056.0
2021-11-26 09:30:00,29.0,29.04,28.17,28.28,461894.0,28.6812,28.7207,27.8603,27.9691,461894.0
2021-11-26 10:00:00,28.25,28.43,28.15,28.34,180248.0,27.9394,28.1174,27.8405,28.0284,180248.0
2021-11-26 10:30:00,28.35,28.35,28.13,28.16,132651.0,28.0383,28.0383,27.8207,27.8504,132651.0
2021-11-26 11:00:00,28.15,28.21,27.94,28.06,212664.0,27.8405,27.8999,27.6328,27.7515,212664.0
2021-11-26 11:30:00,28.05,28.27,28.03,28.23,153808.0,27.7416,27.9592,27.7218,27.9196,153808.0
2021-11-26 12:00:00,28.24,28.68,28.24,28.68,198910.0,27.9295,28.3647,27.9295,28.3647,198910.0
2021-11-26 12:30:00,28.69,28.9,28.65,28.7,432505.0,28.3746,28.5823,28.335,28.3845,432505.0
2021-11-29 09:30:00,29.19,29.32,28.59,28.61,187070.0,28.8691,28.9977,28.2757,28.2955,187070.0
2021-11-29 10:00:00,28.62,28.82,28.36,28.43,156258.0,28.3054,28.5032,28.0482,28.1174,156258.0
2021-11-29 10:30:00,28.44,28.52,28.35,28.51,135132.0,28.1273,28.2065,28.0383,28.1966,135132.0
2021-11-29 11:00:00,28.51,28.6,28.47,28.54,112847.0,28.1966,28.2856,28.157,28.2262,112847.0
2021-11-29 11:30:00,28.54,28.63,28.47,28.55,102568.0,28.2262,28.3153,28.157,28.2361,102568.0
2021-11-29 12:00:00,28.55,28.85,28.55,28.84,136578.0,28.2361,28.5328,28.2361,28.5229,136578.0
2021-11-29 12:30:00,28.85,28.93,28.82,28.9,106569.0,28.5328,28.612,28.5032,28.5823,106569.0
2021-11-29 13:00:00,28.9,28.99,28.87,28.91,149522.0,28.5823,28.6713,28.5526,28.5922,149522.0
2021-11-29 13:30:00,28.9,28.96,28.71,28.73,95019.0,28.5823,28.6416,28.3944,28.4142,95019.0
2021-11-29 14:00:00,28.73,28.78,28.69,28.74,67555.0,28.4142,28.4636,28.3746,28.424,67555.0
2021-11-29 14:30:00,28.73,28.74,28.58,28.58,105272.0,28.4142,28.424,28.2658,28.2658,105272.0
2021-11-29 15:00:00,28.59,28.63,28.54,28.57,202707.0,28.2757,28.3153,28.2262,28.2559,202707.0
2021-11-29 15:30:00,28.58,28.62,28.48,28.49,462917.0,28.2658,28.3054,28.1669,28.1768,462917.0
2021-11-30 09:30:00,28.09,28.44,27.91,28.19,119950.0,27.7812,28.1273,27.6032,27.8801,119950.0
2021-11-30 10:00:00,28.17,28.39,27.83,27.99,182889.0,27.8603,28.0779,27.524,27.6823,182889.0
2021-11-30 10:30:00,28.0,28.33,28.0,28.11,145626.0,27.6922,28.0185,27.6922,27.801,145626.0
2021-11-30 11:00:00,28.11,28.35,28.07,28.14,121297.0,27.801,28.0383,27.7614,27.8306,121297.0
2021-11-30 11:30:00,28.14,28.16,27.92,28.0,120540.0,27.8306,27.8504,27.6131,27.6922,120540.0
2021-11-30 12:00:00,27.99,28.06,27.78,28.05,106988.0,27.6823,27.7515,27.4746,27.7416,106988.0
2021-11-30 12:30:00,28.05,28.09,27.89,27.94,80703.0,27.7416,27.7812,27.5834,27.6328,80703.0
2021-11-30 13:00:00,27.94,27.97,27.81,27.91,118428.0,27.6328,27.6625,27.5043,27.6032,118428.0
2021-11-30 13:30:00,27.92,28.14,27.92,28.14,104302.0,27.6131,27.8306,27.6131,27.8306,104302.0
2021-11-30 14:00:00,28.13,28.31,28.13,28.21,113066.0,27.8207,27.9988,27.8207,27.8999,113066.0
2021-11-30 14:30:00,28.21,28.31,28.16,28.24,130214.0,27.8999,27.9988,27.8504,27.9295,130214.0
2021-11-30 15:00:00,28.24,28.34,28.21,28.25,147480.0,27.9295,28.0284,27.8999,27.9394,147480.0
2021-11-30 15:30:00,28.26,28.42,28.12,28.14,701956.0,27.9493,28.1076,27.8109,27.8306,701956.0
2021-12-01 09:30:00,28.86,28.99,28.42,28.65,198406.0,28.5427,28.6713,28.1076,28.335,198406.0
2021-12-01 10:00:00,28.66,28.71,28.46,28.62,118426.0,28.3449,28.3944,28.1471,28.3054,118426.0
2021-12-01 10:30:00,28.63,28.68,28.32,28.32,106040.0,28.3153,28.3647,28.0087,28.0087,106040.0
2021-12-01 11:00:00,28.32,28.56,28.23,28.38,108274.0,28.0087,28.246,27.9196,28.068,108274.0
2021-12-01 11:30:00,28.38,28.43,27.84,27.92,121508.0,28.068,28.1174,27.5339,27.6131,121508.0
2021-12-01 12:00:00,27.92,28.22,27.9,28.1,58298.0,27.6131,27.9098,27.5933,27.7911,58298.0
2021-12-01 12:30:00,28.12,28.15,27.91,27.96,137710.0,27.8109,27.8405,27.6032,27.6526,137710.0
2021-12-01 13:00:00,27.94,28.02,27.89,28.02,157403.0,27.6328,27.712,27.5834,27.712,157403.0
2021-12-01 13:30:00,28.02,28.06,27.83,27.91,165959.0,27.712,27.7515,27.524,27.6032,165959.0
2021-12-01 14:00:00,27.9,28.01,27.76,28.01,215195.0,27.5933,27.7021,27.4548,27.7021,215195.0
2021-12-01 14:30:00,28.01,28.05,27.83,27.88,206805.0,27.7021,27.7416,27.524,27.5735,206805.0
2021-12-01 15:00:00,27.89,27.92,27.56,27.68,408816.0,27.5834,27.6131,27.257,27.3757,408816.0
2021-12-01 15:30:00,27.68,27.83,27.41,27.43,841609.0,27.3757,27.524,27.1087,27.1284,841609.0
2021-12-02 09:30:00,27.81,28.39,27.69,28.36,110987.0,27.5043,28.0779,27.3856,28.0482,110987.0
2021-12-02 10:00:00,28.35,28.43,28.12,28.29,279374.0,28.0383,28.1174,27.8109,27.979,279374.0
2021-12-02 10:30:00,28.3,28.36,27.98,28.35,136570.0,27.9889,28.0482,27.6724,28.0383,136570.0
2021-12-02 11:00:00,28.36,28.54,28.24,28.52,61319.0,28.0482,28.2262,27.9295,28.2065,61319.0
2021-12-02 11:30:00,28.54,28.68,28.4,28.66,63055.0,28.2262,28.3647,28.0878,28.3449,63055.0
2021-12-02 12:00:00,28.65,28.71,28.56,28.66,233511.0,28.335,28.3944,28.246,28.3449,233511.0
2021-12-02 12:30:00,28.65,28.71,28.56,28.65,99043.0,28.335,28.3944,28.246,28.335,99043.0
2021-12-02 13:00:00,28.64,28.7,28.52,28.56,99876.0,28.3251,28.3845,28.2065,28.246,99876.0
2021-12-02 13:30:00,28.58,28.86,28.55,28.85,89357.0,28.2658,28.5427,28.2361,28.5328,89357.0
2021-12-02 14:00:00,28.85,28.98,28.81,28.95,95843.0,28.5328,28.6614,28.4933,28.6317,95843.0
2021-12-02 14:30:00,28.95,28.95,28.79,28.82,99187.0,28.6317,28.6317,28.4735,28.5032,99187.0
2021-12-02 15:00:00,28.82,28.91,28.7,28.83,100401.0,28.5032,28.5922,28.3845,28.5131,100401.0
2021-12-02 15:30:00,28.83,28.95,28.72,28.83,529859.0,28.5131,28.6317,28.4043,28.5131,529859.0
2021-12-03 09:30:00,29.0,29.08,28.81,28.89,175300.0,28.6812,28.7603,28.4933,28.5724,175300.0
2021-12-03 10:00:00,28.9,29.08,28.8,29.06,165510.0,28.5823,28.7603,28.4834,28.7405,165510.0
2021-12-03 10:30:00,29.05,29.05,28.76,28.9,251223.0,28.7306,28.7306,28.4438,28.5823,251223.0
2021-12-03 11:00:00,28.89,29.12,28.89,29.1,253643.0,28.5724,28.7999,28.5724,28.7801,253643.0
2021-12-03 11:30:00,29.09,29.25,29.0,29.01,203443.0,28.7702,28.9284,28.6812,28.6911,203443.0
2021-12-03 12:00:00,29.01,29.28,28.95,29.21,230942.0,28.6911,28.9581,28.6317,28.8889,230942.0
2021-12-03 12:30:00,29.21,29.34,29.17,29.27,178757.0,28.8889,29.0174,28.8493,28.9482,178757.0
2021-12-03 13:00:00,29.27,29.37,29.13,29.13,162831.0,28.9482,29.0471,28.8098,28.8098,162831.0
2021-12-03 13:30:00,29.14,29.14,28.92,28.96,228124.0,28.8196,28.8196,28.6021,28.6416,228124.0
2021-12-03 14:00:00,28.97,29.05,28.89,29.01,187807.0,28.6515,28.7306,28.5724,28.6911,187807.0
2021-12-03 14:30:00,29.0,29.02,28.73,28.84,206665.0,28.6812,28.701,28.4142,28.5229,206665.0
2021-12-03 15:00:00,28.84,29.02,28.77,28.98,425456.0,28.5229,28.701,28.4537,28.6614,425456.0
2021-12-03 15:30:00,28.97,29.11,28.77,29.06,754919.0,28.6515,28.79,28.4537,28.7405,754919.0
2021-12-06 09:30:00,29.32,30.18,29.24,30.16,245662.0,28.9977,29.8482,28.9185,29.8284,245662.0
2021-12-06 10:00:00,30.17,30.44,29.91,30.44,196324.0,29.8383,30.1054,29.5812,30.1054,196324.0
2021-12-06 10:30:00,30.44,30.64,30.35,30.59,368927.0,30.1054,30.3032,30.0163,30.2537,368927.0
2021-12-06 11:00:00,30.59,30.59,30.34,30.56,259839.0,30.2537,30.2537,30.0065,30.224,259839.0
2021-12-06 11:30:00,30.56,30.68,30.5,30.67,184017.0,30.224,30.3427,30.1647,30.3328,184017.0
2021-12-06 12:00:00,30.67,30.75,30.6,30.74,139096.0,30.3328,30.4119,30.2636,30.4021,139096.0
2021-12-06 12:30:00,30.74,30.83,30.64,30.83,124539.0,30.4021,30.4911,30.3032,30.4911,124539.0
2021-12-06 13:00:00,30.84,30.92,30.72,30.8,176643.0,30.501,30.5801,30.3823,30.4614,176643.0
2021-12-06 13:30:00,30.8,30.8,30.68,30.72,122712.0,30.4614,30.4614,30.3427,30.3823,122712.0
2021-12-06 14:00:00,30.73,30.78,30.61,30.74,152317.0,30.3922,30.4416,30.2735,30.4021,152317.0
2021-12-06 14:30:00,30.75,30.79,30.61,30.72,185980.0,30.4119,30.4515,30.2735,30.3823,185980.0
2021-12-06 15:00:00,30.72,30.78,30.61,30.64,249532.0,30.3823,30.4416,30.2735,30.3032,249532.0
2021-12-06 15:30:00,30.64,30.67,30.37,30.44,565241.0,30.3032,30.3328,30.0361,30.1054,565241.0
2021-12-07 09:30:00,30.91,31.2,30.78,30.87,486236.0,30.5702,30.857,30.4416,30.5306,486236.0
2021-12-07 10:00:00,30.87,31.07,30.79,30.97,289783.0,30.5306,30.7284,30.4515,30.6295,289783.0
2021-12-07 10:30:00,30.97,31.39,30.97,31.39,171543.0,30.6295,31.0449,30.6295,31.0449,171543.0
2021-12-07 11:00:00,31.4,31.47,31.27,31.3,145299.0,31.0548,31.124,30.9262,30.9559,145299.0
2021-12-07 11:30:00,31.3,31.35,31.17,31.25,100684.0,30.9559,31.0053,30.8273,30.9064,100684.0
2021-12-07 12:00:00,31.24,31.32,31.17,31.17,147525.0,30.8966,30.9757,30.8273,30.8273,147525.0
2021-12-07 12:30:00,31.18,31.2,31.12,31.19,123780.0,30.8372,30.857,30.7779,30.8471,123780.0
2021-12-07 13:00:00,31.19,31.21,31.05,31.16,92496.0,30.8471,30.8669,30.7086,30.8174,92496.0
2021-12-07 13:30:00,31.16,31.3,31.15,31.26,87573.0,30.8174,30.9559,30.8075,30.9163,87573.0
2021-12-07 14:00:00,31.26,31.41,31.19,31.2,176611.0,30.9163,31.0647,30.8471,30.857,176611.0
2021-12-07 14:30:00,31.2,31.22,31.11,31.21,162775.0,30.857,30.8768,30.768,30.8669,162775.0
2021-12-07 15:00:00,31.21,31.24,31.07,31.08,209760.0,30.8669,30.8966,30.7284,30.7383,209760.0
2021-12-07 15:30:00,31.08,31.09,30.69,30.84,535230.0,30.7383,30.7482,30.3526,30.501,535230.0
2021-12-08 09:30:00,30.99,31.55,30.82,31.51,184577.0,30.6493,31.2031,30.4812,31.1636,184577.0
2021-12-08 10:00:00,31.5,31.65,31.35,31.48,164208.0,31.1537,31.302,31.0053,31.1339,164208.0
2021-12-08 10:30:00,31.47,31.56,31.38,31.42,91202.0,31.124,31.213,31.035,31.0746,91202.0
2021-12-08 11:00:00,31.44,31.48,31.35,31.38,87965.0,31.0944,31.1339,31.0053,31.035,87965.0
2021-12-08 11:30:00,31.38,31.51,31.37,31.51,61179.0,31.035,31.1636,31.0251,31.1636,61179.0
2021-12-08 12:00:00,31.5,31.55,31.39,31.45,59568.0,31.1537,31.2031,31.0449,31.1042,59568.0
2021-12-08 12:30:00,31.44,31.54,31.44,31.5,63121.0,31.0944,31.1933,31.0944,31.1537,63121.0
2021-12-08 13:00:00,31.5,31.5,31.36,31.42,53732.0,31.1537,31.1537,31.0152,31.0746,53732.0
2021-12-08 13:30:00,31.41,31.44,31.23,31.24,100605.0,31.0647,31.0944,30.8867,30.8966,100605.0
2021-12-08 14:00:00,31.23,31.29,31.16,31.16,52253.0,30.8867,30.946,30.8174,30.8174,52253.0
2021-12-08 14:30:00,31.16,31.23,31.14,31.18,71405.0,30.8174,30.8867,30.7977,30.8372,71405.0
2021-12-08 15:00:00,31.17,31.17,31.04,31.16,117226.0,30.8273,30.8273,30.6988,30.8174,117226.0
2021-12-08 15:30:00,31.16,31.27,31.08,31.09,288291.0,30.8174,30.9262,30.7383,30.7482,288291.0
2021-12-09 09:30:00,30.52,31.0,30.45,30.97,229298.0,30.1845,30.6592,30.1152,30.6295,229298.0
2021-12-09 10:00:00,30.98,31.1,30.83,30.89,59312.0,30.6394,30.7581,30.4911,30.5504,59312.0
2021-12-09 10:30:00,30.88,30.98,30.73,30.95,109095.0,30.5405,30.6394,30.3922,30.6097,109095.0
2021-12-09 11:00:00,30.95,31.03,30.9,30.92,60242.0,30.6097,30.6889,30.5603,30.5801,60242.0
2021-12-09 11:30:00,30.92,30.99,30.85,30.96,64492.0,30.5801,30.6493,30.5108,30.6196,64492.0
2021-12-09 12:00:00,30.97,31.03,30.94,31.03,82266.0,30.6295,30.6889,30.5999,30.6889,82266.0
2021-12-09 12:30:00,31.02,31.19,31.01,31.13,81999.0,30.679,30.8471,30.6691,30.7878,81999.0
2021-12-09 13:00:00,31.13,31.13,31.03,31.07,39549.0,30.7878,30.7878,30.6889,30.7284,39549.0
2021-12-09 13:30:00,31.06,31.12,31.02,31.08,35473.0,30.7185,30.7779,30.679,30.7383,35473.0
2021-12-09 14:00:00,31.09,31.09,30.97,30.98,42999.0,30.7482,30.7482,30.6295,30.6394,42999.0
2021-12-09 14:30:00,30.99,30.99,30.88,30.91,42701.0,30.6493,30.6493,30.5405,30.5702,42701.0
2021-12-09 15:00:00,30.91,30.96,30.75,30.83,87384.0,30.5702,30.6196,30.4119,30.4911,87384.0
2021-12-09 15:30:00,30.83,30.96,30.82,30.85,337064.0,30.4911,30.6196,30.4812,30.5108,337064.0
2021-12-10 09:30:00,31.12,31.18,30.83,30.95,80327.0,30.7779,30.8372,30.4911,30.6097,80327.0
2021-12-10 10:00:00,30.96,31.12,30.9,31.09,59458.0,30.6196,30.7779,30.5603,30.7482,59458.0
2021-12-10 10:30:00,31.11,31.14,31.0,31.03,57290.0,30.768,30.7977,30.6592,30.6889,57290.0
2021-12-10 11:00:00,31.02,31.02,30.76,30.9,35887.0,30.679,30.679,30.4218,30.5603,35887.0
2021-12-10 11:30:00,30.9,30.97,30.87,30.94,35932.0,30.5603,30.6295,30.5306,30.5999,35932.0
2021-12-10 12:00:00,30.93,30.99,30.88,30.95,28318.0,30.59,30.6493,30.5405,30.6097,28318.0
2021-12-10 12:30:00,30.95,30.97,30.86,30.87,114183.0,30.6097,30.6295,30.5207,30.5306,114183.0
2021-12-10 13:00:00,30.87,30.92,30.84,30.87,29958.0,30.5306,30.5801,30.501,30.5306,29958.0
2021-12-10 13:30:00,30.86,30.88,30.8,30.81,36953.0,30.5207,30.5405,30.4614,30.4713,36953.0
2021-12-10 14:00:00,30.81,30.82,30.71,30.74,54731.0,30.4713,30.4812,30.3724,30.4021,54731.0
2021-12-10 14:30:00,30.75,30.8,30.71,30.73,76157.0,30.4119,30.4614,30.3724,30.3922,76157.0
2021-12-10 15:00:00,30.73,30.84,30.72,30.83,71783.0,30.3922,30.501,30.3823,30.4911,71783.0
2021-12-10 15:30:00,30.83,30.95,30.82,30.85,278729.0,30.4911,30.6097,30.4812,30.5108,278729.0
2021-12-13 09:30:00,30.71,30.86,30.16,30.24,149709.0,30.3724,30.5207,29.8284,29.9076,149709.0
2021-12-13 10:00:00,30.23,30.23,30.0,30.05,72931.0,29.8977,29.8977,29.6702,29.7196,72931.0
2021-12-13 10:30:00,30.05,30.12,29.8,29.84,69781.0,29.7196,29.7889,29.4724,29.5119,69781.0
2021-12-13 11:00:00,29.84,29.86,29.61,29.62,78818.0,29.5119,29.5317,29.2845,29.2944,78818.0
2021-12-13 11:30:00,29.61,29.72,29.42,29.48,304554.0,29.2845,29.3933,29.0966,29.1559,304554.0
2021-12-13 12:00:00,29.48,29.68,29.43,29.63,161702.0,29.1559,29.3537,29.1065,29.3043,161702.0
2021-12-13 12:30:00,29.63,29.64,29.41,29.48,73229.0,29.3043,29.3141,29.0867,29.1559,73229.0
2021-12-13 13:00:00,29.48,29.5,29.37,29.46,105066.0,29.1559,29.1757,29.0471,29.1361,105066.0
2021-12-13 13:30:00,29.47,29.75,29.39,29.73,128000.0,29.146,29.4229,29.0669,29.4032,128000.0
2021-12-13 14:00:00,29.74,29.98,29.72,29.95,149830.0,29.413,29.6504,29.3933,29.6207,149830.0
2021-12-13 14:30:00,29.96,30.0,29.92,29.98,170292.0,29.6306,29.6702,29.5911,29.6504,170292.0
2021-12-13 15:00:00,29.98,30.24,29.98,30.23,172746.0,29.6504,29.9076,29.6504,29.8977,172746.0
2021-12-13 15:30:00,30.22,30.31,30.08,30.09,438680.0,29.8878,29.9768,29.7493,29.7592,438680.0
2021-12-14 09:30:00,29.96,30.68,29.75,30.57,81293.0,29.6306,30.3427,29.4229,30.2339,81293.0
2021-12-14 10:00:00,30.55,30.65,30.3,30.39,59323.0,30.2141,30.313,29.9669,30.0559,59323.0
2021-12-14 10:30:00,30.39,30.39,29.96,30.02,107027.0,30.0559,30.0559,29.6306,29.69,107027.0
2021-12-14 11:00:00,30.0,30.04,29.83,30.03,143419.0,29.6702,29.7097,29.5021,29.6999,143419.0
2021-12-14 11:30:00,30.02,30.02,29.81,29.81,49567.0,29.69,29.69,29.4823,29.4823,49567.0
2021-12-14 12:00:00,29.8,29.89,29.76,29.89,43621.0,29.4724,29.5614,29.4328,29.5614,43621.0
2021-12-14 12:30:00,29.88,29.91,29.77,29.79,45767.0,29.5515,29.5812,29.4427,29.4625,45767.0
2021-12-14 13:00:00,29.79,29.97,29.78,29.93,58851.0,29.4625,29.6405,29.4526,29.601,58851.0
2021-12-14 13:30:00,29.93,29.93,29.83,29.84,60156.0,29.601,29.601,29.5021,29.5119,60156.0
2021-12-14 14:00:00,29.84,29.92,29.84,29.84,78022.0,29.5119,29.5911,29.5119,29.5119,78022.0
2021-12-14 14:30:00,29.85,29.86,29.73,29.79,58324.0,29.5218,29.5317,29.4032,29.4625,58324.0
2021-12-14 15:00:00,29.79,29.91,29.75,29.85,119116.0,29.4625,29.5812,29.4229,29.5218,119116.0
2021-12-14 15:30:00,29.85,29.85,29.61,29.69,441547.0,29.5218,29.5218,29.2845,29.3636,441547.0
2021-12-15 09:30:00,29.85,29.93,29.4,29.55,64133.0,29.5218,29.601,29.0768,29.2251,64133.0
2021-12-15 10:00:00,29.54,29.62,29.42,29.49,62976.0,29.2152,29.2944,29.0966,29.1658,62976.0
2021-12-15 10:30:00,29.51,29.59,29.44,29.52,60562.0,29.1856,29.2647,29.1163,29.1955,60562.0
2021-12-15 11:00:00,29.54,29.58,29.45,29.48,66376.0,29.2152,29.2548,29.1262,29.1559,66376.0
2021-12-15 11:30:00,29.5,29.52,29.34,29.43,38780.0,29.1757,29.1955,29.0174,29.1065,38780.0
2021-12-15 12:00:00,29.46,29.53,29.38,29.49,41323.0,29.1361,29.2054,29.057,29.1658,41323.0
2021-12-15 12:30:00,29.49,29.56,29.47,29.49,70545.0,29.1658,29.235,29.146,29.1658,70545.0
2021-12-15 13:00:00,29.49,29.56,29.48,29.55,43434.0,29.1658,29.235,29.1559,29.2251,43434.0
2021-12-15 13:30:00,29.54,29.68,29.52,29.65,81950.0,29.2152,29.3537,29.1955,29.324,81950.0
2021-12-15 14:00:00,29.65,29.9,29.46,29.72,99671.0,29.324,29.5713,29.1361,29.3933,99671.0
2021-12-15 14:30:00,29.72,29.81,29.6,29.64,84774.0,29.3933,29.4823,29.2746,29.3141,84774.0
2021-12-15 15:00:00,29.63,30.01,29.61,30.01,88831.0,29.3043,29.6801,29.2845,29.6801,88831.0
2021-12-15 15:30:00,30.0,30.03,29.73,29.99,441789.0,29.6702,29.6999,29.4032,29.6603,441789.0
2021-12-16 09:30:00,30.27,30.65,30.27,30.52,70966.0,29.9372,30.313,29.9372,30.1845,70966.0
2021-12-16 10:00:00,30.56,30.6,30.19,30.27,197614.0,30.224,30.2636,29.8581,29.9372,197614.0
2021-12-16 10:30:00,30.26,30.36,30.19,30.26,109522.0,29.9273,30.0262,29.8581,29.9273,109522.0
2021-12-16 11:00:00,30.27,30.42,30.23,30.4,72765.0,29.9372,30.0856,29.8977,30.0658,72765.0
2021-12-16 11:30:00,30.4,30.41,30.13,30.13,46460.0,30.0658,30.0757,29.7988,29.7988,46460.0
2021-12-16 12:00:00,30.14,30.16,30.04,30.08,42798.0,29.8086,29.8284,29.7097,29.7493,42798.0
2021-12-16 12:30:00,30.06,30.08,29.91,29.96,37488.0,29.7295,29.7493,29.5812,29.6306,37488.0
2021-12-16 13:00:00,29.96,30.05,29.95,29.99,46986.0,29.6306,29.7196,29.6207,29.6603,46986.0
2021-12-16 13:30:00,29.98,30.02,29.91,29.92,35734.0,29.6504,29.69,29.5812,29.5911,35734.0
2021-12-16 14:00:00,29.93,29.97,29.77,29.77,59238.0,29.601,29.6405,29.4427,29.4427,59238.0
2021-12-16 14:30:00,29.77,29.8,29.51,29.59,48548.0,29.4427,29.4724,29.1856,29.2647,48548.0
2021-12-16 15:00:00,29.58,29.72,29.48,29.71,71830.0,29.2548,29.3933,29.1559,29.3834,71830.0
2021-12-16 15:30:00,29.74,29.74,29.38,29.48,335450.0,29.413,29.413,29.057,29.1559,335450.0
2021-12-17 09:30:00,29.5,29.5,28.98,29.29,365071.0,29.1757,29.1757,28.6614,28.968,365071.0
2021-12-17 10:00:00,29.26,29.37,29.09,29.37,40049.0,28.9383,29.0471,28.7702,29.0471,40049.0
2021-12-17 10:30:00,29.35,29.83,29.34,29.73,65240.0,29.0273,29.5021,29.0174,29.4032,65240.0
2021-12-17 11:00:00,29.71,30.07,29.68,30.05,61078.0,29.3834,29.7394,29.3537,29.7196,61078.0
2021-12-17 11:30:00,30.05,30.08,29.81,29.9,55470.0,29.7196,29.7493,29.4823,29.5713,55470.0
2021-12-17 12:00:00,29.9,29.9,29.69,29.85,63830.0,29.5713,29.5713,29.3636,29.5218,63830.0
2021-12-17 12:30:00,29.85,29.92,29.8,29.91,55808.0,29.5218,29.5911,29.4724,29.5812,55808.0
2021-12-17 13:00:00,29.89,29.94,29.78,29.94,49346.0,29.5614,29.6108,29.4526,29.6108,49346.0
2021-12-17 13:30:00,29.94,30.03,29.88,29.91,39716.0,29.6108,29.6999,29.5515,29.5812,39716.0
2021-12-17 14:00:00,29.91,29.97,29.83,29.85,38025.0,29.5812,29.6405,29.5021,29.5218,38025.0
2021-12-17 14:30:00,29.85,29.94,29.81,29.85,49554.0,29.5218,29.6108,29.4823,29.5218,49554.0
2021-12-17 15:00:00,29.88,29.94,29.84,29.88,64239.0,29.5515,29.6108,29.5119,29.5515,64239.0
2021-12-17 15:30:00,29.89,30.08,29.83,29.96,636748.0,29.5614,29.7493,29.5021,29.6306,636748.0
2021-12-20 09:30:00,29.16,29.33,28.83,29.17,158645.0,28.8394,29.0076,28.5131,28.8493,158645.0
2021-12-20 10:00:00,29.18,29.33,28.95,28.97,118227.0,28.8592,29.0076,28.6317,28.6515,118227.0
2021-12-20 10:30:00,28.94,28.97,28.62,28.71,137740.0,28.6218,28.6515,28.3054,28.3944,137740.0
2021-12-20 11:00:00,28.73,28.78,28.51,28.78,77804.0,28.4142,28.4636,28.1966,28.4636,77804.0
2021-12-20 11:30:00,28.77,29.03,28.77,29.01,35286.0,28.4537,28.7109,28.4537,28.6911,35286.0
2021-12-20 12:00:00,28.99,29.04,28.94,28.99,34685.0,28.6713,28.7207,28.6218,28.6713,34685.0
2021-12-20 12:30:00,28.99,28.99,28.82,28.84,30101.0,28.6713,28.6713,28.5032,28.5229,30101.0
2021-12-20 13:00:00,28.82,28.93,28.77,28.88,40706.0,28.5032,28.612,28.4537,28.5625,40706.0
2021-12-20 13:30:00,28.88,29.06,28.79,29.02,33073.0,28.5625,28.7405,28.4735,28.701,33073.0
2021-12-20 14:00:00,29.01,29.07,28.95,29.05,25712.0,28.6911,28.7504,28.6317,28.7306,25712.0
2021-12-20 14:30:00,29.06,29.06,28.85,28.9,40228.0,28.7405,28.7405,28.5328,28.5823,40228.0
2021-12-20 15:00:00,28.93,29.18,28.89,29.18,90642.0,28.612,28.8592,28.5724,28.8592,90642.0
2021-12-20 15:30:00,29.15,29.3,29.02,29.26,263768.0,28.8295,28.9779,28.701,28.9383,263768.0
2021-12-21 09:30:00,29.41,30.19,29.29,30.19,108477.0,29.0867,29.8581,28.968,29.8581,108477.0
2021-12-21 10:00:00,30.19,30.54,30.17,30.29,83716.0,29.8581,30.2043,29.8383,29.957,83716.0
2021-12-21 10:30:00,30.31,30.48,30.29,30.38,57398.0,29.9768,30.1449,29.957,30.046,57398.0
2021-12-21 11:00:00,30.4,30.69,30.38,30.63,63331.0,30.0658,30.3526,30.046,30.2933,63331.0
2021-12-21 11:30:00,30.62,30.76,30.57,30.72,100136.0,30.2834,30.4218,30.2339,30.3823,100136.0
2021-12-21 12:00:00,30.71,30.89,30.68,30.78,112222.0,30.3724,30.5504,30.3427,30.4416,112222.0
2021-12-21 12:30:00,30.77,30.89,30.71,30.85,64188.0,30.4317,30.5504,30.3724,30.5108,64188.0
2021-12-21 13:00:00,30.85,30.98,30.8,30.97,124929.0,30.5108,30.6394,30.4614,30.6295,124929.0
2021-12-21 13:30:00,30.96,31.06,30.87,30.92,105124.0,30.6196,30.7185,30.5306,30.5801,105124.0
2021-12-21 14:00:00,30.92,31.01,30.9,30.92,110028.0,30.5801,30.6691,30.5603,30.5801,110028.0
2021-12-21 14:30:00,30.92,30.96,30.79,30.83,367918.0,30.5801,30.6196,30.4515,30.4911,367918.0
2021-12-21 15:00:00,30.84,30.92,30.64,30.64,526242.0,30.501,30.5801,30.3032,30.3032,526242.0
2021-12-21 15:30:00,30.64,30.71,30.53,30.58,440547.0,30.3032,30.3724,30.1944,30.2438,440547.0
2021-12-22 09:30:00,30.59,30.64,30.19,30.42,106497.0,30.2537,30.3032,29.8581,30.0856,106497.0
2021-12-22 10:00:00,30.44,30.56,30.36,30.46,344958.0,30.1054,30.224,30.0262,30.1251,344958.0
2021-12-22 10:30:00,30.46,30.63,30.4,30.5,258720.0,30.1251,30.2933,30.0658,30.1647,258720.0
2021-12-22 11:00:00,30.51,30.75,30.42,30.63,142476.0,30.1746,30.4119,30.0856,30.2933,142476.0
2021-12-22 11:30:00,30.67,30.68,30.47,30.59,85326.0,30.3328,30.3427,30.135,30.2537,85326.0
2021-12-22 12:00:00,30.59,30.59,30.44,30.57,135224.0,30.2537,30.2537,30.1054,30.2339,135224.0
2021-12-22 12:30:00,30.58,30.59,30.45,30.55,90930.0,30.2438,30.2537,30.1152,30.2141,90930.0
2021-12-22 13:00:00,30.55,30.61,30.5,30.59,176788.0,30.2141,30.2735,30.1647,30.2537,176788.0
2021-12-22 13:30:00,30.59,30.62,30.43,30.44,116609.0,30.2537,30.2834,30.0955,30.1054,116609.0
2021-12-22 14:00:00,30.43,30.44,30.21,30.22,130192.0,30.0955,30.1054,29.8779,29.8878,130192.0
2021-12-22 14:30:00,30.23,30.29,30.11,30.12,510151.0,29.8977,29.957,29.779,29.7889,510151.0
2021-12-22 15:00:00,30.12,30.21,30.05,30.06,420690.0,29.7889,29.8779,29.7196,29.7295,420690.0
2021-12-22 15:30:00,30.06,30.31,30.04,30.3,609451.0,29.7295,29.9768,29.7097,29.9669,609451.0
2021-12-23 09:30:00,30.39,30.87,30.32,30.86,119833.0,30.0559,30.5306,29.9867,30.5207,119833.0
2021-12-23 10:00:00,30.86,31.13,30.78,31.08,132761.0,30.5207,30.7878,30.4416,30.7383,132761.0
2021-12-23 10:30:00,31.1,31.16,30.99,31.16,152828.0,30.7581,30.8174,30.6493,30.8174,152828.0
2021-12-23 11:00:00,31.14,31.18,30.87,30.94,92080.0,30.7977,30.8372,30.5306,30.5999,92080.0
2021-12-23 11:30:00,30.94,30.99,30.87,30.87,50101.0,30.5999,30.6493,30.5306,30.5306,50101.0
2021-12-23 12:00:00,30.88,31.01,30.87,30.91,97743.0,30.5405,30.6691,30.5306,30.5702,97743.0
2021-12-23 12:30:00,30.92,30.98,30.88,30.89,66952.0,30.5801,30.6394,30.5405,30.5504,66952.0
2021-12-23 13:00:00,30.89,30.96,30.84,30.9,106851.0,30.5504,30.6196,30.501,30.5603,106851.0
2021-12-23 13:30:00,30.9,31.07,30.88,31.04,116849.0,30.5603,30.7284,30.5405,30.6988,116849.0
2021-12-23 14:00:00,31.05,31.14,31.05,31.11,64581.0,30.7086,30.7977,30.7086,30.768,64581.0
2021-12-23 14:30:00,31.1,31.18,31.07,31.15,68480.0,30.7581,30.8372,30.7284,30.8075,68480.0
2021-12-23 15:00:00,31.15,31.15,31.04,31.11,85503.0,30.8075,30.8075,30.6988,30.768,85503.0
2021-12-23 15:30:00,31.11,31.23,31.07,31.12,338323.0,30.768,30.8867,30.7284,30.7779,338323.0
2021-12-27 09:30:00,31.0,31.23,30.77,30.92,70829.0,30.6592,30.8867,30.4317,30.5801,70829.0
2021-12-27 10:00:00,30.92,31.26,30.86,31.25,44514.0,30.5801,30.9163,30.5207,30.9064,44514.0
2021-12-27 10:30:00,31.27,31.38,31.17,31.37,46401.0,30.9262,31.035,30.8273,31.0251,46401.0
2021-12-27 11:00:00,31.36,31.39,31.25,31.29,57695.0,31.0152,31.0449,30.9064,30.946,57695.0
2021-12-27 11:30:00,31.28,31.33,31.23,31.29,33646.0,30.9361,30.9856,30.8867,30.946,33646.0
2021-12-27 12:00:00,31.3,31.32,31.25,31.26,35668.0,30.9559,30.9757,30.9064,30.9163,35668.0
2021-12-27 12:30:00,31.25,31.3,31.22,31.27,48750.0,30.9064,30.9559,30.8768,30.9262,48750.0
2021-12-27 13:00:00,31.27,31.29,31.24,31.24,29301.0,30.9262,30.946,30.8966,30.8966,29301.0
2021-12-27 13:30:00,31.24,31.33,31.2,31.31,29489.0,30.8966,30.9856,30.857,30.9658,29489.0
2021-12-27 14:00:00,31.31,31.32,31.24,31.29,45008.0,30.9658,30.9757,30.8966,30.946,45008.0
2021-12-27 14:30:00,31.3,31.33,31.21,31.28,37745.0,30.9559,30.9856,30.8669,30.9361,37745.0
2021-12-27 15:00:00,31.28,31.31,31.25,31.27,45607.0,30.9361,30.9658,30.9064,30.9262,45607.0
2021-12-27 15:30:00,31.27,31.41,31.24,31.35,199517.0,30.9262,31.0647,30.8966,31.0053,199517.0
2021-12-28 09:30:00,31.16,31.64,31.16,31.6,39459.0,30.8174,31.2922,30.8174,31.2526,39459.0
2021-12-28 10:00:00,31.59,31.71,31.48,31.61,37083.0,31.2427,31.3614,31.1339,31.2625,37083.0
2021-12-28 10:30:00,31.62,31.64,31.54,31.56,39337.0,31.2724,31.2922,31.1933,31.213,39337.0
2021-12-28 11:00:00,31.55,31.62,31.47,31.59,85507.0,31.2031,31.2724,31.124,31.2427,85507.0
2021-12-28 11:30:00,31.59,31.69,31.57,31.65,43115.0,31.2427,31.3416,31.2229,31.302,43115.0
2021-12-28 12:00:00,31.64,31.65,31.48,31.48,45979.0,31.2922,31.302,31.1339,31.1339,45979.0
2021-12-28 12:30:00,31.49,31.51,31.42,31.51,39051.0,31.1438,31.1636,31.0746,31.1636,39051.0
2021-12-28 13:00:00,31.5,31.58,31.49,31.55,32618.0,31.1537,31.2328,31.1438,31.2031,32618.0
2021-12-28 13:30:00,31.55,31.57,31.49,31.55,29686.0,31.2031,31.2229,31.1438,31.2031,29686.0
2021-12-28 14:00:00,31.55,31.58,31.46,31.46,50790.0,31.2031,31.2328,31.1141,31.1141,50790.0
2021-12-28 14:30:00,31.47,31.54,31.42,31.5,27113.0,31.124,31.1933,31.0746,31.1537,27113.0
2021-12-28 15:00:00,31.5,31.6,31.47,31.59,41724.0,31.1537,31.2526,31.124,31.2427,41724.0
2021-12-28 15:30:00,31.59,31.66,31.55,31.66,275277.0,31.2427,31.3119,31.2031,31.3119,275277.0
2021-12-29 09:30:00,31.42,31.73,31.24,31.5,145754.0,31.0746,31.3812,30.8966,31.1537,145754.0
2021-12-29 10:00:00,31.49,31.69,31.45,31.62,118904.0,31.1438,31.3416,31.1042,31.2724,118904.0
2021-12-29 10:30:00,31.62,31.73,31.59,31.62,54049.0,31.2724,31.3812,31.2427,31.2724,54049.0
2021-12-29 11:00:00,31.61,31.68,31.53,31.53,16924.0,31.2625,31.3317,31.1834,31.1834,16924.0
2021-12-29 11:30:00,31.52,31.52,31.44,31.49,34525.0,31.1735,31.1735,31.0944,31.1438,34525.0
2021-12-29 12:00:00,31.47,31.49,31.43,31.48,19829.0,31.124,31.1438,31.0845,31.1339,19829.0
2021-12-29 12:30:00,31.48,31.57,31.48,31.53,19962.0,31.1339,31.2229,31.1339,31.1834,19962.0
2021-12-29 13:00:00,31.54,31.58,31.49,31.53,17105.0,31.1933,31.2328,31.1438,31.1834,17105.0
2021-12-29 13:30:00,31.53,31.56,31.51,31.56,17253.0,31.1834,31.213,31.1636,31.213,17253.0
2021-12-29 14:00:00,31.56,31.6,31.55,31.59,28742.0,31.213,31.2526,31.2031,31.2427,28742.0
2021-12-29 14:30:00,31.58,31.59,31.52,31.53,34516.0,31.2328,31.2427,31.1735,31.1834,34516.0
2021-12-29 15:00:00,31.53,31.59,31.52,31.59,64999.0,31.1834,31.2427,31.1735,31.2427,64999.0
2021-12-29 15:30:00,31.59,31.67,31.52,31.63,281976.0,31.2427,31.3218,31.1735,31.2823,281976.0
2021-12-30 09:30:00,31.55,31.98,31.52,31.92,74689.0,31.2031,31.6284,31.1735,31.5691,74689.0
2021-12-30 10:00:00,31.9,32.02,31.86,31.87,75823.0,31.5493,31.668,31.5097,31.5196,75823.0
2021-12-30 10:30:00,31.91,31.95,31.88,31.92,32280.0,31.5592,31.5988,31.5295,31.5691,32280.0
2021-12-30 11:00:00,31.92,31.94,31.81,31.89,43753.0,31.5691,31.5889,31.4603,31.5394,43753.0
2021-12-30 11:30:00,31.87,31.97,31.86,31.96,53396.0,31.5196,31.6185,31.5097,31.6086,53396.0
2021-12-30 12:00:00,31.97,31.99,31.85,31.85,48978.0,31.6185,31.6383,31.4999,31.4999,48978.0
2021-12-30 12:30:00,31.84,31.92,31.82,31.91,32585.0,31.49,31.5691,31.4702,31.5592,32585.0
2021-12-30 13:00:00,31.92,31.95,31.86,31.86,31250.0,31.5691,31.5988,31.5097,31.5097,31250.0
2021-12-30 13:30:00,31.87,31.94,31.86,31.92,37110.0,31.5196,31.5889,31.5097,31.5691,37110.0
2021-12-30 14:00:00,31.92,31.94,31.86,31.88,35066.0,31.5691,31.5889,31.5097,31.5295,35066.0
2021-12-30 14:30:00,31.87,31.91,31.85,31.9,28623.0,31.5196,31.5592,31.4999,31.5493,28623.0
2021-12-30 15:00:00,31.9,31.92,31.81,31.84,126808.0,31.5493,31.5691,31.4603,31.49,126808.0
2021-12-30 15:30:00,31.84,31.87,31.59,31.64,181628.0,31.49,31.5196,31.2427,31.2922,181628.0
2021-12-31 09:30:00,31.65,31.78,31.42,31.74,70926.0,31.302,31.4306,31.0746,31.3911,70926.0
2021-12-31 10:00:00,31.7,31.8,31.61,31.68,56075.0,31.3515,31.4504,31.2625,31.3317,56075.0
2021-12-31 10:30:00,31.69,31.7,31.58,31.69,16796.0,31.3416,31.3515,31.2328,31.3416,16796.0
2021-12-31 11:00:00,31.7,31.8,31.66,31.74,23150.0,31.3515,31.4504,31.3119,31.3911,23150.0
2021-12-31 11:30:00,31.74,31.79,31.68,31.71,83259.0,31.3911,31.4405,31.3317,31.3614,83259.0
2021-12-31 12:00:00,31.69,31.73,31.66,31.69,26531.0,31.3416,31.3812,31.3119,31.3416,26531.0
2021-12-31 12:30:00,31.68,31.77,31.65,31.77,46938.0,31.3317,31.4207,31.302,31.4207,46938.0
2021-12-31 13:00:00,31.77,31.77,31.69,31.77,20788.0,31.4207,31.4207,31.3416,31.4207,20788.0
2021-12-31 13:30:00,31.77,31.85,31.77,31.85,22023.0,31.4207,31.4999,31.4207,31.4999,22023.0
2021-12-31 14:00:00,31.84,31.86,31.76,31.83,35782.0,31.49,31.5097,31.4108,31.4801,35782.0
2021-12-31 14:30:00,31.84,31.86,31.83,31.85,36010.0,31.49,31.5097,31.4801,31.4999,36010.0
2021-12-31 15:00:00,31.85,31.91,31.84,31.9,56444.0,31.4999,31.5592,31.49,31.5493,56444.0
2021-12-31 15:30:00,31.89,31.96,31.8,31.82,291065.0,31.5394,31.6086,31.4504,31.4702,291065.0
2022-01-03 09:30:00,32.0,32.51,31.99,32.51,109292.0,31.6482,32.1526,31.6383,32.1526,109292.0
2022-01-03 10:00:00,32.47,32.65,32.34,32.64,139040.0,32.113,32.2911,31.9845,32.2812,139040.0
2022-01-03 10:30:00,32.63,32.77,32.45,32.46,165836.0,32.2713,32.4097,32.0933,32.1031,165836.0
2022-01-03 11:00:00,32.47,32.6,32.3,32.42,64381.0,32.113,32.2416,31.9449,32.0636,64381.0
2022-01-03 11:30:00,32.41,32.45,32.22,32.38,59001.0,32.0537,32.0933,31.8658,32.024,59001.0
2022-01-03 12:00:00,32.37,32.4,32.3,32.35,50460.0,32.0141,32.0438,31.9449,31.9944,50460.0
2022-01-03 12:30:00,32.34,32.36,32.26,32.31,51496.0,31.9845,32.0042,31.9053,31.9548,51496.0
2022-01-03 13:00:00,32.32,32.35,32.28,32.3,49592.0,31.9647,31.9944,31.9251,31.9449,49592.0
2022-01-03 13:30:00,32.3,32.35,32.22,32.33,69496.0,31.9449,31.9944,31.8658,31.9746,69496.0
2022-01-03 14:00:00,32.34,32.45,32.33,32.43,57777.0,31.9845,32.0933,31.9746,32.0735,57777.0
2022-01-03 14:30:00,32.44,32.46,32.32,32.45,82201.0,32.0834,32.1031,31.9647,32.0933,82201.0
2022-01-03 15:00:00,32.45,32.5,32.4,32.47,98529.0,32.0933,32.1427,32.0438,32.113,98529.0
2022-01-03 15:30:00,32.48,32.48,32.25,32.33,302671.0,32.1229,32.1229,31.8955,31.9746,302671.0
2022-01-04 09:30:00,32.69,33.31,32.45,33.24,202813.0,32.3306,32.9438,32.0933,32.8746,202813.0
2022-01-04 10:00:00,33.25,33.47,33.21,33.41,113799.0,32.8845,33.102,32.8449,33.0427,113799.0
2022-01-04 10:30:00,33.45,33.53,33.33,33.39,101753.0,33.0823,33.1614,32.9636,33.0229,101753.0
2022-01-04 11:00:00,33.39,33.52,33.22,33.33,129724.0,33.0229,33.1515,32.8548,32.9636,129724.0
2022-01-04 11:30:00,33.33,33.47,33.23,33.39,128787.0,32.9636,33.102,32.8647,33.0229,128787.0
2022-01-04 12:00:00,33.39,33.43,33.23,33.34,138050.0,33.0229,33.0625,32.8647,32.9735,138050.0
2022-01-04 12:30:00,33.32,33.44,33.31,33.42,66510.0,32.9537,33.0724,32.9438,33.0526,66510.0
2022-01-04 13:00:00,33.43,33.46,33.37,33.44,72090.0,33.0625,33.0922,33.0031,33.0724,72090.0
2022-01-04 13:30:00,33.44,33.44,33.36,33.37,69796.0,33.0724,33.0724,32.9933,33.0031,69796.0
2022-01-04 14:00:00,33.37,33.48,33.37,33.44,68457.0,33.0031,33.1119,33.0031,33.0724,68457.0
2022-01-04 14:30:00,33.43,33.56,33.43,33.55,101723.0,33.0625,33.1911,33.0625,33.1812,101723.0
2022-01-04 15:00:00,33.54,33.68,33.52,33.58,200171.0,33.1713,33.3097,33.1515,33.2108,200171.0
2022-01-04 15:30:00,33.59,33.69,33.5,33.55,538480.0,33.2207,33.3196,33.1317,33.1812,538480.0
2022-01-05 09:30:00,33.81,34.3,33.71,34.09,243081.0,33.4383,33.9229,33.3394,33.7152,243081.0
2022-01-05 10:00:00,34.11,34.14,33.86,34.03,200405.0,33.735,33.7647,33.4878,33.6559,200405.0
2022-01-05 10:30:00,34.04,34.09,33.83,33.88,116698.0,33.6658,33.7152,33.4581,33.5075,116698.0
2022-01-05 11:00:00,33.88,33.95,33.76,33.78,133257.0,33.5075,33.5768,33.3889,33.4086,133257.0
2022-01-05 11:30:00,33.77,33.8,33.71,33.78,75940.0,33.3987,33.4284,33.3394,33.4086,75940.0
2022-01-05 12:00:00,33.77,33.87,33.74,33.86,52307.0,33.3987,33.4976,33.3691,33.4878,52307.0
2022-01-05 12:30:00,33.86,33.9,33.72,33.76,91075.0,33.4878,33.5273,33.3493,33.3889,91075.0
2022-01-05 13:00:00,33.77,33.77,33.6,33.7,84445.0,33.3987,33.3987,33.2306,33.3295,84445.0
2022-01-05 13:30:00,33.71,33.81,33.7,33.77,85814.0,33.3394,33.4383,33.3295,33.3987,85814.0
2022-01-05 14:00:00,33.77,33.77,33.39,33.46,248465.0,33.3987,33.3987,33.0229,33.0922,248465.0
2022-01-05 14:30:00,33.46,33.52,33.36,33.48,227737.0,33.0922,33.1515,32.9933,33.1119,227737.0
2022-01-05 15:00:00,33.47,33.48,33.29,33.4,169864.0,33.102,33.1119,32.924,33.0328,169864.0
2022-01-05 15:30:00,33.4,33.42,33.28,33.32,462952.0,33.0328,33.0526,32.9141,32.9537,462952.0
2022-01-06 09:30:00,33.78,34.09,33.41,33.56,350796.0,33.4086,33.7152,33.0427,33.1911,350796.0
2022-01-06 10:00:00,33.59,33.76,33.36,33.56,185694.0,33.2207,33.3889,32.9933,33.1911,185694.0
2022-01-06 10:30:00,33.56,33.7,33.53,33.61,116506.0,33.1911,33.3295,33.1614,33.2405,116506.0
2022-01-06 11:00:00,33.61,34.0,33.57,33.93,90898.0,33.2405,33.6262,33.2009,33.557,90898.0
2022-01-06 11:30:00,33.9,33.93,33.78,33.84,55565.0,33.5273,33.557,33.4086,33.468,55565.0
2022-01-06 12:00:00,33.83,33.94,33.79,33.87,62279.0,33.4581,33.5669,33.4185,33.4976,62279.0
2022-01-06 12:30:00,33.84,33.96,33.81,33.9,60770.0,33.468,33.5867,33.4383,33.5273,60770.0
2022-01-06 13:00:00,33.9,33.92,33.74,33.79,58781.0,33.5273,33.5471,33.3691,33.4185,58781.0
2022-01-06 13:30:00,33.79,33.84,33.74,33.83,88176.0,33.4185,33.468,33.3691,33.4581,88176.0
2022-01-06 14:00:00,33.83,33.88,33.75,33.86,123443.0,33.4581,33.5075,33.379,33.4878,123443.0
2022-01-06 14:30:00,33.85,33.91,33.79,33.86,84841.0,33.4779,33.5372,33.4185,33.4878,84841.0
2022-01-06 15:00:00,33.86,33.89,33.71,33.76,199635.0,33.4878,33.5174,33.3394,33.3889,199635.0
2022-01-06 15:30:00,33.76,33.79,33.6,33.64,530203.0,33.3889,33.4185,33.2306,33.2702,530203.0
2022-01-07 09:30:00,33.78,34.18,33.34,34.17,193405.0,33.4086,33.8042,32.9735,33.7943,193405.0
2022-01-07 10:00:00,34.18,34.23,33.97,34.15,133811.0,33.8042,33.8537,33.5965,33.7746,133811.0
2022-01-07 10:30:00,34.13,34.19,34.0,34.1,193328.0,33.7548,33.8141,33.6262,33.7251,193328.0
2022-01-07 11:00:00,34.1,34.19,34.03,34.16,155329.0,33.7251,33.8141,33.6559,33.7845,155329.0
2022-01-07 11:30:00,34.16,34.48,34.15,34.42,234536.0,33.7845,34.1009,33.7746,34.0416,234536.0
2022-01-07 12:00:00,34.42,34.62,34.37,34.49,85554.0,34.0416,34.2394,33.9921,34.1108,85554.0
2022-01-07 12:30:00,34.48,34.5,34.25,34.31,116758.0,34.1009,34.1207,33.8735,33.9328,116758.0
2022-01-07 13:00:00,34.3,34.35,34.17,34.18,112916.0,33.9229,33.9724,33.7943,33.8042,112916.0
2022-01-07 13:30:00,34.18,34.38,34.16,34.3,86240.0,33.8042,34.002,33.7845,33.9229,86240.0
2022-01-07 14:00:00,34.3,34.34,33.99,34.02,278381.0,33.9229,33.9625,33.6163,33.646,278381.0
2022-01-07 14:30:00,34.02,34.05,33.93,33.97,301862.0,33.646,33.6757,33.557,33.5965,301862.0
2022-01-07 15:00:00,33.97,34.01,33.92,34.0,208644.0,33.5965,33.6361,33.5471,33.6262,208644.0
2022-01-07 15:30:00,34.0,34.14,33.97,34.01,571346.0,33.6262,33.7647,33.5965,33.6361,571346.0
2022-01-10 09:30:00,34.11,34.39,33.96,34.0,374376.0,33.735,34.0119,33.5867,33.6262,374376.0
2022-01-10 10:00:00,33.99,34.02,33.57,33.77,307295.0,33.6163,33.646,33.2009,33.3987,307295.0
2022-01-10 10:30:00,33.77,33.89,33.44,33.64,247521.0,33.3987,33.5174,33.0724,33.2702,247521.0
2022-01-10 11:00:00,33.64,33.88,33.59,33.78,229961.0,33.2702,33.5075,33.2207,33.4086,229961.0
2022-01-10 11:30:00,33.78,33.8,33.59,33.61,200696.0,33.4086,33.4284,33.2207,33.2405,200696.0
2022-01-10 12:00:00,33.6,33.84,33.59,33.77,215605.0,33.2306,33.468,33.2207,33.3987,215605.0
2022-01-10 12:30:00,33.76,33.81,33.53,33.69,144050.0,33.3889,33.4383,33.1614,33.3196,144050.0
2022-01-10 13:00:00,33.7,33.77,33.66,33.73,173745.0,33.3295,33.3987,33.29,33.3592,173745.0
2022-01-10 13:30:00,33.73,33.86,33.66,33.83,156758.0,33.3592,33.4878,33.29,33.4581,156758.0
2022-01-10 14:00:00,33.83,33.98,33.82,33.97,105616.0,33.4581,33.6064,33.4482,33.5965,105616.0
2022-01-10 14:30:00,33.96,34.1,33.93,33.99,195158.0,33.5867,33.7251,33.557,33.6163,195158.0
2022-01-10 15:00:00,34.0,34.04,33.72,33.95,274318.0,33.6262,33.6658,33.3493,33.5768,274318.0
2022-01-10 15:30:00,33.95,34.03,33.79,33.98,506670.0,33.5768,33.6559,33.4185,33.6064,506670.0
2022-01-11 09:30:00,33.96,34.36,33.67,33.72,237281.0,33.5867,33.9823,33.2998,33.3493,237281.0
2022-01-11 10:00:00,33.71,33.73,33.4,33.52,159298.0,33.3394,33.3592,33.0328,33.1515,159298.0
2022-01-11 10:30:00,33.53,33.56,33.34,33.48,135592.0,33.1614,33.1911,32.9735,33.1119,135592.0
2022-01-11 11:00:00,33.5,33.74,33.49,33.63,109484.0,33.1317,33.3691,33.1218,33.2603,109484.0
2022-01-11 11:30:00,33.63,33.84,33.54,33.72,122299.0,33.2603,33.468,33.1713,33.3493,122299.0
2022-01-11 12:00:00,33.72,33.8,33.71,33.73,75405.0,33.3493,33.4284,33.3394,33.3592,75405.0
2022-01-11 12:30:00,33.74,33.85,33.74,33.83,68580.0,33.3691,33.4779,33.3691,33.4581,68580.0
2022-01-11 13:00:00,33.83,33.9,33.74,33.9,71119.0,33.4581,33.5273,33.3691,33.5273,71119.0
2022-01-11 13:30:00,33.9,33.99,33.86,33.96,148487.0,33.5273,33.6163,33.4878,33.5867,148487.0
2022-01-11 14:00:00,33.96,33.98,33.89,33.95,101968.0,33.5867,33.6064,33.5174,33.5768,101968.0
2022-01-11 14:30:00,33.95,33.97,33.9,33.95,102203.0,33.5768,33.5965,33.5273,33.5768,102203.0
2022-01-11 15:00:00,33.95,33.97,33.88,33.95,143221.0,33.5768,33.5965,33.5075,33.5768,143221.0
2022-01-11 15:30:00,33.95,33.95,33.81,33.92,413685.0,33.5768,33.5768,33.4383,33.5471,413685.0
2022-01-12 09:30:00,34.18,34.49,33.97,34.33,192295.0,33.8042,34.1108,33.5965,33.9526,192295.0
2022-01-12 10:00:00,34.33,34.35,34.0,34.03,89447.0,33.9526,33.9724,33.6262,33.6559,89447.0
2022-01-12 10:30:00,34.04,34.16,33.81,33.97,80544.0,33.6658,33.7845,33.4383,33.5965,80544.0
2022-01-12 11:00:00,33.97,34.03,33.85,33.99,75344.0,33.5965,33.6559,33.4779,33.6163,75344.0
2022-01-12 11:30:00,33.98,34.01,33.86,33.89,46650.0,33.6064,33.6361,33.4878,33.5174,46650.0
2022-01-12 12:00:00,33.9,33.94,33.85,33.91,40702.0,33.5273,33.5669,33.4779,33.5372,40702.0
2022-01-12 12:30:00,33.92,33.97,33.86,33.97,46638.0,33.5471,33.5965,33.4878,33.5965,46638.0
2022-01-12 13:00:00,33.97,34.02,33.95,33.96,42027.0,33.5965,33.646,33.5768,33.5867,42027.0
2022-01-12 13:30:00,33.95,33.98,33.87,33.89,46312.0,33.5768,33.6064,33.4976,33.5174,46312.0
2022-01-12 14:00:00,33.89,33.99,33.84,33.96,54420.0,33.5174,33.6163,33.468,33.5867,54420.0
2022-01-12 14:30:00,33.96,33.97,33.86,33.95,88507.0,33.5867,33.5965,33.4878,33.5768,88507.0
2022-01-12 15:00:00,33.95,33.97,33.86,33.97,102185.0,33.5768,33.5965,33.4878,33.5965,102185.0
2022-01-12 15:30:00,33.96,33.99,33.85,33.93,367279.0,33.5867,33.6163,33.4779,33.557,367279.0
2022-01-13 09:30:00,34.06,34.85,34.03,34.82,146138.0,33.6856,34.4669,33.6559,34.4372,146138.0
2022-01-13 10:00:00,34.8,34.83,34.52,34.64,239014.0,34.4174,34.4471,34.1405,34.2592,239014.0
2022-01-13 10:30:00,34.65,34.68,34.39,34.62,145846.0,34.2691,34.2987,34.0119,34.2394,145846.0
2022-01-13 11:00:00,34.61,34.71,34.57,34.68,75507.0,34.2295,34.3284,34.1899,34.2987,75507.0
2022-01-13 11:30:00,34.68,34.83,34.64,34.79,84732.0,34.2987,34.4471,34.2592,34.4075,84732.0
2022-01-13 12:00:00,34.79,34.79,34.38,34.51,95560.0,34.4075,34.4075,34.002,34.1306,95560.0
2022-01-13 12:30:00,34.5,34.61,34.41,34.47,98137.0,34.1207,34.2295,34.0317,34.091,98137.0
2022-01-13 13:00:00,34.48,34.64,34.44,34.57,124290.0,34.1009,34.2592,34.0614,34.1899,124290.0
2022-01-13 13:30:00,34.58,34.79,34.54,34.78,61623.0,34.1998,34.4075,34.1603,34.3976,61623.0
2022-01-13 14:00:00,34.78,34.92,34.72,34.73,156626.0,34.3976,34.5361,34.3383,34.3482,156626.0
2022-01-13 14:30:00,34.72,34.74,34.52,34.59,91398.0,34.3383,34.3581,34.1405,34.2097,91398.0
2022-01-13 15:00:00,34.59,34.59,34.44,34.47,146960.0,34.2097,34.2097,34.0614,34.091,146960.0
2022-01-13 15:30:00,34.47,34.5,34.29,34.4,482680.0,34.091,34.1207,33.913,34.0218,482680.0
2022-01-14 09:30:00,34.01,34.48,33.81,34.39,174908.0,33.6361,34.1009,33.4383,34.0119,174908.0
2022-01-14 10:00:00,34.39,34.53,34.32,34.47,326320.0,34.0119,34.1504,33.9427,34.091,326320.0
2022-01-14 10:30:00,34.47,34.48,34.26,34.38,87349.0,34.091,34.1009,33.8834,34.002,87349.0
2022-01-14 11:00:00,34.38,34.52,34.17,34.52,136308.0,34.002,34.1405,33.7943,34.1405,136308.0
2022-01-14 11:30:00,34.52,34.58,34.39,34.5,110755.0,34.1405,34.1998,34.0119,34.1207,110755.0
2022-01-14 12:00:00,34.49,34.54,34.46,34.51,43794.0,34.1108,34.1603,34.0812,34.1306,43794.0
2022-01-14 12:30:00,34.51,34.56,34.44,34.47,73697.0,34.1306,34.1801,34.0614,34.091,73697.0
2022-01-14 13:00:00,34.48,34.51,34.35,34.41,98423.0,34.1009,34.1306,33.9724,34.0317,98423.0
2022-01-14 13:30:00,34.41,34.59,34.36,34.59,52064.0,34.0317,34.2097,33.9823,34.2097,52064.0
2022-01-14 14:00:00,34.59,34.72,34.57,34.57,89235.0,34.2097,34.3383,34.1899,34.1899,89235.0
2022-01-14 14:30:00,34.58,34.84,34.57,34.79,83283.0,34.1998,34.457,34.1899,34.4075,83283.0
2022-01-14 15:00:00,34.8,34.94,34.76,34.89,134089.0,34.4174,34.5559,34.3779,34.5064,134089.0
2022-01-14 15:30:00,34.89,35.09,34.88,35.07,368174.0,34.5064,34.7042,34.4965,34.6845,368174.0
2022-01-18 09:30:00,34.8,35.05,34.52,34.93,198526.0,34.4174,34.6647,34.1405,34.546,198526.0
2022-01-18 10:00:00,34.92,34.98,34.61,34.69,276611.0,34.5361,34.5954,34.2295,34.3086,276611.0
2022-01-18 10:30:00,34.67,34.69,34.35,34.38,91921.0,34.2888,34.3086,33.9724,34.002,91921.0
2022-01-18 11:00:00,34.38,34.51,34.28,34.35,76077.0,34.002,34.1306,33.9031,33.9724,76077.0
2022-01-18 11:30:00,34.34,34.4,34.16,34.39,81617.0,33.9625,34.0218,33.7845,34.0119,81617.0
2022-01-18 12:00:00,34.38,34.39,34.02,34.17,115961.0,34.002,34.0119,33.646,33.7943,115961.0
2022-01-18 12:30:00,34.18,34.24,34.11,34.12,51990.0,33.8042,33.8636,33.735,33.7449,51990.0
2022-01-18 13:00:00,34.12,34.24,34.07,34.17,44973.0,33.7449,33.8636,33.6954,33.7943,44973.0
2022-01-18 13:30:00,34.16,34.37,34.16,34.37,37930.0,33.7845,33.9921,33.7845,33.9921,37930.0
2022-01-18 14:00:00,34.37,34.42,34.33,34.36,43454.0,33.9921,34.0416,33.9526,33.9823,43454.0
2022-01-18 14:30:00,34.36,34.58,34.35,34.49,59864.0,33.9823,34.1998,33.9724,34.1108,59864.0
2022-01-18 15:00:00,34.48,34.54,34.39,34.47,81258.0,34.1009,34.1603,34.0119,34.091,81258.0
2022-01-18 15:30:00,34.48,34.48,34.26,34.34,311801.0,34.1009,34.1009,33.8834,33.9625,311801.0
2022-01-19 09:30:00,34.34,34.35,34.02,34.28,89374.0,33.9625,33.9724,33.646,33.9031,89374.0
2022-01-19 10:00:00,34.24,34.25,33.75,33.75,47969.0,33.8636,33.8735,33.379,33.379,47969.0
2022-01-19 10:30:00,33.77,33.9,33.67,33.88,51010.0,33.3987,33.5273,33.2998,33.5075,51010.0
2022-01-19 11:00:00,33.88,33.94,33.68,33.79,160300.0,33.5075,33.5669,33.3097,33.4185,160300.0
2022-01-19 11:30:00,33.79,33.92,33.68,33.88,81267.0,33.4185,33.5471,33.3097,33.5075,81267.0
2022-01-19 12:00:00,33.88,34.08,33.88,33.97,47626.0,33.5075,33.7053,33.5075,33.5965,47626.0
2022-01-19 12:30:00,33.98,34.04,33.87,34.04,44323.0,33.6064,33.6658,33.4976,33.6658,44323.0
2022-01-19 13:00:00,34.03,34.12,33.97,34.04,84191.0,33.6559,33.7449,33.5965,33.6658,84191.0
2022-01-19 13:30:00,34.03,34.21,33.99,34.13,112636.0,33.6559,33.8339,33.6163,33.7548,112636.0
2022-01-19 14:00:00,34.12,34.15,34.02,34.02,88731.0,33.7449,33.7746,33.646,33.646,88731.0
2022-01-19 14:30:00,34.01,34.1,33.95,34.08,73701.0,33.6361,33.7251,33.5768,33.7053,73701.0
2022-01-19 15:00:00,34.08,34.22,34.06,34.08,106847.0,33.7053,33.8438,33.6856,33.7053,106847.0
2022-01-19 15:30:00,34.09,34.1,33.79,33.82,460823.0,33.7152,33.7251,33.4185,33.4482,460823.0
2022-01-20 09:30:00,33.87,34.08,33.68,33.81,110454.0,33.4976,33.7053,33.3097,33.4383,110454.0
2022-01-20 10:00:00,33.85,34.01,33.73,33.96,84489.0,33.4779,33.6361,33.3592,33.5867,84489.0
2022-01-20 10:30:00,33.98,34.37,33.98,34.35,71005.0,33.6064,33.9921,33.6064,33.9724,71005.0
2022-01-20 11:00:00,34.33,34.37,34.04,34.14,147979.0,33.9526,33.9921,33.6658,33.7647,147979.0
2022-01-20 11:30:00,34.14,34.22,34.06,34.22,84241.0,33.7647,33.8438,33.6856,33.8438,84241.0
2022-01-20 12:00:00,34.24,34.27,34.06,34.15,87023.0,33.8636,33.8932,33.6856,33.7746,87023.0
2022-01-20 12:30:00,34.17,34.38,34.17,34.34,121177.0,33.7943,34.002,33.7943,33.9625,121177.0
2022-01-20 13:00:00,34.34,34.34,34.19,34.26,53092.0,33.9625,33.9625,33.8141,33.8834,53092.0
2022-01-20 13:30:00,34.26,34.29,34.22,34.26,50811.0,33.8834,33.913,33.8438,33.8834,50811.0
2022-01-20 14:00:00,34.26,34.38,34.15,34.15,55764.0,33.8834,34.002,33.7746,33.7746,55764.0
2022-01-20 14:30:00,34.14,34.18,34.08,34.11,103473.0,33.7647,33.8042,33.7053,33.735,103473.0
2022-01-20 15:00:00,34.12,34.16,33.93,34.02,125161.0,33.7449,33.7845,33.557,33.646,125161.0
2022-01-20 15:30:00,34.02,34.02,33.54,33.57,386851.0,33.646,33.646,33.1713,33.2009,386851.0
2022-01-21 09:30:00,33.48,33.48,33.02,33.19,159945.0,33.1119,33.1119,32.657,32.8251,159945.0
2022-01-21 10:00:00,33.23,33.24,32.5,32.81,179011.0,32.8647,32.8746,32.1427,32.4493,179011.0
2022-01-21 10:30:00,32.81,33.36,32.79,33.19,143815.0,32.4493,32.9933,32.4295,32.8251,143815.0
2022-01-21 11:00:00,33.17,33.45,33.16,33.38,48714.0,32.8053,33.0823,32.7954,33.013,48714.0
2022-01-21 11:30:00,33.37,33.37,33.08,33.26,191987.0,33.0031,33.0031,32.7163,32.8943,191987.0
2022-01-21 12:00:00,33.26,33.28,33.09,33.23,48469.0,32.8943,32.9141,32.7262,32.8647,48469.0
2022-01-21 12:30:00,33.23,33.24,32.91,33.02,67240.0,32.8647,32.8746,32.5482,32.657,67240.0
2022-01-21 13:00:00,33.0,33.07,32.78,32.8,61886.0,32.6372,32.7064,32.4196,32.4394,61886.0
2022-01-21 13:30:00,32.79,32.92,32.74,32.77,105307.0,32.4295,32.5581,32.3801,32.4097,105307.0
2022-01-21 14:00:00,32.79,32.91,32.72,32.73,57063.0,32.4295,32.5482,32.3603,32.3702,57063.0
2022-01-21 14:30:00,32.73,32.82,32.48,32.51,212031.0,32.3702,32.4592,32.1229,32.1526,212031.0
2022-01-21 15:00:00,32.51,32.56,32.34,32.4,176620.0,32.1526,32.202,31.9845,32.0438,176620.0
2022-01-21 15:30:00,32.4,32.69,32.39,32.62,669562.0,32.0438,32.3306,32.0339,32.2614,669562.0
2022-01-24 09:30:00,31.89,32.16,31.58,31.64,112077.0,31.5394,31.8064,31.2328,31.2922,112077.0
2022-01-24 10:00:00,31.66,31.79,31.23,31.6,136944.0,31.3119,31.4405,30.8867,31.2526,136944.0
2022-01-24 10:30:00,31.6,31.94,31.54,31.59,122545.0,31.2526,31.5889,31.1933,31.2427,122545.0
2022-01-24 11:00:00,31.59,31.68,31.38,31.57,149934.0,31.2427,31.3317,31.035,31.2229,149934.0
2022-01-24 11:30:00,31.57,31.63,31.21,31.52,75006.0,31.2229,31.2823,30.8669,31.1735,75006.0
2022-01-24 12:00:00,31.51,31.53,31.17,31.24,62228.0,31.1636,31.1834,30.8273,30.8966,62228.0
2022-01-24 12:30:00,31.25,31.45,31.13,31.41,54811.0,30.9064,31.1042,30.7878,31.0647,54811.0
2022-01-24 13:00:00,31.42,31.72,31.37,31.54,87756.0,31.0746,31.3713,31.0251,31.1933,87756.0
2022-01-24 13:30:00,31.53,32.11,31.53,32.08,115443.0,31.1834,31.757,31.1834,31.7273,115443.0
2022-01-24 14:00:00,32.12,32.27,31.93,32.03,93491.0,31.7669,31.9152,31.579,31.6779,93491.0
2022-01-24 14:30:00,32.04,32.15,31.85,32.15,93949.0,31.6878,31.7966,31.4999,31.7966,93949.0
2022-01-24 15:00:00,32.13,32.45,32.1,32.37,123938.0,31.7768,32.0933,31.7471,32.0141,123938.0
2022-01-24 15:30:00,32.36,33.02,32.31,32.82,571056.0,32.0042,32.657,31.9548,32.4592,571056.0
2022-01-25 09:30:00,32.17,32.24,31.36,31.4,198107.0,31.8163,31.8856,31.0152,31.0548,198107.0
2022-01-25 10:00:00,31.42,31.77,31.13,31.75,214728.0,31.0746,31.4207,30.7878,31.4009,214728.0
2022-01-25 10:30:00,31.76,32.04,31.64,31.7,208391.0,31.4108,31.6878,31.2922,31.3515,208391.0
2022-01-25 11:00:00,31.69,32.08,31.61,31.96,85664.0,31.3416,31.7273,31.2625,31.6086,85664.0
2022-01-25 11:30:00,31.96,32.0,31.55,31.74,90680.0,31.6086,31.6482,31.2031,31.3911,90680.0
2022-01-25 12:00:00,31.76,32.04,31.69,31.92,71270.0,31.4108,31.6878,31.3416,31.5691,71270.0
2022-01-25 12:30:00,31.9,31.9,31.63,31.76,119392.0,31.5493,31.5493,31.2823,31.4108,119392.0
2022-01-25 13:00:00,31.74,31.88,31.61,31.85,89337.0,31.3911,31.5295,31.2625,31.4999,89337.0
2022-01-25 13:30:00,31.82,32.22,31.81,32.2,204323.0,31.4702,31.8658,31.4603,31.846,204323.0
2022-01-25 14:00:00,32.2,32.49,32.17,32.37,95134.0,31.846,32.1328,31.8163,32.0141,95134.0
2022-01-25 14:30:00,32.37,32.68,32.31,32.65,109378.0,32.0141,32.3207,31.9548,32.2911,109378.0
2022-01-25 15:00:00,32.64,32.64,32.27,32.3,116620.0,32.2812,32.2812,31.9152,31.9449,116620.0
2022-01-25 15:30:00,32.28,32.41,32.16,32.23,509179.0,31.9251,32.0537,31.8064,31.8757,509179.0
2022-01-26 09:30:00,32.6,33.0,32.19,32.92,139391.0,32.2416,32.6372,31.8361,32.5581,139391.0
2022-01-26 10:00:00,32.91,32.92,32.56,32.62,92286.0,32.5482,32.5581,32.202,32.2614,92286.0
2022-01-26 10:30:00,32.63,32.68,32.42,32.49,118424.0,32.2713,32.3207,32.0636,32.1328,118424.0
2022-01-26 11:00:00,32.48,32.95,32.4,32.83,95824.0,32.1229,32.5878,32.0438,32.4691,95824.0
2022-01-26 11:30:00,32.81,32.86,32.66,32.81,49269.0,32.4493,32.4987,32.3009,32.4493,49269.0
2022-01-26 12:00:00,32.84,32.87,32.69,32.75,45312.0,32.479,32.5086,32.3306,32.39,45312.0
2022-01-26 12:30:00,32.74,32.75,32.63,32.69,135069.0,32.3801,32.39,32.2713,32.3306,135069.0
2022-01-26 13:00:00,32.67,32.68,32.41,32.54,90138.0,32.3108,32.3207,32.0537,32.1823,90138.0
2022-01-26 13:30:00,32.53,32.59,32.45,32.46,66727.0,32.1724,32.2317,32.0933,32.1031,66727.0
2022-01-26 14:00:00,32.46,32.68,32.18,32.46,162701.0,32.1031,32.3207,31.8262,32.1031,162701.0
2022-01-26 14:30:00,32.46,32.48,31.77,31.96,190406.0,32.1031,32.1229,31.4207,31.6086,190406.0
2022-01-26 15:00:00,31.95,31.95,31.21,31.59,308305.0,31.5988,31.5988,30.8669,31.2427,308305.0
2022-01-26 15:30:00,31.57,31.69,31.4,31.63,794641.0,31.2229,31.3416,31.0548,31.2823,794641.0
2022-01-27 09:30:00,32.04,32.5,31.81,32.25,135580.0,31.6878,32.1427,31.4603,31.8955,135580.0
2022-01-27 10:00:00,32.24,32.35,31.83,31.85,165857.0,31.8856,31.9944,31.4801,31.4999,165857.0
2022-01-27 10:30:00,31.82,31.85,31.57,31.77,176302.0,31.4702,31.4999,31.2229,31.4207,176302.0
2022-01-27 11:00:00,31.77,31.94,31.58,31.67,88248.0,31.4207,31.5889,31.2328,31.3218,88248.0
2022-01-27 11:30:00,31.68,31.93,31.67,31.74,63806.0,31.3317,31.579,31.3218,31.3911,63806.0
2022-01-27 12:00:00,31.74,31.74,31.38,31.4,81472.0,31.3911,31.3911,31.035,31.0548,81472.0
2022-01-27 12:30:00,31.41,31.44,31.12,31.12,72156.0,31.0647,31.0944,30.7779,30.7779,72156.0
2022-01-27 13:00:00,31.12,31.18,30.84,30.86,145533.0,30.7779,30.8372,30.501,30.5207,145533.0
2022-01-27 13:30:00,30.84,30.93,30.7,30.83,168571.0,30.501,30.59,30.3625,30.4911,168571.0
2022-01-27 14:00:00,30.83,31.01,30.66,30.7,288451.0,30.4911,30.6691,30.3229,30.3625,288451.0
2022-01-27 14:30:00,30.7,30.8,30.51,30.59,249208.0,30.3625,30.4614,30.1746,30.2537,249208.0
2022-01-27 15:00:00,30.59,30.79,30.4,30.72,180450.0,30.2537,30.4515,30.0658,30.3823,180450.0
2022-01-27 15:30:00,30.72,30.85,30.58,30.62,620666.0,30.3823,30.5108,30.2438,30.2834,620666.0
2022-01-28 09:30:00,30.47,30.49,29.72,29.79,169857.0,30.135,30.1548,29.3933,29.4625,169857.0
2022-01-28 10:00:00,29.79,30.05,29.7,29.88,249457.0,29.4625,29.7196,29.3735,29.5515,249457.0
2022-01-28 10:30:00,29.88,29.91,29.35,29.81,157785.0,29.5515,29.5812,29.0273,29.4823,157785.0
2022-01-28 11:00:00,29.81,30.06,29.6,29.94,165908.0,29.4823,29.7295,29.2746,29.6108,165908.0
2022-01-28 11:30:00,29.95,30.48,29.87,30.43,186022.0,29.6207,30.1449,29.5416,30.0955,186022.0
2022-01-28 12:00:00,30.44,30.59,30.26,30.38,354963.0,30.1054,30.2537,29.9273,30.046,354963.0
2022-01-28 12:30:00,30.38,30.45,30.21,30.31,244758.0,30.046,30.1152,29.8779,29.9768,244758.0
2022-01-28 13:00:00,30.31,30.59,30.31,30.53,116063.0,29.9768,30.2537,29.9768,30.1944,116063.0
2022-01-28 13:30:00,30.54,30.66,30.37,30.5,341382.0,30.2043,30.3229,30.0361,30.1647,341382.0
2022-01-28 14:00:00,30.5,30.57,30.01,30.01,130492.0,30.1647,30.2339,29.6801,29.6801,130492.0
2022-01-28 14:30:00,30.01,30.47,29.96,30.47,122787.0,29.6801,30.135,29.6306,30.135,122787.0
2022-01-28 15:00:00,30.48,30.57,30.32,30.57,236355.0,30.1449,30.2339,29.9867,30.2339,236355.0
2022-01-28 15:30:00,30.56,30.88,30.45,30.75,1098579.0,30.224,30.5405,30.1152,30.4119,1098579.0
2022-01-31 09:30:00,30.4,30.55,30.19,30.52,162317.0,30.0658,30.2141,29.8581,30.1845,162317.0
2022-01-31 10:00:00,30.5,30.92,30.5,30.81,176555.0,30.1647,30.5801,30.1647,30.4713,176555.0
2022-01-31 10:30:00,30.81,30.96,30.65,30.83,170045.0,30.4713,30.6196,30.313,30.4911,170045.0
2022-01-31 11:00:00,30.83,30.91,30.67,30.67,78498.0,30.4911,30.5702,30.3328,30.3328,78498.0
2022-01-31 11:30:00,30.69,30.85,30.61,30.73,233531.0,30.3526,30.5108,30.2735,30.3922,233531.0
2022-01-31 12:00:00,30.73,30.98,30.69,30.96,210992.0,30.3922,30.6394,30.3526,30.6196,210992.0
2022-01-31 12:30:00,30.94,30.94,30.81,30.84,168700.0,30.5999,30.5999,30.4713,30.501,168700.0
2022-01-31 13:00:00,30.83,30.86,30.72,30.77,203481.0,30.4911,30.5207,30.3823,30.4317,203481.0
2022-01-31 13:30:00,30.77,31.1,30.71,31.0,301369.0,30.4317,30.7581,30.3724,30.6592,301369.0
2022-01-31 14:00:00,30.99,31.0,30.82,30.93,169713.0,30.6493,30.6592,30.4812,30.59,169713.0
2022-01-31 14:30:00,30.92,31.07,30.84,31.03,232662.0,30.5801,30.7284,30.501,30.6889,232662.0
2022-01-31 15:00:00,31.03,31.16,30.75,30.96,268428.0,30.6889,30.8174,30.4119,30.6196,268428.0
2022-01-31 15:30:00,30.97,31.17,30.8,31.1,1044496.0,30.6295,30.8273,30.4614,30.7581,1044496.0
2022-02-01 09:30:00,31.12,31.37,30.96,31.29,413225.0,30.7779,31.0251,30.6196,30.946,413225.0
2022-02-01 10:00:00,31.27,31.29,30.85,31.17,286879.0,30.9262,30.946,30.5108,30.8273,286879.0
2022-02-01 10:30:00,31.17,31.38,31.17,31.34,211364.0,30.8273,31.035,30.8273,30.9955,211364.0
2022-02-01 11:00:00,31.34,31.42,31.18,31.37,497440.0,30.9955,31.0746,30.8372,31.0251,497440.0
2022-02-01 11:30:00,31.36,31.46,31.19,31.37,301378.0,31.0152,31.1141,30.8471,31.0251,301378.0
2022-02-01 12:00:00,31.36,31.49,31.3,31.35,181837.0,31.0152,31.1438,30.9559,31.0053,181837.0
2022-02-01 12:30:00,31.35,31.39,31.23,31.38,153955.0,31.0053,31.0449,30.8867,31.035,153955.0
2022-02-01 13:00:00,31.38,31.47,31.3,31.46,159370.0,31.035,31.124,30.9559,31.1141,159370.0
2022-02-01 13:30:00,31.46,31.57,31.38,31.52,232865.0,31.1141,31.2229,31.035,31.1735,232865.0
2022-02-01 14:00:00,31.53,31.6,31.35,31.6,303540.0,31.1834,31.2526,31.0053,31.2526,303540.0
2022-02-01 14:30:00,31.6,31.62,31.48,31.48,151337.0,31.2526,31.2724,31.1339,31.1339,151337.0
2022-02-01 15:00:00,31.49,31.65,31.46,31.6,237217.0,31.1438,31.302,31.1141,31.2526,237217.0
2022-02-01 15:30:00,31.59,31.63,31.42,31.6,1134688.0,31.2427,31.2823,31.0746,31.2526,1134688.0
2022-02-02 09:30:00,32.08,32.58,31.93,32.4,519259.0,31.7273,32.2218,31.579,32.0438,519259.0
2022-02-02 10:00:00,32.4,32.46,31.92,31.92,345973.0,32.0438,32.1031,31.5691,31.5691,345973.0
2022-02-02 10:30:00,31.92,32.44,31.91,32.38,646505.0,31.5691,32.0834,31.5592,32.024,646505.0
2022-02-02 11:00:00,32.37,32.48,32.19,32.3,197643.0,32.0141,32.1229,31.8361,31.9449,197643.0
2022-02-02 11:30:00,32.29,32.37,32.21,32.32,175231.0,31.935,32.0141,31.8559,31.9647,175231.0
2022-02-02 12:00:00,32.32,32.69,32.18,32.67,221169.0,31.9647,32.3306,31.8262,32.3108,221169.0
2022-02-02 12:30:00,32.67,32.79,32.62,32.79,122054.0,32.3108,32.4295,32.2614,32.4295,122054.0
2022-02-02 13:00:00,32.79,32.8,32.58,32.59,133774.0,32.4295,32.4394,32.2218,32.2317,133774.0
2022-02-02 13:30:00,32.6,32.71,32.51,32.53,136248.0,32.2416,32.3504,32.1526,32.1724,136248.0
2022-02-02 14:00:00,32.53,32.66,32.5,32.55,124634.0,32.1724,32.3009,32.1427,32.1922,124634.0
2022-02-02 14:30:00,32.56,32.72,32.55,32.64,111441.0,32.202,32.3603,32.1922,32.2812,111441.0
2022-02-02 15:00:00,32.64,32.87,32.61,32.79,213032.0,32.2812,32.5086,32.2515,32.4295,213032.0
2022-02-02 15:30:00,32.79,32.8,32.59,32.61,833958.0,32.4295,32.4394,32.2317,32.2515,833958.0
2022-02-03 09:30:00,33.09,33.17,32.42,32.68,171987.0,32.7463,32.8255,32.0833,32.3406,171987.0
2022-02-03 10:00:00,32.73,33.0,32.64,32.8,110973.0,32.3901,32.6573,32.301,32.4594,110973.0
2022-02-03 10:30:00,32.79,32.88,32.58,32.86,120468.0,32.4495,32.5385,32.2416,32.5187,120468.0
2022-02-03 11:00:00,32.86,33.1,32.8,33.04,410432.0,32.5187,32.7562,32.4594,32.6969,410432.0
2022-02-03 11:30:00,33.04,33.06,32.75,32.75,108806.0,32.6969,32.7167,32.4099,32.4099,108806.0
2022-02-03 12:00:00,32.75,32.81,32.69,32.76,80066.0,32.4099,32.4693,32.3505,32.4198,80066.0
2022-02-03 12:30:00,32.75,32.85,32.68,32.69,137609.0,32.4099,32.5088,32.3406,32.3505,137609.0
2022-02-03 13:00:00,32.69,32.71,32.58,32.65,84684.0,32.3505,32.3703,32.2416,32.3109,84684.0
2022-02-03 13:30:00,32.66,32.8,32.66,32.71,93727.0,32.3208,32.4594,32.3208,32.3703,93727.0
2022-02-03 14:00:00,32.72,32.91,32.71,32.78,162637.0,32.3802,32.5682,32.3703,32.4396,162637.0
2022-02-03 14:30:00,32.76,32.79,32.62,32.68,103939.0,32.4198,32.4495,32.2812,32.3406,103939.0
2022-02-03 15:00:00,32.68,32.81,32.59,32.62,211842.0,32.3406,32.4693,32.2515,32.2812,211842.0
2022-02-03 15:30:00,32.62,32.68,32.49,32.53,608786.0,32.2812,32.3406,32.1526,32.1922,608786.0
2022-02-04 09:30:00,32.32,32.49,32.04,32.35,113070.0,31.9843,32.1526,31.7072,32.014,113070.0
2022-02-04 10:00:00,32.34,32.41,31.99,32.02,436763.0,32.0041,32.0734,31.6578,31.6875,436763.0
2022-02-04 10:30:00,31.99,32.03,31.64,31.77,157971.0,31.6578,31.6974,31.3114,31.4401,157971.0
2022-02-04 11:00:00,31.76,31.96,31.73,31.91,168090.0,31.4302,31.6281,31.4005,31.5786,168090.0
2022-02-04 11:30:00,31.91,32.07,31.89,32.01,116179.0,31.5786,31.7369,31.5588,31.6776,116179.0
2022-02-04 12:00:00,32.01,32.12,31.97,32.08,110297.0,31.6776,31.7864,31.638,31.7468,110297.0
2022-02-04 12:30:00,32.09,32.16,31.99,32.14,180860.0,31.7567,31.826,31.6578,31.8062,180860.0
2022-02-04 13:00:00,32.15,32.25,32.13,32.2,71845.0,31.8161,31.9151,31.7963,31.8656,71845.0
2022-02-04 13:30:00,32.2,32.35,32.13,32.35,206618.0,31.8656,32.014,31.7963,32.014,206618.0
2022-02-04 14:00:00,32.35,32.47,32.24,32.3,166875.0,32.014,32.1328,31.9052,31.9645,166875.0
2022-02-04 14:30:00,32.29,32.47,32.28,32.38,92358.0,31.9547,32.1328,31.9448,32.0437,92358.0
2022-02-04 15:00:00,32.38,32.5,32.33,32.47,107005.0,32.0437,32.1625,31.9942,32.1328,107005.0
2022-02-04 15:30:00,32.48,32.51,32.15,32.16,471163.0,32.1427,32.1724,31.8161,31.826,471163.0
2022-02-07 09:30:00,32.29,32.7,32.16,32.61,210411.0,31.9547,32.3604,31.826,32.2713,210411.0
2022-02-07 10:00:00,32.65,32.87,32.5,32.79,220365.0,32.3109,32.5286,32.1625,32.4495,220365.0
2022-02-07 10:30:00,32.79,32.99,32.76,32.81,303305.0,32.4495,32.6474,32.4198,32.4693,303305.0
2022-02-07 11:00:00,32.81,32.98,32.74,32.93,141723.0,32.4693,32.6375,32.4,32.588,141723.0
2022-02-07 11:30:00,32.94,32.96,32.7,32.87,181713.0,32.5979,32.6177,32.3604,32.5286,181713.0
2022-02-07 12:00:00,32.85,32.85,32.66,32.66,44905.0,32.5088,32.5088,32.3208,32.3208,44905.0
2022-02-07 12:30:00,32.67,32.81,32.64,32.78,62716.0,32.3307,32.4693,32.301,32.4396,62716.0
2022-02-07 13:00:00,32.78,32.98,32.76,32.94,134104.0,32.4396,32.6375,32.4198,32.5979,134104.0
2022-02-07 13:30:00,32.94,33.08,32.94,33.06,95398.0,32.5979,32.7364,32.5979,32.7167,95398.0
2022-02-07 14:00:00,33.06,33.3,33.03,33.22,131932.0,32.7167,32.9542,32.687,32.875,131932.0
2022-02-07 14:30:00,33.21,33.3,33.2,33.28,62888.0,32.8651,32.9542,32.8552,32.9344,62888.0
2022-02-07 15:00:00,33.28,33.34,33.08,33.13,214144.0,32.9344,32.9937,32.7364,32.7859,214144.0
2022-02-07 15:30:00,33.12,33.16,32.81,32.84,788012.0,32.776,32.8156,32.4693,32.4989,788012.0
2022-02-08 09:30:00,33.15,33.27,32.75,32.95,115600.0,32.8057,32.9245,32.4099,32.6078,115600.0
2022-02-08 10:00:00,32.94,33.22,32.75,33.04,148726.0,32.5979,32.875,32.4099,32.6969,148726.0
2022-02-08 10:30:00,33.04,33.36,33.04,33.35,151013.0,32.6969,33.0135,32.6969,33.0036,151013.0
2022-02-08 11:00:00,33.36,33.5,33.34,33.43,130601.0,33.0135,33.1521,32.9937,33.0828,130601.0
2022-02-08 11:30:00,33.43,33.54,33.4,33.41,85483.0,33.0828,33.1917,33.0531,33.063,85483.0
2022-02-08 12:00:00,33.41,33.45,33.3,33.39,58305.0,33.063,33.1026,32.9542,33.0432,58305.0
2022-02-08 12:30:00,33.39,33.43,33.31,33.33,53383.0,33.0432,33.0828,32.9641,32.9839,53383.0
2022-02-08 13:00:00,33.33,33.38,33.25,33.31,50849.0,32.9839,33.0333,32.9047,32.9641,50849.0
2022-02-08 13:30:00,33.31,33.43,33.3,33.42,53154.0,32.9641,33.0828,32.9542,33.0729,53154.0
2022-02-08 14:00:00,33.43,33.49,33.21,33.22,139531.0,33.0828,33.1422,32.8651,32.875,139531.0
2022-02-08 14:30:00,33.22,33.3,33.1,33.26,143421.0,32.875,32.9542,32.7562,32.9146,143421.0
2022-02-08 15:00:00,33.27,33.41,33.2,33.38,76601.0,32.9245,33.063,32.8552,33.0333,76601.0
2022-02-08 15:30:00,33.38,33.57,33.34,33.5,342566.0,33.0333,33.2214,32.9937,33.1521,342566.0
2022-02-09 09:30:00,33.99,34.41,33.89,34.29,205188.0,33.637,34.0526,33.538,33.9339,205188.0
2022-02-09 10:00:00,34.31,34.7,34.23,34.46,288777.0,33.9537,34.3396,33.8745,34.1021,288777.0
2022-02-09 10:30:00,34.47,34.47,34.18,34.2,227811.0,34.112,34.112,33.825,33.8448,227811.0
2022-02-09 11:00:00,34.19,34.26,33.98,34.07,137505.0,33.8349,33.9042,33.6271,33.7162,137505.0
2022-02-09 11:30:00,34.08,34.16,33.97,34.01,118624.0,33.7261,33.8052,33.6172,33.6568,118624.0
2022-02-09 12:00:00,34.0,34.18,33.97,34.11,67262.0,33.6469,33.825,33.6172,33.7558,67262.0
2022-02-09 12:30:00,34.12,34.3,34.1,34.29,78087.0,33.7656,33.9438,33.7459,33.9339,78087.0
2022-02-09 13:00:00,34.3,34.45,34.28,34.44,126773.0,33.9438,34.0922,33.924,34.0823,126773.0
2022-02-09 13:30:00,34.45,34.54,34.41,34.42,120370.0,34.0922,34.1813,34.0526,34.0625,120370.0
2022-02-09 14:00:00,34.43,34.58,34.43,34.56,125454.0,34.0724,34.2209,34.0724,34.2011,125454.0
2022-02-09 14:30:00,34.57,34.6,34.51,34.53,195045.0,34.211,34.2407,34.1516,34.1714,195045.0
2022-02-09 15:00:00,34.53,34.58,34.45,34.51,189919.0,34.1714,34.2209,34.0922,34.1516,189919.0
2022-02-09 15:30:00,34.5,34.55,34.35,34.49,425818.0,34.1417,34.1912,33.9933,34.1318,425818.0
2022-02-10 09:30:00,34.16,34.91,34.03,34.89,90751.0,33.8052,34.5474,33.6766,34.5277,90751.0
2022-02-10 10:00:00,34.89,35.35,34.83,35.3,182019.0,34.5277,34.9829,34.4683,34.9334,182019.0
2022-02-10 10:30:00,35.3,35.47,35.24,35.3,135350.0,34.9334,35.1016,34.874,34.9334,135350.0
2022-02-10 11:00:00,35.3,35.54,35.23,35.46,235634.0,34.9334,35.1709,34.8641,35.0917,235634.0
2022-02-10 11:30:00,35.46,35.53,35.35,35.39,136530.0,35.0917,35.161,34.9829,35.0225,136530.0
2022-02-10 12:00:00,35.39,35.4,35.23,35.37,94826.0,35.0225,35.0324,34.8641,35.0027,94826.0
2022-02-10 12:30:00,35.38,35.42,35.07,35.17,67322.0,35.0126,35.0521,34.7058,34.8047,67322.0
2022-02-10 13:00:00,35.15,35.2,34.95,34.99,77235.0,34.785,34.8344,34.587,34.6266,77235.0
2022-02-10 13:30:00,34.98,34.99,34.78,34.9,89248.0,34.6167,34.6266,34.4188,34.5375,89248.0
2022-02-10 14:00:00,34.9,34.92,34.54,34.69,76997.0,34.5375,34.5573,34.1813,34.3297,76997.0
2022-02-10 14:30:00,34.71,34.81,34.65,34.69,101018.0,34.3495,34.4485,34.2901,34.3297,101018.0
2022-02-10 15:00:00,34.7,34.85,34.57,34.66,99496.0,34.3396,34.4881,34.211,34.3,99496.0
2022-02-10 15:30:00,34.66,34.66,34.43,34.56,317946.0,34.3,34.3,34.0724,34.2011,317946.0
2022-02-11 09:30:00,34.43,34.86,34.32,34.68,62232.0,34.0724,34.498,33.9636,34.3198,62232.0
2022-02-11 10:00:00,34.69,34.94,34.69,34.89,85950.0,34.3297,34.5771,34.3297,34.5277,85950.0
2022-02-11 10:30:00,34.85,34.93,34.72,34.82,203365.0,34.4881,34.5672,34.3594,34.4584,203365.0
2022-02-11 11:00:00,34.82,35.14,34.81,35.03,110040.0,34.4584,34.7751,34.4485,34.6662,110040.0
2022-02-11 11:30:00,35.05,35.06,34.85,35.0,88492.0,34.686,34.6959,34.4881,34.6365,88492.0
2022-02-11 12:00:00,35.0,35.11,34.94,35.07,132361.0,34.6365,34.7454,34.5771,34.7058,132361.0
2022-02-11 12:30:00,35.07,35.12,34.9,34.94,248601.0,34.7058,34.7553,34.5375,34.5771,248601.0
2022-02-11 13:00:00,34.95,34.96,34.66,34.66,75138.0,34.587,34.5969,34.3,34.3,75138.0
2022-02-11 13:30:00,34.66,34.66,34.12,34.25,159952.0,34.3,34.3,33.7656,33.8943,159952.0
2022-02-11 14:00:00,34.23,34.41,33.98,34.09,228436.0,33.8745,34.0526,33.6271,33.736,228436.0
2022-02-11 14:30:00,34.09,34.3,33.93,34.01,225424.0,33.736,33.9438,33.5776,33.6568,225424.0
2022-02-11 15:00:00,34.02,34.29,34.0,34.29,96588.0,33.6667,33.9339,33.6469,33.9339,96588.0
2022-02-11 15:30:00,34.27,34.49,34.07,34.33,470606.0,33.9141,34.1318,33.7162,33.9735,470606.0
2022-02-14 09:30:00,34.35,34.58,34.11,34.44,71330.0,33.9933,34.2209,33.7558,34.0823,71330.0
2022-02-14 10:00:00,34.41,34.69,34.24,34.38,157098.0,34.0526,34.3297,33.8844,34.0229,157098.0
2022-02-14 10:30:00,34.33,34.42,34.23,34.32,127268.0,33.9735,34.0625,33.8745,33.9636,127268.0
2022-02-14 11:00:00,34.32,34.56,34.27,34.54,76719.0,33.9636,34.2011,33.9141,34.1813,76719.0
2022-02-14 11:30:00,34.53,34.62,34.44,34.49,67010.0,34.1714,34.2605,34.0823,34.1318,67010.0
2022-02-14 12:00:00,34.52,34.56,34.38,34.54,49996.0,34.1615,34.2011,34.0229,34.1813,49996.0
2022-02-14 12:30:00,34.54,34.58,34.45,34.46,64936.0,34.1813,34.2209,34.0922,34.1021,64936.0
2022-02-14 13:00:00,34.45,34.5,34.33,34.36,46420.0,34.0922,34.1417,33.9735,34.0032,46420.0
2022-02-14 13:30:00,34.33,34.35,34.06,34.08,95556.0,33.9735,33.9933,33.7063,33.7261,95556.0
2022-02-14 14:00:00,34.08,34.23,33.94,34.15,89845.0,33.7261,33.8745,33.5875,33.7953,89845.0
2022-02-14 14:30:00,34.13,34.25,34.03,34.17,74328.0,33.7755,33.8943,33.6766,33.8151,74328.0
2022-02-14 15:00:00,34.18,34.2,33.96,34.1,80272.0,33.825,33.8448,33.6073,33.7459,80272.0
2022-02-14 15:30:00,34.08,34.24,34.02,34.06,264099.0,33.7261,33.8844,33.6667,33.7063,264099.0
2022-02-15 09:30:00,34.25,34.92,34.25,34.8,201253.0,33.8943,34.5573,33.8943,34.4386,201253.0
2022-02-15 10:00:00,34.78,35.12,34.72,35.1,76333.0,34.4188,34.7553,34.3594,34.7355,76333.0
2022-02-15 10:30:00,35.09,35.4,35.07,35.36,86768.0,34.7256,35.0324,34.7058,34.9928,86768.0
2022-02-15 11:00:00,35.35,35.45,35.3,35.42,83708.0,34.9829,35.0818,34.9334,35.0521,83708.0
2022-02-15 11:30:00,35.43,35.55,35.32,35.41,109719.0,35.062,35.1808,34.9532,35.0423,109719.0
2022-02-15 12:00:00,35.42,35.49,35.07,35.21,105875.0,35.0521,35.1214,34.7058,34.8443,105875.0
2022-02-15 12:30:00,35.22,35.28,35.09,35.18,35921.0,34.8542,34.9136,34.7256,34.8146,35921.0
2022-02-15 13:00:00,35.17,35.24,35.14,35.21,26890.0,34.8047,34.874,34.7751,34.8443,26890.0
2022-02-15 13:30:00,35.22,35.26,35.15,35.19,53631.0,34.8542,34.8938,34.785,34.8245,53631.0
2022-02-15 14:00:00,35.19,35.38,35.19,35.21,312078.0,34.8245,35.0126,34.8245,34.8443,312078.0
2022-02-15 14:30:00,35.21,35.22,35.03,35.08,82102.0,34.8443,34.8542,34.6662,34.7157,82102.0
2022-02-15 15:00:00,35.07,35.11,34.97,34.98,116005.0,34.7058,34.7454,34.6068,34.6167,116005.0
2022-02-15 15:30:00,34.98,35.05,34.81,34.99,659898.0,34.6167,34.686,34.4485,34.6266,659898.0
2022-02-16 09:30:00,34.88,35.22,34.8,35.06,99302.0,34.5178,34.8542,34.4386,34.6959,99302.0
2022-02-16 10:00:00,34.99,35.48,34.99,35.48,91425.0,34.6266,35.1115,34.6266,35.1115,91425.0
2022-02-16 10:30:00,35.46,35.68,35.45,35.49,198894.0,35.0917,35.3094,35.0818,35.1214,198894.0
2022-02-16 11:00:00,35.49,35.67,35.43,35.65,215105.0,35.1214,35.2996,35.062,35.2798,215105.0
2022-02-16 11:30:00,35.64,35.65,35.42,35.44,86777.0,35.2699,35.2798,35.0521,35.0719,86777.0
2022-02-16 12:00:00,35.44,35.56,35.38,35.49,89575.0,35.0719,35.1907,35.0126,35.1214,89575.0
2022-02-16 12:30:00,35.48,35.49,35.34,35.34,78323.0,35.1115,35.1214,34.973,34.973,78323.0
2022-02-16 13:00:00,35.34,35.54,35.32,35.44,77205.0,34.973,35.1709,34.9532,35.0719,77205.0
2022-02-16 13:30:00,35.44,35.59,35.43,35.57,130666.0,35.0719,35.2204,35.062,35.2006,130666.0
2022-02-16 14:00:00,35.59,35.92,35.43,35.92,120991.0,35.2204,35.547,35.062,35.547,120991.0
2022-02-16 14:30:00,35.92,35.93,35.69,35.82,88441.0,35.547,35.5569,35.3193,35.448,88441.0
2022-02-16 15:00:00,35.84,35.92,35.73,35.77,128792.0,35.4678,35.547,35.3589,35.3985,128792.0
2022-02-16 15:30:00,35.77,35.83,35.67,35.73,379409.0,35.3985,35.4579,35.2996,35.3589,379409.0
2022-02-17 09:30:00,35.17,35.37,35.06,35.11,96142.0,34.8047,35.0027,34.6959,34.7454,96142.0
2022-02-17 10:00:00,35.08,35.13,34.96,35.0,50897.0,34.7157,34.7652,34.5969,34.6365,50897.0
2022-02-17 10:30:00,35.0,35.11,34.92,35.05,40761.0,34.6365,34.7454,34.5573,34.686,40761.0
2022-02-17 11:00:00,35.04,35.24,35.02,35.22,44146.0,34.6761,34.874,34.6563,34.8542,44146.0
2022-02-17 11:30:00,35.22,35.24,35.12,35.16,39403.0,34.8542,34.874,34.7553,34.7948,39403.0
2022-02-17 12:00:00,35.18,35.3,35.12,35.3,83011.0,34.8146,34.9334,34.7553,34.9334,83011.0
2022-02-17 12:30:00,35.29,35.3,35.17,35.2,26962.0,34.9235,34.9334,34.8047,34.8344,26962.0
2022-02-17 13:00:00,35.21,35.24,35.09,35.1,33368.0,34.8443,34.874,34.7256,34.7355,33368.0
2022-02-17 13:30:00,35.11,35.2,35.08,35.19,50444.0,34.7454,34.8344,34.7157,34.8245,50444.0
2022-02-17 14:00:00,35.17,35.18,34.88,34.89,87973.0,34.8047,34.8146,34.5178,34.5277,87973.0
2022-02-17 14:30:00,34.89,34.92,34.83,34.87,93874.0,34.5277,34.5573,34.4683,34.5079,93874.0
2022-02-17 15:00:00,34.87,35.02,34.76,34.98,112949.0,34.5079,34.6563,34.399,34.6167,112949.0
2022-02-17 15:30:00,34.98,35.04,34.88,34.97,311642.0,34.6167,34.6761,34.5178,34.6068,311642.0
2022-02-18 09:30:00,34.93,35.35,34.79,35.34,155937.0,34.5672,34.9829,34.4287,34.973,155937.0
2022-02-18 10:00:00,35.31,35.33,34.94,34.95,122920.0,34.9433,34.9631,34.5771,34.587,122920.0
2022-02-18 10:30:00,34.96,34.96,34.71,34.73,90145.0,34.5969,34.5969,34.3495,34.3693,90145.0
2022-02-18 11:00:00,34.73,34.76,34.5,34.65,101554.0,34.3693,34.399,34.1417,34.2901,101554.0
2022-02-18 11:30:00,34.66,34.73,34.45,34.47,78786.0,34.3,34.3693,34.0922,34.112,78786.0
2022-02-18 12:00:00,34.47,34.72,34.44,34.65,58844.0,34.112,34.3594,34.0823,34.2901,58844.0
2022-02-18 12:30:00,34.64,34.69,34.5,34.52,76965.0,34.2802,34.3297,34.1417,34.1615,76965.0
2022-02-18 13:00:00,34.52,34.63,34.43,34.57,149012.0,34.1615,34.2704,34.0724,34.211,149012.0
2022-02-18 13:30:00,34.57,34.75,34.56,34.67,77194.0,34.211,34.3891,34.2011,34.3099,77194.0
2022-02-18 14:00:00,34.65,34.81,34.59,34.79,101096.0,34.2901,34.4485,34.2308,34.4287,101096.0
2022-02-18 14:30:00,34.79,34.88,34.67,34.84,115065.0,34.4287,34.5178,34.3099,34.4782,115065.0
2022-02-18 15:00:00,34.85,34.88,34.64,34.64,93446.0,34.4881,34.5178,34.2802,34.2802,93446.0
2022-02-18 15:30:00,34.63,34.72,34.5,34.55,476730.0,34.2704,34.3594,34.1417,34.1912,476730.0
2022-02-22 09:30:00,34.64,34.73,34.3,34.66,112638.0,34.2802,34.3693,33.9438,34.3,112638.0
2022-02-22 10:00:00,34.65,35.11,34.5,35.09,247193.0,34.2901,34.7454,34.1417,34.7256,247193.0
2022-02-22 10:30:00,35.1,35.1,34.84,34.85,139572.0,34.7355,34.7355,34.4782,34.4881,139572.0
2022-02-22 11:00:00,34.86,34.97,34.78,34.86,147124.0,34.498,34.6068,34.4188,34.498,147124.0
2022-02-22 11:30:00,34.86,34.97,34.72,34.78,102348.0,34.498,34.6068,34.3594,34.4188,102348.0
2022-02-22 12:00:00,34.78,34.86,34.59,34.62,54119.0,34.4188,34.498,34.2308,34.2605,54119.0
2022-02-22 12:30:00,34.62,34.63,34.46,34.47,47574.0,34.2605,34.2704,34.1021,34.112,47574.0
2022-02-22 13:00:00,34.47,34.54,34.35,34.48,92659.0,34.112,34.1813,33.9933,34.1219,92659.0
2022-02-22 13:30:00,34.49,34.55,34.25,34.27,119435.0,34.1318,34.1912,33.8943,33.9141,119435.0
2022-02-22 14:00:00,34.27,34.38,34.12,34.31,106406.0,33.9141,34.0229,33.7656,33.9537,106406.0
2022-02-22 14:30:00,34.33,34.78,34.26,34.68,103252.0,33.9735,34.4188,33.9042,34.3198,103252.0
2022-02-22 15:00:00,34.69,34.83,34.6,34.73,144407.0,34.3297,34.4683,34.2407,34.3693,144407.0
2022-02-22 15:30:00,34.72,34.77,34.32,34.41,466764.0,34.3594,34.4089,33.9636,34.0526,466764.0
2022-02-23 09:30:00,34.65,34.81,34.5,34.64,58825.0,34.2901,34.4485,34.1417,34.2802,58825.0
2022-02-23 10:00:00,34.62,34.63,34.32,34.37,86630.0,34.2605,34.2704,33.9636,34.0131,86630.0
2022-02-23 10:30:00,34.35,34.54,34.31,34.45,75352.0,33.9933,34.1813,33.9537,34.0922,75352.0
2022-02-23 11:00:00,34.46,34.49,34.26,34.41,156190.0,34.1021,34.1318,33.9042,34.0526,156190.0
2022-02-23 11:30:00,34.41,34.54,34.36,34.38,95975.0,34.0526,34.1813,34.0032,34.0229,95975.0
2022-02-23 12:00:00,34.4,34.58,34.35,34.56,89873.0,34.0427,34.2209,33.9933,34.2011,89873.0
2022-02-23 12:30:00,34.56,34.57,34.35,34.39,44128.0,34.2011,34.211,33.9933,34.0328,44128.0
2022-02-23 13:00:00,34.39,34.39,34.1,34.1,58953.0,34.0328,34.0328,33.7459,33.7459,58953.0
2022-02-23 13:30:00,34.12,34.27,34.02,34.1,68554.0,33.7656,33.9141,33.6667,33.7459,68554.0
2022-02-23 14:00:00,34.09,34.16,33.91,33.97,90918.0,33.736,33.8052,33.5578,33.6172,90918.0
2022-02-23 14:30:00,33.98,34.01,33.85,33.92,70609.0,33.6271,33.6568,33.4985,33.5677,70609.0
2022-02-23 15:00:00,33.92,33.98,33.82,33.97,145781.0,33.5677,33.6271,33.4688,33.6172,145781.0
2022-02-23 15:30:00,33.96,33.99,33.79,33.82,642221.0,33.6073,33.637,33.4391,33.4688,642221.0
2022-02-24 09:30:00,33.02,33.33,32.68,33.14,642774.0,32.6771,32.9839,32.3406,32.7958,642774.0
2022-02-24 10:00:00,33.13,33.39,32.76,33.12,368442.0,32.7859,33.0432,32.4198,32.776,368442.0
2022-02-24 10:30:00,33.12,33.32,32.99,33.16,169398.0,32.776,32.974,32.6474,32.8156,169398.0
2022-02-24 11:00:00,33.16,33.64,33.08,33.4,124789.0,32.8156,33.2906,32.7364,33.0531,124789.0
2022-02-24 11:30:00,33.42,33.46,33.21,33.41,112736.0,33.0729,33.1125,32.8651,33.063,112736.0
2022-02-24 12:00:00,33.41,33.43,33.08,33.22,128980.0,33.063,33.0828,32.7364,32.875,128980.0
2022-02-24 12:30:00,33.21,33.46,33.12,33.18,266802.0,32.8651,33.1125,32.776,32.8354,266802.0
2022-02-24 13:00:00,33.17,33.3,33.1,33.19,198813.0,32.8255,32.9542,32.7562,32.8453,198813.0
2022-02-24 13:30:00,33.19,33.67,33.18,33.52,213995.0,32.8453,33.3203,32.8354,33.1719,213995.0
2022-02-24 14:00:00,33.52,33.79,33.45,33.76,199609.0,33.1719,33.4391,33.1026,33.4094,199609.0
2022-02-24 14:30:00,33.76,34.06,33.74,33.93,224494.0,33.4094,33.7063,33.3896,33.5776,224494.0
2022-02-24 15:00:00,33.93,34.11,33.9,33.92,265258.0,33.5776,33.7558,33.5479,33.5677,265258.0
2022-02-24 15:30:00,33.92,34.42,33.91,34.37,454075.0,33.5677,34.0625,33.5578,34.0131,454075.0
2022-02-25 09:30:00,34.5,35.18,34.5,34.87,234370.0,34.1417,34.8146,34.1417,34.5079,234370.0
2022-02-25 10:00:00,34.85,35.22,34.74,35.2,154782.0,34.4881,34.8542,34.3792,34.8344,154782.0
2022-02-25 10:30:00,35.18,35.39,35.07,35.25,151908.0,34.8146,35.0225,34.7058,34.8839,151908.0
2022-02-25 11:00:00,35.27,35.48,35.14,35.45,132584.0,34.9037,35.1115,34.7751,35.0818,132584.0
2022-02-25 11:30:00,35.44,35.63,35.43,35.58,192442.0,35.0719,35.26,35.062,35.2105,192442.0
2022-02-25 12:00:00,35.59,35.71,35.48,35.71,145868.0,35.2204,35.3391,35.1115,35.3391,145868.0
2022-02-25 12:30:00,35.72,35.93,35.71,35.82,226104.0,35.349,35.5569,35.3391,35.448,226104.0
2022-02-25 13:00:00,35.82,35.87,35.6,35.66,167745.0,35.448,35.4975,35.2303,35.2897,167745.0
2022-02-25 13:30:00,35.66,35.81,35.6,35.67,127291.0,35.2897,35.4381,35.2303,35.2996,127291.0
2022-02-25 14:00:00,35.67,35.8,35.57,35.75,138578.0,35.2996,35.4282,35.2006,35.3787,138578.0
2022-02-25 14:30:00,35.75,35.79,35.54,35.61,157085.0,35.3787,35.4183,35.1709,35.2402,157085.0
2022-02-25 15:00:00,35.61,35.74,35.54,35.57,235965.0,35.2402,35.3688,35.1709,35.2006,235965.0
2022-02-25 15:30:00,35.57,35.77,35.47,35.75,457545.0,35.2006,35.3985,35.1016,35.3787,457545.0
2022-02-28 09:30:00,35.3,35.9,35.29,35.84,229268.0,34.9334,35.5272,34.9235,35.4678,229268.0
2022-02-28 10:00:00,35.86,35.98,35.65,35.91,239760.0,35.4876,35.6063,35.2798,35.5371,239760.0
2022-02-28 10:30:00,35.9,36.42,35.9,36.42,394876.0,35.5272,36.0418,35.5272,36.0418,394876.0
2022-02-28 11:00:00,36.42,36.63,36.37,36.61,194646.0,36.0418,36.2496,35.9923,36.2298,194646.0
2022-02-28 11:30:00,36.62,36.68,36.44,36.57,206512.0,36.2397,36.2991,36.0616,36.1902,206512.0
2022-02-28 12:00:00,36.57,36.63,36.25,36.27,130917.0,36.1902,36.2496,35.8735,35.8933,130917.0
2022-02-28 12:30:00,36.27,36.3,35.95,36.05,101315.0,35.8933,35.923,35.5766,35.6756,101315.0
2022-02-28 13:00:00,36.05,36.27,36.05,36.13,286957.0,35.6756,35.8933,35.6756,35.7548,286957.0
2022-02-28 13:30:00,36.14,36.37,36.04,36.26,276426.0,35.7647,35.9923,35.6657,35.8834,276426.0
2022-02-28 14:00:00,36.25,36.26,35.71,35.75,222652.0,35.8735,35.8834,35.3391,35.3787,222652.0
2022-02-28 14:30:00,35.75,35.92,35.67,35.85,315474.0,35.3787,35.547,35.2996,35.4777,315474.0
2022-02-28 15:00:00,35.84,35.9,35.52,35.86,394873.0,35.4678,35.5272,35.1511,35.4876,394873.0
2022-02-28 15:30:00,35.85,35.94,35.46,35.91,1286974.0,35.4777,35.5667,35.0917,35.5371,1286974.0
2022-03-01 09:30:00,35.82,36.01,34.87,34.91,274532.0,35.448,35.636,34.5079,34.5474,274532.0
2022-03-01 10:00:00,34.93,35.07,34.42,34.47,343091.0,34.5672,34.7058,34.0625,34.112,343091.0
2022-03-01 10:30:00,34.46,34.6,34.13,34.17,391558.0,34.1021,34.2407,33.7755,33.8151,391558.0
2022-03-01 11:00:00,34.17,34.32,34.1,34.2,600186.0,33.8151,33.9636,33.7459,33.8448,600186.0
2022-03-01 11:30:00,34.2,34.21,33.35,33.49,610166.0,33.8448,33.8547,33.0036,33.1422,610166.0
2022-03-01 12:00:00,33.48,33.52,33.32,33.36,358065.0,33.1323,33.1719,32.974,33.0135,358065.0
2022-03-01 12:30:00,33.36,33.62,33.29,33.55,291787.0,33.0135,33.2708,32.9443,33.2016,291787.0
2022-03-01 13:00:00,33.54,33.58,33.02,33.04,295870.0,33.1917,33.2313,32.6771,32.6969,295870.0
2022-03-01 13:30:00,33.04,33.29,33.0,33.24,301495.0,32.6969,32.9443,32.6573,32.8948,301495.0
2022-03-01 14:00:00,33.25,33.5,33.14,33.48,286599.0,32.9047,33.1521,32.7958,33.1323,286599.0
2022-03-01 14:30:00,33.48,33.54,33.22,33.32,235099.0,33.1323,33.1917,32.875,32.974,235099.0
2022-03-01 15:00:00,33.33,33.57,33.22,33.25,368469.0,32.9839,33.2214,32.875,32.9047,368469.0
2022-03-01 15:30:00,33.25,33.29,32.88,33.11,1049874.0,32.9047,32.9443,32.5385,32.7661,1049874.0
2022-03-02 09:30:00,33.56,34.56,33.54,34.27,528893.0,33.2115,34.2011,33.1917,33.9141,528893.0
2022-03-02 10:00:00,34.26,34.42,33.84,34.35,522610.0,33.9042,34.0625,33.4886,33.9933,522610.0
2022-03-02 10:30:00,34.36,34.71,34.16,34.66,215604.0,34.0032,34.3495,33.8052,34.3,215604.0
2022-03-02 11:00:00,34.69,35.32,34.64,35.11,408413.0,34.3297,34.9532,34.2802,34.7454,408413.0
2022-03-02 11:30:00,35.09,35.42,35.03,35.37,189648.0,34.7256,35.0521,34.6662,35.0027,189648.0
2022-03-02 12:00:00,35.35,35.37,34.92,35.05,112538.0,34.9829,35.0027,34.5573,34.686,112538.0
2022-03-02 12:30:00,35.05,35.25,34.99,35.07,191472.0,34.686,34.8839,34.6266,34.7058,191472.0
2022-03-02 13:00:00,35.08,35.38,35.08,35.35,160548.0,34.7157,35.0126,34.7157,34.9829,160548.0
2022-03-02 13:30:00,35.36,35.44,35.33,35.36,173339.0,34.9928,35.0719,34.9631,34.9928,173339.0
2022-03-02 14:00:00,35.36,35.43,35.27,35.34,115793.0,34.9928,35.062,34.9037,34.973,115793.0
2022-03-02 14:30:00,35.34,35.51,35.25,35.29,210398.0,34.973,35.1412,34.8839,34.9235,210398.0
2022-03-02 15:00:00,35.29,35.36,35.17,35.26,212136.0,34.9235,34.9928,34.8047,34.8938,212136.0
2022-03-02 15:30:00,35.26,35.27,35.09,35.14,735334.0,34.8938,34.9037,34.7256,34.7751,735334.0
2022-03-03 09:30:00,35.36,35.47,34.74,34.93,214664.0,34.9928,35.1016,34.3792,34.5672,214664.0
2022-03-03 10:00:00,34.9,35.01,34.58,34.77,260830.0,34.5375,34.6464,34.2209,34.4089,260830.0
2022-03-03 10:30:00,34.79,34.93,34.49,34.5,132500.0,34.4287,34.5672,34.1318,34.1417,132500.0
2022-03-03 11:00:00,34.51,34.53,34.23,34.51,115212.0,34.1516,34.1714,33.8745,34.1516,115212.0
2022-03-03 11:30:00,34.5,34.73,34.49,34.65,96881.0,34.1417,34.3693,34.1318,34.2901,96881.0
2022-03-03 12:00:00,34.64,34.86,34.61,34.72,161893.0,34.2802,34.498,34.2506,34.3594,161893.0
2022-03-03 12:30:00,34.73,35.05,34.72,34.88,196431.0,34.3693,34.686,34.3594,34.5178,196431.0
2022-03-03 13:00:00,34.89,35.02,34.84,34.87,110657.0,34.5277,34.6563,34.4782,34.5079,110657.0
2022-03-03 13:30:00,34.86,34.98,34.7,34.91,98254.0,34.498,34.6167,34.3396,34.5474,98254.0
2022-03-03 14:00:00,34.92,35.01,34.74,34.77,125905.0,34.5573,34.6464,34.3792,34.4089,125905.0
2022-03-03 14:30:00,34.77,35.0,34.7,34.77,157738.0,34.4089,34.6365,34.3396,34.4089,157738.0
2022-03-03 15:00:00,34.77,34.89,34.57,34.89,362413.0,34.4089,34.5277,34.211,34.5277,362413.0
2022-03-03 15:30:00,34.89,34.91,34.74,34.85,617473.0,34.5277,34.5474,34.3792,34.4881,617473.0
2022-03-04 09:30:00,34.41,34.77,33.97,34.16,275090.0,34.0526,34.4089,33.6172,33.8052,275090.0
2022-03-04 10:00:00,34.19,34.21,33.56,33.67,211786.0,33.8349,33.8547,33.2115,33.3203,211786.0
2022-03-04 10:30:00,33.66,33.85,33.52,33.56,141431.0,33.3104,33.4985,33.1719,33.2115,141431.0
2022-03-04 11:00:00,33.57,33.59,33.31,33.41,136717.0,33.2214,33.2412,32.9641,33.063,136717.0
2022-03-04 11:30:00,33.4,33.73,33.35,33.71,129124.0,33.0531,33.3797,33.0036,33.3599,129124.0
2022-03-04 12:00:00,33.73,33.98,33.63,33.96,98094.0,33.3797,33.6271,33.2807,33.6073,98094.0
2022-03-04 12:30:00,33.95,34.0,33.85,33.91,112650.0,33.5974,33.6469,33.4985,33.5578,112650.0
2022-03-04 13:00:00,33.91,34.01,33.76,33.82,196669.0,33.5578,33.6568,33.4094,33.4688,196669.0
2022-03-04 13:30:00,33.82,33.89,33.57,33.58,193896.0,33.4688,33.538,33.2214,33.2313,193896.0
2022-03-04 14:00:00,33.59,33.82,33.54,33.73,146138.0,33.2412,33.4688,33.1917,33.3797,146138.0
2022-03-04 14:30:00,33.73,33.76,33.47,33.48,144471.0,33.3797,33.4094,33.1224,33.1323,144471.0
2022-03-04 15:00:00,33.48,33.73,33.47,33.69,328287.0,33.1323,33.3797,33.1224,33.3401,328287.0
2022-03-04 15:30:00,33.68,33.89,33.62,33.85,428179.0,33.3302,33.538,33.2708,33.4985,428179.0
2022-03-07 09:30:00,34.01,34.28,33.36,33.36,211617.0,33.6568,33.924,33.0135,33.0135,211617.0
2022-03-07 10:00:00,33.37,33.71,33.13,33.16,135536.0,33.0234,33.3599,32.7859,32.8156,135536.0
2022-03-07 10:30:00,33.16,33.36,33.11,33.24,162536.0,32.8156,33.0135,32.7661,32.8948,162536.0
2022-03-07 11:00:00,33.23,33.63,33.2,33.52,110144.0,32.8849,33.2807,32.8552,33.1719,110144.0
2022-03-07 11:30:00,33.53,33.53,33.12,33.15,116341.0,33.1818,33.1818,32.776,32.8057,116341.0
2022-03-07 12:00:00,33.15,33.17,32.86,32.94,101879.0,32.8057,32.8255,32.5187,32.5979,101879.0
2022-03-07 12:30:00,32.94,33.15,32.88,32.93,133491.0,32.5979,32.8057,32.5385,32.588,133491.0
2022-03-07 13:00:00,32.93,33.01,32.82,32.82,106850.0,32.588,32.6672,32.4791,32.4791,106850.0
2022-03-07 13:30:00,32.84,33.0,32.8,32.84,152921.0,32.4989,32.6573,32.4594,32.4989,152921.0
2022-03-07 14:00:00,32.84,33.05,32.75,32.93,219465.0,32.4989,32.7068,32.4099,32.588,219465.0
2022-03-07 14:30:00,32.92,33.04,32.8,32.82,153212.0,32.5781,32.6969,32.4594,32.4791,153212.0
2022-03-07 15:00:00,32.83,32.84,32.59,32.77,206536.0,32.489,32.4989,32.2515,32.4297,206536.0
2022-03-07 15:30:00,32.77,32.77,32.35,32.42,938880.0,32.4297,32.4297,32.014,32.0833,938880.0
2022-03-08 09:30:00,32.82,32.92,32.4,32.75,117302.0,32.4791,32.5781,32.0635,32.4099,117302.0
2022-03-08 10:00:00,32.72,33.02,32.47,32.69,141850.0,32.3802,32.6771,32.1328,32.3505,141850.0
2022-03-08 10:30:00,32.71,33.08,32.54,33.05,99155.0,32.3703,32.7364,32.2021,32.7068,99155.0
2022-03-08 11:00:00,33.07,33.1,32.79,32.81,115137.0,32.7266,32.7562,32.4495,32.4693,115137.0
2022-03-08 11:30:00,32.79,33.02,32.63,33.01,96761.0,32.4495,32.6771,32.2911,32.6672,96761.0
2022-03-08 12:00:00,33.04,33.75,33.02,33.7,137356.0,32.6969,33.3995,32.6771,33.35,137356.0
2022-03-08 12:30:00,33.71,33.88,33.51,33.87,182785.0,33.3599,33.5281,33.162,33.5182,182785.0
2022-03-08 13:00:00,33.88,34.22,33.78,33.79,199029.0,33.5281,33.8646,33.4292,33.4391,199029.0
2022-03-08 13:30:00,33.79,33.79,33.37,33.52,154347.0,33.4391,33.4391,33.0234,33.1719,154347.0
2022-03-08 14:00:00,33.51,33.58,33.17,33.58,87205.0,33.162,33.2313,32.8255,33.2313,87205.0
2022-03-08 14:30:00,33.57,33.69,33.43,33.57,90879.0,33.2214,33.3401,33.0828,33.2214,90879.0
2022-03-08 15:00:00,33.57,33.69,33.26,33.26,86924.0,33.2214,33.3401,32.9146,32.9146,86924.0
2022-03-08 15:30:00,33.27,33.3,32.86,32.92,400805.0,32.9245,32.9542,32.5187,32.5781,400805.0
2022-03-09 09:30:00,33.66,34.29,33.57,34.15,134367.0,33.3104,33.9339,33.2214,33.7953,134367.0
2022-03-09 10:00:00,34.19,34.37,33.95,34.33,132169.0,33.8349,34.0131,33.5974,33.9735,132169.0
2022-03-09 10:30:00,34.32,34.44,34.19,34.4,64500.0,33.9636,34.0823,33.8349,34.0427,64500.0
2022-03-09 11:00:00,34.4,34.4,34.06,34.1,59814.0,34.0427,34.0427,33.7063,33.7459,59814.0
2022-03-09 11:30:00,34.09,34.28,34.09,34.23,38822.0,33.736,33.924,33.736,33.8745,38822.0
2022-03-09 12:00:00,34.22,34.26,34.1,34.15,111427.0,33.8646,33.9042,33.7459,33.7953,111427.0
2022-03-09 12:30:00,34.16,34.25,33.95,34.01,152161.0,33.8052,33.8943,33.5974,33.6568,152161.0
2022-03-09 13:00:00,34.01,34.07,33.85,34.02,53584.0,33.6568,33.7162,33.4985,33.6667,53584.0
2022-03-09 13:30:00,34.01,34.01,33.85,33.86,113638.0,33.6568,33.6568,33.4985,33.5083,113638.0
2022-03-09 14:00:00,33.86,33.97,33.78,33.91,72945.0,33.5083,33.6172,33.4292,33.5578,72945.0
2022-03-09 14:30:00,33.91,34.11,33.89,34.04,189587.0,33.5578,33.7558,33.538,33.6865,189587.0
2022-03-09 15:00:00,34.05,34.28,34.04,34.25,157800.0,33.6964,33.924,33.6865,33.8943,157800.0
2022-03-09 15:30:00,34.25,34.33,33.95,33.98,359889.0,33.8943,33.9735,33.5974,33.6271,359889.0
2022-03-10 09:30:00,33.4,34.57,33.31,34.55,153761.0,33.0531,34.211,32.9641,34.1912,153761.0
2022-03-10 10:00:00,34.55,34.61,34.41,34.41,162357.0,34.1912,34.2506,34.0526,34.0526,162357.0
2022-03-10 10:30:00,34.45,34.49,34.15,34.32,77228.0,34.0922,34.1318,33.7953,33.9636,77228.0
2022-03-10 11:00:00,34.31,34.43,34.21,34.24,65984.0,33.9537,34.0724,33.8547,33.8844,65984.0
2022-03-10 11:30:00,34.25,34.38,34.13,34.23,43559.0,33.8943,34.0229,33.7755,33.8745,43559.0
2022-03-10 12:00:00,34.23,34.3,34.18,34.22,38313.0,33.8745,33.9438,33.825,33.8646,38313.0
2022-03-10 12:30:00,34.22,34.24,34.0,34.07,43548.0,33.8646,33.8844,33.6469,33.7162,43548.0
2022-03-10 13:00:00,34.05,34.23,33.98,34.17,95252.0,33.6964,33.8745,33.6271,33.8151,95252.0
2022-03-10 13:30:00,34.16,34.27,34.07,34.21,97911.0,33.8052,33.9141,33.7162,33.8547,97911.0
2022-03-10 14:00:00,34.18,34.38,34.16,34.29,70337.0,33.825,34.0229,33.8052,33.9339,70337.0
2022-03-10 14:30:00,34.31,34.37,34.21,34.26,74471.0,33.9537,34.0131,33.8547,33.9042,74471.0
2022-03-10 15:00:00,34.27,34.27,34.08,34.14,50201.0,33.9141,33.9141,33.7261,33.7854,50201.0
2022-03-10 15:30:00,34.14,34.35,34.05,34.26,282170.0,33.7854,33.9933,33.6964,33.9042,282170.0
2022-03-11 09:30:00,34.55,35.16,34.55,35.1,129852.0,34.1912,34.7948,34.1912,34.7355,129852.0
2022-03-11 10:00:00,35.05,35.11,34.74,34.81,69749.0,34.686,34.7454,34.3792,34.4485,69749.0
2022-03-11 10:30:00,34.79,34.85,34.59,34.74,64108.0,34.4287,34.4881,34.2308,34.3792,64108.0
2022-03-11 11:00:00,34.73,34.74,34.54,34.56,102988.0,34.3693,34.3792,34.1813,34.2011,102988.0
2022-03-11 11:30:00,34.58,34.61,34.41,34.41,148314.0,34.2209,34.2506,34.0526,34.0526,148314.0
2022-03-11 12:00:00,34.41,34.45,34.27,34.27,33849.0,34.0526,34.0922,33.9141,33.9141,33849.0
2022-03-11 12:30:00,34.28,34.37,34.24,34.29,44155.0,33.924,34.0131,33.8844,33.9339,44155.0
2022-03-11 13:00:00,34.31,34.45,34.31,34.44,21484.0,33.9537,34.0922,33.9537,34.0823,21484.0
2022-03-11 13:30:00,34.45,34.45,34.24,34.3,43719.0,34.0922,34.0922,33.8844,33.9438,43719.0
2022-03-11 14:00:00,34.25,34.41,34.25,34.39,60817.0,33.8943,34.0526,33.8943,34.0328,60817.0
2022-03-11 14:30:00,34.38,34.42,34.12,34.17,167141.0,34.0229,34.0625,33.7656,33.8151,167141.0
2022-03-11 15:00:00,34.16,34.22,34.0,34.19,163973.0,33.8052,33.8646,33.6469,33.8349,163973.0
2022-03-11 15:30:00,34.18,34.18,33.66,33.68,712362.0,33.825,33.825,33.3104,33.3302,712362.0
2022-03-14 09:30:00,33.81,33.99,33.33,33.59,128719.0,33.4589,33.637,32.9839,33.2412,128719.0
2022-03-14 10:00:00,33.58,33.89,33.5,33.75,178841.0,33.2313,33.538,33.1521,33.3995,178841.0
2022-03-14 10:30:00,33.76,33.85,33.58,33.8,110533.0,33.4094,33.4985,33.2313,33.449,110533.0
2022-03-14 11:00:00,33.82,33.84,33.69,33.73,247590.0,33.4688,33.4886,33.3401,33.3797,247590.0
2022-03-14 11:30:00,33.71,33.71,33.38,33.48,32787.0,33.3599,33.3599,33.0333,33.1323,32787.0
2022-03-14 12:00:00,33.47,33.73,33.44,33.66,139288.0,33.1224,33.3797,33.0927,33.3104,139288.0
2022-03-14 12:30:00,33.67,33.75,33.55,33.55,50284.0,33.3203,33.3995,33.2016,33.2016,50284.0
2022-03-14 13:00:00,33.55,33.57,33.3,33.39,74582.0,33.2016,33.2214,32.9542,33.0432,74582.0
2022-03-14 13:30:00,33.39,33.41,33.09,33.13,99604.0,33.0432,33.063,32.7463,32.7859,99604.0
2022-03-14 14:00:00,33.12,33.31,33.11,33.15,101876.0,32.776,32.9641,32.7661,32.8057,101876.0
2022-03-14 14:30:00,33.16,33.36,33.13,33.33,148715.0,32.8156,33.0135,32.7859,32.9839,148715.0
2022-03-14 15:00:00,33.35,33.49,33.31,33.33,95552.0,33.0036,33.1422,32.9641,32.9839,95552.0
2022-03-14 15:30:00,33.32,33.42,33.19,33.41,265028.0,32.974,33.0729,32.8453,33.063,265028.0
2022-03-15 09:30:00,33.67,34.01,33.48,33.93,152162.0,33.3203,33.6568,33.1323,33.5776,152162.0
2022-03-15 10:00:00,33.92,34.23,33.83,34.18,185482.0,33.5677,33.8745,33.4787,33.825,185482.0
2022-03-15 10:30:00,34.16,34.3,34.01,34.18,101925.0,33.8052,33.9438,33.6568,33.825,101925.0
2022-03-15 11:00:00,34.13,34.14,33.88,34.03,63431.0,33.7755,33.7854,33.5281,33.6766,63431.0
2022-03-15 11:30:00,34.05,34.14,33.73,33.87,66963.0,33.6964,33.7854,33.3797,33.5182,66963.0
2022-03-15 12:00:00,33.86,33.93,33.75,33.9,48200.0,33.5083,33.5776,33.3995,33.5479,48200.0
2022-03-15 12:30:00,33.9,33.93,33.78,33.87,49435.0,33.5479,33.5776,33.4292,33.5182,49435.0
2022-03-15 13:00:00,33.85,33.94,33.72,33.72,50250.0,33.4985,33.5875,33.3698,33.3698,50250.0
2022-03-15 13:30:00,33.74,33.88,33.71,33.86,40126.0,33.3896,33.5281,33.3599,33.5083,40126.0
2022-03-15 14:00:00,33.86,33.89,33.61,33.7,52939.0,33.5083,33.538,33.2609,33.35,52939.0
2022-03-15 14:30:00,33.7,33.89,33.64,33.86,66553.0,33.35,33.538,33.2906,33.5083,66553.0
2022-03-15 15:00:00,33.85,34.06,33.77,34.05,223260.0,33.4985,33.7063,33.4193,33.6964,223260.0
2022-03-15 15:30:00,34.04,34.14,33.99,34.11,497375.0,33.6865,33.7854,33.637,33.7558,497375.0
2022-03-16 09:30:00,34.56,34.99,34.5,34.94,146594.0,34.2011,34.6266,34.1417,34.5771,146594.0
2022-03-16 10:00:00,34.97,34.98,34.6,34.76,209378.0,34.6068,34.6167,34.2407,34.399,209378.0
2022-03-16 10:30:00,34.8,34.82,34.42,34.8,105207.0,34.4386,34.4584,34.0625,34.4386,105207.0
2022-03-16 11:00:00,34.81,35.0,34.68,34.92,85030.0,34.4485,34.6365,34.3198,34.5573,85030.0
2022-03-16 11:30:00,34.91,34.99,34.77,34.91,56357.0,34.5474,34.6266,34.4089,34.5474,56357.0
2022-03-16 12:00:00,34.91,35.07,34.9,34.98,81276.0,34.5474,34.7058,34.5375,34.6167,81276.0
2022-03-16 12:30:00,34.98,35.02,34.67,34.88,50406.0,34.6167,34.6563,34.3099,34.5178,50406.0
2022-03-16 13:00:00,34.88,34.89,34.75,34.86,94619.0,34.5178,34.5277,34.3891,34.498,94619.0
2022-03-16 13:30:00,34.85,34.92,34.63,34.65,39628.0,34.4881,34.5573,34.2704,34.2901,39628.0
2022-03-16 14:00:00,34.65,34.71,34.31,34.31,62204.0,34.2901,34.3495,33.9537,33.9537,62204.0
2022-03-16 14:30:00,34.27,34.7,34.1,34.56,84727.0,33.9141,34.3396,33.7459,34.2011,84727.0
2022-03-16 15:00:00,34.57,34.77,34.55,34.73,120100.0,34.211,34.4089,34.1912,34.3693,120100.0
2022-03-16 15:30:00,34.73,34.99,34.51,34.94,449045.0,34.3693,34.6266,34.1516,34.5771,449045.0
2022-03-17 09:30:00,34.41,34.97,34.41,34.8,96656.0,34.0526,34.6068,34.0526,34.4386,96656.0
2022-03-17 10:00:00,34.83,35.07,34.75,35.05,128919.0,34.4683,34.7058,34.3891,34.686,128919.0
2022-03-17 10:30:00,35.05,35.1,34.79,34.92,102100.0,34.686,34.7355,34.4287,34.5573,102100.0
2022-03-17 11:00:00,34.92,35.03,34.82,34.9,115435.0,34.5573,34.6662,34.4584,34.5375,115435.0
2022-03-17 11:30:00,34.9,35.12,34.86,35.02,66326.0,34.5375,34.7553,34.498,34.6563,66326.0
2022-03-17 12:00:00,35.03,35.1,34.89,35.08,51903.0,34.6662,34.7355,34.5277,34.7157,51903.0
2022-03-17 12:30:00,35.09,35.1,34.97,35.03,49555.0,34.7256,34.7355,34.6068,34.6662,49555.0
2022-03-17 13:00:00,35.03,35.08,34.96,35.08,44415.0,34.6662,34.7157,34.5969,34.7157,44415.0
2022-03-17 13:30:00,35.08,35.16,35.02,35.15,53936.0,34.7157,34.7948,34.6563,34.785,53936.0
2022-03-17 14:00:00,35.14,35.2,35.02,35.03,66163.0,34.7751,34.8344,34.6563,34.6662,66163.0
2022-03-17 14:30:00,35.03,35.2,35.03,35.16,48316.0,34.6662,34.8344,34.6662,34.7948,48316.0
2022-03-17 15:00:00,35.15,35.16,34.86,34.87,73336.0,34.785,34.7948,34.498,34.5079,73336.0
2022-03-17 15:30:00,34.87,34.99,34.82,34.95,407626.0,34.5079,34.6266,34.4584,34.587,407626.0
2022-03-18 09:30:00,35.48,35.58,34.56,34.75,405674.0,35.1115,35.2105,34.2011,34.3891,405674.0
2022-03-18 10:00:00,34.75,35.08,34.72,34.96,74642.0,34.3891,34.7157,34.3594,34.5969,74642.0
2022-03-18 10:30:00,34.96,35.12,34.91,35.11,142445.0,34.5969,34.7553,34.5474,34.7454,142445.0
2022-03-18 11:00:00,35.11,35.29,35.03,35.04,134938.0,34.7454,34.9235,34.6662,34.6761,134938.0
2022-03-18 11:30:00,35.04,35.14,34.95,35.03,106687.0,34.6761,34.7751,34.587,34.6662,106687.0
2022-03-18 12:00:00,35.04,35.17,34.98,35.16,47252.0,34.6761,34.8047,34.6167,34.7948,47252.0
2022-03-18 12:30:00,35.15,35.3,35.11,35.28,58235.0,34.785,34.9334,34.7454,34.9136,58235.0
2022-03-18 13:00:00,35.28,35.5,35.28,35.39,103543.0,34.9136,35.1313,34.9136,35.0225,103543.0
2022-03-18 13:30:00,35.38,35.4,35.13,35.22,160200.0,35.0126,35.0324,34.7652,34.8542,160200.0
2022-03-18 14:00:00,35.23,35.33,35.19,35.24,55560.0,34.8641,34.9631,34.8245,34.874,55560.0
2022-03-18 14:30:00,35.24,35.39,35.23,35.3,59144.0,34.874,35.0225,34.8641,34.9334,59144.0
2022-03-18 15:00:00,35.31,35.53,35.29,35.51,108058.0,34.9433,35.161,34.9235,35.1412,108058.0
2022-03-18 15:30:00,35.51,35.81,35.47,35.72,719796.0,35.1412,35.4381,35.1016,35.349,719796.0
2022-03-21 09:30:00,35.59,35.79,34.97,35.27,263219.0,35.2204,35.4183,34.6068,34.9037,263219.0
2022-03-21 10:00:00,35.27,35.61,35.16,35.44,118148.0,34.9037,35.2402,34.7948,35.0719,118148.0
2022-03-21 10:30:00,35.44,35.63,35.38,35.6,62251.0,35.0719,35.26,35.0126,35.2303,62251.0
2022-03-21 11:00:00,35.59,35.73,35.51,35.54,93553.0,35.2204,35.3589,35.1412,35.1709,93553.0
2022-03-21 11:30:00,35.54,35.62,35.46,35.58,48296.0,35.1709,35.2501,35.0917,35.2105,48296.0
2022-03-21 12:00:00,35.56,35.81,35.55,35.78,32139.0,35.1907,35.4381,35.1808,35.4084,32139.0
2022-03-21 12:30:00,35.77,35.77,35.55,35.6,54542.0,35.3985,35.3985,35.1808,35.2303,54542.0
2022-03-21 13:00:00,35.6,35.64,35.48,35.49,60297.0,35.2303,35.2699,35.1115,35.1214,60297.0
2022-03-21 13:30:00,35.48,35.7,35.48,35.67,42259.0,35.1115,35.3292,35.1115,35.2996,42259.0
2022-03-21 14:00:00,35.68,35.77,35.56,35.76,39810.0,35.3094,35.3985,35.1907,35.3886,39810.0
2022-03-21 14:30:00,35.75,35.87,35.56,35.56,72309.0,35.3787,35.4975,35.1907,35.1907,72309.0
2022-03-21 15:00:00,35.57,35.81,35.56,35.78,47967.0,35.2006,35.4381,35.1907,35.4084,47967.0
2022-03-21 15:30:00,35.79,35.9,35.68,35.89,236141.0,35.4183,35.5272,35.3094,35.5173,236141.0
2022-03-22 09:30:00,36.0,37.07,35.99,36.95,222908.0,35.6261,36.685,35.6162,36.5663,222908.0
2022-03-22 10:00:00,36.96,37.24,36.91,36.96,153072.0,36.5762,36.8532,36.5267,36.5762,153072.0
2022-03-22 10:30:00,36.97,36.97,36.61,36.88,110617.0,36.586,36.586,36.2298,36.497,110617.0
2022-03-22 11:00:00,36.86,36.87,36.71,36.8,72886.0,36.4772,36.4871,36.3287,36.4178,72886.0
2022-03-22 11:30:00,36.79,36.8,36.64,36.72,119427.0,36.4079,36.4178,36.2595,36.3386,119427.0
2022-03-22 12:00:00,36.72,37.42,36.64,37.27,373108.0,36.3386,37.0314,36.2595,36.8829,373108.0
2022-03-22 12:30:00,37.27,37.41,37.15,37.39,210662.0,36.8829,37.0215,36.7642,37.0017,210662.0
2022-03-22 13:00:00,37.37,37.66,37.34,37.48,249797.0,36.9819,37.2689,36.9522,37.0908,249797.0
2022-03-22 13:30:00,37.48,37.61,37.35,37.41,168039.0,37.0908,37.2194,36.9621,37.0215,168039.0
2022-03-22 14:00:00,37.41,37.56,37.34,37.47,86603.0,37.0215,37.1699,36.9522,37.0809,86603.0
2022-03-22 14:30:00,37.47,37.56,37.18,37.2,652810.0,37.0809,37.1699,36.7939,36.8137,652810.0
2022-03-22 15:00:00,37.19,37.5,37.18,37.28,207403.0,36.8038,37.1105,36.7939,36.8928,207403.0
2022-03-22 15:30:00,37.28,37.5,37.25,37.32,666654.0,36.8928,37.1105,36.8631,36.9324,666654.0
2022-03-23 09:30:00,37.09,37.33,36.71,36.72,153750.0,36.7048,36.9423,36.3287,36.3386,153750.0
2022-03-23 10:00:00,36.71,36.9,36.68,36.8,98952.0,36.3287,36.5168,36.2991,36.4178,98952.0
2022-03-23 10:30:00,36.81,37.07,36.81,36.96,156831.0,36.4277,36.685,36.4277,36.5762,156831.0
2022-03-23 11:00:00,36.97,37.15,36.93,37.12,58801.0,36.586,36.7642,36.5465,36.7345,58801.0
2022-03-23 11:30:00,37.13,37.16,36.95,36.98,179226.0,36.7444,36.7741,36.5663,36.5959,179226.0
2022-03-23 12:00:00,37.0,37.03,36.84,36.87,43463.0,36.6157,36.6454,36.4574,36.4871,43463.0
2022-03-23 12:30:00,36.87,36.88,36.73,36.75,41718.0,36.4871,36.497,36.3485,36.3683,41718.0
2022-03-23 13:00:00,36.76,36.76,36.49,36.49,45259.0,36.3782,36.3782,36.111,36.111,45259.0
2022-03-23 13:30:00,36.48,36.56,36.33,36.47,127464.0,36.1011,36.1803,35.9527,36.0912,127464.0
2022-03-23 14:00:00,36.47,36.61,36.44,36.58,32721.0,36.0912,36.2298,36.0616,36.2001,32721.0
2022-03-23 14:30:00,36.57,36.66,36.48,36.64,48264.0,36.1902,36.2793,36.1011,36.2595,48264.0
2022-03-23 15:00:00,36.64,36.8,36.62,36.8,69179.0,36.2595,36.4178,36.2397,36.4178,69179.0
2022-03-23 15:30:00,36.79,36.84,36.62,36.72,382679.0,36.4079,36.4574,36.2397,36.3386,382679.0
2022-03-24 09:30:00,36.92,37.09,36.55,36.65,149908.0,36.5366,36.7048,36.1704,36.2694,149908.0
2022-03-24 10:00:00,36.69,36.84,36.45,36.54,358602.0,36.309,36.4574,36.0715,36.1605,358602.0
2022-03-24 10:30:00,36.52,36.59,36.37,36.5,102667.0,36.1407,36.21,35.9923,36.1209,102667.0
2022-03-24 11:00:00,36.51,36.87,36.51,36.84,169567.0,36.1308,36.4871,36.1308,36.4574,169567.0
2022-03-24 11:30:00,36.85,36.87,36.72,36.79,38052.0,36.4673,36.4871,36.3386,36.4079,38052.0
2022-03-24 12:00:00,36.79,36.93,36.77,36.82,55616.0,36.4079,36.5465,36.3881,36.4376,55616.0
2022-03-24 12:30:00,36.81,36.93,36.77,36.9,30805.0,36.4277,36.5465,36.3881,36.5168,30805.0
2022-03-24 13:00:00,36.89,37.0,36.89,36.99,71639.0,36.5069,36.6157,36.5069,36.6058,71639.0
2022-03-24 13:30:00,37.0,37.01,36.91,36.91,42392.0,36.6157,36.6256,36.5267,36.5267,42392.0
2022-03-24 14:00:00,36.93,36.96,36.87,36.92,30043.0,36.5465,36.5762,36.4871,36.5366,30043.0
2022-03-24 14:30:00,36.93,36.98,36.87,36.91,92620.0,36.5465,36.5959,36.4871,36.5267,92620.0
2022-03-24 15:00:00,36.92,37.07,36.87,37.04,187609.0,36.5366,36.685,36.4871,36.6553,187609.0
2022-03-24 15:30:00,37.04,37.09,36.97,37.01,451723.0,36.6553,36.7048,36.586,36.6256,451723.0
2022-03-25 09:30:00,37.09,37.38,36.93,37.3,86916.0,36.7048,36.9918,36.5465,36.9126,86916.0
2022-03-25 10:00:00,37.27,37.44,37.24,37.24,53410.0,36.8829,37.0512,36.8532,36.8532,53410.0
2022-03-25 10:30:00,37.23,37.38,37.23,37.28,46337.0,36.8433,36.9918,36.8433,36.8928,46337.0
2022-03-25 11:00:00,37.3,37.32,36.92,36.98,88024.0,36.9126,36.9324,36.5366,36.5959,88024.0
2022-03-25 11:30:00,36.99,37.1,36.95,36.99,48698.0,36.6058,36.7147,36.5663,36.6058,48698.0
2022-03-25 12:00:00,36.99,37.05,36.96,37.03,24051.0,36.6058,36.6652,36.5762,36.6454,24051.0
2022-03-25 12:30:00,37.01,37.04,36.92,36.95,19495.0,36.6256,36.6553,36.5366,36.5663,19495.0
2022-03-25 13:00:00,36.95,36.95,36.79,36.85,44810.0,36.5663,36.5663,36.4079,36.4673,44810.0
2022-03-25 13:30:00,36.85,36.97,36.84,36.96,22357.0,36.4673,36.586,36.4574,36.5762,22357.0
2022-03-25 14:00:00,36.96,37.0,36.9,36.97,34749.0,36.5762,36.6157,36.5168,36.586,34749.0
2022-03-25 14:30:00,36.97,37.01,36.91,36.96,39201.0,36.586,36.6256,36.5267,36.5762,39201.0
2022-03-25 15:00:00,36.98,36.98,36.81,36.84,37260.0,36.5959,36.5959,36.4277,36.4574,37260.0
2022-03-25 15:30:00,36.84,37.01,36.79,36.99,258511.0,36.4574,36.6256,36.4079,36.6058,258511.0
2022-03-28 09:30:00,36.79,36.83,36.33,36.71,69563.0,36.4079,36.4475,35.9527,36.3287,69563.0
2022-03-28 10:00:00,36.73,36.75,36.51,36.61,103884.0,36.3485,36.3683,36.1308,36.2298,103884.0
2022-03-28 10:30:00,36.63,36.72,36.48,36.5,135941.0,36.2496,36.3386,36.1011,36.1209,135941.0
2022-03-28 11:00:00,36.48,36.51,36.22,36.33,88421.0,36.1011,36.1308,35.8438,35.9527,88421.0
2022-03-28 11:30:00,36.33,36.35,35.99,36.0,78091.0,35.9527,35.9725,35.6162,35.6261,78091.0
2022-03-28 12:00:00,36.0,36.21,36.0,36.15,63212.0,35.6261,35.8339,35.6261,35.7746,63212.0
2022-03-28 12:30:00,36.13,36.24,36.12,36.23,34128.0,35.7548,35.8636,35.7449,35.8537,34128.0
2022-03-28 13:00:00,36.24,36.3,36.13,36.19,38274.0,35.8636,35.923,35.7548,35.8142,38274.0
2022-03-28 13:30:00,36.23,36.26,36.19,36.2,27691.0,35.8537,35.8834,35.8142,35.824,27691.0
2022-03-28 14:00:00,36.21,36.22,36.1,36.22,54088.0,35.8339,35.8438,35.7251,35.8438,54088.0
2022-03-28 14:30:00,36.22,36.4,36.21,36.39,49119.0,35.8438,36.022,35.8339,36.0121,49119.0
2022-03-28 15:00:00,36.39,36.39,36.24,36.31,60667.0,36.0121,36.0121,35.8636,35.9329,60667.0
2022-03-28 15:30:00,36.31,36.51,36.27,36.48,307153.0,35.9329,36.1308,35.8933,36.1011,307153.0
2022-03-29 09:30:00,36.75,37.01,36.4,36.53,331900.0,36.3683,36.6256,36.022,36.1506,331900.0
2022-03-29 10:00:00,36.53,36.87,36.38,36.87,133263.0,36.1506,36.4871,36.0022,36.4871,133263.0
2022-03-29 10:30:00,36.87,36.94,36.7,36.82,82996.0,36.4871,36.5564,36.3189,36.4376,82996.0
2022-03-29 11:00:00,36.82,36.94,36.79,36.85,86199.0,36.4376,36.5564,36.4079,36.4673,86199.0
2022-03-29 11:30:00,36.84,36.96,36.83,36.9,67129.0,36.4574,36.5762,36.4475,36.5168,67129.0
2022-03-29 12:00:00,36.9,36.91,36.7,36.73,54306.0,36.5168,36.5267,36.3189,36.3485,54306.0
2022-03-29 12:30:00,36.74,36.83,36.64,36.77,55597.0,36.3584,36.4475,36.2595,36.3881,55597.0
2022-03-29 13:00:00,36.78,36.94,36.74,36.76,73942.0,36.398,36.5564,36.3584,36.3782,73942.0
2022-03-29 13:30:00,36.75,36.87,36.72,36.87,51229.0,36.3683,36.4871,36.3386,36.4871,51229.0
2022-03-29 14:00:00,36.87,36.9,36.81,36.84,54302.0,36.4871,36.5168,36.4277,36.4574,54302.0
2022-03-29 14:30:00,36.84,36.93,36.68,36.75,57072.0,36.4574,36.5465,36.2991,36.3683,57072.0
2022-03-29 15:00:00,36.74,36.82,36.7,36.79,133813.0,36.3584,36.4376,36.3189,36.4079,133813.0
2022-03-29 15:30:00,36.8,36.93,36.74,36.87,345215.0,36.4178,36.5465,36.3584,36.4871,345215.0
2022-03-30 09:30:00,36.81,36.86,36.54,36.82,88765.0,36.4277,36.4772,36.1605,36.4376,88765.0
2022-03-30 10:00:00,36.82,36.9,36.52,36.68,218798.0,36.4376,36.5168,36.1407,36.2991,218798.0
2022-03-30 10:30:00,36.68,36.87,36.65,36.82,81802.0,36.2991,36.4871,36.2694,36.4376,81802.0
2022-03-30 11:00:00,36.82,36.89,36.46,36.5,133016.0,36.4376,36.5069,36.0813,36.1209,133016.0
2022-03-30 11:30:00,36.54,36.6,36.44,36.57,25890.0,36.1605,36.2199,36.0616,36.1902,25890.0
2022-03-30 12:00:00,36.57,36.64,36.51,36.56,44685.0,36.1902,36.2595,36.1308,36.1803,44685.0
2022-03-30 12:30:00,36.57,36.62,36.49,36.53,17857.0,36.1902,36.2397,36.111,36.1506,17857.0
2022-03-30 13:00:00,36.52,36.52,36.36,36.36,28653.0,36.1407,36.1407,35.9824,35.9824,28653.0
2022-03-30 13:30:00,36.37,36.56,36.3,36.48,93222.0,35.9923,36.1803,35.923,36.1011,93222.0
2022-03-30 14:00:00,36.49,36.57,36.47,36.48,37976.0,36.111,36.1902,36.0912,36.1011,37976.0
2022-03-30 14:30:00,36.48,36.51,36.29,36.31,30786.0,36.1011,36.1308,35.9131,35.9329,30786.0
2022-03-30 15:00:00,36.33,36.34,36.05,36.12,162426.0,35.9527,35.9626,35.6756,35.7449,162426.0
2022-03-30 15:30:00,36.14,36.45,36.08,36.43,456414.0,35.7647,36.0715,35.7053,36.0517,456414.0
2022-03-31 09:30:00,36.21,36.93,36.08,36.61,225063.0,35.8339,36.5465,35.7053,36.2298,225063.0
2022-03-31 10:00:00,36.6,36.6,36.18,36.29,40570.0,36.2199,36.2199,35.8043,35.9131,40570.0
2022-03-31 10:30:00,36.29,36.52,36.23,36.51,46026.0,35.9131,36.1407,35.8537,36.1308,46026.0
2022-03-31 11:00:00,36.52,36.6,36.46,36.53,45583.0,36.1407,36.2199,36.0813,36.1506,45583.0
2022-03-31 11:30:00,36.51,36.54,36.41,36.47,67382.0,36.1308,36.1605,36.0319,36.0912,67382.0
2022-03-31 12:00:00,36.47,36.53,36.34,36.35,34628.0,36.0912,36.1506,35.9626,35.9725,34628.0
2022-03-31 12:30:00,36.36,36.48,36.34,36.41,50071.0,35.9824,36.1011,35.9626,36.0319,50071.0
2022-03-31 13:00:00,36.42,36.47,36.39,36.46,40376.0,36.0418,36.0912,36.0121,36.0813,40376.0
2022-03-31 13:30:00,36.46,36.5,36.4,36.46,30891.0,36.0813,36.1209,36.022,36.0813,30891.0
2022-03-31 14:00:00,36.47,36.47,36.39,36.47,57491.0,36.0912,36.0912,36.0121,36.0912,57491.0
2022-03-31 14:30:00,36.47,36.49,36.37,36.42,40651.0,36.0912,36.111,35.9923,36.0418,40651.0
2022-03-31 15:00:00,36.42,36.52,36.31,36.35,98912.0,36.0418,36.1407,35.9329,35.9725,98912.0
2022-03-31 15:30:00,36.34,36.36,35.91,35.93,553582.0,35.9626,35.9824,35.5371,35.5569,553582.0
2022-04-01 09:30:00,36.11,36.33,35.9,36.33,78069.0,35.735,35.9527,35.5272,35.9527,78069.0
2022-04-01 10:00:00,36.33,36.4,36.02,36.18,53447.0,35.9527,36.022,35.6459,35.8043,53447.0
2022-04-01 10:30:00,36.16,36.3,36.07,36.09,65851.0,35.7845,35.923,35.6954,35.7152,65851.0
2022-04-01 11:00:00,36.08,36.21,36.04,36.16,48396.0,35.7053,35.8339,35.6657,35.7845,48396.0
2022-04-01 11:30:00,36.16,36.17,35.89,35.96,57361.0,35.7845,35.7944,35.5173,35.5865,57361.0
2022-04-01 12:00:00,35.95,35.97,35.84,35.96,44098.0,35.5766,35.5964,35.4678,35.5865,44098.0
2022-04-01 12:30:00,35.95,35.97,35.78,35.95,32148.0,35.5766,35.5964,35.4084,35.5766,32148.0
2022-04-01 13:00:00,35.95,35.96,35.83,35.89,45236.0,35.5766,35.5865,35.4579,35.5173,45236.0
2022-04-01 13:30:00,35.9,36.09,35.88,36.07,40389.0,35.5272,35.7152,35.5074,35.6954,40389.0
2022-04-01 14:00:00,36.06,36.15,36.04,36.14,45518.0,35.6855,35.7746,35.6657,35.7647,45518.0
2022-04-01 14:30:00,36.15,36.2,36.12,36.16,47673.0,35.7746,35.824,35.7449,35.7845,47673.0
2022-04-01 15:00:00,36.17,36.23,36.06,36.14,74573.0,35.7944,35.8537,35.6855,35.7647,74573.0
2022-04-01 15:30:00,36.14,36.35,36.06,36.31,369440.0,35.7647,35.9725,35.6855,35.9329,369440.0
2022-04-04 09:30:00,36.45,36.49,36.03,36.16,162228.0,36.0715,36.111,35.6558,35.7845,162228.0
2022-04-04 10:00:00,36.16,36.2,35.94,36.05,83895.0,35.7845,35.824,35.5667,35.6756,83895.0
2022-04-04 10:30:00,36.04,36.08,35.86,35.88,47119.0,35.6657,35.7053,35.4876,35.5074,47119.0
2022-04-04 11:00:00,35.87,36.04,35.85,36.04,57475.0,35.4975,35.6657,35.4777,35.6657,57475.0
2022-04-04 11:30:00,36.03,36.16,36.02,36.14,26735.0,35.6558,35.7845,35.6459,35.7647,26735.0
2022-04-04 12:00:00,36.14,36.21,36.07,36.14,26692.0,35.7647,35.8339,35.6954,35.7647,26692.0
2022-04-04 12:30:00,36.16,36.18,36.1,36.1,32280.0,35.7845,35.8043,35.7251,35.7251,32280.0
2022-04-04 13:00:00,36.08,36.12,36.04,36.09,41889.0,35.7053,35.7449,35.6657,35.7152,41889.0
2022-04-04 13:30:00,36.09,36.14,36.06,36.12,50431.0,35.7152,35.7647,35.6855,35.7449,50431.0
2022-04-04 14:00:00,36.12,36.14,35.99,36.04,82496.0,35.7449,35.7647,35.6162,35.6657,82496.0
2022-04-04 14:30:00,36.04,36.04,35.87,35.91,91207.0,35.6657,35.6657,35.4975,35.5371,91207.0
2022-04-04 15:00:00,35.91,35.95,35.84,35.84,79960.0,35.5371,35.5766,35.4678,35.4678,79960.0
2022-04-04 15:30:00,35.85,35.89,35.72,35.81,394046.0,35.4777,35.5173,35.349,35.4381,394046.0
2022-04-05 09:30:00,35.68,35.96,35.37,35.43,160465.0,35.3094,35.5865,35.0027,35.062,160465.0
2022-04-05 10:00:00,35.46,35.49,34.83,34.87,188378.0,35.0917,35.1214,34.4683,34.5079,188378.0
2022-04-05 10:30:00,34.86,34.9,34.75,34.78,97565.0,34.498,34.5375,34.3891,34.4188,97565.0
2022-04-05 11:00:00,34.79,34.88,34.6,34.68,119778.0,34.4287,34.5178,34.2407,34.3198,119778.0
2022-04-05 11:30:00,34.67,34.75,34.56,34.58,80013.0,34.3099,34.3891,34.2011,34.2209,80013.0
2022-04-05 12:00:00,34.59,34.62,34.45,34.53,49914.0,34.2308,34.2605,34.0922,34.1714,49914.0
2022-04-05 12:30:00,34.53,34.64,34.53,34.63,33347.0,34.1714,34.2802,34.1714,34.2704,33347.0
2022-04-05 13:00:00,34.62,34.76,34.62,34.69,48549.0,34.2605,34.399,34.2605,34.3297,48549.0
2022-04-05 13:30:00,34.69,34.71,34.52,34.54,69523.0,34.3297,34.3495,34.1615,34.1813,69523.0
2022-04-05 14:00:00,34.55,34.56,34.29,34.43,248904.0,34.1912,34.2011,33.9339,34.0724,248904.0
2022-04-05 14:30:00,34.42,34.61,34.42,34.53,43445.0,34.0625,34.2506,34.0625,34.1714,43445.0
2022-04-05 15:00:00,34.53,34.55,34.42,34.47,159730.0,34.1714,34.1912,34.0625,34.112,159730.0
2022-04-05 15:30:00,34.47,34.51,34.36,34.45,567119.0,34.112,34.1516,34.0032,34.0922,567119.0
2022-04-06 09:30:00,34.22,34.31,33.85,34.0,105261.0,33.8646,33.9537,33.4985,33.6469,105261.0
2022-04-06 10:00:00,33.97,34.27,33.86,34.18,139984.0,33.6172,33.9141,33.5083,33.825,139984.0
2022-04-06 10:30:00,34.18,34.35,34.09,34.12,98713.0,33.825,33.9933,33.736,33.7656,98713.0
2022-04-06 11:00:00,34.11,34.24,34.07,34.13,78022.0,33.7558,33.8844,33.7162,33.7755,78022.0
2022-04-06 11:30:00,34.13,34.41,34.05,34.27,82142.0,33.7755,34.0526,33.6964,33.9141,82142.0
2022-04-06 12:00:00,34.28,34.3,34.13,34.17,83611.0,33.924,33.9438,33.7755,33.8151,83611.0
2022-04-06 12:30:00,34.17,34.3,34.16,34.25,135153.0,33.8151,33.9438,33.8052,33.8943,135153.0
2022-04-06 13:00:00,34.25,34.5,34.2,34.46,118236.0,33.8943,34.1417,33.8448,34.1021,118236.0
2022-04-06 13:30:00,34.45,34.46,34.35,34.36,46228.0,34.0922,34.1021,33.9933,34.0032,46228.0
2022-04-06 14:00:00,34.36,34.57,34.15,34.28,76157.0,34.0032,34.211,33.7953,33.924,76157.0
2022-04-06 14:30:00,34.29,34.45,34.25,34.41,136072.0,33.9339,34.0922,33.8943,34.0526,136072.0
2022-04-06 15:00:00,34.41,34.45,34.15,34.15,104424.0,34.0526,34.0922,33.7953,33.7953,104424.0
2022-04-06 15:30:00,34.15,34.28,34.07,34.17,307290.0,33.7953,33.924,33.7162,33.8151,307290.0
2022-04-07 09:30:00,33.97,34.14,33.55,33.7,106185.0,33.6172,33.7854,33.2016,33.35,106185.0
2022-04-07 10:00:00,33.68,33.7,33.47,33.52,77134.0,33.3302,33.35,33.1224,33.1719,77134.0
2022-04-07 10:30:00,33.53,33.93,33.52,33.77,154936.0,33.1818,33.5776,33.1719,33.4193,154936.0
2022-04-07 11:00:00,33.8,33.98,33.8,33.86,79967.0,33.449,33.6271,33.449,33.5083,79967.0
2022-04-07 11:30:00,33.87,33.89,33.64,33.74,112121.0,33.5182,33.538,33.2906,33.3896,112121.0
2022-04-07 12:00:00,33.74,33.86,33.7,33.85,125183.0,33.3896,33.5083,33.35,33.4985,125183.0
2022-04-07 12:30:00,33.85,33.94,33.77,33.94,90232.0,33.4985,33.5875,33.4193,33.5875,90232.0
2022-04-07 13:00:00,33.95,34.16,33.9,34.06,70249.0,33.5974,33.8052,33.5479,33.7063,70249.0
2022-04-07 13:30:00,34.07,34.19,34.03,34.19,55016.0,33.7162,33.8349,33.6766,33.8349,55016.0
2022-04-07 14:00:00,34.19,34.3,34.15,34.26,80967.0,33.8349,33.9438,33.7953,33.9042,80967.0
2022-04-07 14:30:00,34.26,34.39,34.18,34.38,62394.0,33.9042,34.0328,33.825,34.0229,62394.0
2022-04-07 15:00:00,34.36,34.47,34.28,34.4,84860.0,34.0032,34.112,33.924,34.0427,84860.0
2022-04-07 15:30:00,34.38,34.51,34.34,34.43,381015.0,34.0229,34.1516,33.9834,34.0724,381015.0
2022-04-08 09:30:00,34.55,34.63,34.22,34.25,53702.0,34.1912,34.2704,33.8646,33.8943,53702.0
2022-04-08 10:00:00,34.26,34.42,34.26,34.42,35458.0,33.9042,34.0625,33.9042,34.0625,35458.0
2022-04-08 10:30:00,34.43,35.0,34.42,34.96,138837.0,34.0724,34.6365,34.0625,34.5969,138837.0
2022-04-08 11:00:00,34.95,34.99,34.8,34.92,77749.0,34.587,34.6266,34.4386,34.5573,77749.0
2022-04-08 11:30:00,34.94,35.03,34.8,34.9,135990.0,34.5771,34.6662,34.4386,34.5375,135990.0
2022-04-08 12:00:00,34.89,34.93,34.79,34.93,25858.0,34.5277,34.5672,34.4287,34.5672,25858.0
2022-04-08 12:30:00,34.91,35.06,34.86,34.99,63022.0,34.5474,34.6959,34.498,34.6266,63022.0
2022-04-08 13:00:00,34.99,34.99,34.72,34.73,50015.0,34.6266,34.6266,34.3594,34.3693,50015.0
2022-04-08 13:30:00,34.73,34.89,34.7,34.87,72230.0,34.3693,34.5277,34.3396,34.5079,72230.0
2022-04-08 14:00:00,34.87,34.91,34.54,34.56,160959.0,34.5079,34.5474,34.1813,34.2011,160959.0
2022-04-08 14:30:00,34.57,34.68,34.52,34.64,32613.0,34.211,34.3198,34.1615,34.2802,32613.0
2022-04-08 15:00:00,34.63,34.72,34.59,34.72,46629.0,34.2704,34.3594,34.2308,34.3594,46629.0
2022-04-08 15:30:00,34.72,34.73,34.43,34.51,356439.0,34.3594,34.3693,34.0724,34.1516,356439.0
2022-04-11 09:30:00,34.5,34.77,34.14,34.75,87539.0,34.1417,34.4089,33.7854,34.3891,87539.0
2022-04-11 10:00:00,34.75,35.03,34.71,34.92,48272.0,34.3891,34.6662,34.3495,34.5573,48272.0
2022-04-11 10:30:00,34.91,34.96,34.8,34.86,26936.0,34.5474,34.5969,34.4386,34.498,26936.0
2022-04-11 11:00:00,34.86,34.88,34.68,34.77,40791.0,34.498,34.5178,34.3198,34.4089,40791.0
2022-04-11 11:30:00,34.8,34.91,34.71,34.78,52804.0,34.4386,34.5474,34.3495,34.4188,52804.0
2022-04-11 12:00:00,34.79,34.81,34.7,34.73,65447.0,34.4287,34.4485,34.3396,34.3693,65447.0
2022-04-11 12:30:00,34.73,34.77,34.55,34.58,42406.0,34.3693,34.4089,34.1912,34.2209,42406.0
2022-04-11 13:00:00,34.61,34.65,34.45,34.46,65350.0,34.2506,34.2901,34.0922,34.1021,65350.0
2022-04-11 13:30:00,34.46,34.53,34.39,34.45,79296.0,34.1021,34.1714,34.0328,34.0922,79296.0
2022-04-11 14:00:00,34.47,34.57,34.38,34.44,36122.0,34.112,34.211,34.0229,34.0823,36122.0
2022-04-11 14:30:00,34.42,34.5,34.39,34.45,37507.0,34.0625,34.1417,34.0328,34.0922,37507.0
2022-04-11 15:00:00,34.45,34.5,34.37,34.39,71444.0,34.0922,34.1417,34.0131,34.0328,71444.0
2022-04-11 15:30:00,34.38,34.41,34.14,34.24,214386.0,34.0229,34.0526,33.7854,33.8844,214386.0
2022-04-12 09:30:00,34.36,34.94,34.23,34.78,100801.0,34.0032,34.5771,33.8745,34.4188,100801.0
2022-04-12 10:00:00,34.77,34.88,34.6,34.61,76971.0,34.4089,34.5178,34.2407,34.2506,76971.0
2022-04-12 10:30:00,34.61,34.76,34.55,34.63,157963.0,34.2506,34.399,34.1912,34.2704,157963.0
2022-04-12 11:00:00,34.63,34.8,34.55,34.8,99769.0,34.2704,34.4386,34.1912,34.4386,99769.0
2022-04-12 11:30:00,34.79,34.89,34.74,34.86,29016.0,34.4287,34.5277,34.3792,34.498,29016.0
2022-04-12 12:00:00,34.86,34.86,34.6,34.61,27046.0,34.498,34.498,34.2407,34.2506,27046.0
2022-04-12 12:30:00,34.61,34.79,34.56,34.65,64768.0,34.2506,34.4287,34.2011,34.2901,64768.0
2022-04-12 13:00:00,34.65,34.7,34.52,34.59,107027.0,34.2901,34.3396,34.1615,34.2308,107027.0
2022-04-12 13:30:00,34.57,34.61,34.45,34.45,61582.0,34.211,34.2506,34.0922,34.0922,61582.0
2022-04-12 14:00:00,34.46,34.59,34.4,34.54,139662.0,34.1021,34.2308,34.0427,34.1813,139662.0
2022-04-12 14:30:00,34.53,34.63,34.46,34.57,121231.0,34.1714,34.2704,34.1021,34.211,121231.0
2022-04-12 15:00:00,34.56,34.56,34.4,34.45,49284.0,34.2011,34.2011,34.0427,34.0922,49284.0
2022-04-12 15:30:00,34.44,34.72,34.44,34.69,286121.0,34.0823,34.3594,34.0823,34.3297,286121.0
2022-04-13 09:30:00,34.86,35.24,34.8,35.0,93698.0,34.498,34.874,34.4386,34.6365,93698.0
2022-04-13 10:00:00,35.01,35.22,34.82,35.08,73767.0,34.6464,34.8542,34.4584,34.7157,73767.0
2022-04-13 10:30:00,35.07,35.43,35.07,35.43,92269.0,34.7058,35.062,34.7058,35.062,92269.0
2022-04-13 11:00:00,35.43,35.46,35.28,35.35,55340.0,35.062,35.0917,34.9136,34.9829,55340.0
2022-04-13 11:30:00,35.34,35.39,35.25,35.29,34820.0,34.973,35.0225,34.8839,34.9235,34820.0
2022-04-13 12:00:00,35.29,35.43,35.25,35.31,43232.0,34.9235,35.062,34.8839,34.9433,43232.0
2022-04-13 12:30:00,35.31,35.4,35.24,35.27,98507.0,34.9433,35.0324,34.874,34.9037,98507.0
2022-04-13 13:00:00,35.26,35.37,35.22,35.24,147201.0,34.8938,35.0027,34.8542,34.874,147201.0
2022-04-13 13:30:00,35.26,35.35,35.19,35.32,47127.0,34.8938,34.9829,34.8245,34.9532,47127.0
2022-04-13 14:00:00,35.32,35.36,35.25,35.35,64570.0,34.9532,34.9928,34.8839,34.9829,64570.0
2022-04-13 14:30:00,35.36,35.39,35.28,35.34,80981.0,34.9928,35.0225,34.9136,34.973,80981.0
2022-04-13 15:00:00,35.34,35.4,35.22,35.26,118347.0,34.973,35.0324,34.8542,34.8938,118347.0
2022-04-13 15:30:00,35.27,35.39,35.22,35.28,317231.0,34.9037,35.0225,34.8542,34.9136,317231.0
2022-04-14 09:30:00,35.41,35.92,35.34,35.73,157212.0,35.0423,35.547,34.973,35.3589,157212.0
2022-04-14 10:00:00,35.74,35.9,35.54,35.64,47594.0,35.3688,35.5272,35.1709,35.2699,47594.0
2022-04-14 10:30:00,35.64,35.71,35.49,35.57,77380.0,35.2699,35.3391,35.1214,35.2006,77380.0
2022-04-14 11:00:00,35.55,35.69,35.53,35.65,49303.0,35.1808,35.3193,35.161,35.2798,49303.0
2022-04-14 11:30:00,35.64,35.64,35.44,35.59,24512.0,35.2699,35.2699,35.0719,35.2204,24512.0
2022-04-14 12:00:00,35.58,35.62,35.47,35.48,55873.0,35.2105,35.2501,35.1016,35.1115,55873.0
2022-04-14 12:30:00,35.48,35.5,35.38,35.5,69404.0,35.1115,35.1313,35.0126,35.1313,69404.0
2022-04-14 13:00:00,35.5,35.53,35.38,35.41,28726.0,35.1313,35.161,35.0126,35.0423,28726.0
2022-04-14 13:30:00,35.41,35.6,35.4,35.54,64953.0,35.0423,35.2303,35.0324,35.1709,64953.0
2022-04-14 14:00:00,35.55,35.65,35.54,35.6,43215.0,35.1808,35.2798,35.1709,35.2303,43215.0
2022-04-14 14:30:00,35.6,35.6,35.41,35.43,67825.0,35.2303,35.2303,35.0423,35.062,67825.0
2022-04-14 15:00:00,35.42,35.57,35.39,35.49,181920.0,35.0521,35.2006,35.0225,35.1214,181920.0
2022-04-14 15:30:00,35.49,35.6,35.45,35.5,330702.0,35.1214,35.2303,35.0818,35.1313,330702.0
2022-04-18 09:30:00,35.42,35.88,35.37,35.63,112364.0,35.0521,35.5074,35.0027,35.26,112364.0
2022-04-18 10:00:00,35.59,35.73,35.47,35.7,83880.0,35.2204,35.3589,35.1016,35.3292,83880.0
2022-04-18 10:30:00,35.68,35.77,35.64,35.7,62663.0,35.3094,35.3985,35.2699,35.3292,62663.0
2022-04-18 11:00:00,35.7,35.77,35.4,35.41,116184.0,35.3292,35.3985,35.0324,35.0423,116184.0
2022-04-18 11:30:00,35.41,35.43,35.28,35.34,74249.0,35.0423,35.062,34.9136,34.973,74249.0
2022-04-18 12:00:00,35.33,35.33,35.22,35.23,125886.0,34.9631,34.9631,34.8542,34.8641,125886.0
2022-04-18 12:30:00,35.24,35.5,35.17,35.5,182881.0,34.874,35.1313,34.8047,35.1313,182881.0
2022-04-18 13:00:00,35.49,35.6,35.44,35.55,42345.0,35.1214,35.2303,35.0719,35.1808,42345.0
2022-04-18 13:30:00,35.56,35.7,35.56,35.67,22839.0,35.1907,35.3292,35.1907,35.2996,22839.0
2022-04-18 14:00:00,35.68,35.72,35.62,35.66,25078.0,35.3094,35.349,35.2501,35.2897,25078.0
2022-04-18 14:30:00,35.66,35.74,35.59,35.62,42602.0,35.2897,35.3688,35.2204,35.2501,42602.0
2022-04-18 15:00:00,35.62,35.64,35.4,35.46,81699.0,35.2501,35.2699,35.0324,35.0917,81699.0
2022-04-18 15:30:00,35.45,35.46,35.26,35.44,238360.0,35.0818,35.0917,34.8938,35.0719,238360.0
2022-04-19 09:30:00,35.55,36.35,35.49,36.34,74369.0,35.1808,35.9725,35.1214,35.9626,74369.0
2022-04-19 10:00:00,36.33,36.41,36.2,36.35,65521.0,35.9527,36.0319,35.824,35.9725,65521.0
2022-04-19 10:30:00,36.36,36.51,36.32,36.41,200312.0,35.9824,36.1308,35.9428,36.0319,200312.0
2022-04-19 11:00:00,36.41,36.59,36.38,36.55,155124.0,36.0319,36.21,36.0022,36.1704,155124.0
2022-04-19 11:30:00,36.54,36.72,36.47,36.63,208959.0,36.1605,36.3386,36.0912,36.2496,208959.0
2022-04-19 12:00:00,36.63,36.79,36.59,36.74,48652.0,36.2496,36.4079,36.21,36.3584,48652.0
2022-04-19 12:30:00,36.76,36.79,36.6,36.65,79586.0,36.3782,36.4079,36.2199,36.2694,79586.0
2022-04-19 13:00:00,36.65,36.76,36.62,36.67,64392.0,36.2694,36.3782,36.2397,36.2892,64392.0
2022-04-19 13:30:00,36.66,36.75,36.65,36.68,33332.0,36.2793,36.3683,36.2694,36.2991,33332.0
2022-04-19 14:00:00,36.67,36.7,36.53,36.59,40205.0,36.2892,36.3189,36.1506,36.21,40205.0
2022-04-19 14:30:00,36.59,36.62,36.52,36.57,53349.0,36.21,36.2397,36.1407,36.1902,53349.0
2022-04-19 15:00:00,36.58,36.67,36.5,36.63,60298.0,36.2001,36.2892,36.1209,36.2496,60298.0
2022-04-19 15:30:00,36.63,36.74,36.54,36.65,379811.0,36.2496,36.3584,36.1605,36.2694,379811.0
2022-04-20 09:30:00,36.77,37.2,36.61,36.72,190821.0,36.3881,36.8137,36.2298,36.3386,190821.0
2022-04-20 10:00:00,36.72,36.77,36.58,36.71,55156.0,36.3386,36.3881,36.2001,36.3287,55156.0
2022-04-20 10:30:00,36.71,37.05,36.66,37.01,118651.0,36.3287,36.6652,36.2793,36.6256,118651.0
2022-04-20 11:00:00,37.0,37.01,36.84,37.01,40860.0,36.6157,36.6256,36.4574,36.6256,40860.0
2022-04-20 11:30:00,37.0,37.02,36.89,36.97,44043.0,36.6157,36.6355,36.5069,36.586,44043.0
2022-04-20 12:00:00,36.96,37.0,36.88,36.9,28851.0,36.5762,36.6157,36.497,36.5168,28851.0
2022-04-20 12:30:00,36.9,36.99,36.89,36.93,36217.0,36.5168,36.6058,36.5069,36.5465,36217.0
2022-04-20 13:00:00,36.93,36.97,36.84,36.87,46755.0,36.5465,36.586,36.4574,36.4871,46755.0
2022-04-20 13:30:00,36.85,37.0,36.85,36.97,28761.0,36.4673,36.6157,36.4673,36.586,28761.0
2022-04-20 14:00:00,36.97,37.01,36.75,36.76,33292.0,36.586,36.6256,36.3683,36.3782,33292.0
2022-04-20 14:30:00,36.75,36.81,36.71,36.72,33311.0,36.3683,36.4277,36.3287,36.3386,33311.0
2022-04-20 15:00:00,36.73,36.92,36.73,36.88,31173.0,36.3485,36.5366,36.3485,36.497,31173.0
2022-04-20 15:30:00,36.88,37.04,36.84,36.84,412865.0,36.497,36.6553,36.4574,36.4574,412865.0
2022-04-21 09:30:00,37.2,37.53,37.05,37.12,97180.0,36.8137,37.1402,36.6652,36.7345,97180.0
2022-04-21 10:00:00,37.09,37.38,37.05,37.3,93065.0,36.7048,36.9918,36.6652,36.9126,93065.0
2022-04-21 10:30:00,37.29,37.31,36.97,37.02,46075.0,36.9027,36.9225,36.586,36.6355,46075.0
2022-04-21 11:00:00,36.99,37.12,36.94,36.95,68333.0,36.6058,36.7345,36.5564,36.5663,68333.0
2022-04-21 11:30:00,36.95,37.01,36.76,36.77,51709.0,36.5663,36.6256,36.3782,36.3881,51709.0
2022-04-21 12:00:00,36.75,36.8,36.63,36.72,41204.0,36.3683,36.4178,36.2496,36.3386,41204.0
2022-04-21 12:30:00,36.69,36.72,36.43,36.43,46079.0,36.309,36.3386,36.0517,36.0517,46079.0
2022-04-21 13:00:00,36.42,36.48,36.29,36.48,60993.0,36.0418,36.1011,35.9131,36.1011,60993.0
2022-04-21 13:30:00,36.48,36.5,36.22,36.23,163594.0,36.1011,36.1209,35.8438,35.8537,163594.0
2022-04-21 14:00:00,36.22,36.22,36.03,36.06,118693.0,35.8438,35.8438,35.6558,35.6855,118693.0
2022-04-21 14:30:00,36.05,36.2,35.76,35.79,124439.0,35.6756,35.824,35.3886,35.4183,124439.0
2022-04-21 15:00:00,35.79,35.91,35.66,35.9,148739.0,35.4183,35.5371,35.2897,35.5272,148739.0
2022-04-21 15:30:00,35.89,35.93,35.53,35.66,426909.0,35.5173,35.5569,35.161,35.2897,426909.0
2022-04-22 09:30:00,35.5,35.77,35.44,35.62,68904.0,35.1313,35.3985,35.0719,35.2501,68904.0
2022-04-22 10:00:00,35.59,35.77,35.31,35.53,76949.0,35.2204,35.3985,34.9433,35.161,76949.0
2022-04-22 10:30:00,35.51,35.71,35.41,35.56,48796.0,35.1412,35.3391,35.0423,35.1907,48796.0
2022-04-22 11:00:00,35.55,35.74,35.46,35.6,49367.0,35.1808,35.3688,35.0917,35.2303,49367.0
2022-04-22 11:30:00,35.6,35.62,35.25,35.3,52779.0,35.2303,35.2501,34.8839,34.9334,52779.0
2022-04-22 12:00:00,35.3,35.32,35.17,35.19,72083.0,34.9334,34.9532,34.8047,34.8245,72083.0
2022-04-22 12:30:00,35.2,35.31,35.11,35.13,64940.0,34.8344,34.9433,34.7454,34.7652,64940.0
2022-04-22 13:00:00,35.12,35.12,34.95,35.06,59645.0,34.7553,34.7553,34.587,34.6959,59645.0
2022-04-22 13:30:00,35.03,35.05,34.87,34.91,37760.0,34.6662,34.686,34.5079,34.5474,37760.0
2022-04-22 14:00:00,34.9,35.09,34.89,34.98,66729.0,34.5375,34.7256,34.5277,34.6167,66729.0
2022-04-22 14:30:00,34.98,35.02,34.89,35.0,61216.0,34.6167,34.6563,34.5277,34.6365,61216.0
2022-04-22 15:00:00,35.01,35.15,34.88,34.98,160259.0,34.6464,34.785,34.5178,34.6167,160259.0
2022-04-22 15:30:00,34.99,35.23,34.9,34.95,271239.0,34.6266,34.8641,34.5375,34.587,271239.0
2022-04-25 09:30:00,34.69,34.69,33.89,33.91,144178.0,34.3297,34.3297,33.538,33.5578,144178.0
2022-04-25 10:00:00,33.93,34.27,33.8,34.23,124192.0,33.5776,33.9141,33.449,33.8745,124192.0
2022-04-25 10:30:00,34.24,34.33,33.89,33.89,124989.0,33.8844,33.9735,33.538,33.538,124989.0
2022-04-25 11:00:00,33.89,34.09,33.82,33.95,91011.0,33.538,33.736,33.4688,33.5974,91011.0
2022-04-25 11:30:00,33.95,34.02,33.76,33.89,62778.0,33.5974,33.6667,33.4094,33.538,62778.0
2022-04-25 12:00:00,33.9,34.28,33.84,34.17,70307.0,33.5479,33.924,33.4886,33.8151,70307.0
2022-04-25 12:30:00,34.17,34.28,34.13,34.24,71310.0,33.8151,33.924,33.7755,33.8844,71310.0
2022-04-25 13:00:00,34.25,34.46,34.12,34.28,50932.0,33.8943,34.1021,33.7656,33.924,50932.0
2022-04-25 13:30:00,34.29,34.4,34.22,34.27,44379.0,33.9339,34.0427,33.8646,33.9141,44379.0
2022-04-25 14:00:00,34.29,34.6,34.19,34.58,49647.0,33.9339,34.2407,33.8349,34.2209,49647.0
2022-04-25 14:30:00,34.59,34.69,34.51,34.51,55767.0,34.2308,34.3297,34.1516,34.1516,55767.0
2022-04-25 15:00:00,34.52,34.77,34.38,34.72,82772.0,34.1615,34.4089,34.0229,34.3594,82772.0
2022-04-25 15:30:00,34.7,34.85,34.62,34.84,267439.0,34.3396,34.4881,34.2605,34.4782,267439.0
2022-04-26 09:30:00,34.63,34.81,34.36,34.59,142526.0,34.2704,34.4485,34.0032,34.2308,142526.0
2022-04-26 10:00:00,34.59,34.96,34.57,34.67,94101.0,34.2308,34.5969,34.211,34.3099,94101.0
2022-04-26 10:30:00,34.66,34.7,34.49,34.65,55130.0,34.3,34.3396,34.1318,34.2901,55130.0
2022-04-26 11:00:00,34.65,34.76,34.57,34.74,57944.0,34.2901,34.399,34.211,34.3792,57944.0
2022-04-26 11:30:00,34.73,34.79,34.49,34.49,36976.0,34.3693,34.4287,34.1318,34.1318,36976.0
2022-04-26 12:00:00,34.46,34.8,34.46,34.77,36907.0,34.1021,34.4386,34.1021,34.4089,36907.0
2022-04-26 12:30:00,34.76,34.83,34.68,34.8,66690.0,34.399,34.4683,34.3198,34.4386,66690.0
2022-04-26 13:00:00,34.8,34.8,34.48,34.48,41866.0,34.4386,34.4386,34.1219,34.1219,41866.0
2022-04-26 13:30:00,34.47,34.66,34.43,34.57,38058.0,34.112,34.3,34.0724,34.211,38058.0
2022-04-26 14:00:00,34.56,34.84,34.51,34.81,66211.0,34.2011,34.4782,34.1516,34.4485,66211.0
2022-04-26 14:30:00,34.8,34.81,34.59,34.67,85798.0,34.4386,34.4485,34.2308,34.3099,85798.0
2022-04-26 15:00:00,34.67,34.7,34.44,34.51,110998.0,34.3099,34.3396,34.0823,34.1516,110998.0
2022-04-26 15:30:00,34.5,34.51,34.25,34.26,365531.0,34.1417,34.1516,33.8943,33.9042,365531.0
2022-04-27 09:30:00,34.22,34.25,33.62,34.02,89224.0,33.8646,33.8943,33.2708,33.6667,89224.0
2022-04-27 10:00:00,34.03,34.19,33.47,33.47,144474.0,33.6766,33.8349,33.1224,33.1224,144474.0
2022-04-27 10:30:00,33.48,33.91,33.37,33.88,229520.0,33.1323,33.5578,33.0234,33.5281,229520.0
2022-04-27 11:00:00,33.88,34.31,33.87,34.12,166335.0,33.5281,33.9537,33.5182,33.7656,166335.0
2022-04-27 11:30:00,34.13,34.37,34.04,34.37,76786.0,33.7755,34.0131,33.6865,34.0131,76786.0
2022-04-27 12:00:00,34.36,34.55,34.3,34.55,29603.0,34.0032,34.1912,33.9438,34.1912,29603.0
2022-04-27 12:30:00,34.56,34.57,34.28,34.36,84106.0,34.2011,34.211,33.924,34.0032,84106.0
2022-04-27 13:00:00,34.37,34.46,34.08,34.24,56441.0,34.0131,34.1021,33.7261,33.8844,56441.0
2022-04-27 13:30:00,34.25,34.31,34.16,34.29,44705.0,33.8943,33.9537,33.8052,33.9339,44705.0
2022-04-27 14:00:00,34.28,34.32,34.2,34.24,88058.0,33.924,33.9636,33.8448,33.8844,88058.0
2022-04-27 14:30:00,34.22,34.44,34.17,34.23,77568.0,33.8646,34.0823,33.8151,33.8745,77568.0
2022-04-27 15:00:00,34.21,34.34,34.1,34.23,166486.0,33.8547,33.9834,33.7459,33.8745,166486.0
2022-04-27 15:30:00,34.21,34.57,34.14,34.4,1026765.0,33.8547,34.211,33.7854,34.0427,1026765.0
2022-04-28 09:30:00,34.77,34.9,34.33,34.54,52990.0,34.4089,34.5375,33.9735,34.1813,52990.0
2022-04-28 10:00:00,34.49,34.49,34.04,34.09,59316.0,34.1318,34.1318,33.6865,33.736,59316.0
2022-04-28 10:30:00,34.08,34.15,33.93,34.12,108689.0,33.7261,33.7953,33.5776,33.7656,108689.0
2022-04-28 11:00:00,34.12,34.21,34.03,34.13,93001.0,33.7656,33.8547,33.6766,33.7755,93001.0
2022-04-28 11:30:00,34.12,34.16,33.99,34.12,37764.0,33.7656,33.8052,33.637,33.7656,37764.0
2022-04-28 12:00:00,34.11,34.47,34.09,34.45,56077.0,33.7558,34.112,33.736,34.0922,56077.0
2022-04-28 12:30:00,34.47,34.86,34.46,34.73,86081.0,34.112,34.498,34.1021,34.3693,86081.0
2022-04-28 13:00:00,34.73,34.99,34.73,34.95,61018.0,34.3693,34.6266,34.3693,34.587,61018.0
2022-04-28 13:30:00,34.96,35.04,34.86,34.9,58687.0,34.5969,34.6761,34.498,34.5375,58687.0
2022-04-28 14:00:00,34.9,35.07,34.9,34.96,53303.0,34.5375,34.7058,34.5375,34.5969,53303.0
2022-04-28 14:30:00,34.97,35.13,34.96,35.08,48836.0,34.6068,34.7652,34.5969,34.7157,48836.0
2022-04-28 15:00:00,35.08,35.15,35.02,35.06,64797.0,34.7157,34.785,34.6563,34.6959,64797.0
2022-04-28 15:30:00,35.07,35.16,34.89,34.96,397244.0,34.7058,34.7948,34.5277,34.5969,397244.0
2022-04-29 09:30:00,34.93,35.21,34.77,34.97,73508.0,34.5672,34.8443,34.4089,34.6068,73508.0
2022-04-29 10:00:00,34.97,35.06,34.64,34.65,74977.0,34.6068,34.6959,34.2802,34.2901,74977.0
2022-04-29 10:30:00,34.64,34.92,34.52,34.87,107538.0,34.2802,34.5573,34.1615,34.5079,107538.0
2022-04-29 11:00:00,34.86,35.0,34.82,34.95,39824.0,34.498,34.6365,34.4584,34.587,39824.0
2022-04-29 11:30:00,34.94,35.07,34.91,34.95,31690.0,34.5771,34.7058,34.5474,34.587,31690.0
2022-04-29 12:00:00,34.94,34.97,34.69,34.69,26861.0,34.5771,34.6068,34.3297,34.3297,26861.0
2022-04-29 12:30:00,34.71,34.74,34.46,34.49,23361.0,34.3495,34.3792,34.1021,34.1318,23361.0
2022-04-29 13:00:00,34.47,34.66,34.47,34.61,38150.0,34.112,34.3,34.112,34.2506,38150.0
2022-04-29 13:30:00,34.62,34.73,34.49,34.53,38735.0,34.2605,34.3693,34.1318,34.1714,38735.0
2022-04-29 14:00:00,34.53,34.66,34.49,34.61,51256.0,34.1714,34.3,34.1318,34.2506,51256.0
2022-04-29 14:30:00,34.61,34.64,34.31,34.34,95919.0,34.2506,34.2802,33.9537,33.9834,95919.0
2022-04-29 15:00:00,34.33,34.34,34.11,34.13,87771.0,33.9735,33.9834,33.7558,33.7755,87771.0
2022-04-29 15:30:00,34.12,34.4,33.97,34.11,416564.0,33.7656,34.0427,33.6172,33.7558,416564.0
2022-05-02 09:30:00,34.12,34.25,33.75,33.99,233240.0,33.7656,33.8943,33.3995,33.637,233240.0
2022-05-02 10:00:00,33.99,34.28,33.71,34.21,90782.0,33.637,33.924,33.3599,33.8547,90782.0
2022-05-02 10:30:00,34.19,34.34,33.87,33.89,126625.0,33.8349,33.9834,33.5182,33.538,126625.0
2022-05-02 11:00:00,33.9,33.93,33.59,33.59,115144.0,33.5479,33.5776,33.2412,33.2412,115144.0
2022-05-02 11:30:00,33.62,33.8,33.55,33.77,64512.0,33.2708,33.449,33.2016,33.4193,64512.0
2022-05-02 12:00:00,33.77,33.8,33.53,33.69,123596.0,33.4193,33.449,33.1818,33.3401,123596.0
2022-05-02 12:30:00,33.7,33.7,33.4,33.43,57230.0,33.35,33.35,33.0531,33.0828,57230.0
2022-05-02 13:00:00,33.43,33.54,33.33,33.36,74164.0,33.0828,33.1917,32.9839,33.0135,74164.0
2022-05-02 13:30:00,33.34,33.41,33.13,33.25,73175.0,32.9937,33.063,32.7859,32.9047,73175.0
2022-05-02 14:00:00,33.24,33.32,32.96,33.09,57390.0,32.8948,32.974,32.6177,32.7463,57390.0
2022-05-02 14:30:00,33.08,33.25,32.91,33.09,105710.0,32.7364,32.9047,32.5682,32.7463,105710.0
2022-05-02 15:00:00,33.08,33.49,33.08,33.48,202477.0,32.7364,33.1422,32.7364,33.1323,202477.0
2022-05-02 15:30:00,33.48,33.73,33.43,33.69,961456.0,33.1323,33.3797,33.0828,33.3401,961456.0
2022-05-03 09:30:00,34.35,34.79,33.49,33.49,295382.0,33.9933,34.4287,33.1422,33.1422,295382.0
2022-05-03 10:00:00,33.52,34.32,33.5,34.18,163169.0,33.1719,33.9636,33.1521,33.825,163169.0
2022-05-03 10:30:00,34.14,34.93,34.11,34.71,388320.0,33.7854,34.5672,33.7558,34.3495,388320.0
2022-05-03 11:00:00,34.71,35.59,34.65,35.4,349471.0,34.3495,35.2204,34.2901,35.0324,349471.0
2022-05-03 11:30:00,35.41,35.7,35.11,35.12,202422.0,35.0423,35.3292,34.7454,34.7553,202422.0
2022-05-03 12:00:00,35.1,35.28,34.86,35.02,149178.0,34.7355,34.9136,34.498,34.6563,149178.0
2022-05-03 12:30:00,35.0,35.1,34.8,35.08,76358.0,34.6365,34.7355,34.4386,34.7157,76358.0
2022-05-03 13:00:00,35.1,35.52,35.1,35.19,293307.0,34.7355,35.1511,34.7355,34.8245,293307.0
2022-05-03 13:30:00,35.19,35.43,35.19,35.21,139086.0,34.8245,35.062,34.8245,34.8443,139086.0
2022-05-03 14:00:00,35.2,35.21,34.79,34.86,71371.0,34.8344,34.8443,34.4287,34.498,71371.0
2022-05-03 14:30:00,34.87,35.11,34.73,35.1,65548.0,34.5079,34.7454,34.3693,34.7355,65548.0
2022-05-03 15:00:00,35.09,35.21,34.99,35.04,122213.0,34.7256,34.8443,34.6266,34.6761,122213.0
2022-05-03 15:30:00,35.04,35.11,34.83,34.99,424404.0,34.6761,34.7454,34.4683,34.6266,424404.0
2022-05-04 09:30:00,34.93,35.48,34.59,35.15,198965.0,34.5672,35.1115,34.2308,34.785,198965.0
2022-05-04 10:00:00,35.14,35.2,34.81,35.0,213169.0,34.7751,34.8344,34.4485,34.6365,213169.0
2022-05-04 10:30:00,34.97,34.98,34.61,34.86,326708.0,34.6068,34.6167,34.2506,34.498,326708.0
2022-05-04 11:00:00,34.86,34.88,34.69,34.8,93785.0,34.498,34.5178,34.3297,34.4386,93785.0
2022-05-04 11:30:00,34.79,34.8,34.56,34.76,115502.0,34.4287,34.4386,34.2011,34.399,115502.0
2022-05-04 12:00:00,34.74,35.29,34.7,35.26,258280.0,34.3792,34.9235,34.3396,34.8938,258280.0
2022-05-04 12:30:00,35.28,35.42,35.23,35.36,111999.0,34.9136,35.0521,34.8641,34.9928,111999.0
2022-05-04 13:00:00,35.37,35.41,35.16,35.27,107028.0,35.0027,35.0423,34.7948,34.9037,107028.0
2022-05-04 13:30:00,35.27,35.31,34.97,35.2,118572.0,34.9037,34.9433,34.6068,34.8344,118572.0
2022-05-04 14:00:00,35.2,35.64,35.09,35.59,166243.0,34.8344,35.2699,34.7256,35.2204,166243.0
2022-05-04 14:30:00,35.61,36.03,35.08,35.97,169437.0,35.2402,35.6558,34.7157,35.5964,169437.0
2022-05-04 15:00:00,35.98,36.33,35.92,36.32,151837.0,35.6063,35.9527,35.547,35.9428,151837.0
2022-05-04 15:30:00,36.32,36.6,36.29,36.56,486050.0,35.9428,36.2199,35.9131,36.1803,486050.0
2022-05-05 09:30:00,36.26,36.5,35.98,36.01,82498.0,35.9037,36.1413,35.6264,35.6561,82498.0
2022-05-05 10:00:00,36.0,36.04,35.47,35.64,105836.0,35.6462,35.6858,35.1214,35.2898,105836.0
2022-05-05 10:30:00,35.64,35.8,35.32,35.47,76322.0,35.2898,35.4482,34.9729,35.1214,76322.0
2022-05-05 11:00:00,35.46,35.56,35.09,35.13,87769.0,35.1115,35.2106,34.7452,34.7848,87769.0
2022-05-05 11:30:00,35.13,35.38,34.93,35.02,59326.0,34.7848,35.0323,34.5868,34.6759,59326.0
2022-05-05 12:00:00,34.99,35.41,34.87,35.3,119844.0,34.6462,35.062,34.5273,34.9531,119844.0
2022-05-05 12:30:00,35.3,35.43,35.06,35.42,95002.0,34.9531,35.0818,34.7155,35.0719,95002.0
2022-05-05 13:00:00,35.42,35.64,35.41,35.52,89466.0,35.0719,35.2898,35.062,35.171,89466.0
2022-05-05 13:30:00,35.5,35.59,35.35,35.46,60015.0,35.1512,35.2403,35.0026,35.1115,60015.0
2022-05-05 14:00:00,35.45,35.67,35.33,35.35,71228.0,35.1016,35.3195,34.9828,35.0026,71228.0
2022-05-05 14:30:00,35.33,35.58,35.3,35.5,83274.0,34.9828,35.2304,34.9531,35.1512,83274.0
2022-05-05 15:00:00,35.5,35.51,35.08,35.1,97169.0,35.1512,35.1611,34.7353,34.7551,97169.0
2022-05-05 15:30:00,35.11,35.49,35.0,35.44,400485.0,34.765,35.1413,34.6561,35.0917,400485.0
2022-05-06 09:30:00,35.27,35.31,34.34,34.42,76918.0,34.9234,34.963,34.0026,34.0818,76918.0
2022-05-06 10:00:00,34.4,34.7,34.26,34.5,150008.0,34.062,34.359,33.9233,34.161,150008.0
2022-05-06 10:30:00,34.53,34.7,34.21,34.66,113630.0,34.1907,34.359,33.8738,34.3194,113630.0
2022-05-06 11:00:00,34.64,34.76,34.47,34.66,459890.0,34.2996,34.4184,34.1313,34.3194,459890.0
2022-05-06 11:30:00,34.67,34.73,34.26,34.34,122038.0,34.3293,34.3887,33.9233,34.0026,122038.0
2022-05-06 12:00:00,34.33,34.72,34.29,34.69,75441.0,33.9927,34.3788,33.953,34.3491,75441.0
2022-05-06 12:30:00,34.7,34.96,34.58,34.94,94338.0,34.359,34.6165,34.2402,34.5967,94338.0
2022-05-06 13:00:00,34.94,35.03,34.68,34.82,77337.0,34.5967,34.6858,34.3392,34.4778,77337.0
2022-05-06 13:30:00,34.84,34.91,34.63,34.81,76690.0,34.4976,34.567,34.2897,34.4679,76690.0
2022-05-06 14:00:00,34.8,34.87,34.6,34.7,72538.0,34.458,34.5273,34.26,34.359,72538.0
2022-05-06 14:30:00,34.7,35.02,34.63,34.81,186811.0,34.359,34.6759,34.2897,34.4679,186811.0
2022-05-06 15:00:00,34.83,34.86,34.63,34.75,104678.0,34.4877,34.5174,34.2897,34.4085,104678.0
2022-05-06 15:30:00,34.75,35.05,34.74,35.03,605204.0,34.4085,34.7056,34.3986,34.6858,605204.0
2022-05-09 09:30:00,34.52,34.69,34.25,34.48,97222.0,34.1808,34.3491,33.9134,34.1412,97222.0
2022-05-09 10:00:00,34.42,34.61,34.09,34.09,103324.0,34.0818,34.2699,33.755,33.755,103324.0
2022-05-09 10:30:00,34.09,34.09,33.62,33.62,103620.0,33.755,33.755,33.2896,33.2896,103620.0
2022-05-09 11:00:00,33.61,33.65,33.18,33.18,204647.0,33.2797,33.3193,32.854,32.854,204647.0
2022-05-09 11:30:00,33.18,33.63,33.05,33.57,259048.0,32.854,33.2995,32.7252,33.2401,259048.0
2022-05-09 12:00:00,33.56,33.9,33.4,33.71,170464.0,33.2302,33.5669,33.0718,33.3787,170464.0
2022-05-09 12:30:00,33.71,33.84,33.27,33.28,119900.0,33.3787,33.5075,32.9431,32.953,119900.0
2022-05-09 13:00:00,33.28,33.49,33.19,33.46,171755.0,32.953,33.1609,32.8639,33.1312,171755.0
2022-05-09 13:30:00,33.46,33.58,33.29,33.49,106736.0,33.1312,33.25,32.9629,33.1609,106736.0
2022-05-09 14:00:00,33.5,33.62,33.41,33.48,161921.0,33.1708,33.2896,33.0817,33.151,161921.0
2022-05-09 14:30:00,33.48,33.67,33.37,33.63,135946.0,33.151,33.3391,33.0421,33.2995,135946.0
2022-05-09 15:00:00,33.64,33.8,33.49,33.54,181149.0,33.3094,33.4679,33.1609,33.2104,181149.0
2022-05-09 15:30:00,33.54,33.54,33.08,33.26,701996.0,33.2104,33.2104,32.7549,32.9332,701996.0
2022-05-10 09:30:00,33.67,34.22,33.54,34.21,133563.0,33.3391,33.8837,33.2104,33.8738,133563.0
2022-05-10 10:00:00,34.23,34.37,34.02,34.21,174213.0,33.8936,34.0323,33.6857,33.8738,174213.0
2022-05-10 10:30:00,34.21,34.21,33.6,33.62,235399.0,33.8738,33.8738,33.2698,33.2896,235399.0
2022-05-10 11:00:00,33.62,33.62,33.17,33.48,154346.0,33.2896,33.2896,32.844,33.151,154346.0
2022-05-10 11:30:00,33.48,33.82,33.43,33.66,174400.0,33.151,33.4877,33.1015,33.3292,174400.0
2022-05-10 12:00:00,33.65,33.84,33.53,33.59,109153.0,33.3193,33.5075,33.2005,33.2599,109153.0
2022-05-10 12:30:00,33.58,33.66,33.39,33.5,80847.0,33.25,33.3292,33.0619,33.1708,80847.0
2022-05-10 13:00:00,33.49,33.95,33.48,33.95,95171.0,33.1609,33.6164,33.151,33.6164,95171.0
2022-05-10 13:30:00,33.95,34.4,33.95,34.39,96176.0,33.6164,34.062,33.6164,34.0521,96176.0
2022-05-10 14:00:00,34.39,34.51,34.12,34.19,75039.0,34.0521,34.1709,33.7847,33.854,75039.0
2022-05-10 14:30:00,34.19,34.38,34.11,34.23,149965.0,33.854,34.0422,33.7748,33.8936,149965.0
2022-05-10 15:00:00,34.22,34.36,34.05,34.12,129838.0,33.8837,34.0224,33.7154,33.7847,129838.0
2022-05-10 15:30:00,34.11,34.13,33.98,33.98,548055.0,33.7748,33.7946,33.6461,33.6461,548055.0
2022-05-11 09:30:00,34.03,34.39,33.72,34.37,45348.0,33.6956,34.0521,33.3886,34.0323,45348.0
2022-05-11 10:00:00,34.38,34.69,34.15,34.55,62280.0,34.0422,34.3491,33.8144,34.2105,62280.0
2022-05-11 10:30:00,34.54,34.67,34.31,34.38,65306.0,34.2006,34.3293,33.9728,34.0422,65306.0
2022-05-11 11:00:00,34.38,34.39,34.17,34.37,56551.0,34.0422,34.0521,33.8342,34.0323,56551.0
2022-05-11 11:30:00,34.36,34.53,34.13,34.16,41862.0,34.0224,34.1907,33.7946,33.8243,41862.0
2022-05-11 12:00:00,34.18,34.2,33.82,33.82,52634.0,33.8441,33.8639,33.4877,33.4877,52634.0
2022-05-11 12:30:00,33.82,33.88,33.62,33.64,55228.0,33.4877,33.5471,33.2896,33.3094,55228.0
2022-05-11 13:00:00,33.63,33.67,33.35,33.37,52676.0,33.2995,33.3391,33.0223,33.0421,52676.0
2022-05-11 13:30:00,33.35,33.5,33.28,33.36,94790.0,33.0223,33.1708,32.953,33.0322,94790.0
2022-05-11 14:00:00,33.34,33.88,33.34,33.8,122913.0,33.0124,33.5471,33.0124,33.4679,122913.0
2022-05-11 14:30:00,33.8,34.1,33.73,33.97,125040.0,33.4679,33.7649,33.3985,33.6362,125040.0
2022-05-11 15:00:00,33.96,34.04,33.86,33.93,107130.0,33.6263,33.7055,33.5273,33.5966,107130.0
2022-05-11 15:30:00,33.94,33.94,33.37,33.54,515471.0,33.6065,33.6065,33.0421,33.2104,515471.0
2022-05-12 09:30:00,33.35,33.43,32.82,32.86,111966.0,33.0223,33.1015,32.4975,32.5371,111966.0
2022-05-12 10:00:00,32.86,33.46,32.76,33.24,215525.0,32.5371,33.1312,32.4381,32.9134,215525.0
2022-05-12 10:30:00,33.43,33.45,33.08,33.37,210477.0,33.1015,33.1213,32.7549,33.0421,210477.0
2022-05-12 11:00:00,33.35,33.52,33.11,33.2,114475.0,33.0223,33.1906,32.7846,32.8738,114475.0
2022-05-12 11:30:00,33.21,33.24,32.74,32.74,127908.0,32.8837,32.9134,32.4183,32.4183,127908.0
2022-05-12 12:00:00,32.74,32.83,32.53,32.79,124103.0,32.4183,32.5074,32.2103,32.4678,124103.0
2022-05-12 12:30:00,32.78,33.04,32.67,32.77,132431.0,32.4579,32.7153,32.349,32.448,132431.0
2022-05-12 13:00:00,32.75,32.87,32.62,32.75,77879.0,32.4282,32.547,32.2995,32.4282,77879.0
2022-05-12 13:30:00,32.77,32.82,32.32,32.38,94694.0,32.448,32.4975,32.0024,32.0618,94694.0
2022-05-12 14:00:00,32.38,32.47,32.13,32.24,91363.0,32.0618,32.1509,31.8143,31.9232,91363.0
2022-05-12 14:30:00,32.22,32.24,31.94,32.08,108658.0,31.9034,31.9232,31.6261,31.7648,108658.0
2022-05-12 15:00:00,32.07,32.56,32.07,32.37,179009.0,31.7549,32.24,31.7549,32.0519,179009.0
2022-05-12 15:30:00,32.38,32.89,32.35,32.85,558376.0,32.0618,32.5668,32.0321,32.5272,558376.0
2022-05-13 09:30:00,33.33,33.88,33.28,33.61,116945.0,33.0025,33.5471,32.953,33.2797,116945.0
2022-05-13 10:00:00,33.64,33.89,33.61,33.85,164649.0,33.3094,33.557,33.2797,33.5174,164649.0
2022-05-13 10:30:00,33.87,34.0,33.55,33.58,116748.0,33.5372,33.6659,33.2203,33.25,116748.0
2022-05-13 11:00:00,33.57,33.89,33.51,33.84,90864.0,33.2401,33.557,33.1807,33.5075,90864.0
2022-05-13 11:30:00,33.85,33.9,33.72,33.83,77765.0,33.5174,33.5669,33.3886,33.4976,77765.0
2022-05-13 12:00:00,33.84,34.07,33.82,34.0,76511.0,33.5075,33.7352,33.4877,33.6659,76511.0
2022-05-13 12:30:00,34.0,34.04,33.52,33.74,95600.0,33.6659,33.7055,33.1906,33.4084,95600.0
2022-05-13 13:00:00,33.75,33.8,33.42,33.7,99158.0,33.4183,33.4679,33.0916,33.3688,99158.0
2022-05-13 13:30:00,33.7,33.75,33.55,33.61,66230.0,33.3688,33.4183,33.2203,33.2797,66230.0
2022-05-13 14:00:00,33.59,33.6,33.35,33.49,77835.0,33.2599,33.2698,33.0223,33.1609,77835.0
2022-05-13 14:30:00,33.51,33.92,33.5,33.92,62644.0,33.1807,33.5867,33.1708,33.5867,62644.0
2022-05-13 15:00:00,33.93,34.0,33.85,33.99,75538.0,33.5966,33.6659,33.5174,33.656,75538.0
2022-05-13 15:30:00,33.99,34.0,33.73,33.79,487400.0,33.656,33.6659,33.3985,33.458,487400.0
2022-05-16 09:30:00,33.69,34.17,33.64,33.84,63710.0,33.3589,33.8342,33.3094,33.5075,63710.0
2022-05-16 10:00:00,33.86,34.23,33.72,34.17,96250.0,33.5273,33.8936,33.3886,33.8342,96250.0
2022-05-16 10:30:00,34.17,34.23,33.85,33.87,62760.0,33.8342,33.8936,33.5174,33.5372,62760.0
2022-05-16 11:00:00,33.86,34.03,33.81,33.97,111231.0,33.5273,33.6956,33.4778,33.6362,111231.0
2022-05-16 11:30:00,33.96,34.22,33.78,34.2,144678.0,33.6263,33.8837,33.4481,33.8639,144678.0
2022-05-16 12:00:00,34.19,34.27,34.1,34.15,43735.0,33.854,33.9332,33.7649,33.8144,43735.0
2022-05-16 12:30:00,34.13,34.17,34.03,34.08,41150.0,33.7946,33.8342,33.6956,33.7451,41150.0
2022-05-16 13:00:00,34.08,34.35,34.04,34.33,78063.0,33.7451,34.0125,33.7055,33.9927,78063.0
2022-05-16 13:30:00,34.33,34.38,34.26,34.34,73691.0,33.9927,34.0422,33.9233,34.0026,73691.0
2022-05-16 14:00:00,34.36,34.53,34.28,34.52,70063.0,34.0224,34.1907,33.9431,34.1808,70063.0
2022-05-16 14:30:00,34.53,34.58,34.37,34.46,65204.0,34.1907,34.2402,34.0323,34.1214,65204.0
2022-05-16 15:00:00,34.45,34.51,34.19,34.2,67465.0,34.1115,34.1709,33.854,33.8639,67465.0
2022-05-16 15:30:00,34.19,34.2,33.92,34.07,477809.0,33.854,33.8639,33.5867,33.7352,477809.0
2022-05-17 09:30:00,34.74,35.05,34.52,34.97,77441.0,34.3986,34.7056,34.1808,34.6264,77441.0
2022-05-17 10:00:00,34.99,35.04,34.71,34.79,71878.0,34.6462,34.6957,34.3689,34.4481,71878.0
2022-05-17 10:30:00,34.8,34.87,34.64,34.77,96326.0,34.458,34.5273,34.2996,34.4283,96326.0
2022-05-17 11:00:00,34.79,34.98,34.77,34.94,45037.0,34.4481,34.6363,34.4283,34.5967,45037.0
2022-05-17 11:30:00,34.94,35.01,34.82,34.89,58739.0,34.5967,34.666,34.4778,34.5471,58739.0
2022-05-17 12:00:00,34.89,35.01,34.8,34.94,41759.0,34.5471,34.666,34.458,34.5967,41759.0
2022-05-17 12:30:00,34.93,35.13,34.92,35.06,46641.0,34.5868,34.7848,34.5769,34.7155,46641.0
2022-05-17 13:00:00,35.06,35.21,35.0,35.11,32641.0,34.7155,34.864,34.6561,34.765,32641.0
2022-05-17 13:30:00,35.11,35.24,35.1,35.15,56533.0,34.765,34.8937,34.7551,34.8046,56533.0
2022-05-17 14:00:00,35.17,35.29,34.88,35.06,67637.0,34.8244,34.9432,34.5372,34.7155,67637.0
2022-05-17 14:30:00,35.04,35.31,34.95,35.19,65035.0,34.6957,34.963,34.6066,34.8442,65035.0
2022-05-17 15:00:00,35.21,35.33,35.2,35.2,81874.0,34.864,34.9828,34.8541,34.8541,81874.0
2022-05-17 15:30:00,35.21,35.26,35.05,35.25,364782.0,34.864,34.9135,34.7056,34.9036,364782.0
2022-05-18 09:30:00,34.81,35.25,34.68,34.85,212468.0,34.4679,34.9036,34.3392,34.5075,212468.0
2022-05-18 10:00:00,34.82,35.19,34.81,34.91,85858.0,34.4778,34.8442,34.4679,34.567,85858.0
2022-05-18 10:30:00,34.89,35.01,34.83,34.91,56519.0,34.5471,34.666,34.4877,34.567,56519.0
2022-05-18 11:00:00,34.9,34.91,34.3,34.31,77742.0,34.557,34.567,33.9629,33.9728,77742.0
2022-05-18 11:30:00,34.32,34.41,34.14,34.16,51978.0,33.9827,34.0719,33.8045,33.8243,51978.0
2022-05-18 12:00:00,34.16,34.19,33.96,34.01,76369.0,33.8243,33.854,33.6263,33.6758,76369.0
2022-05-18 12:30:00,34.01,34.39,33.98,34.39,56317.0,33.6758,34.0521,33.6461,34.0521,56317.0
2022-05-18 13:00:00,34.38,34.38,33.96,34.04,36131.0,34.0422,34.0422,33.6263,33.7055,36131.0
2022-05-18 13:30:00,34.02,34.09,33.78,33.8,34380.0,33.6857,33.755,33.4481,33.4679,34380.0
2022-05-18 14:00:00,33.81,33.87,33.68,33.83,41542.0,33.4778,33.5372,33.349,33.4976,41542.0
2022-05-18 14:30:00,33.82,33.82,33.49,33.56,103472.0,33.4877,33.4877,33.1609,33.2302,103472.0
2022-05-18 15:00:00,33.54,33.64,33.42,33.48,43180.0,33.2104,33.3094,33.0916,33.151,43180.0
2022-05-18 15:30:00,33.49,33.66,33.42,33.6,346817.0,33.1609,33.3292,33.0916,33.2698,346817.0
2022-05-19 09:30:00,33.2,34.0,33.0,33.48,101509.0,32.8738,33.6659,32.6757,33.151,101509.0
2022-05-19 10:00:00,33.48,33.78,33.39,33.45,206539.0,33.151,33.4481,33.0619,33.1213,206539.0
2022-05-19 10:30:00,33.44,33.57,33.04,33.24,90315.0,33.1114,33.2401,32.7153,32.9134,90315.0
2022-05-19 11:00:00,33.24,33.51,33.2,33.37,103881.0,32.9134,33.1807,32.8738,33.0421,103881.0
2022-05-19 11:30:00,33.39,33.87,33.38,33.73,121145.0,33.0619,33.5372,33.052,33.3985,121145.0
2022-05-19 12:00:00,33.74,33.94,33.69,33.81,130562.0,33.4084,33.6065,33.3589,33.4778,130562.0
2022-05-19 12:30:00,33.81,33.84,33.52,33.72,132291.0,33.4778,33.5075,33.1906,33.3886,132291.0
2022-05-19 13:00:00,33.72,33.89,33.59,33.79,98821.0,33.3886,33.557,33.2599,33.458,98821.0
2022-05-19 13:30:00,33.78,34.16,33.65,34.1,156198.0,33.4481,33.8243,33.3193,33.7649,156198.0
2022-05-19 14:00:00,34.11,34.12,33.87,33.96,158846.0,33.7748,33.7847,33.5372,33.6263,158846.0
2022-05-19 14:30:00,33.98,34.18,33.9,34.06,111680.0,33.6461,33.8441,33.5669,33.7253,111680.0
2022-05-19 15:00:00,34.07,34.17,33.8,33.83,171865.0,33.7352,33.8342,33.4679,33.4976,171865.0
2022-05-19 15:30:00,33.82,33.84,33.38,33.45,815250.0,33.4877,33.5075,33.052,33.1213,815250.0
2022-05-20 09:30:00,33.75,33.78,33.16,33.21,143927.0,33.4183,33.4481,32.8341,32.8837,143927.0
2022-05-20 10:00:00,33.2,33.22,32.9,33.16,116729.0,32.8738,32.8936,32.5767,32.8341,116729.0
2022-05-20 10:30:00,33.08,33.24,32.88,32.88,75231.0,32.7549,32.9134,32.5569,32.5569,75231.0
2022-05-20 11:00:00,32.87,32.9,32.53,32.64,90505.0,32.547,32.5767,32.2103,32.3193,90505.0
2022-05-20 11:30:00,32.64,32.8,32.6,32.63,78943.0,32.3193,32.4777,32.2797,32.3094,78943.0
2022-05-20 12:00:00,32.63,32.7,32.38,32.64,78411.0,32.3094,32.3787,32.0618,32.3193,78411.0
2022-05-20 12:30:00,32.63,32.7,32.45,32.59,57632.0,32.3094,32.3787,32.1311,32.2697,57632.0
2022-05-20 13:00:00,32.59,32.59,32.31,32.32,58042.0,32.2697,32.2697,31.9925,32.0024,58042.0
2022-05-20 13:30:00,32.33,32.58,32.32,32.43,126837.0,32.0123,32.2598,32.0024,32.1113,126837.0
2022-05-20 14:00:00,32.43,32.46,32.26,32.37,76483.0,32.1113,32.141,31.943,32.0519,76483.0
2022-05-20 14:30:00,32.35,32.6,32.23,32.48,87989.0,32.0321,32.2797,31.9133,32.1608,87989.0
2022-05-20 15:00:00,32.48,32.65,32.36,32.65,117104.0,32.1608,32.3292,32.042,32.3292,117104.0
2022-05-20 15:30:00,32.66,33.19,32.6,33.15,454609.0,32.3391,32.8639,32.2797,32.8242,454609.0
2022-05-23 09:30:00,33.64,34.0,33.28,33.29,78420.0,33.3094,33.6659,32.953,32.9629,78420.0
2022-05-23 10:00:00,33.25,33.7,33.08,33.7,47126.0,32.9233,33.3688,32.7549,33.3688,47126.0
2022-05-23 10:30:00,33.72,33.91,33.6,33.89,93642.0,33.3886,33.5768,33.2698,33.557,93642.0
2022-05-23 11:00:00,33.88,34.15,33.8,34.14,86795.0,33.5471,33.8144,33.4679,33.8045,86795.0
2022-05-23 11:30:00,34.15,34.27,34.06,34.14,78085.0,33.8144,33.9332,33.7253,33.8045,78085.0
2022-05-23 12:00:00,34.13,34.27,34.02,34.05,122600.0,33.7946,33.9332,33.6857,33.7154,122600.0
2022-05-23 12:30:00,34.03,34.1,33.97,34.08,36517.0,33.6956,33.7649,33.6362,33.7451,36517.0
2022-05-23 13:00:00,34.06,34.15,33.94,34.15,77078.0,33.7253,33.8144,33.6065,33.8144,77078.0
2022-05-23 13:30:00,34.14,34.42,34.14,34.42,63393.0,33.8045,34.0818,33.8045,34.0818,63393.0
2022-05-23 14:00:00,34.44,34.48,34.34,34.37,62454.0,34.1016,34.1412,34.0026,34.0323,62454.0
2022-05-23 14:30:00,34.37,34.42,34.27,34.33,66351.0,34.0323,34.0818,33.9332,33.9927,66351.0
2022-05-23 15:00:00,34.34,34.47,34.27,34.31,87081.0,34.0026,34.1313,33.9332,33.9728,87081.0
2022-05-23 15:30:00,34.32,34.41,34.05,34.29,376496.0,33.9827,34.0719,33.7154,33.953,376496.0
2022-05-24 09:30:00,34.06,34.16,33.35,33.36,129687.0,33.7253,33.8243,33.0223,33.0322,129687.0
2022-05-24 10:00:00,33.35,33.39,33.03,33.14,63341.0,33.0223,33.0619,32.7054,32.8143,63341.0
2022-05-24 10:30:00,33.14,33.14,32.8,32.98,92949.0,32.8143,32.8143,32.4777,32.6559,92949.0
2022-05-24 11:00:00,32.98,33.01,32.75,32.88,54980.0,32.6559,32.6856,32.4282,32.5569,54980.0
2022-05-24 11:30:00,32.88,33.28,32.83,33.18,58121.0,32.5569,32.953,32.5074,32.854,58121.0
2022-05-24 12:00:00,33.16,33.36,33.12,33.26,49338.0,32.8341,33.0322,32.7945,32.9332,49338.0
2022-05-24 12:30:00,33.24,33.37,33.2,33.32,81064.0,32.9134,33.0421,32.8738,32.9926,81064.0
2022-05-24 13:00:00,33.33,33.33,33.12,33.27,37021.0,33.0025,33.0025,32.7945,32.9431,37021.0
2022-05-24 13:30:00,33.2,33.45,33.16,33.4,33787.0,32.8738,33.1213,32.8341,33.0718,33787.0
2022-05-24 14:00:00,33.4,33.63,33.35,33.55,60402.0,33.0718,33.2995,33.0223,33.2203,60402.0
2022-05-24 14:30:00,33.54,33.66,33.37,33.48,32527.0,33.2104,33.3292,33.0421,33.151,32527.0
2022-05-24 15:00:00,33.46,33.64,33.46,33.64,47095.0,33.1312,33.3094,33.1312,33.3094,47095.0
2022-05-24 15:30:00,33.65,33.84,33.56,33.75,199551.0,33.3193,33.5075,33.2302,33.4183,199551.0
2022-05-25 09:30:00,33.46,33.77,33.32,33.58,113201.0,33.1312,33.4382,32.9926,33.25,113201.0
2022-05-25 10:00:00,33.58,33.85,33.43,33.85,41793.0,33.25,33.5174,33.1015,33.5174,41793.0
2022-05-25 10:30:00,33.84,33.95,33.8,33.92,58333.0,33.5075,33.6164,33.4679,33.5867,58333.0
2022-05-25 11:00:00,33.93,34.02,33.8,33.91,40179.0,33.5966,33.6857,33.4679,33.5768,40179.0
2022-05-25 11:30:00,33.89,33.94,33.76,33.84,37382.0,33.557,33.6065,33.4283,33.5075,37382.0
2022-05-25 12:00:00,33.83,33.9,33.69,33.74,40104.0,33.4976,33.5669,33.3589,33.4084,40104.0
2022-05-25 12:30:00,33.73,33.79,33.58,33.68,38755.0,33.3985,33.458,33.25,33.349,38755.0
2022-05-25 13:00:00,33.66,33.69,33.54,33.64,47682.0,33.3292,33.3589,33.2104,33.3094,47682.0
2022-05-25 13:30:00,33.65,33.73,33.54,33.63,50368.0,33.3193,33.3985,33.2104,33.2995,50368.0
2022-05-25 14:00:00,33.59,33.81,33.43,33.81,73706.0,33.2599,33.4778,33.1015,33.4778,73706.0
2022-05-25 14:30:00,33.83,34.08,33.78,34.0,104969.0,33.4976,33.7451,33.4481,33.6659,104969.0
2022-05-25 15:00:00,34.0,34.2,33.96,34.18,121648.0,33.6659,33.8639,33.6263,33.8441,121648.0
2022-05-25 15:30:00,34.18,34.22,33.88,33.97,343741.0,33.8441,33.8837,33.5471,33.6362,343741.0
2022-05-26 09:30:00,34.43,34.65,34.3,34.57,48881.0,34.0917,34.3095,33.9629,34.2303,48881.0
2022-05-26 10:00:00,34.62,34.76,34.57,34.65,29189.0,34.2798,34.4184,34.2303,34.3095,29189.0
2022-05-26 10:30:00,34.64,34.83,34.64,34.66,65898.0,34.2996,34.4877,34.2996,34.3194,65898.0
2022-05-26 11:00:00,34.65,34.93,34.55,34.91,110576.0,34.3095,34.5868,34.2105,34.567,110576.0
2022-05-26 11:30:00,34.87,34.87,34.58,34.63,45807.0,34.5273,34.5273,34.2402,34.2897,45807.0
2022-05-26 12:00:00,34.61,34.69,34.58,34.61,39661.0,34.2699,34.3491,34.2402,34.2699,39661.0
2022-05-26 12:30:00,34.62,34.71,34.53,34.63,82883.0,34.2798,34.3689,34.1907,34.2897,82883.0
2022-05-26 13:00:00,34.65,34.79,34.54,34.6,49392.0,34.3095,34.4481,34.2006,34.26,49392.0
2022-05-26 13:30:00,34.6,34.7,34.51,34.61,57680.0,34.26,34.359,34.1709,34.2699,57680.0
2022-05-26 14:00:00,34.61,34.71,34.56,34.57,53518.0,34.2699,34.3689,34.2204,34.2303,53518.0
2022-05-26 14:30:00,34.56,34.59,34.45,34.51,91076.0,34.2204,34.2501,34.1115,34.1709,91076.0
2022-05-26 15:00:00,34.51,34.57,34.41,34.48,123473.0,34.1709,34.2303,34.0719,34.1412,123473.0
2022-05-26 15:30:00,34.48,34.77,34.47,34.61,476810.0,34.1412,34.4283,34.1313,34.2699,476810.0
2022-05-27 09:30:00,34.93,35.58,34.89,35.53,103668.0,34.5868,35.2304,34.5471,35.1809,103668.0
2022-05-27 10:00:00,35.55,35.61,35.34,35.49,74165.0,35.2007,35.2601,34.9927,35.1413,74165.0
2022-05-27 10:30:00,35.49,35.63,35.46,35.56,82111.0,35.1413,35.2799,35.1115,35.2106,82111.0
2022-05-27 11:00:00,35.56,35.59,35.42,35.45,75810.0,35.2106,35.2403,35.0719,35.1016,75810.0
2022-05-27 11:30:00,35.45,35.53,35.42,35.51,60124.0,35.1016,35.1809,35.0719,35.1611,60124.0
2022-05-27 12:00:00,35.51,35.62,35.5,35.58,51521.0,35.1611,35.27,35.1512,35.2304,51521.0
2022-05-27 12:30:00,35.57,35.6,35.44,35.51,54954.0,35.2205,35.2502,35.0917,35.1611,54954.0
2022-05-27 13:00:00,35.5,35.58,35.48,35.57,45614.0,35.1512,35.2304,35.1313,35.2205,45614.0
2022-05-27 13:30:00,35.57,35.63,35.53,35.6,39948.0,35.2205,35.2799,35.1809,35.2502,39948.0
2022-05-27 14:00:00,35.6,35.71,35.59,35.68,47452.0,35.2502,35.3591,35.2403,35.3294,47452.0
2022-05-27 14:30:00,35.69,35.74,35.64,35.68,57581.0,35.3393,35.3888,35.2898,35.3294,57581.0
2022-05-27 15:00:00,35.68,35.84,35.68,35.79,80727.0,35.3294,35.4878,35.3294,35.4383,80727.0
2022-05-27 15:30:00,35.79,36.03,35.79,36.02,342981.0,35.4383,35.6759,35.4383,35.666,342981.0
2022-05-31 09:30:00,35.71,35.82,35.3,35.42,101455.0,35.3591,35.468,34.9531,35.0719,101455.0
2022-05-31 10:00:00,35.48,35.7,35.22,35.5,56742.0,35.1313,35.3492,34.8739,35.1512,56742.0
2022-05-31 10:30:00,35.5,35.65,35.42,35.63,53562.0,35.1512,35.2997,35.0719,35.2799,53562.0
2022-05-31 11:00:00,35.6,35.66,35.49,35.54,68891.0,35.2502,35.3096,35.1413,35.1908,68891.0
2022-05-31 11:30:00,35.52,35.73,35.45,35.73,69980.0,35.171,35.3789,35.1016,35.3789,69980.0
2022-05-31 12:00:00,35.73,35.96,35.73,35.86,59813.0,35.3789,35.6066,35.3789,35.5076,59813.0
2022-05-31 12:30:00,35.85,36.02,35.83,35.95,63075.0,35.4977,35.666,35.4779,35.5967,63075.0
2022-05-31 13:00:00,35.96,36.01,35.73,35.78,93692.0,35.6066,35.6561,35.3789,35.4284,93692.0
2022-05-31 13:30:00,35.77,36.03,35.76,35.96,97246.0,35.4185,35.6759,35.4086,35.6066,97246.0
2022-05-31 14:00:00,35.96,35.99,35.65,35.67,85743.0,35.6066,35.6363,35.2997,35.3195,85743.0
2022-05-31 14:30:00,35.68,35.72,35.34,35.43,153879.0,35.3294,35.369,34.9927,35.0818,153879.0
2022-05-31 15:00:00,35.44,35.64,35.38,35.59,70524.0,35.0917,35.2898,35.0323,35.2403,70524.0
2022-05-31 15:30:00,35.59,35.93,35.58,35.76,603207.0,35.2403,35.5769,35.2304,35.4086,603207.0
2022-06-01 09:30:00,36.07,36.1,35.43,35.55,105423.0,35.7156,35.7453,35.0818,35.2007,105423.0
2022-06-01 10:00:00,35.55,35.59,35.06,35.1,70689.0,35.2007,35.2403,34.7155,34.7551,70689.0
2022-06-01 10:30:00,35.1,35.15,34.9,34.98,63223.0,34.7551,34.8046,34.557,34.6363,63223.0
2022-06-01 11:00:00,34.98,35.04,34.77,34.85,43931.0,34.6363,34.6957,34.4283,34.5075,43931.0
2022-06-01 11:30:00,34.84,34.93,34.76,34.83,43995.0,34.4976,34.5868,34.4184,34.4877,43995.0
2022-06-01 12:00:00,34.84,35.12,34.74,35.05,139881.0,34.4976,34.7749,34.3986,34.7056,139881.0
2022-06-01 12:30:00,35.07,35.38,35.06,35.36,217280.0,34.7254,35.0323,34.7155,35.0125,217280.0
2022-06-01 13:00:00,35.36,35.76,35.33,35.76,179360.0,35.0125,35.4086,34.9828,35.4086,179360.0
2022-06-01 13:30:00,35.76,35.84,35.64,35.68,157899.0,35.4086,35.4878,35.2898,35.3294,157899.0
2022-06-01 14:00:00,35.68,35.84,35.61,35.76,56294.0,35.3294,35.4878,35.2601,35.4086,56294.0
2022-06-01 14:30:00,35.77,35.82,35.67,35.72,60364.0,35.4185,35.468,35.3195,35.369,60364.0
2022-06-01 15:00:00,35.71,35.92,35.66,35.9,81204.0,35.3591,35.567,35.3096,35.5472,81204.0
2022-06-01 15:30:00,35.9,36.02,35.66,35.66,356612.0,35.5472,35.666,35.3096,35.3096,356612.0
2022-06-02 09:30:00,35.82,36.06,35.42,35.81,146921.0,35.468,35.7057,35.0719,35.4581,146921.0
2022-06-02 10:00:00,35.79,35.85,35.6,35.73,127712.0,35.4383,35.4977,35.2502,35.3789,127712.0
2022-06-02 10:30:00,35.71,36.11,35.68,36.03,148928.0,35.3591,35.7552,35.3294,35.6759,148928.0
2022-06-02 11:00:00,36.02,36.04,35.85,35.97,164456.0,35.666,35.6858,35.4977,35.6165,164456.0
2022-06-02 11:30:00,36.0,36.23,35.9,36.04,190515.0,35.6462,35.874,35.5472,35.6858,190515.0
2022-06-02 12:00:00,36.04,36.18,36.01,36.18,92081.0,35.6858,35.8245,35.6561,35.8245,92081.0
2022-06-02 12:30:00,36.18,36.51,36.15,36.5,208527.0,35.8245,36.1512,35.7948,36.1413,208527.0
2022-06-02 13:00:00,36.51,36.6,36.42,36.58,67358.0,36.1512,36.2403,36.0621,36.2205,67358.0
2022-06-02 13:30:00,36.58,36.82,36.47,36.79,703501.0,36.2205,36.4582,36.1116,36.4285,703501.0
2022-06-02 14:00:00,36.78,36.87,36.69,36.75,153399.0,36.4186,36.5077,36.3295,36.3889,153399.0
2022-06-02 14:30:00,36.74,36.85,36.65,36.66,126727.0,36.379,36.4879,36.2899,36.2998,126727.0
2022-06-02 15:00:00,36.66,36.81,36.64,36.73,99574.0,36.2998,36.4483,36.28,36.3691,99574.0
2022-06-02 15:30:00,36.73,37.01,36.7,36.98,494508.0,36.3691,36.6463,36.3394,36.6166,494508.0
2022-06-03 09:30:00,36.62,37.06,36.44,36.64,137523.0,36.2601,36.6958,36.0819,36.28,137523.0
2022-06-03 10:00:00,36.6,36.78,36.49,36.71,46832.0,36.2403,36.4186,36.1314,36.3493,46832.0
2022-06-03 10:30:00,36.7,36.76,36.37,36.39,46881.0,36.3394,36.3988,36.0126,36.0324,46881.0
2022-06-03 11:00:00,36.39,36.39,36.17,36.31,71521.0,36.0324,36.0324,35.8146,35.9532,71521.0
2022-06-03 11:30:00,36.32,36.4,36.11,36.21,85739.0,35.9631,36.0423,35.7552,35.8542,85739.0
2022-06-03 12:00:00,36.22,36.33,36.15,36.33,48640.0,35.8641,35.973,35.7948,35.973,48640.0
2022-06-03 12:30:00,36.34,36.37,36.12,36.29,101745.0,35.9829,36.0126,35.7651,35.9334,101745.0
2022-06-03 13:00:00,36.29,36.5,36.22,36.37,54686.0,35.9334,36.1413,35.8641,36.0126,54686.0
2022-06-03 13:30:00,36.37,36.41,36.26,36.34,61231.0,36.0126,36.0522,35.9037,35.9829,61231.0
2022-06-03 14:00:00,36.34,36.55,36.27,36.55,52318.0,35.9829,36.1908,35.9136,36.1908,52318.0
2022-06-03 14:30:00,36.55,36.57,36.41,36.56,75686.0,36.1908,36.2106,36.0522,36.2007,75686.0
2022-06-03 15:00:00,36.56,36.72,36.52,36.72,66487.0,36.2007,36.3592,36.1611,36.3592,66487.0
2022-06-03 15:30:00,36.72,36.72,36.48,36.63,425612.0,36.3592,36.3592,36.1215,36.27,425612.0
2022-06-06 09:30:00,37.0,37.1,36.71,36.95,113816.0,36.6364,36.7354,36.3493,36.5869,113816.0
2022-06-06 10:00:00,36.95,37.08,36.84,36.95,63028.0,36.5869,36.7156,36.478,36.5869,63028.0
2022-06-06 10:30:00,36.96,37.03,36.89,36.98,63002.0,36.5968,36.6661,36.5275,36.6166,63002.0
2022-06-06 11:00:00,36.98,37.05,36.8,36.92,74262.0,36.6166,36.6859,36.4384,36.5572,74262.0
2022-06-06 11:30:00,36.93,37.08,36.9,37.01,151323.0,36.5671,36.7156,36.5374,36.6463,151323.0
2022-06-06 12:00:00,37.02,37.03,36.7,36.74,56864.0,36.6562,36.6661,36.3394,36.379,56864.0
2022-06-06 12:30:00,36.74,36.91,36.72,36.87,61192.0,36.379,36.5473,36.3592,36.5077,61192.0
2022-06-06 13:00:00,36.89,36.89,36.59,36.71,146996.0,36.5275,36.5275,36.2304,36.3493,146996.0
2022-06-06 13:30:00,36.72,36.87,36.68,36.87,69676.0,36.3592,36.5077,36.3196,36.5077,69676.0
2022-06-06 14:00:00,36.89,36.89,36.56,36.59,36316.0,36.5275,36.5275,36.2007,36.2304,36316.0
2022-06-06 14:30:00,36.59,36.69,36.51,36.63,29612.0,36.2304,36.3295,36.1512,36.27,29612.0
2022-06-06 15:00:00,36.62,36.64,36.52,36.6,37779.0,36.2601,36.28,36.1611,36.2403,37779.0
2022-06-06 15:30:00,36.59,36.69,36.55,36.62,263596.0,36.2304,36.3295,36.1908,36.2601,263596.0
2022-06-07 09:30:00,36.32,36.57,36.1,36.48,51923.0,35.9631,36.2106,35.7453,36.1215,51923.0
2022-06-07 10:00:00,36.48,36.87,36.4,36.85,56158.0,36.1215,36.5077,36.0423,36.4879,56158.0
2022-06-07 10:30:00,36.85,36.97,36.84,36.88,46367.0,36.4879,36.6067,36.478,36.5176,46367.0
2022-06-07 11:00:00,36.89,36.93,36.72,36.75,29791.0,36.5275,36.5671,36.3592,36.3889,29791.0
2022-06-07 11:30:00,36.74,36.76,36.66,36.75,14518.0,36.379,36.3988,36.2998,36.3889,14518.0
2022-06-07 12:00:00,36.75,36.82,36.69,36.71,15489.0,36.3889,36.4582,36.3295,36.3493,15489.0
2022-06-07 12:30:00,36.7,36.91,36.7,36.88,68862.0,36.3394,36.5473,36.3394,36.5176,68862.0
2022-06-07 13:00:00,36.89,37.13,36.84,37.09,208790.0,36.5275,36.7651,36.478,36.7255,208790.0
2022-06-07 13:30:00,37.09,37.13,36.99,37.01,120374.0,36.7255,36.7651,36.6265,36.6463,120374.0
2022-06-07 14:00:00,37.01,37.27,36.98,37.24,61597.0,36.6463,36.9038,36.6166,36.8741,61597.0
2022-06-07 14:30:00,37.23,37.28,37.03,37.13,70730.0,36.8642,36.9137,36.6661,36.7651,70730.0
2022-06-07 15:00:00,37.13,37.26,37.12,37.23,57857.0,36.7651,36.8939,36.7552,36.8642,57857.0
2022-06-07 15:30:00,37.23,37.45,37.23,37.42,290184.0,36.8642,37.082,36.8642,37.0523,290184.0
2022-06-08 09:30:00,36.93,37.35,36.78,37.3,139547.0,36.5671,36.983,36.4186,36.9335,139547.0
2022-06-08 10:00:00,37.22,37.27,36.87,36.88,56617.0,36.8543,36.9038,36.5077,36.5176,56617.0
2022-06-08 10:30:00,36.85,36.9,36.66,36.73,93964.0,36.4879,36.5374,36.2998,36.3691,93964.0
2022-06-08 11:00:00,36.72,36.81,36.63,36.8,63148.0,36.3592,36.4483,36.27,36.4384,63148.0
2022-06-08 11:30:00,36.8,36.91,36.76,36.83,73650.0,36.4384,36.5473,36.3988,36.4681,73650.0
2022-06-08 12:00:00,36.83,37.01,36.81,36.87,60119.0,36.4681,36.6463,36.4483,36.5077,60119.0
2022-06-08 12:30:00,36.89,36.9,36.51,36.71,51222.0,36.5275,36.5374,36.1512,36.3493,51222.0
2022-06-08 13:00:00,36.71,36.82,36.65,36.71,38909.0,36.3493,36.4582,36.2899,36.3493,38909.0
2022-06-08 13:30:00,36.67,36.68,36.39,36.59,56446.0,36.3097,36.3196,36.0324,36.2304,56446.0
2022-06-08 14:00:00,36.59,36.68,36.53,36.58,42532.0,36.2304,36.3196,36.171,36.2205,42532.0
2022-06-08 14:30:00,36.59,36.64,36.46,36.6,56915.0,36.2304,36.28,36.1017,36.2403,56915.0
2022-06-08 15:00:00,36.6,36.67,36.55,36.61,145704.0,36.2403,36.3097,36.1908,36.2502,145704.0
2022-06-08 15:30:00,36.61,36.66,36.43,36.45,354987.0,36.2502,36.2998,36.072,36.0918,354987.0
2022-06-09 09:30:00,36.05,36.13,35.47,35.69,106236.0,35.6957,35.775,35.1214,35.3393,106236.0
2022-06-09 10:00:00,35.71,35.84,35.56,35.79,30851.0,35.3591,35.4878,35.2106,35.4383,30851.0
2022-06-09 10:30:00,35.83,35.94,35.65,35.85,40600.0,35.4779,35.5868,35.2997,35.4977,40600.0
2022-06-09 11:00:00,35.84,35.88,35.67,35.72,42368.0,35.4878,35.5274,35.3195,35.369,42368.0
2022-06-09 11:30:00,35.72,35.96,35.69,35.79,66732.0,35.369,35.6066,35.3393,35.4383,66732.0
2022-06-09 12:00:00,35.78,35.78,35.6,35.7,26994.0,35.4284,35.4284,35.2502,35.3492,26994.0
2022-06-09 12:30:00,35.71,35.78,35.67,35.77,28248.0,35.3591,35.4284,35.3195,35.4185,28248.0
2022-06-09 13:00:00,35.8,35.83,35.66,35.66,26353.0,35.4482,35.4779,35.3096,35.3096,26353.0
2022-06-09 13:30:00,35.65,35.7,35.48,35.7,51166.0,35.2997,35.3492,35.1313,35.3492,51166.0
2022-06-09 14:00:00,35.68,35.7,35.59,35.65,37587.0,35.3294,35.3492,35.2403,35.2997,37587.0
2022-06-09 14:30:00,35.64,35.9,35.57,35.75,124955.0,35.2898,35.5472,35.2205,35.3987,124955.0
2022-06-09 15:00:00,35.74,35.76,35.53,35.53,72454.0,35.3888,35.4086,35.1809,35.1809,72454.0
2022-06-09 15:30:00,35.54,35.54,35.14,35.15,479922.0,35.1908,35.1908,34.7947,34.8046,479922.0
2022-06-10 09:30:00,34.24,34.71,33.83,34.51,326934.0,33.9035,34.3689,33.4976,34.1709,326934.0
2022-06-10 10:00:00,34.47,34.48,33.73,33.83,168031.0,34.1313,34.1412,33.3985,33.4976,168031.0
2022-06-10 10:30:00,33.86,34.25,33.82,34.04,84954.0,33.5273,33.9134,33.4877,33.7055,84954.0
2022-06-10 11:00:00,34.03,34.24,33.92,33.99,73224.0,33.6956,33.9035,33.5867,33.656,73224.0
2022-06-10 11:30:00,33.99,34.35,33.91,34.31,75432.0,33.656,34.0125,33.5768,33.9728,75432.0
2022-06-10 12:00:00,34.32,34.47,34.24,34.37,109134.0,33.9827,34.1313,33.9035,34.0323,109134.0
2022-06-10 12:30:00,34.37,34.42,34.24,34.3,88425.0,34.0323,34.0818,33.9035,33.9629,88425.0
2022-06-10 13:00:00,34.31,34.45,34.21,34.45,68371.0,33.9728,34.1115,33.8738,34.1115,68371.0
2022-06-10 13:30:00,34.45,34.55,34.34,34.41,68546.0,34.1115,34.2105,34.0026,34.0719,68546.0
2022-06-10 14:00:00,34.43,34.55,34.32,34.43,68993.0,34.0917,34.2105,33.9827,34.0917,68993.0
2022-06-10 14:30:00,34.43,34.64,34.39,34.6,75087.0,34.0917,34.2996,34.0521,34.26,75087.0
2022-06-10 15:00:00,34.6,34.67,34.43,34.61,94324.0,34.26,34.3293,34.0917,34.2699,94324.0
2022-06-10 15:30:00,34.61,34.61,33.98,33.98,521104.0,34.2699,34.2699,33.6461,33.6461,521104.0
2022-06-13 09:30:00,33.06,33.06,32.24,32.33,167925.0,32.7351,32.7351,31.9232,32.0123,167925.0
2022-06-13 10:00:00,32.33,32.49,32.08,32.24,126252.0,32.0123,32.1707,31.7648,31.9232,126252.0
2022-06-13 10:30:00,32.24,32.37,31.99,32.19,97434.0,31.9232,32.0519,31.6756,31.8737,97434.0
2022-06-13 11:00:00,32.17,32.49,32.07,32.39,88696.0,31.8539,32.1707,31.7549,32.0717,88696.0
2022-06-13 11:30:00,32.4,32.61,32.27,32.59,67993.0,32.0816,32.2896,31.9529,32.2697,67993.0
2022-06-13 12:00:00,32.59,32.73,32.5,32.6,117143.0,32.2697,32.4084,32.1806,32.2797,117143.0
2022-06-13 12:30:00,32.61,32.9,32.55,32.59,78229.0,32.2896,32.5767,32.2301,32.2697,78229.0
2022-06-13 13:00:00,32.61,32.66,32.51,32.66,82380.0,32.2896,32.3391,32.1905,32.3391,82380.0
2022-06-13 13:30:00,32.66,32.99,32.61,32.87,101039.0,32.3391,32.6658,32.2896,32.547,101039.0
2022-06-13 14:00:00,32.87,32.87,32.63,32.72,133104.0,32.547,32.547,32.3094,32.3985,133104.0
2022-06-13 14:30:00,32.72,32.81,32.55,32.57,113228.0,32.3985,32.4876,32.2301,32.2499,113228.0
2022-06-13 15:00:00,32.57,32.65,32.27,32.27,160469.0,32.2499,32.3292,31.9529,31.9529,160469.0
2022-06-13 15:30:00,32.27,32.31,31.96,32.2,444230.0,31.9529,31.9925,31.6459,31.8836,444230.0
2022-06-14 09:30:00,32.39,32.39,31.93,32.27,105691.0,32.0717,32.0717,31.6162,31.9529,105691.0
2022-06-14 10:00:00,32.29,32.32,31.84,31.91,97997.0,31.9727,32.0024,31.5271,31.5964,97997.0
2022-06-14 10:30:00,31.9,32.08,31.64,31.98,91256.0,31.5865,31.7648,31.3291,31.6657,91256.0
2022-06-14 11:00:00,31.97,32.09,31.59,31.79,69356.0,31.6558,31.7747,31.2796,31.4776,69356.0
2022-06-14 11:30:00,31.79,32.13,31.7,32.09,119067.0,31.4776,31.8143,31.3885,31.7747,119067.0
2022-06-14 12:00:00,32.07,32.34,31.98,32.34,210608.0,31.7549,32.0222,31.6657,32.0222,210608.0
2022-06-14 12:30:00,32.34,32.67,32.29,32.57,422187.0,32.0222,32.349,31.9727,32.2499,422187.0
2022-06-14 13:00:00,32.56,32.88,32.52,32.79,232202.0,32.24,32.5569,32.2004,32.4678,232202.0
2022-06-14 13:30:00,32.78,32.83,32.3,32.42,274787.0,32.4579,32.5074,31.9826,32.1014,274787.0
2022-06-14 14:00:00,32.42,32.55,32.27,32.37,57191.0,32.1014,32.2301,31.9529,32.0519,57191.0
2022-06-14 14:30:00,32.36,32.36,32.07,32.12,64718.0,32.042,32.042,31.7549,31.8044,64718.0
2022-06-14 15:00:00,32.12,32.18,31.92,32.09,120360.0,31.8044,31.8638,31.6063,31.7747,120360.0
2022-06-14 15:30:00,32.09,32.23,32.07,32.21,741039.0,31.7747,31.9133,31.7549,31.8935,741039.0
2022-06-15 09:30:00,32.67,32.96,32.56,32.84,258493.0,32.349,32.6361,32.24,32.5173,258493.0
2022-06-15 10:00:00,32.83,33.13,32.81,33.12,145265.0,32.5074,32.8044,32.4876,32.7945,145265.0
2022-06-15 10:30:00,33.14,33.15,32.71,32.83,171392.0,32.8143,32.8242,32.3886,32.5074,171392.0
2022-06-15 11:00:00,32.82,32.82,32.58,32.63,90102.0,32.4975,32.4975,32.2598,32.3094,90102.0
2022-06-15 11:30:00,32.62,32.9,32.6,32.77,202423.0,32.2995,32.5767,32.2797,32.448,202423.0
2022-06-15 12:00:00,32.77,33.07,32.77,33.05,156852.0,32.448,32.745,32.448,32.7252,156852.0
2022-06-15 12:30:00,33.06,33.13,32.8,32.83,67560.0,32.7351,32.8044,32.4777,32.5074,67560.0
2022-06-15 13:00:00,32.82,33.01,32.8,32.99,75966.0,32.4975,32.6856,32.4777,32.6658,75966.0
2022-06-15 13:30:00,32.99,33.12,32.8,33.1,106767.0,32.6658,32.7945,32.4777,32.7747,106767.0
2022-06-15 14:00:00,33.07,33.17,32.52,32.62,114084.0,32.745,32.844,32.2004,32.2995,114084.0
2022-06-15 14:30:00,32.62,33.37,32.29,32.76,107921.0,32.2995,33.0421,31.9727,32.4381,107921.0
2022-06-15 15:00:00,32.77,33.0,32.71,32.94,430812.0,32.448,32.6757,32.3886,32.6163,430812.0
2022-06-15 15:30:00,32.94,33.16,32.68,32.71,477577.0,32.6163,32.8341,32.3589,32.3886,477577.0
2022-06-16 09:30:00,31.75,31.92,31.27,31.51,147991.0,31.438,31.6063,30.9627,31.2004,147991.0
2022-06-16 10:00:00,31.5,31.5,31.06,31.37,164615.0,31.1905,31.1905,30.7548,31.0617,164615.0
2022-06-16 10:30:00,31.37,31.4,30.79,30.79,230587.0,31.0617,31.0914,30.4874,30.4874,230587.0
2022-06-16 11:00:00,30.79,31.18,30.73,31.1,134950.0,30.4874,30.8736,30.428,30.7944,134950.0
2022-06-16 11:30:00,31.1,31.2,31.01,31.14,111144.0,30.7944,30.8934,30.7053,30.834,111144.0
2022-06-16 12:00:00,31.14,31.17,30.95,31.12,86964.0,30.834,30.8637,30.6459,30.8142,86964.0
2022-06-16 12:30:00,31.12,31.13,30.96,31.09,65506.0,30.8142,30.8241,30.6558,30.7845,65506.0
2022-06-16 13:00:00,31.1,31.27,31.05,31.22,76764.0,30.7944,30.9627,30.7449,30.9132,76764.0
2022-06-16 13:30:00,31.21,31.25,31.08,31.1,111515.0,30.9033,30.9429,30.7746,30.7944,111515.0
2022-06-16 14:00:00,31.1,31.16,30.9,30.93,86922.0,30.7944,30.8538,30.5964,30.6261,86922.0
2022-06-16 14:30:00,30.92,31.04,30.76,30.89,121229.0,30.6162,30.735,30.4577,30.5865,121229.0
2022-06-16 15:00:00,30.89,31.09,30.86,31.02,131825.0,30.5865,30.7845,30.5567,30.7152,131825.0
2022-06-16 15:30:00,31.02,31.04,30.7,30.81,520020.0,30.7152,30.735,30.3983,30.5072,520020.0
2022-06-17 09:30:00,30.95,31.54,30.78,31.41,604975.0,30.6459,31.2301,30.4775,31.1013,604975.0
2022-06-17 10:00:00,31.4,31.41,30.79,30.86,92723.0,31.0914,31.1013,30.4874,30.5567,92723.0
2022-06-17 10:30:00,30.87,30.87,30.54,30.83,132060.0,30.5667,30.5667,30.2399,30.527,132060.0
2022-06-17 11:00:00,30.82,31.15,30.76,31.07,92943.0,30.5171,30.8439,30.4577,30.7647,92943.0
2022-06-17 11:30:00,31.09,31.23,31.05,31.07,71289.0,30.7845,30.9231,30.7449,30.7647,71289.0
2022-06-17 12:00:00,31.05,31.22,30.91,31.16,76492.0,30.7449,30.9132,30.6063,30.8538,76492.0
2022-06-17 12:30:00,31.17,31.23,31.03,31.08,148178.0,30.8637,30.9231,30.7251,30.7746,148178.0
2022-06-17 13:00:00,31.07,31.53,31.03,31.21,82822.0,30.7647,31.2202,30.7251,30.9033,82822.0
2022-06-17 13:30:00,31.2,31.35,31.17,31.27,83439.0,30.8934,31.0419,30.8637,30.9627,83439.0
2022-06-17 14:00:00,31.3,31.52,31.29,31.42,56724.0,30.9924,31.2103,30.9825,31.1112,56724.0
2022-06-17 14:30:00,31.41,31.67,31.38,31.43,100047.0,31.1013,31.3588,31.0716,31.1211,100047.0
2022-06-17 15:00:00,31.44,31.64,31.26,31.64,275652.0,31.131,31.3291,30.9528,31.3291,275652.0
2022-06-17 15:30:00,31.65,31.76,31.5,31.51,656469.0,31.339,31.4479,31.1905,31.2004,656469.0
2022-06-21 09:30:00,32.28,32.28,31.66,32.06,162547.0,31.9628,31.9628,31.3489,31.745,162547.0
2022-06-21 10:00:00,32.04,32.34,31.97,32.1,156905.0,31.7252,32.0222,31.6558,31.7846,156905.0
2022-06-21 10:30:00,32.12,32.24,32.02,32.1,118012.0,31.8044,31.9232,31.7054,31.7846,118012.0
2022-06-21 11:00:00,32.1,32.11,31.88,31.95,42250.0,31.7846,31.7945,31.5667,31.636,42250.0
2022-06-21 11:30:00,31.94,31.97,31.76,31.79,50371.0,31.6261,31.6558,31.4479,31.4776,50371.0
2022-06-21 12:00:00,31.77,31.85,31.75,31.84,52495.0,31.4578,31.537,31.438,31.5271,52495.0
2022-06-21 12:30:00,31.84,31.97,31.8,31.95,54926.0,31.5271,31.6558,31.4875,31.636,54926.0
2022-06-21 13:00:00,31.95,31.98,31.75,31.79,115373.0,31.636,31.6657,31.438,31.4776,115373.0
2022-06-21 13:30:00,31.78,31.86,31.7,31.73,87172.0,31.4677,31.5469,31.3885,31.4182,87172.0
2022-06-21 14:00:00,31.74,31.8,31.64,31.64,87908.0,31.4281,31.4875,31.3291,31.3291,87908.0
2022-06-21 14:30:00,31.65,31.89,31.61,31.8,124758.0,31.339,31.5766,31.2994,31.4875,124758.0
2022-06-21 15:00:00,31.79,31.9,31.76,31.79,118208.0,31.4776,31.5865,31.4479,31.4776,118208.0
2022-06-21 15:30:00,31.79,31.81,31.59,31.65,412255.0,31.4776,31.4974,31.2796,31.339,412255.0
2022-06-22 09:30:00,30.88,31.17,30.77,30.96,106214.0,30.5766,30.8637,30.4676,30.6558,106214.0
2022-06-22 10:00:00,30.98,31.52,30.91,31.47,55180.0,30.6756,31.2103,30.6063,31.1608,55180.0
2022-06-22 10:30:00,31.48,31.66,31.33,31.4,30298.0,31.1707,31.3489,31.0221,31.0914,30298.0
2022-06-22 11:00:00,31.35,31.43,31.23,31.4,30508.0,31.0419,31.1211,30.9231,31.0914,30508.0
2022-06-22 11:30:00,31.4,31.46,31.13,31.14,251811.0,31.0914,31.1509,30.8241,30.834,251811.0
2022-06-22 12:00:00,31.12,31.47,31.1,31.42,73518.0,30.8142,31.1608,30.7944,31.1112,73518.0
2022-06-22 12:30:00,31.43,31.59,31.42,31.57,49145.0,31.1211,31.2796,31.1112,31.2598,49145.0
2022-06-22 13:00:00,31.59,31.68,31.48,31.64,27533.0,31.2796,31.3687,31.1707,31.3291,27533.0
2022-06-22 13:30:00,31.64,31.71,31.52,31.66,37024.0,31.3291,31.3984,31.2103,31.3489,37024.0
2022-06-22 14:00:00,31.66,31.79,31.58,31.59,39866.0,31.3489,31.4776,31.2697,31.2796,39866.0
2022-06-22 14:30:00,31.58,31.64,31.54,31.58,38613.0,31.2697,31.3291,31.2301,31.2697,38613.0
2022-06-22 15:00:00,31.55,31.58,31.46,31.5,50058.0,31.24,31.2697,31.1509,31.1905,50058.0
2022-06-22 15:30:00,31.49,31.55,31.4,31.4,259583.0,31.1806,31.24,31.0914,31.0914,259583.0
2022-06-23 09:30:00,31.46,31.57,31.06,31.26,88631.0,31.1509,31.2598,30.7548,30.9528,88631.0
2022-06-23 10:00:00,31.25,31.32,30.88,30.95,60294.0,30.9429,31.0122,30.5766,30.6459,60294.0
2022-06-23 10:30:00,30.96,31.05,30.71,30.89,155702.0,30.6558,30.7449,30.4082,30.5865,155702.0
2022-06-23 11:00:00,30.89,30.9,30.64,30.8,115079.0,30.5865,30.5964,30.3389,30.4973,115079.0
2022-06-23 11:30:00,30.82,30.83,30.45,30.46,69928.0,30.5171,30.527,30.1508,30.1607,69928.0
2022-06-23 12:00:00,30.46,30.46,30.18,30.3,131110.0,30.1607,30.1607,29.8834,30.0023,131110.0
2022-06-23 12:30:00,30.3,30.3,30.05,30.05,50590.0,30.0023,30.0023,29.7547,29.7547,50590.0
2022-06-23 13:00:00,30.05,30.2,30.03,30.07,71288.0,29.7547,29.9032,29.7349,29.7745,71288.0
2022-06-23 13:30:00,30.06,30.19,29.84,30.19,124076.0,29.7646,29.8933,29.5468,29.8933,124076.0
2022-06-23 14:00:00,30.19,30.25,30.05,30.2,77476.0,29.8933,29.9527,29.7547,29.9032,77476.0
2022-06-23 14:30:00,30.21,30.6,30.19,30.57,181764.0,29.9131,30.2993,29.8933,30.2696,181764.0
2022-06-23 15:00:00,30.55,30.69,30.51,30.69,125102.0,30.2498,30.3884,30.2102,30.3884,125102.0
2022-06-23 15:30:00,30.68,30.79,30.56,30.69,554750.0,30.3785,30.4874,30.2597,30.3884,554750.0
2022-06-24 09:30:00,31.02,31.34,30.84,31.32,97752.0,30.7152,31.032,30.5369,31.0122,97752.0
2022-06-24 10:00:00,31.33,31.85,31.31,31.75,64196.0,31.0221,31.537,31.0023,31.438,64196.0
2022-06-24 10:30:00,31.76,31.93,31.71,31.82,61712.0,31.4479,31.6162,31.3984,31.5073,61712.0
2022-06-24 11:00:00,31.83,31.99,31.75,31.98,55451.0,31.5172,31.6756,31.438,31.6657,55451.0
2022-06-24 11:30:00,31.97,32.1,31.9,32.01,93546.0,31.6558,31.7846,31.5865,31.6954,93546.0
2022-06-24 12:00:00,32.01,32.07,31.93,32.0,77671.0,31.6954,31.7549,31.6162,31.6855,77671.0
2022-06-24 12:30:00,32.0,32.13,31.93,32.11,118998.0,31.6855,31.8143,31.6162,31.7945,118998.0
2022-06-24 13:00:00,32.11,32.23,32.05,32.14,107397.0,31.7945,31.9133,31.7351,31.8242,107397.0
2022-06-24 13:30:00,32.14,32.16,31.98,32.0,68171.0,31.8242,31.844,31.6657,31.6855,68171.0
2022-06-24 14:00:00,32.0,32.1,31.97,32.01,65407.0,31.6855,31.7846,31.6558,31.6954,65407.0
2022-06-24 14:30:00,32.02,32.13,32.01,32.11,62304.0,31.7054,31.8143,31.6954,31.7945,62304.0
2022-06-24 15:00:00,32.11,32.15,32.04,32.11,96382.0,31.7945,31.8341,31.7252,31.7945,96382.0
2022-06-24 15:30:00,32.1,32.23,32.02,32.22,371853.0,31.7846,31.9133,31.7054,31.9034,371853.0
2022-06-27 09:30:00,32.38,32.5,31.73,31.81,67511.0,32.0618,32.1806,31.4182,31.4974,67511.0
2022-06-27 10:00:00,31.86,32.01,31.79,31.85,62153.0,31.5469,31.6954,31.4776,31.537,62153.0
2022-06-27 10:30:00,31.82,32.22,31.8,32.11,61040.0,31.5073,31.9034,31.4875,31.7945,61040.0
2022-06-27 11:00:00,32.13,32.22,32.03,32.2,127884.0,31.8143,31.9034,31.7153,31.8836,127884.0
2022-06-27 11:30:00,32.21,32.22,31.98,32.04,200183.0,31.8935,31.9034,31.6657,31.7252,200183.0
2022-06-27 12:00:00,32.04,32.07,31.83,31.86,44246.0,31.7252,31.7549,31.5172,31.5469,44246.0
2022-06-27 12:30:00,31.86,32.0,31.8,31.97,29259.0,31.5469,31.6855,31.4875,31.6558,29259.0
2022-06-27 13:00:00,31.97,32.01,31.88,31.94,44040.0,31.6558,31.6954,31.5667,31.6261,44040.0
2022-06-27 13:30:00,31.93,31.93,31.79,31.81,38252.0,31.6162,31.6162,31.4776,31.4974,38252.0
2022-06-27 14:00:00,31.82,31.89,31.78,31.8,60020.0,31.5073,31.5766,31.4677,31.4875,60020.0
2022-06-27 14:30:00,31.81,31.9,31.78,31.78,65536.0,31.4974,31.5865,31.4677,31.4677,65536.0
2022-06-27 15:00:00,31.78,31.87,31.69,31.84,85838.0,31.4677,31.5568,31.3786,31.5271,85838.0
2022-06-27 15:30:00,31.82,31.85,31.67,31.8,210726.0,31.5073,31.537,31.3588,31.4875,210726.0
2022-06-28 09:30:00,32.1,32.78,31.96,32.78,86189.0,31.7846,32.4579,31.6459,32.4579,86189.0
2022-06-28 10:00:00,32.75,32.76,32.42,32.58,90860.0,32.4282,32.4381,32.1014,32.2598,90860.0
2022-06-28 10:30:00,32.57,32.63,32.41,32.6,71065.0,32.2499,32.3094,32.0915,32.2797,71065.0
2022-06-28 11:00:00,32.59,32.67,32.23,32.25,126063.0,32.2697,32.349,31.9133,31.9331,126063.0
2022-06-28 11:30:00,32.24,32.35,32.03,32.04,61379.0,31.9232,32.0321,31.7153,31.7252,61379.0
2022-06-28 12:00:00,32.05,32.18,31.93,32.14,73518.0,31.7351,31.8638,31.6162,31.8242,73518.0
2022-06-28 12:30:00,32.13,32.18,32.0,32.03,31883.0,31.8143,31.8638,31.6855,31.7153,31883.0
2022-06-28 13:00:00,32.03,32.07,31.83,31.97,51597.0,31.7153,31.7549,31.5172,31.6558,51597.0
2022-06-28 13:30:00,31.96,31.99,31.82,31.84,28673.0,31.6459,31.6756,31.5073,31.5271,28673.0
2022-06-28 14:00:00,31.83,31.93,31.82,31.88,61205.0,31.5172,31.6162,31.5073,31.5667,61205.0
2022-06-28 14:30:00,31.87,31.96,31.79,31.88,50830.0,31.5568,31.6459,31.4776,31.5667,50830.0
2022-06-28 15:00:00,31.87,31.98,31.83,31.92,51041.0,31.5568,31.6657,31.5172,31.6063,51041.0
2022-06-28 15:30:00,31.92,31.94,31.77,31.86,246060.0,31.6063,31.6261,31.4578,31.5469,246060.0
2022-06-29 09:30:00,31.98,32.14,31.28,31.38,90285.0,31.6657,31.8242,30.9726,31.0716,90285.0
2022-06-29 10:00:00,31.36,31.53,31.14,31.34,37585.0,31.0518,31.2202,30.834,31.032,37585.0
2022-06-29 10:30:00,31.35,31.41,31.12,31.13,29974.0,31.0419,31.1013,30.8142,30.8241,29974.0
2022-06-29 11:00:00,31.12,31.21,31.03,31.2,100800.0,30.8142,30.9033,30.7251,30.8934,100800.0
2022-06-29 11:30:00,31.21,31.34,31.13,31.18,41416.0,30.9033,31.032,30.8241,30.8736,41416.0
2022-06-29 12:00:00,31.19,31.21,30.99,30.99,117118.0,30.8835,30.9033,30.6855,30.6855,117118.0
2022-06-29 12:30:00,30.99,31.1,30.92,31.09,36983.0,30.6855,30.7944,30.6162,30.7845,36983.0
2022-06-29 13:00:00,31.08,31.25,31.03,31.16,26366.0,30.7746,30.9429,30.7251,30.8538,26366.0
2022-06-29 13:30:00,31.17,31.34,31.11,31.32,34429.0,30.8637,31.032,30.8043,31.0122,34429.0
2022-06-29 14:00:00,31.33,31.4,31.27,31.33,32817.0,31.0221,31.0914,30.9627,31.0221,32817.0
2022-06-29 14:30:00,31.34,31.36,31.25,31.33,38310.0,31.032,31.0518,30.9429,31.0221,38310.0
2022-06-29 15:00:00,31.34,31.42,31.23,31.39,113908.0,31.032,31.1112,30.9231,31.0815,113908.0
2022-06-29 15:30:00,31.39,31.39,31.21,31.31,256991.0,31.0815,31.0815,30.9033,31.0023,256991.0
2022-06-30 09:30:00,30.73,30.92,30.46,30.65,123681.0,30.428,30.6162,30.1607,30.3488,123681.0
2022-06-30 10:00:00,30.63,30.95,30.53,30.84,214367.0,30.329,30.6459,30.23,30.5369,214367.0
2022-06-30 10:30:00,30.83,31.09,30.74,31.03,159789.0,30.527,30.7845,30.4379,30.7251,159789.0
2022-06-30 11:00:00,31.01,31.31,30.97,31.26,61472.0,30.7053,31.0023,30.6657,30.9528,61472.0
2022-06-30 11:30:00,31.27,31.38,31.16,31.37,57007.0,30.9627,31.0716,30.8538,31.0617,57007.0
2022-06-30 12:00:00,31.37,31.64,31.24,31.64,39518.0,31.0617,31.3291,30.933,31.3291,39518.0
2022-06-30 12:30:00,31.65,31.73,31.48,31.55,31314.0,31.339,31.4182,31.1707,31.24,31314.0
2022-06-30 13:00:00,31.54,31.62,31.33,31.49,37813.0,31.2301,31.3093,31.0221,31.1806,37813.0
2022-06-30 13:30:00,31.49,31.74,31.49,31.66,54478.0,31.1806,31.4281,31.1806,31.3489,54478.0
2022-06-30 14:00:00,31.66,31.74,31.51,31.61,63747.0,31.3489,31.4281,31.2004,31.2994,63747.0
2022-06-30 14:30:00,31.61,31.63,31.38,31.47,50102.0,31.2994,31.3192,31.0716,31.1608,50102.0
2022-06-30 15:00:00,31.45,31.48,31.21,31.43,133998.0,31.141,31.1707,30.9033,31.1211,133998.0
2022-06-30 15:30:00,31.41,31.54,31.27,31.52,440680.0,31.1013,31.2301,30.9627,31.2103,440680.0
2022-07-01 09:30:00,31.39,32.1,31.22,31.84,110608.0,31.0815,31.7846,30.9132,31.5271,110608.0
2022-07-01 10:00:00,31.87,31.96,31.12,31.13,122034.0,31.5568,31.6459,30.8142,30.8241,122034.0
2022-07-01 10:30:00,31.12,31.25,30.97,31.21,83078.0,30.8142,30.9429,30.6657,30.9033,83078.0
2022-07-01 11:00:00,31.19,31.53,31.15,31.39,64205.0,30.8835,31.2202,30.8439,31.0815,64205.0
2022-07-01 11:30:00,31.39,31.51,31.15,31.2,114057.0,31.0815,31.2004,30.8439,30.8934,114057.0
2022-07-01 12:00:00,31.19,31.35,31.12,31.31,274992.0,30.8835,31.0419,30.8142,31.0023,274992.0
2022-07-01 12:30:00,31.32,31.44,31.22,31.3,181527.0,31.0122,31.131,30.9132,30.9924,181527.0
2022-07-01 13:00:00,31.32,31.49,31.3,31.47,51000.0,31.0122,31.1806,30.9924,31.1608,51000.0
2022-07-01 13:30:00,31.48,31.61,31.46,31.56,161890.0,31.1707,31.2994,31.1509,31.2499,161890.0
2022-07-01 14:00:00,31.56,31.6,31.42,31.5,291177.0,31.2499,31.2895,31.1112,31.1905,291177.0
2022-07-01 14:30:00,31.5,31.58,31.42,31.56,520650.0,31.1905,31.2697,31.1112,31.2499,520650.0
2022-07-01 15:00:00,31.56,31.65,31.47,31.62,199993.0,31.2499,31.339,31.1608,31.3093,199993.0
2022-07-01 15:30:00,31.63,32.0,31.62,31.79,726827.0,31.3192,31.6855,31.3093,31.4776,726827.0
2022-07-05 09:30:00,31.03,31.11,30.21,30.24,135365.0,30.7251,30.8043,29.9131,29.9428,135365.0
2022-07-05 10:00:00,30.24,30.39,30.05,30.24,120233.0,29.9428,30.0914,29.7547,29.9428,120233.0
2022-07-05 10:30:00,30.23,30.51,30.2,30.33,73949.0,29.9329,30.2102,29.9032,30.032,73949.0
2022-07-05 11:00:00,30.29,30.32,30.19,30.31,108305.0,29.9924,30.0221,29.8933,30.0122,108305.0
2022-07-05 11:30:00,30.31,30.7,30.25,30.66,108921.0,30.0122,30.3983,29.9527,30.3587,108921.0
2022-07-05 12:00:00,30.65,30.84,30.58,30.7,116980.0,30.3488,30.5369,30.2795,30.3983,116980.0
2022-07-05 12:30:00,30.71,30.73,30.46,30.52,89345.0,30.4082,30.428,30.1607,30.2201,89345.0
2022-07-05 13:00:00,30.53,30.69,30.49,30.64,64168.0,30.23,30.3884,30.1904,30.3389,64168.0
2022-07-05 13:30:00,30.65,30.8,30.63,30.72,85051.0,30.3488,30.4973,30.329,30.4181,85051.0
2022-07-05 14:00:00,30.72,30.87,30.7,30.83,99254.0,30.4181,30.5667,30.3983,30.527,99254.0
2022-07-05 14:30:00,30.83,30.95,30.78,30.82,75710.0,30.527,30.6459,30.4775,30.5171,75710.0
2022-07-05 15:00:00,30.83,31.08,30.77,31.03,94170.0,30.527,30.7746,30.4676,30.7251,94170.0
2022-07-05 15:30:00,31.03,31.17,30.99,31.11,349160.0,30.7251,30.8637,30.6855,30.8043,349160.0
2022-07-06 09:30:00,31.18,31.59,31.05,31.05,132852.0,30.8736,31.2796,30.7449,30.7449,132852.0
2022-07-06 10:00:00,31.02,31.28,30.93,31.18,91680.0,30.7152,30.9726,30.6261,30.8736,91680.0
2022-07-06 10:30:00,31.16,31.22,31.06,31.16,69768.0,30.8538,30.9132,30.7548,30.8538,69768.0
2022-07-06 11:00:00,31.16,31.22,31.03,31.17,164242.0,30.8538,30.9132,30.7251,30.8637,164242.0
2022-07-06 11:30:00,31.16,31.21,31.0,31.19,152952.0,30.8538,30.9033,30.6954,30.8835,152952.0
2022-07-06 12:00:00,31.2,31.25,31.12,31.2,49207.0,30.8934,30.9429,30.8142,30.8934,49207.0
2022-07-06 12:30:00,31.19,31.25,31.17,31.25,63554.0,30.8835,30.9429,30.8637,30.9429,63554.0
2022-07-06 13:00:00,31.25,31.39,31.25,31.32,74747.0,30.9429,31.0815,30.9429,31.0122,74747.0
2022-07-06 13:30:00,31.31,31.54,31.29,31.53,91365.0,31.0023,31.2301,30.9825,31.2202,91365.0
2022-07-06 14:00:00,31.52,31.84,31.41,31.82,106282.0,31.2103,31.5271,31.1013,31.5073,106282.0
2022-07-06 14:30:00,31.85,32.05,31.79,31.95,95011.0,31.537,31.7351,31.4776,31.636,95011.0
2022-07-06 15:00:00,31.96,32.1,31.9,32.09,148647.0,31.6459,31.7846,31.5865,31.7747,148647.0
2022-07-06 15:30:00,32.09,32.16,31.89,31.95,419098.0,31.7747,31.844,31.5766,31.636,419098.0
2022-07-07 09:30:00,32.41,32.86,32.41,32.66,147489.0,32.0915,32.5371,32.0915,32.3391,147489.0
2022-07-07 10:00:00,32.64,32.64,32.24,32.48,62583.0,32.3193,32.3193,31.9232,32.1608,62583.0
2022-07-07 10:30:00,32.52,32.73,32.49,32.62,60365.0,32.2004,32.4084,32.1707,32.2995,60365.0
2022-07-07 11:00:00,32.64,32.71,32.56,32.67,50227.0,32.3193,32.3886,32.24,32.349,50227.0
2022-07-07 11:30:00,32.66,32.73,32.53,32.69,80716.0,32.3391,32.4084,32.2103,32.3688,80716.0
2022-07-07 12:00:00,32.67,32.79,32.64,32.73,100622.0,32.349,32.4678,32.3193,32.4084,100622.0
2022-07-07 12:30:00,32.72,32.76,32.64,32.65,70889.0,32.3985,32.4381,32.3193,32.3292,70889.0
2022-07-07 13:00:00,32.65,32.72,32.56,32.62,46843.0,32.3292,32.3985,32.24,32.2995,46843.0
2022-07-07 13:30:00,32.61,32.68,32.6,32.65,32642.0,32.2896,32.3589,32.2797,32.3292,32642.0
2022-07-07 14:00:00,32.65,32.76,32.64,32.75,37622.0,32.3292,32.4381,32.3193,32.4282,37622.0
2022-07-07 14:30:00,32.74,32.82,32.64,32.82,48314.0,32.4183,32.4975,32.3193,32.4975,48314.0
2022-07-07 15:00:00,32.82,32.9,32.74,32.75,170352.0,32.4975,32.5767,32.4183,32.4282,170352.0
2022-07-07 15:30:00,32.75,32.79,32.5,32.55,252001.0,32.4282,32.4678,32.1806,32.2301,252001.0
2022-07-08 09:30:00,32.87,33.16,32.61,32.7,214629.0,32.547,32.8341,32.2896,32.3787,214629.0
2022-07-08 10:00:00,32.69,32.9,32.5,32.83,113670.0,32.3688,32.5767,32.1806,32.5074,113670.0
2022-07-08 10:30:00,32.82,33.11,32.76,32.96,89996.0,32.4975,32.7846,32.4381,32.6361,89996.0
2022-07-08 11:00:00,32.94,33.0,32.81,32.97,64259.0,32.6163,32.6757,32.4876,32.646,64259.0
2022-07-08 11:30:00,32.96,32.98,32.77,32.89,49017.0,32.6361,32.6559,32.448,32.5668,49017.0
2022-07-08 12:00:00,32.9,32.9,32.64,32.65,81996.0,32.5767,32.5767,32.3193,32.3292,81996.0
2022-07-08 12:30:00,32.64,32.74,32.62,32.67,73796.0,32.3193,32.4183,32.2995,32.349,73796.0
2022-07-08 13:00:00,32.67,32.8,32.67,32.77,52342.0,32.349,32.4777,32.349,32.448,52342.0
2022-07-08 13:30:00,32.76,32.82,32.72,32.75,33037.0,32.4381,32.4975,32.3985,32.4282,33037.0
2022-07-08 14:00:00,32.75,32.85,32.72,32.84,65845.0,32.4282,32.5272,32.3985,32.5173,65845.0
2022-07-08 14:30:00,32.84,32.91,32.81,32.87,47106.0,32.5173,32.5866,32.4876,32.547,47106.0
2022-07-08 15:00:00,32.88,32.96,32.84,32.9,71761.0,32.5569,32.6361,32.5173,32.5767,71761.0
2022-07-08 15:30:00,32.9,32.94,32.71,32.75,408458.0,32.5767,32.6163,32.3886,32.4282,408458.0
2022-07-11 09:30:00,32.42,32.86,32.42,32.74,99854.0,32.1014,32.5371,32.1014,32.4183,99854.0
2022-07-11 10:00:00,32.73,32.79,32.49,32.53,76277.0,32.4084,32.4678,32.1707,32.2103,76277.0
2022-07-11 10:30:00,32.53,32.63,32.39,32.39,71912.0,32.2103,32.3094,32.0717,32.0717,71912.0
2022-07-11 11:00:00,32.39,32.59,32.37,32.56,83158.0,32.0717,32.2697,32.0519,32.24,83158.0
2022-07-11 11:30:00,32.56,32.62,32.49,32.54,47440.0,32.24,32.2995,32.1707,32.2202,47440.0
2022-07-11 12:00:00,32.54,32.56,32.44,32.53,32222.0,32.2202,32.24,32.1212,32.2103,32222.0
2022-07-11 12:30:00,32.54,32.59,32.5,32.52,33589.0,32.2202,32.2697,32.1806,32.2004,33589.0
2022-07-11 13:00:00,32.52,32.76,32.5,32.74,43615.0,32.2004,32.4381,32.1806,32.4183,43615.0
2022-07-11 13:30:00,32.73,32.83,32.73,32.77,74110.0,32.4084,32.5074,32.4084,32.448,74110.0
2022-07-11 14:00:00,32.77,32.82,32.74,32.79,62186.0,32.448,32.4975,32.4183,32.4678,62186.0
2022-07-11 14:30:00,32.79,32.87,32.77,32.79,78008.0,32.4678,32.547,32.448,32.4678,78008.0
2022-07-11 15:00:00,32.79,32.83,32.73,32.8,169326.0,32.4678,32.5074,32.4084,32.4777,169326.0
2022-07-11 15:30:00,32.8,32.94,32.78,32.92,652666.0,32.4777,32.6163,32.4579,32.5965,652666.0
2022-07-12 09:30:00,32.66,33.09,32.58,32.86,186096.0,32.3391,32.7648,32.2598,32.5371,186096.0
2022-07-12 10:00:00,32.87,33.1,32.7,32.97,210541.0,32.547,32.7747,32.3787,32.646,210541.0
2022-07-12 10:30:00,32.98,33.25,32.93,33.25,147900.0,32.6559,32.9233,32.6064,32.9233,147900.0
2022-07-12 11:00:00,33.25,33.7,33.24,33.67,257310.0,32.9233,33.3688,32.9134,33.3391,257310.0
2022-07-12 11:30:00,33.67,33.68,33.57,33.62,67560.0,33.3391,33.349,33.2401,33.2896,67560.0
2022-07-12 12:00:00,33.62,33.78,33.61,33.76,77058.0,33.2896,33.4481,33.2797,33.4283,77058.0
2022-07-12 12:30:00,33.76,33.81,33.71,33.78,66196.0,33.4283,33.4778,33.3787,33.4481,66196.0
2022-07-12 13:00:00,33.78,33.82,33.51,33.62,61026.0,33.4481,33.4877,33.1807,33.2896,61026.0
2022-07-12 13:30:00,33.63,33.79,33.63,33.75,80282.0,33.2995,33.458,33.2995,33.4183,80282.0
2022-07-12 14:00:00,33.75,33.79,33.65,33.74,67999.0,33.4183,33.458,33.3193,33.4084,67999.0
2022-07-12 14:30:00,33.75,33.8,33.6,33.66,147938.0,33.4183,33.4679,33.2698,33.3292,147938.0
2022-07-12 15:00:00,33.66,33.67,33.47,33.51,133030.0,33.3292,33.3391,33.1411,33.1807,133030.0
2022-07-12 15:30:00,33.51,33.55,33.38,33.43,577624.0,33.1807,33.2203,33.052,33.1015,577624.0
2022-07-13 09:30:00,32.81,33.15,32.65,33.0,167504.0,32.4876,32.8242,32.3292,32.6757,167504.0
2022-07-13 10:00:00,33.01,33.02,32.77,32.89,113148.0,32.6856,32.6955,32.448,32.5668,113148.0
2022-07-13 10:30:00,32.88,33.08,32.86,33.0,165429.0,32.5569,32.7549,32.5371,32.6757,165429.0
2022-07-13 11:00:00,33.02,33.15,32.88,32.9,54360.0,32.6955,32.8242,32.5569,32.5767,54360.0
2022-07-13 11:30:00,32.88,33.02,32.81,32.95,53208.0,32.5569,32.6955,32.4876,32.6262,53208.0
2022-07-13 12:00:00,32.96,33.1,32.93,33.02,63343.0,32.6361,32.7747,32.6064,32.6955,63343.0
2022-07-13 12:30:00,33.02,33.22,33.0,33.22,68404.0,32.6955,32.8936,32.6757,32.8936,68404.0
2022-07-13 13:00:00,33.22,33.31,33.16,33.25,79621.0,32.8936,32.9827,32.8341,32.9233,79621.0
2022-07-13 13:30:00,33.25,33.37,33.16,33.3,84194.0,32.9233,33.0421,32.8341,32.9728,84194.0
2022-07-13 14:00:00,33.29,33.29,33.1,33.27,100905.0,32.9629,32.9629,32.7747,32.9431,100905.0
2022-07-13 14:30:00,33.28,33.35,33.22,33.33,76775.0,32.953,33.0223,32.8936,33.0025,76775.0
2022-07-13 15:00:00,33.35,33.36,33.24,33.27,112843.0,33.0223,33.0322,32.9134,32.9431,112843.0
2022-07-13 15:30:00,33.27,33.29,33.16,33.16,575326.0,32.9431,32.9629,32.8341,32.8341,575326.0
2022-07-14 09:30:00,32.46,32.79,32.38,32.59,153839.0,32.141,32.4678,32.0618,32.2697,153839.0
2022-07-14 10:00:00,32.56,32.69,32.45,32.62,84586.0,32.24,32.3688,32.1311,32.2995,84586.0
2022-07-14 10:30:00,32.64,32.72,32.4,32.45,67940.0,32.3193,32.3985,32.0816,32.1311,67940.0
2022-07-14 11:00:00,32.47,32.55,32.39,32.53,57097.0,32.1509,32.2301,32.0717,32.2103,57097.0
2022-07-14 11:30:00,32.55,32.62,32.43,32.54,112999.0,32.2301,32.2995,32.1113,32.2202,112999.0
2022-07-14 12:00:00,32.54,32.57,32.38,32.4,105672.0,32.2202,32.2499,32.0618,32.0816,105672.0
2022-07-14 12:30:00,32.4,32.43,32.29,32.38,66971.0,32.0816,32.1113,31.9727,32.0618,66971.0
2022-07-14 13:00:00,32.38,32.49,32.34,32.44,60985.0,32.0618,32.1707,32.0222,32.1212,60985.0
2022-07-14 13:30:00,32.44,32.54,32.36,32.53,47133.0,32.1212,32.2202,32.042,32.2103,47133.0
2022-07-14 14:00:00,32.53,32.9,32.51,32.9,97386.0,32.2103,32.5767,32.1905,32.5767,97386.0
2022-07-14 14:30:00,32.91,33.0,32.89,32.98,107361.0,32.5866,32.6757,32.5668,32.6559,107361.0
2022-07-14 15:00:00,32.98,33.02,32.9,32.98,113146.0,32.6559,32.6955,32.5767,32.6559,113146.0
2022-07-14 15:30:00,32.98,33.1,32.88,33.05,517894.0,32.6559,32.7747,32.5569,32.7252,517894.0
2022-07-15 09:30:00,33.7,33.78,33.1,33.25,134230.0,33.3688,33.4481,32.7747,32.9233,134230.0
2022-07-15 10:00:00,33.25,33.72,33.22,33.71,69331.0,32.9233,33.3886,32.8936,33.3787,69331.0
2022-07-15 10:30:00,33.71,33.71,33.47,33.57,46221.0,33.3787,33.3787,33.1411,33.2401,46221.0
2022-07-15 11:00:00,33.56,33.61,33.46,33.5,30705.0,33.2302,33.2797,33.1312,33.1708,30705.0
2022-07-15 11:30:00,33.5,33.58,33.44,33.49,33810.0,33.1708,33.25,33.1114,33.1609,33810.0
2022-07-15 12:00:00,33.49,33.5,33.41,33.45,50845.0,33.1609,33.1708,33.0817,33.1213,50845.0
2022-07-15 12:30:00,33.45,33.48,33.32,33.37,34152.0,33.1213,33.151,32.9926,33.0421,34152.0
2022-07-15 13:00:00,33.36,33.48,33.36,33.42,54453.0,33.0322,33.151,33.0322,33.0916,54453.0
2022-07-15 13:30:00,33.42,33.43,33.22,33.23,86337.0,33.0916,33.1015,32.8936,32.9035,86337.0
2022-07-15 14:00:00,33.24,33.36,33.2,33.33,61092.0,32.9134,33.0322,32.8738,33.0025,61092.0
2022-07-15 14:30:00,33.34,33.4,33.25,33.34,71214.0,33.0124,33.0718,32.9233,33.0124,71214.0
2022-07-15 15:00:00,33.33,33.36,33.29,33.32,58331.0,33.0025,33.0322,32.9629,32.9926,58331.0
2022-07-15 15:30:00,33.33,33.34,33.2,33.32,329780.0,33.0025,33.0124,32.8738,32.9926,329780.0
2022-07-18 09:30:00,33.82,34.44,33.71,33.79,251478.0,33.4877,34.1016,33.3787,33.458,251478.0
2022-07-18 10:00:00,33.81,33.85,33.53,33.7,193621.0,33.4778,33.5174,33.2005,33.3688,193621.0
2022-07-18 10:30:00,33.71,33.88,33.7,33.85,101858.0,33.3787,33.5471,33.3688,33.5174,101858.0
2022-07-18 11:00:00,33.86,33.87,33.74,33.8,260133.0,33.5273,33.5372,33.4084,33.4679,260133.0
2022-07-18 11:30:00,33.79,33.82,33.68,33.81,55466.0,33.458,33.4877,33.349,33.4778,55466.0
2022-07-18 12:00:00,33.82,33.88,33.75,33.8,88761.0,33.4877,33.5471,33.4183,33.4679,88761.0
2022-07-18 12:30:00,33.8,33.82,33.6,33.65,160268.0,33.4679,33.4877,33.2698,33.3193,160268.0
2022-07-18 13:00:00,33.65,33.7,33.56,33.68,65322.0,33.3193,33.3688,33.2302,33.349,65322.0
2022-07-18 13:30:00,33.67,33.72,33.44,33.44,107675.0,33.3391,33.3886,33.1114,33.1114,107675.0
2022-07-18 14:00:00,33.42,33.49,33.22,33.26,75826.0,33.0916,33.1609,32.8936,32.9332,75826.0
2022-07-18 14:30:00,33.27,33.31,33.18,33.2,105704.0,32.9431,32.9827,32.854,32.8738,105704.0
2022-07-18 15:00:00,33.2,33.26,33.1,33.12,153549.0,32.8738,32.9332,32.7747,32.7945,153549.0
2022-07-18 15:30:00,33.11,33.11,32.81,33.0,426710.0,32.7846,32.7846,32.4876,32.6757,426710.0
2022-07-19 09:30:00,33.25,33.86,33.25,33.76,145581.0,32.9233,33.5273,32.9233,33.4283,145581.0
2022-07-19 10:00:00,33.77,34.08,33.61,34.03,572599.0,33.4382,33.7451,33.2797,33.6956,572599.0
2022-07-19 10:30:00,34.04,34.1,33.92,33.95,215528.0,33.7055,33.7649,33.5867,33.6164,215528.0
2022-07-19 11:00:00,33.97,34.03,33.87,33.99,157223.0,33.6362,33.6956,33.5372,33.656,157223.0
2022-07-19 11:30:00,34.0,34.11,33.96,34.03,45360.0,33.6659,33.7748,33.6263,33.6956,45360.0
2022-07-19 12:00:00,34.0,34.01,33.83,33.89,42642.0,33.6659,33.6758,33.4976,33.557,42642.0
2022-07-19 12:30:00,33.89,34.06,33.88,34.03,42349.0,33.557,33.7253,33.5471,33.6956,42349.0
2022-07-19 13:00:00,34.02,34.13,33.93,34.1,185693.0,33.6857,33.7946,33.5966,33.7649,185693.0
2022-07-19 13:30:00,34.1,34.25,34.05,34.19,47543.0,33.7649,33.9134,33.7154,33.854,47543.0
2022-07-19 14:00:00,34.18,34.28,34.12,34.12,54735.0,33.8441,33.9431,33.7847,33.7847,54735.0
2022-07-19 14:30:00,34.12,34.28,34.12,34.27,42656.0,33.7847,33.9431,33.7847,33.9332,42656.0
2022-07-19 15:00:00,34.26,34.42,34.24,34.42,97017.0,33.9233,34.0818,33.9035,34.0818,97017.0
2022-07-19 15:30:00,34.41,34.55,34.33,34.47,385381.0,34.0719,34.2105,33.9927,34.1313,385381.0
2022-07-20 09:30:00,34.46,34.62,34.24,34.5,173219.0,34.1214,34.2798,33.9035,34.161,173219.0
2022-07-20 10:00:00,34.49,34.81,34.38,34.74,240248.0,34.1511,34.4679,34.0422,34.3986,240248.0
2022-07-20 10:30:00,34.72,35.06,34.67,35.02,114599.0,34.3788,34.7155,34.3293,34.6759,114599.0
2022-07-20 11:00:00,35.02,35.02,34.66,34.67,41091.0,34.6759,34.6759,34.3194,34.3293,41091.0
2022-07-20 11:30:00,34.66,34.67,34.48,34.59,105026.0,34.3194,34.3293,34.1412,34.2501,105026.0
2022-07-20 12:00:00,34.58,34.77,34.55,34.64,66124.0,34.2402,34.4283,34.2105,34.2996,66124.0
2022-07-20 12:30:00,34.63,34.67,34.49,34.62,58572.0,34.2897,34.3293,34.1511,34.2798,58572.0
2022-07-20 13:00:00,34.61,34.61,34.39,34.54,81310.0,34.2699,34.2699,34.0521,34.2006,81310.0
2022-07-20 13:30:00,34.55,34.66,34.35,34.35,90250.0,34.2105,34.3194,34.0125,34.0125,90250.0
2022-07-20 14:00:00,34.37,34.63,34.36,34.58,57103.0,34.0323,34.2897,34.0224,34.2402,57103.0
2022-07-20 14:30:00,34.57,34.78,34.57,34.71,74720.0,34.2303,34.4382,34.2303,34.3689,74720.0
2022-07-20 15:00:00,34.71,34.82,34.7,34.79,83416.0,34.3689,34.4778,34.359,34.4481,83416.0
2022-07-20 15:30:00,34.79,34.91,34.74,34.84,251390.0,34.4481,34.567,34.3986,34.4976,251390.0
2022-07-21 09:30:00,34.48,34.77,34.44,34.67,68760.0,34.1412,34.4283,34.1016,34.3293,68760.0
2022-07-21 10:00:00,34.66,34.75,34.38,34.45,90127.0,34.3194,34.4085,34.0422,34.1115,90127.0
2022-07-21 10:30:00,34.44,34.63,34.43,34.63,68385.0,34.1016,34.2897,34.0917,34.2897,68385.0
2022-07-21 11:00:00,34.61,34.65,34.45,34.5,60803.0,34.2699,34.3095,34.1115,34.161,60803.0
2022-07-21 11:30:00,34.52,34.64,34.51,34.62,45197.0,34.1808,34.2996,34.1709,34.2798,45197.0
2022-07-21 12:00:00,34.64,34.84,34.64,34.81,40442.0,34.2996,34.4976,34.2996,34.4679,40442.0
2022-07-21 12:30:00,34.81,34.84,34.75,34.81,50848.0,34.4679,34.4976,34.4085,34.4679,50848.0
2022-07-21 13:00:00,34.81,34.82,34.69,34.8,86137.0,34.4679,34.4778,34.3491,34.458,86137.0
2022-07-21 13:30:00,34.8,34.84,34.45,34.45,206122.0,34.458,34.4976,34.1115,34.1115,206122.0
2022-07-21 14:00:00,34.46,34.57,34.32,34.52,218970.0,34.1214,34.2303,33.9827,34.1808,218970.0
2022-07-21 14:30:00,34.51,34.52,34.39,34.43,86735.0,34.1709,34.1808,34.0521,34.0917,86735.0
2022-07-21 15:00:00,34.44,34.62,34.44,34.55,119156.0,34.1016,34.2798,34.1016,34.2105,119156.0
2022-07-21 15:30:00,34.55,34.76,34.53,34.75,434372.0,34.2105,34.4184,34.1907,34.4085,434372.0
2022-07-22 09:30:00,34.8,35.04,34.43,34.51,111646.0,34.458,34.6957,34.0917,34.1709,111646.0
2022-07-22 10:00:00,34.5,34.75,34.42,34.71,76008.0,34.161,34.4085,34.0818,34.3689,76008.0
2022-07-22 10:30:00,34.72,34.85,34.63,34.75,69271.0,34.3788,34.5075,34.2897,34.4085,69271.0
2022-07-22 11:00:00,34.75,34.76,34.62,34.64,50022.0,34.4085,34.4184,34.2798,34.2996,50022.0
2022-07-22 11:30:00,34.64,34.65,34.51,34.56,47327.0,34.2996,34.3095,34.1709,34.2204,47327.0
2022-07-22 12:00:00,34.57,34.58,34.4,34.4,64170.0,34.2303,34.2402,34.062,34.062,64170.0
2022-07-22 12:30:00,34.41,34.5,34.35,34.35,64736.0,34.0719,34.161,34.0125,34.0125,64736.0
2022-07-22 13:00:00,34.34,34.39,34.12,34.16,110545.0,34.0026,34.0521,33.7847,33.8243,110545.0
2022-07-22 13:30:00,34.15,34.25,34.08,34.23,78625.0,33.8144,33.9134,33.7451,33.8936,78625.0
2022-07-22 14:00:00,34.23,34.25,34.09,34.2,64827.0,33.8936,33.9134,33.755,33.8639,64827.0
2022-07-22 14:30:00,34.2,34.34,34.19,34.23,55118.0,33.8639,34.0026,33.854,33.8936,55118.0
2022-07-22 15:00:00,34.23,34.31,34.19,34.29,184923.0,33.8936,33.9728,33.854,33.953,184923.0
2022-07-22 15:30:00,34.29,34.37,34.19,34.37,262517.0,33.953,34.0323,33.854,34.0323,262517.0
2022-07-25 09:30:00,34.51,34.96,34.35,34.85,116185.0,34.1709,34.6165,34.0125,34.5075,116185.0
2022-07-25 10:00:00,34.87,34.99,34.74,34.89,92172.0,34.5273,34.6462,34.3986,34.5471,92172.0
2022-07-25 10:30:00,34.88,34.95,34.78,34.89,65392.0,34.5372,34.6066,34.4382,34.5471,65392.0
2022-07-25 11:00:00,34.87,34.94,34.76,34.86,36008.0,34.5273,34.5967,34.4184,34.5174,36008.0
2022-07-25 11:30:00,34.86,34.95,34.84,34.89,124310.0,34.5174,34.6066,34.4976,34.5471,124310.0
2022-07-25 12:00:00,34.89,34.89,34.75,34.81,34070.0,34.5471,34.5471,34.4085,34.4679,34070.0
2022-07-25 12:30:00,34.8,34.84,34.74,34.77,85108.0,34.458,34.4976,34.3986,34.4283,85108.0
2022-07-25 13:00:00,34.76,34.83,34.72,34.74,121075.0,34.4184,34.4877,34.3788,34.3986,121075.0
2022-07-25 13:30:00,34.74,34.81,34.69,34.7,46401.0,34.3986,34.4679,34.3491,34.359,46401.0
2022-07-25 14:00:00,34.7,34.74,34.67,34.71,58657.0,34.359,34.3986,34.3293,34.3689,58657.0
2022-07-25 14:30:00,34.71,34.74,34.67,34.7,61896.0,34.3689,34.3986,34.3293,34.359,61896.0
2022-07-25 15:00:00,34.7,34.82,34.69,34.77,75167.0,34.359,34.4778,34.3491,34.4283,75167.0
2022-07-25 15:30:00,34.77,34.9,34.72,34.84,371869.0,34.4283,34.557,34.3788,34.4976,371869.0
2022-07-26 09:30:00,34.8,34.95,34.51,34.7,103948.0,34.458,34.6066,34.1709,34.359,103948.0
2022-07-26 10:00:00,34.7,34.91,34.6,34.84,198675.0,34.359,34.567,34.26,34.4976,198675.0
2022-07-26 10:30:00,34.86,35.05,34.76,35.05,339745.0,34.5174,34.7056,34.4184,34.7056,339745.0
2022-07-26 11:00:00,35.05,35.11,34.78,34.82,194641.0,34.7056,34.765,34.4382,34.4778,194641.0
2022-07-26 11:30:00,34.82,34.91,34.73,34.79,231383.0,34.4778,34.567,34.3887,34.4481,231383.0
2022-07-26 12:00:00,34.79,34.84,34.7,34.84,162447.0,34.4481,34.4976,34.359,34.4976,162447.0
2022-07-26 12:30:00,34.84,34.92,34.78,34.83,37403.0,34.4976,34.5769,34.4382,34.4877,37403.0
2022-07-26 13:00:00,34.82,34.87,34.75,34.85,60172.0,34.4778,34.5273,34.4085,34.5075,60172.0
2022-07-26 13:30:00,34.85,34.85,34.75,34.75,66668.0,34.5075,34.5075,34.4085,34.4085,66668.0
2022-07-26 14:00:00,34.75,34.85,34.75,34.78,112982.0,34.4085,34.5075,34.4085,34.4382,112982.0
2022-07-26 14:30:00,34.77,34.82,34.74,34.81,159061.0,34.4283,34.4778,34.3986,34.4679,159061.0
2022-07-26 15:00:00,34.8,34.81,34.69,34.76,117199.0,34.458,34.4679,34.3491,34.4184,117199.0
2022-07-26 15:30:00,34.76,34.88,34.74,34.82,445638.0,34.4184,34.5372,34.3986,34.4778,445638.0
2022-07-27 09:30:00,35.44,35.93,35.29,35.51,253616.0,35.0917,35.5769,34.9432,35.1611,253616.0
2022-07-27 10:00:00,35.51,35.62,35.4,35.54,120683.0,35.1611,35.27,35.0521,35.1908,120683.0
2022-07-27 10:30:00,35.54,35.67,35.44,35.45,75733.0,35.1908,35.3195,35.0917,35.1016,75733.0
2022-07-27 11:00:00,35.45,35.53,35.13,35.31,259348.0,35.1016,35.1809,34.7848,34.963,259348.0
2022-07-27 11:30:00,35.32,35.4,35.15,35.2,177025.0,34.9729,35.0521,34.8046,34.8541,177025.0
2022-07-27 12:00:00,35.19,35.21,34.9,34.91,296956.0,34.8442,34.864,34.557,34.567,296956.0
2022-07-27 12:30:00,34.91,34.96,34.86,34.87,63877.0,34.567,34.6165,34.5174,34.5273,63877.0
2022-07-27 13:00:00,34.87,34.89,34.73,34.79,62260.0,34.5273,34.5471,34.3887,34.4481,62260.0
2022-07-27 13:30:00,34.8,34.91,34.8,34.8,50850.0,34.458,34.567,34.458,34.458,50850.0
2022-07-27 14:00:00,34.81,35.01,34.75,34.99,191637.0,34.4679,34.666,34.4085,34.6462,191637.0
2022-07-27 14:30:00,34.98,35.39,34.92,35.27,74451.0,34.6363,35.0422,34.5769,34.9234,74451.0
2022-07-27 15:00:00,35.28,35.5,35.26,35.5,85887.0,34.9333,35.1512,34.9135,35.1512,85887.0
2022-07-27 15:30:00,35.5,35.5,35.11,35.14,598403.0,35.1512,35.1512,34.765,34.7947,598403.0
2022-07-28 09:30:00,35.34,35.7,35.3,35.3,157228.0,34.9927,35.3492,34.9531,34.9531,157228.0
2022-07-28 10:00:00,35.32,35.46,35.06,35.2,130632.0,34.9729,35.1115,34.7155,34.8541,130632.0
2022-07-28 10:30:00,35.21,35.43,35.12,35.36,269227.0,34.864,35.0818,34.7749,35.0125,269227.0
2022-07-28 11:00:00,35.36,35.47,35.29,35.46,109084.0,35.0125,35.1214,34.9432,35.1115,109084.0
2022-07-28 11:30:00,35.47,35.67,35.38,35.47,147490.0,35.1214,35.3195,35.0323,35.1214,147490.0
2022-07-28 12:00:00,35.48,35.62,35.47,35.54,43276.0,35.1313,35.27,35.1214,35.1908,43276.0
2022-07-28 12:30:00,35.55,35.62,35.49,35.61,55741.0,35.2007,35.27,35.1413,35.2601,55741.0
2022-07-28 13:00:00,35.61,35.75,35.52,35.75,58476.0,35.2601,35.3987,35.171,35.3987,58476.0
2022-07-28 13:30:00,35.75,35.83,35.67,35.74,69564.0,35.3987,35.4779,35.3195,35.3888,69564.0
2022-07-28 14:00:00,35.73,35.82,35.67,35.79,38286.0,35.3789,35.468,35.3195,35.4383,38286.0
2022-07-28 14:30:00,35.78,35.84,35.73,35.81,44358.0,35.4284,35.4878,35.3789,35.4581,44358.0
2022-07-28 15:00:00,35.8,35.96,35.78,35.96,83874.0,35.4482,35.6066,35.4284,35.6066,83874.0
2022-07-28 15:30:00,35.95,36.08,35.89,36.03,292501.0,35.5967,35.7255,35.5373,35.6759,292501.0
2022-07-29 09:30:00,36.18,36.26,35.87,36.07,300296.0,35.8245,35.9037,35.5175,35.7156,300296.0
2022-07-29 10:00:00,36.08,36.44,35.99,36.35,443554.0,35.7255,36.0819,35.6363,35.9928,443554.0
2022-07-29 10:30:00,36.36,36.47,36.28,36.29,103246.0,36.0027,36.1116,35.9235,35.9334,103246.0
2022-07-29 11:00:00,36.28,36.46,36.23,36.44,110826.0,35.9235,36.1017,35.874,36.0819,110826.0
2022-07-29 11:30:00,36.43,36.53,36.35,36.38,82959.0,36.072,36.171,35.9928,36.0225,82959.0
2022-07-29 12:00:00,36.38,36.48,36.3,36.39,90058.0,36.0225,36.1215,35.9433,36.0324,90058.0
2022-07-29 12:30:00,36.39,36.46,36.33,36.36,135693.0,36.0324,36.1017,35.973,36.0027,135693.0
2022-07-29 13:00:00,36.36,36.55,36.34,36.54,120766.0,36.0027,36.1908,35.9829,36.1809,120766.0
2022-07-29 13:30:00,36.55,36.79,36.54,36.74,173341.0,36.1908,36.4285,36.1809,36.379,173341.0
2022-07-29 14:00:00,36.74,36.89,36.7,36.85,144145.0,36.379,36.5275,36.3394,36.4879,144145.0
2022-07-29 14:30:00,36.86,36.97,36.8,36.94,127283.0,36.4978,36.6067,36.4384,36.577,127283.0
2022-07-29 15:00:00,36.94,37.05,36.89,37.05,327470.0,36.577,36.6859,36.5275,36.6859,327470.0
2022-07-29 15:30:00,37.05,37.15,36.97,37.13,697457.0,36.6859,36.7849,36.6067,36.7651,697457.0
2022-08-01 09:30:00,36.96,37.39,36.85,37.31,603078.0,36.5968,37.0226,36.4879,36.9434,603078.0
2022-08-01 10:00:00,37.31,37.64,37.08,37.12,187251.0,36.9434,37.2701,36.7156,36.7552,187251.0
2022-08-01 10:30:00,37.13,37.3,37.1,37.27,144016.0,36.7651,36.9335,36.7354,36.9038,144016.0
2022-08-01 11:00:00,37.28,37.32,37.09,37.23,368381.0,36.9137,36.9533,36.7255,36.8642,368381.0
2022-08-01 11:30:00,37.22,37.22,37.09,37.15,166460.0,36.8543,36.8543,36.7255,36.7849,166460.0
2022-08-01 12:00:00,37.15,37.25,37.14,37.22,151632.0,36.7849,36.884,36.775,36.8543,151632.0
2022-08-01 12:30:00,37.22,37.42,37.2,37.3,198857.0,36.8543,37.0523,36.8344,36.9335,198857.0
2022-08-01 13:00:00,37.29,37.29,37.11,37.16,363071.0,36.9236,36.9236,36.7453,36.7948,363071.0
2022-08-01 13:30:00,37.16,37.25,37.03,37.21,316078.0,36.7948,36.884,36.6661,36.8443,316078.0
2022-08-01 14:00:00,37.2,37.46,37.18,37.45,157786.0,36.8344,37.0919,36.8146,37.082,157786.0
2022-08-01 14:30:00,37.45,37.58,37.35,37.52,196729.0,37.082,37.2107,36.983,37.1513,196729.0
2022-08-01 15:00:00,37.52,37.57,37.29,37.29,254981.0,37.1513,37.2008,36.9236,36.9236,254981.0
2022-08-01 15:30:00,37.29,37.38,37.25,37.35,706917.0,36.9236,37.0127,36.884,36.983,706917.0
2022-08-02 09:30:00,37.22,37.28,36.93,37.02,415705.0,36.8543,36.9137,36.5671,36.6562,415705.0
2022-08-02 10:00:00,37.0,37.14,36.98,37.04,166688.0,36.6364,36.775,36.6166,36.676,166688.0
2022-08-02 10:30:00,37.04,37.39,37.0,37.33,101379.0,36.676,37.0226,36.6364,36.9632,101379.0
2022-08-02 11:00:00,37.32,37.4,37.15,37.36,82038.0,36.9533,37.0325,36.7849,36.9929,82038.0
2022-08-02 11:30:00,37.36,37.52,37.28,37.43,75086.0,36.9929,37.1513,36.9137,37.0622,75086.0
2022-08-02 12:00:00,37.44,37.62,37.44,37.55,57359.0,37.0721,37.2503,37.0721,37.181,57359.0
2022-08-02 12:30:00,37.55,37.69,37.41,37.47,110928.0,37.181,37.3196,37.0424,37.1018,110928.0
2022-08-02 13:00:00,37.47,37.55,37.42,37.43,89935.0,37.1018,37.181,37.0523,37.0622,89935.0
2022-08-02 13:30:00,37.42,37.5,37.35,37.44,76395.0,37.0523,37.1315,36.983,37.0721,76395.0
2022-08-02 14:00:00,37.44,37.48,37.37,37.47,150768.0,37.0721,37.1117,37.0028,37.1018,150768.0
2022-08-02 14:30:00,37.47,37.47,37.25,37.29,124398.0,37.1018,37.1018,36.884,36.9236,124398.0
2022-08-02 15:00:00,37.3,37.32,37.14,37.27,317959.0,36.9335,36.9533,36.775,36.9038,317959.0
2022-08-02 15:30:00,37.27,37.4,37.16,37.21,849765.0,36.9038,37.0325,36.7948,36.8443,849765.0
2022-08-03 09:30:00,37.48,37.48,37.03,37.18,285823.0,37.1117,37.1117,36.6661,36.8146,285823.0
2022-08-03 10:00:00,37.16,37.18,36.88,37.03,370141.0,36.7948,36.8146,36.5176,36.6661,370141.0
2022-08-03 10:30:00,37.03,37.11,36.88,36.95,152438.0,36.6661,36.7453,36.5176,36.5869,152438.0
2022-08-03 11:00:00,36.95,37.06,36.93,36.99,325480.0,36.5869,36.6958,36.5671,36.6265,325480.0
2022-08-03 11:30:00,37.0,37.08,36.96,36.98,178150.0,36.6364,36.7156,36.5968,36.6166,178150.0
2022-08-03 12:00:00,36.99,37.04,36.93,37.01,180719.0,36.6265,36.676,36.5671,36.6463,180719.0
2022-08-03 12:30:00,37.0,37.07,36.95,37.03,400769.0,36.6364,36.7057,36.5869,36.6661,400769.0
2022-08-03 13:00:00,37.04,37.2,37.04,37.15,130176.0,36.676,36.8344,36.676,36.7849,130176.0
2022-08-03 13:30:00,37.15,37.32,37.09,37.28,117442.0,36.7849,36.9533,36.7255,36.9137,117442.0
2022-08-03 14:00:00,37.27,37.32,37.18,37.2,619499.0,36.9038,36.9533,36.8146,36.8344,619499.0
2022-08-03 14:30:00,37.2,37.35,37.19,37.27,342488.0,36.8344,36.983,36.8245,36.9038,342488.0
2022-08-03 15:00:00,37.27,37.42,37.24,37.38,462532.0,36.9038,37.0523,36.8741,37.0127,462532.0
2022-08-03 15:30:00,37.37,37.42,37.23,37.26,781113.0,37.0028,37.0523,36.8642,36.8939,781113.0
2022-08-04 09:30:00,36.76,37.56,36.65,37.45,179427.0,36.4184,37.211,36.3094,37.102,179427.0
2022-08-04 10:00:00,37.47,38.06,37.46,38.0,112844.0,37.1218,37.7063,37.1119,37.6469,112844.0
2022-08-04 10:30:00,38.0,38.07,37.66,37.74,109625.0,37.6469,37.7162,37.31,37.3893,109625.0
2022-08-04 11:00:00,37.73,37.73,37.4,37.47,219399.0,37.3794,37.3794,37.0524,37.1218,219399.0
2022-08-04 11:30:00,37.46,37.47,37.24,37.36,255161.0,37.1119,37.1218,36.8939,37.0128,255161.0
2022-08-04 12:00:00,37.37,37.42,37.21,37.3,182713.0,37.0227,37.0723,36.8642,36.9534,182713.0
2022-08-04 12:30:00,37.29,37.34,37.2,37.3,66635.0,36.9435,36.993,36.8543,36.9534,66635.0
2022-08-04 13:00:00,37.32,37.35,37.19,37.27,109798.0,36.9732,37.0029,36.8444,36.9236,109798.0
2022-08-04 13:30:00,37.25,37.26,37.09,37.15,111169.0,36.9038,36.9137,36.7453,36.8048,111169.0
2022-08-04 14:00:00,37.14,37.24,37.11,37.16,127275.0,36.7949,36.8939,36.7651,36.8147,127275.0
2022-08-04 14:30:00,37.18,37.21,37.02,37.03,125905.0,36.8345,36.8642,36.676,36.6859,125905.0
2022-08-04 15:00:00,37.01,37.24,36.99,37.16,165407.0,36.6661,36.8939,36.6463,36.8147,165407.0
2022-08-04 15:30:00,37.16,37.16,36.93,37.12,562260.0,36.8147,36.8147,36.5868,36.775,562260.0
2022-08-05 09:30:00,36.7,36.99,36.56,36.97,78658.0,36.3589,36.6463,36.2202,36.6264,78658.0
2022-08-05 10:00:00,37.0,37.09,36.75,36.84,71120.0,36.6562,36.7453,36.4085,36.4976,71120.0
2022-08-05 10:30:00,36.84,36.84,36.51,36.59,144537.0,36.4976,36.4976,36.1707,36.25,144537.0
2022-08-05 11:00:00,36.59,36.59,36.28,36.29,133572.0,36.25,36.25,35.9428,35.9528,133572.0
2022-08-05 11:30:00,36.29,36.43,36.28,36.35,88382.0,35.9528,36.0915,35.9428,36.0122,88382.0
2022-08-05 12:00:00,36.35,36.63,36.34,36.6,53518.0,36.0122,36.2896,36.0023,36.2599,53518.0
2022-08-05 12:30:00,36.59,36.82,36.56,36.8,40494.0,36.25,36.4778,36.2202,36.458,40494.0
2022-08-05 13:00:00,36.8,36.91,36.76,36.87,64507.0,36.458,36.567,36.4184,36.5274,64507.0
2022-08-05 13:30:00,36.87,37.09,36.86,37.01,178307.0,36.5274,36.7453,36.5175,36.6661,178307.0
2022-08-05 14:00:00,37.01,37.14,36.99,37.01,46276.0,36.6661,36.7949,36.6463,36.6661,46276.0
2022-08-05 14:30:00,37.0,37.13,36.96,37.11,49625.0,36.6562,36.7849,36.6165,36.7651,49625.0
2022-08-05 15:00:00,37.12,37.12,37.02,37.08,53197.0,36.775,36.775,36.676,36.7354,53197.0
2022-08-05 15:30:00,37.08,37.17,37.03,37.06,216491.0,36.7354,36.8246,36.6859,36.7156,216491.0
2022-08-08 09:30:00,37.38,37.73,37.28,37.58,411567.0,37.0326,37.3794,36.9336,37.2308,411567.0
2022-08-08 10:00:00,37.6,37.7,37.44,37.58,195497.0,37.2506,37.3497,37.0921,37.2308,195497.0
2022-08-08 10:30:00,37.58,37.61,37.47,37.51,290557.0,37.2308,37.2605,37.1218,37.1614,290557.0
2022-08-08 11:00:00,37.51,37.57,37.43,37.45,76242.0,37.1614,37.2209,37.0822,37.102,76242.0
2022-08-08 11:30:00,37.45,37.48,37.28,37.47,82795.0,37.102,37.1317,36.9336,37.1218,82795.0
2022-08-08 12:00:00,37.47,37.52,37.31,37.36,192035.0,37.1218,37.1713,36.9633,37.0128,192035.0
2022-08-08 12:30:00,37.35,37.42,37.19,37.41,281210.0,37.0029,37.0723,36.8444,37.0623,281210.0
2022-08-08 13:00:00,37.41,37.51,37.36,37.41,53964.0,37.0623,37.1614,37.0128,37.0623,53964.0
2022-08-08 13:30:00,37.41,37.74,37.41,37.67,233058.0,37.0623,37.3893,37.0623,37.3199,233058.0
2022-08-08 14:00:00,37.67,37.67,37.52,37.64,76502.0,37.3199,37.3199,37.1713,37.2902,76502.0
2022-08-08 14:30:00,37.64,37.71,37.53,37.71,814622.0,37.2902,37.3596,37.1812,37.3596,814622.0
2022-08-08 15:00:00,37.71,37.8,37.64,37.7,175119.0,37.3596,37.4487,37.2902,37.3497,175119.0
2022-08-08 15:30:00,37.7,37.74,37.55,37.57,860921.0,37.3497,37.3893,37.201,37.2209,860921.0
2022-08-09 09:30:00,37.57,37.73,37.31,37.5,275344.0,37.2209,37.3794,36.9633,37.1515,275344.0
2022-08-09 10:00:00,37.49,37.51,37.33,37.45,97714.0,37.1416,37.1614,36.9831,37.102,97714.0
2022-08-09 10:30:00,37.45,37.49,37.27,37.37,67937.0,37.102,37.1416,36.9236,37.0227,67937.0
2022-08-09 11:00:00,37.36,37.44,37.22,37.31,138612.0,37.0128,37.0921,36.8741,36.9633,138612.0
2022-08-09 11:30:00,37.31,37.31,37.18,37.2,93396.0,36.9633,36.9633,36.8345,36.8543,93396.0
2022-08-09 12:00:00,37.2,37.3,37.17,37.24,161172.0,36.8543,36.9534,36.8246,36.8939,161172.0
2022-08-09 12:30:00,37.24,37.4,37.22,37.39,115862.0,36.8939,37.0524,36.8741,37.0425,115862.0
2022-08-09 13:00:00,37.38,37.48,37.36,37.44,126402.0,37.0326,37.1317,37.0128,37.0921,126402.0
2022-08-09 13:30:00,37.44,37.56,37.42,37.52,85024.0,37.0921,37.211,37.0723,37.1713,85024.0
2022-08-09 14:00:00,37.52,37.52,37.41,37.45,115444.0,37.1713,37.1713,37.0623,37.102,115444.0
2022-08-09 14:30:00,37.44,37.52,37.36,37.49,151408.0,37.0921,37.1713,37.0128,37.1416,151408.0
2022-08-09 15:00:00,37.48,37.6,37.44,37.55,229894.0,37.1317,37.2506,37.0921,37.201,229894.0
2022-08-09 15:30:00,37.55,37.58,37.39,37.44,736960.0,37.201,37.2308,37.0425,37.0921,736960.0
2022-08-10 09:30:00,38.0,38.35,37.89,38.17,175827.0,37.6469,37.9936,37.5379,37.8153,175827.0
2022-08-10 10:00:00,38.2,38.34,37.93,38.05,231400.0,37.845,37.9837,37.5775,37.6964,231400.0
2022-08-10 10:30:00,38.03,38.19,38.0,38.01,242619.0,37.6766,37.8351,37.6469,37.6568,242619.0
2022-08-10 11:00:00,38.02,38.14,38.01,38.05,317306.0,37.6667,37.7856,37.6568,37.6964,317306.0
2022-08-10 11:30:00,38.05,38.08,37.9,38.01,245939.0,37.6964,37.7261,37.5478,37.6568,245939.0
2022-08-10 12:00:00,38.02,38.07,37.97,38.02,120299.0,37.6667,37.7162,37.6171,37.6667,120299.0
2022-08-10 12:30:00,38.02,38.14,37.98,38.09,297584.0,37.6667,37.7856,37.6271,37.736,297584.0
2022-08-10 13:00:00,38.09,38.15,38.07,38.08,186926.0,37.736,37.7955,37.7162,37.7261,186926.0
2022-08-10 13:30:00,38.08,38.13,37.98,38.02,172091.0,37.7261,37.7757,37.6271,37.6667,172091.0
2022-08-10 14:00:00,38.01,38.1,37.9,37.95,244499.0,37.6568,37.7459,37.5478,37.5973,244499.0
2022-08-10 14:30:00,37.95,38.0,37.84,37.87,324918.0,37.5973,37.6469,37.4884,37.5181,324918.0
2022-08-10 15:00:00,37.88,37.96,37.85,37.94,195038.0,37.528,37.6072,37.4983,37.5874,195038.0
2022-08-10 15:30:00,37.94,38.01,37.83,37.91,565778.0,37.5874,37.6568,37.4784,37.5577,565778.0
2022-08-11 09:30:00,38.24,38.5,38.05,38.29,450581.0,37.8846,38.1422,37.6964,37.9342,450581.0
2022-08-11 10:00:00,38.29,38.55,38.28,38.48,352007.0,37.9342,38.1918,37.9243,38.1224,352007.0
2022-08-11 10:30:00,38.48,38.62,38.4,38.41,127391.0,38.1224,38.2611,38.0431,38.0531,127391.0
2022-08-11 11:00:00,38.41,38.44,38.31,38.35,108598.0,38.0531,38.0828,37.954,37.9936,108598.0
2022-08-11 11:30:00,38.35,38.4,38.26,38.32,71176.0,37.9936,38.0431,37.9044,37.9639,71176.0
2022-08-11 12:00:00,38.31,38.35,38.23,38.27,76627.0,37.954,37.9936,37.8747,37.9144,76627.0
2022-08-11 12:30:00,38.27,38.37,38.16,38.34,125254.0,37.9144,38.0134,37.8054,37.9837,125254.0
2022-08-11 13:00:00,38.35,38.5,38.3,38.5,126982.0,37.9936,38.1422,37.9441,38.1422,126982.0
2022-08-11 13:30:00,38.5,38.53,38.34,38.4,178712.0,38.1422,38.1719,37.9837,38.0431,178712.0
2022-08-11 14:00:00,38.4,38.43,38.33,38.4,157343.0,38.0431,38.0729,37.9738,38.0431,157343.0
2022-08-11 14:30:00,38.4,38.4,38.22,38.3,140129.0,38.0431,38.0431,37.8648,37.9441,140129.0
2022-08-11 15:00:00,38.3,38.31,38.17,38.2,145354.0,37.9441,37.954,37.8153,37.845,145354.0
2022-08-11 15:30:00,38.19,38.3,38.08,38.23,355571.0,37.8351,37.9441,37.7261,37.8747,355571.0
2022-08-12 09:30:00,38.45,38.54,38.39,38.48,126817.0,38.0927,38.1818,38.0332,38.1224,126817.0
2022-08-12 10:00:00,38.47,38.47,38.31,38.36,100035.0,38.1125,38.1125,37.954,38.0035,100035.0
2022-08-12 10:30:00,38.37,38.41,38.22,38.29,101327.0,38.0134,38.0531,37.8648,37.9342,101327.0
2022-08-12 11:00:00,38.29,38.45,38.21,38.32,192127.0,37.9342,38.0927,37.8549,37.9639,192127.0
2022-08-12 11:30:00,38.32,38.32,38.18,38.26,82117.0,37.9639,37.9639,37.8252,37.9044,82117.0
2022-08-12 12:00:00,38.26,38.4,38.26,38.38,164702.0,37.9044,38.0431,37.9044,38.0233,164702.0
2022-08-12 12:30:00,38.38,38.41,38.28,38.28,74301.0,38.0233,38.0531,37.9243,37.9243,74301.0
2022-08-12 13:00:00,38.28,38.39,38.26,38.28,86106.0,37.9243,38.0332,37.9044,37.9243,86106.0
2022-08-12 13:30:00,38.29,38.37,38.24,38.26,154733.0,37.9342,38.0134,37.8846,37.9044,154733.0
2022-08-12 14:00:00,38.26,38.49,38.23,38.46,264315.0,37.9044,38.1323,37.8747,38.1026,264315.0
2022-08-12 14:30:00,38.45,38.62,38.45,38.52,369015.0,38.0927,38.2611,38.0927,38.162,369015.0
2022-08-12 15:00:00,38.52,38.66,38.44,38.59,297019.0,38.162,38.3007,38.0828,38.2314,297019.0
2022-08-12 15:30:00,38.59,38.64,38.53,38.57,553650.0,38.2314,38.2809,38.1719,38.2116,553650.0
2022-08-15 09:30:00,38.26,38.68,38.18,38.6,141255.0,37.9044,38.3205,37.8252,38.2413,141255.0
2022-08-15 10:00:00,38.6,38.69,38.53,38.57,93825.0,38.2413,38.3305,38.1719,38.2116,93825.0
2022-08-15 10:30:00,38.57,38.73,38.55,38.71,184104.0,38.2116,38.3701,38.1918,38.3503,184104.0
2022-08-15 11:00:00,38.71,38.82,38.67,38.79,75538.0,38.3503,38.4592,38.3106,38.4295,75538.0
2022-08-15 11:30:00,38.8,38.92,38.76,38.85,148542.0,38.4394,38.5583,38.3998,38.489,148542.0
2022-08-15 12:00:00,38.84,39.0,38.84,38.95,76041.0,38.4791,38.6376,38.4791,38.588,76041.0
2022-08-15 12:30:00,38.95,38.98,38.88,38.93,64132.0,38.588,38.6178,38.5187,38.5682,64132.0
2022-08-15 13:00:00,38.93,38.94,38.82,38.86,108309.0,38.5682,38.5781,38.4592,38.4989,108309.0
2022-08-15 13:30:00,38.87,38.88,38.78,38.79,45457.0,38.5088,38.5187,38.4196,38.4295,45457.0
2022-08-15 14:00:00,38.79,38.8,38.66,38.71,171700.0,38.4295,38.4394,38.3007,38.3503,171700.0
2022-08-15 14:30:00,38.75,38.79,38.67,38.68,100068.0,38.3899,38.4295,38.3106,38.3205,100068.0
2022-08-15 15:00:00,38.68,38.77,38.57,38.77,361576.0,38.3205,38.4097,38.2116,38.4097,361576.0
2022-08-15 15:30:00,38.77,38.83,38.55,38.69,870466.0,38.4097,38.4692,38.1918,38.3305,870466.0
2022-08-16 09:30:00,38.75,38.95,38.66,38.77,102631.0,38.3899,38.588,38.3007,38.4097,102631.0
2022-08-16 10:00:00,38.79,38.86,38.73,38.76,74135.0,38.4295,38.4989,38.3701,38.3998,74135.0
2022-08-16 10:30:00,38.76,38.89,38.7,38.8,64061.0,38.3998,38.5286,38.3404,38.4394,64061.0
2022-08-16 11:00:00,38.81,38.96,38.8,38.94,174251.0,38.4493,38.5979,38.4394,38.5781,174251.0
2022-08-16 11:30:00,38.93,38.96,38.78,38.86,343738.0,38.5682,38.5979,38.4196,38.4989,343738.0
2022-08-16 12:00:00,38.86,38.94,38.8,38.8,233430.0,38.4989,38.5781,38.4394,38.4394,233430.0
2022-08-16 12:30:00,38.8,38.86,38.68,38.69,68028.0,38.4394,38.4989,38.3205,38.3305,68028.0
2022-08-16 13:00:00,38.69,38.84,38.66,38.8,79011.0,38.3305,38.4791,38.3007,38.4394,79011.0
2022-08-16 13:30:00,38.8,38.87,38.79,38.83,131448.0,38.4394,38.5088,38.4295,38.4692,131448.0
2022-08-16 14:00:00,38.83,38.83,38.69,38.71,140173.0,38.4692,38.4692,38.3305,38.3503,140173.0
2022-08-16 14:30:00,38.71,38.79,38.62,38.72,168956.0,38.3503,38.4295,38.2611,38.3602,168956.0
2022-08-16 15:00:00,38.73,38.87,38.66,38.86,105937.0,38.3701,38.5088,38.3007,38.4989,105937.0
2022-08-16 15:30:00,38.86,38.9,38.72,38.73,312403.0,38.4989,38.5385,38.3602,38.3701,312403.0
2022-08-17 09:30:00,38.17,38.25,38.0,38.17,107333.0,37.8153,37.8945,37.6469,37.8153,107333.0
2022-08-17 10:00:00,38.16,38.26,38.09,38.11,59151.0,37.8054,37.9044,37.736,37.7558,59151.0
2022-08-17 10:30:00,38.12,38.16,38.01,38.02,81397.0,37.7657,37.8054,37.6568,37.6667,81397.0
2022-08-17 11:00:00,38.04,38.14,38.02,38.06,74461.0,37.6865,37.7856,37.6667,37.7063,74461.0
2022-08-17 11:30:00,38.06,38.1,37.94,37.98,170113.0,37.7063,37.7459,37.5874,37.6271,170113.0
2022-08-17 12:00:00,37.97,38.1,37.97,38.09,53722.0,37.6171,37.7459,37.6171,37.736,53722.0
2022-08-17 12:30:00,38.09,38.15,38.03,38.1,51050.0,37.736,37.7955,37.6766,37.7459,51050.0
2022-08-17 13:00:00,38.1,38.2,38.06,38.19,154665.0,37.7459,37.845,37.7063,37.8351,154665.0
2022-08-17 13:30:00,38.18,38.24,38.09,38.14,131723.0,37.8252,37.8846,37.736,37.7856,131723.0
2022-08-17 14:00:00,38.14,38.39,38.11,38.29,137856.0,37.7856,38.0332,37.7558,37.9342,137856.0
2022-08-17 14:30:00,38.29,38.35,38.16,38.18,338898.0,37.9342,37.9936,37.8054,37.8252,338898.0
2022-08-17 15:00:00,38.18,38.25,38.08,38.22,199109.0,37.8252,37.8945,37.7261,37.8648,199109.0
2022-08-17 15:30:00,38.21,38.5,38.17,38.45,686194.0,37.8549,38.1422,37.8153,38.0927,686194.0
2022-08-18 09:30:00,38.42,38.63,38.29,38.58,358810.0,38.063,38.271,37.9342,38.2215,358810.0
2022-08-18 10:00:00,38.58,38.73,38.52,38.67,76389.0,38.2215,38.3701,38.162,38.3106,76389.0
2022-08-18 10:30:00,38.66,38.83,38.65,38.75,71514.0,38.3007,38.4692,38.2908,38.3899,71514.0
2022-08-18 11:00:00,38.76,38.77,38.58,38.66,73294.0,38.3998,38.4097,38.2215,38.3007,73294.0
2022-08-18 11:30:00,38.67,38.78,38.66,38.73,46663.0,38.3106,38.4196,38.3007,38.3701,46663.0
2022-08-18 12:00:00,38.73,38.78,38.65,38.66,62766.0,38.3701,38.4196,38.2908,38.3007,62766.0
2022-08-18 12:30:00,38.66,38.7,38.59,38.62,90859.0,38.3007,38.3404,38.2314,38.2611,90859.0
2022-08-18 13:00:00,38.62,38.69,38.6,38.68,49779.0,38.2611,38.3305,38.2413,38.3205,49779.0
2022-08-18 13:30:00,38.68,38.72,38.63,38.68,83823.0,38.3205,38.3602,38.271,38.3205,83823.0
2022-08-18 14:00:00,38.68,38.75,38.65,38.7,174076.0,38.3205,38.3899,38.2908,38.3404,174076.0
2022-08-18 14:30:00,38.7,38.7,38.63,38.64,62998.0,38.3404,38.3404,38.271,38.2809,62998.0
2022-08-18 15:00:00,38.65,38.72,38.63,38.69,171545.0,38.2908,38.3602,38.271,38.3305,171545.0
2022-08-18 15:30:00,38.69,38.73,38.35,38.45,541136.0,38.3305,38.3701,37.9936,38.0927,541136.0
2022-08-19 09:30:00,38.23,38.32,37.91,37.94,97060.0,37.8747,37.9639,37.5577,37.5874,97060.0
2022-08-19 10:00:00,37.94,38.01,37.82,37.91,59234.0,37.5874,37.6568,37.4685,37.5577,59234.0
2022-08-19 10:30:00,37.91,37.96,37.67,37.73,81752.0,37.5577,37.6072,37.3199,37.3794,81752.0
2022-08-19 11:00:00,37.73,37.73,37.53,37.57,116372.0,37.3794,37.3794,37.1812,37.2209,116372.0
2022-08-19 11:30:00,37.58,37.6,37.45,37.58,81584.0,37.2308,37.2506,37.102,37.2308,81584.0
2022-08-19 12:00:00,37.57,37.59,37.46,37.47,32984.0,37.2209,37.2407,37.1119,37.1218,32984.0
2022-08-19 12:30:00,37.46,37.61,37.46,37.57,44103.0,37.1119,37.2605,37.1119,37.2209,44103.0
2022-08-19 13:00:00,37.56,37.58,37.51,37.54,59051.0,37.211,37.2308,37.1614,37.1911,59051.0
2022-08-19 13:30:00,37.53,37.53,37.41,37.46,42698.0,37.1812,37.1812,37.0623,37.1119,42698.0
2022-08-19 14:00:00,37.45,37.55,37.43,37.55,49665.0,37.102,37.201,37.0822,37.201,49665.0
2022-08-19 14:30:00,37.54,37.55,37.41,37.47,46377.0,37.1911,37.201,37.0623,37.1218,46377.0
2022-08-19 15:00:00,37.47,37.55,37.41,37.52,80423.0,37.1218,37.201,37.0623,37.1713,80423.0
2022-08-19 15:30:00,37.52,37.65,37.5,37.59,375388.0,37.1713,37.3001,37.1515,37.2407,375388.0
2022-08-22 09:30:00,36.85,37.11,36.76,37.05,136669.0,36.5076,36.7651,36.4184,36.7057,136669.0
2022-08-22 10:00:00,37.03,37.03,36.75,36.8,57753.0,36.6859,36.6859,36.4085,36.458,57753.0
2022-08-22 10:30:00,36.8,37.05,36.8,36.95,183767.0,36.458,36.7057,36.458,36.6066,183767.0
2022-08-22 11:00:00,36.95,37.14,36.95,37.08,81608.0,36.6066,36.7949,36.6066,36.7354,81608.0
2022-08-22 11:30:00,37.08,37.11,36.99,37.04,54927.0,36.7354,36.7651,36.6463,36.6958,54927.0
2022-08-22 12:00:00,37.05,37.1,36.99,37.02,78067.0,36.7057,36.7552,36.6463,36.676,78067.0
2022-08-22 12:30:00,37.02,37.04,36.93,37.0,35557.0,36.676,36.6958,36.5868,36.6562,35557.0
2022-08-22 13:00:00,37.0,37.0,36.77,36.79,39321.0,36.6562,36.6562,36.4283,36.4481,39321.0
2022-08-22 13:30:00,36.79,36.79,36.65,36.73,93656.0,36.4481,36.4481,36.3094,36.3887,93656.0
2022-08-22 14:00:00,36.73,36.76,36.61,36.64,68437.0,36.3887,36.4184,36.2698,36.2995,68437.0
2022-08-22 14:30:00,36.63,36.68,36.54,36.56,82946.0,36.2896,36.3391,36.2004,36.2202,82946.0
2022-08-22 15:00:00,36.57,36.66,36.54,36.55,103680.0,36.2302,36.3193,36.2004,36.2103,103680.0
2022-08-22 15:30:00,36.55,36.58,36.45,36.48,386943.0,36.2103,36.2401,36.1113,36.141,386943.0
2022-08-23 09:30:00,36.65,37.14,36.51,37.0,107336.0,36.3094,36.7949,36.1707,36.6562,107336.0
2022-08-23 10:00:00,37.01,37.11,36.9,36.98,178255.0,36.6661,36.7651,36.5571,36.6363,178255.0
2022-08-23 10:30:00,36.99,37.13,36.89,36.9,84791.0,36.6463,36.7849,36.5472,36.5571,84791.0
2022-08-23 11:00:00,36.89,36.92,36.77,36.91,171728.0,36.5472,36.5769,36.4283,36.567,171728.0
2022-08-23 11:30:00,36.92,36.97,36.85,36.9,205555.0,36.5769,36.6264,36.5076,36.5571,205555.0
2022-08-23 12:00:00,36.91,36.91,36.76,36.78,94928.0,36.567,36.567,36.4184,36.4382,94928.0
2022-08-23 12:30:00,36.77,36.89,36.74,36.78,173953.0,36.4283,36.5472,36.3986,36.4382,173953.0
2022-08-23 13:00:00,36.78,36.84,36.73,36.82,194360.0,36.4382,36.4976,36.3887,36.4778,194360.0
2022-08-23 13:30:00,36.81,36.85,36.6,36.67,99343.0,36.4679,36.5076,36.2599,36.3292,99343.0
2022-08-23 14:00:00,36.67,36.72,36.62,36.64,123362.0,36.3292,36.3788,36.2797,36.2995,123362.0
2022-08-23 14:30:00,36.65,36.7,36.6,36.7,105919.0,36.3094,36.3589,36.2599,36.3589,105919.0
2022-08-23 15:00:00,36.7,36.76,36.67,36.75,86996.0,36.3589,36.4184,36.3292,36.4085,86996.0
2022-08-23 15:30:00,36.76,36.8,36.66,36.68,279511.0,36.4184,36.458,36.3193,36.3391,279511.0
2022-08-24 09:30:00,36.77,37.08,36.7,37.0,138196.0,36.4283,36.7354,36.3589,36.6562,138196.0
2022-08-24 10:00:00,37.0,37.14,36.93,37.06,106318.0,36.6562,36.7949,36.5868,36.7156,106318.0
2022-08-24 10:30:00,37.06,37.11,36.98,37.03,69365.0,36.7156,36.7651,36.6363,36.6859,69365.0
2022-08-24 11:00:00,37.04,37.14,36.98,37.13,61399.0,36.6958,36.7949,36.6363,36.7849,61399.0
2022-08-24 11:30:00,37.14,37.2,37.09,37.09,45182.0,36.7949,36.8543,36.7453,36.7453,45182.0
2022-08-24 12:00:00,37.09,37.21,37.08,37.15,134053.0,36.7453,36.8642,36.7354,36.8048,134053.0
2022-08-24 12:30:00,37.15,37.15,36.9,36.95,44915.0,36.8048,36.8048,36.5571,36.6066,44915.0
2022-08-24 13:00:00,36.95,37.01,36.91,36.95,28109.0,36.6066,36.6661,36.567,36.6066,28109.0
2022-08-24 13:30:00,36.94,36.96,36.89,36.95,28737.0,36.5967,36.6165,36.5472,36.6066,28737.0
2022-08-24 14:00:00,36.94,37.0,36.92,36.98,51302.0,36.5967,36.6562,36.5769,36.6363,51302.0
2022-08-24 14:30:00,36.98,36.98,36.85,36.94,45053.0,36.6363,36.6363,36.5076,36.5967,45053.0
2022-08-24 15:00:00,36.94,37.08,36.92,37.0,51524.0,36.5967,36.7354,36.5769,36.6562,51524.0
2022-08-24 15:30:00,37.0,37.14,36.99,37.03,273851.0,36.6562,36.7949,36.6463,36.6859,273851.0
2022-08-25 09:30:00,37.26,37.47,37.1,37.45,124941.0,36.9137,37.1218,36.7552,37.102,124941.0
2022-08-25 10:00:00,37.48,37.57,37.43,37.52,121391.0,37.1317,37.2209,37.0822,37.1713,121391.0
2022-08-25 10:30:00,37.52,37.57,37.28,37.34,45031.0,37.1713,37.2209,36.9336,36.993,45031.0
2022-08-25 11:00:00,37.34,37.35,37.19,37.24,98034.0,36.993,37.0029,36.8444,36.8939,98034.0
2022-08-25 11:30:00,37.25,37.41,37.24,37.39,96402.0,36.9038,37.0623,36.8939,37.0425,96402.0
2022-08-25 12:00:00,37.39,37.44,37.25,37.38,110830.0,37.0425,37.0921,36.9038,37.0326,110830.0
2022-08-25 12:30:00,37.37,37.44,37.32,37.4,29435.0,37.0227,37.0921,36.9732,37.0524,29435.0
2022-08-25 13:00:00,37.39,37.49,37.38,37.49,33024.0,37.0425,37.1416,37.0326,37.1416,33024.0
2022-08-25 13:30:00,37.49,37.53,37.47,37.48,21736.0,37.1416,37.1812,37.1218,37.1317,21736.0
2022-08-25 14:00:00,37.47,37.61,37.42,37.6,48139.0,37.1218,37.2605,37.0723,37.2506,48139.0
2022-08-25 14:30:00,37.6,37.61,37.49,37.55,27419.0,37.2506,37.2605,37.1416,37.201,27419.0
2022-08-25 15:00:00,37.55,37.62,37.5,37.59,43096.0,37.201,37.2704,37.1515,37.2407,43096.0
2022-08-25 15:30:00,37.59,37.82,37.56,37.81,195161.0,37.2407,37.4685,37.211,37.4586,195161.0
2022-08-26 09:30:00,37.99,37.99,37.77,37.8,51831.0,37.637,37.637,37.419,37.4487,51831.0
2022-08-26 10:00:00,37.79,37.87,37.35,37.38,92797.0,37.4388,37.5181,37.0029,37.0326,92797.0
2022-08-26 10:30:00,37.37,37.37,37.12,37.21,64804.0,37.0227,37.0227,36.775,36.8642,64804.0
2022-08-26 11:00:00,37.2,37.2,36.96,37.06,89878.0,36.8543,36.8543,36.6165,36.7156,89878.0
2022-08-26 11:30:00,37.07,37.22,37.06,37.17,41860.0,36.7255,36.8741,36.7156,36.8246,41860.0
2022-08-26 12:00:00,37.17,37.19,37.07,37.09,37615.0,36.8246,36.8444,36.7255,36.7453,37615.0
2022-08-26 12:30:00,37.11,37.13,37.01,37.13,28438.0,36.7651,36.7849,36.6661,36.7849,28438.0
2022-08-26 13:00:00,37.13,37.17,37.1,37.16,23258.0,36.7849,36.8246,36.7552,36.8147,23258.0
2022-08-26 13:30:00,37.15,37.15,37.03,37.05,38810.0,36.8048,36.8048,36.6859,36.7057,38810.0
2022-08-26 14:00:00,37.06,37.09,36.95,37.09,69197.0,36.7156,36.7453,36.6066,36.7453,69197.0
2022-08-26 14:30:00,37.09,37.09,36.88,36.9,62173.0,36.7453,36.7453,36.5373,36.5571,62173.0
2022-08-26 15:00:00,36.89,36.93,36.81,36.84,52526.0,36.5472,36.5868,36.4679,36.4976,52526.0
2022-08-26 15:30:00,36.84,36.85,36.66,36.69,288286.0,36.4976,36.5076,36.3193,36.349,288286.0
2022-08-29 09:30:00,36.43,36.59,36.18,36.55,94211.0,36.0915,36.25,35.8438,36.2103,94211.0
2022-08-29 10:00:00,36.53,36.75,36.46,36.62,61824.0,36.1905,36.4085,36.1212,36.2797,61824.0
2022-08-29 10:30:00,36.64,36.67,36.4,36.42,78486.0,36.2995,36.3292,36.0617,36.0815,78486.0
2022-08-29 11:00:00,36.42,36.63,36.41,36.62,74879.0,36.0815,36.2896,36.0716,36.2797,74879.0
2022-08-29 11:30:00,36.64,36.78,36.57,36.78,270725.0,36.2995,36.4382,36.2302,36.4382,270725.0
2022-08-29 12:00:00,36.8,36.87,36.78,36.83,50710.0,36.458,36.5274,36.4382,36.4877,50710.0
2022-08-29 12:30:00,36.82,36.86,36.75,36.8,56837.0,36.4778,36.5175,36.4085,36.458,56837.0
2022-08-29 13:00:00,36.8,36.87,36.72,36.8,32845.0,36.458,36.5274,36.3788,36.458,32845.0
2022-08-29 13:30:00,36.8,36.93,36.79,36.91,48763.0,36.458,36.5868,36.4481,36.567,48763.0
2022-08-29 14:00:00,36.9,36.91,36.76,36.8,39691.0,36.5571,36.567,36.4184,36.458,39691.0
2022-08-29 14:30:00,36.81,36.92,36.79,36.89,46562.0,36.4679,36.5769,36.4481,36.5472,46562.0
2022-08-29 15:00:00,36.9,36.98,36.76,36.77,71543.0,36.5571,36.6363,36.4184,36.4283,71543.0
2022-08-29 15:30:00,36.77,36.84,36.59,36.59,307180.0,36.4283,36.4976,36.25,36.25,307180.0
2022-08-30 09:30:00,36.66,36.81,36.2,36.21,183892.0,36.3193,36.4679,35.8636,35.8735,183892.0
2022-08-30 10:00:00,36.19,36.23,35.8,35.92,109435.0,35.8537,35.8933,35.4673,35.5862,109435.0
2022-08-30 10:30:00,35.88,35.9,35.41,35.64,168009.0,35.5466,35.5664,35.0809,35.3088,168009.0
2022-08-30 11:00:00,35.62,35.79,35.56,35.73,140474.0,35.289,35.4574,35.2295,35.398,140474.0
2022-08-30 11:30:00,35.72,35.84,35.57,35.8,115267.0,35.3881,35.5069,35.2394,35.4673,115267.0
2022-08-30 12:00:00,35.78,35.87,35.71,35.8,130154.0,35.4475,35.5367,35.3781,35.4673,130154.0
2022-08-30 12:30:00,35.8,35.82,35.64,35.71,88544.0,35.4673,35.4871,35.3088,35.3781,88544.0
2022-08-30 13:00:00,35.7,35.76,35.56,35.65,79813.0,35.3682,35.4277,35.2295,35.3187,79813.0
2022-08-30 13:30:00,35.64,35.67,35.44,35.59,41250.0,35.3088,35.3385,35.1107,35.2593,41250.0
2022-08-30 14:00:00,35.61,35.74,35.56,35.64,56330.0,35.2791,35.4079,35.2295,35.3088,56330.0
2022-08-30 14:30:00,35.65,35.83,35.65,35.77,108381.0,35.3187,35.497,35.3187,35.4376,108381.0
2022-08-30 15:00:00,35.77,36.06,35.77,35.98,156167.0,35.4376,35.7249,35.4376,35.6456,156167.0
2022-08-30 15:30:00,35.97,35.98,35.8,35.86,329199.0,35.6357,35.6456,35.4673,35.5268,329199.0
2022-08-31 09:30:00,35.93,36.1,35.74,35.87,100970.0,35.5961,35.7645,35.4079,35.5367,100970.0
2022-08-31 10:00:00,35.87,35.93,35.67,35.68,89783.0,35.5367,35.5961,35.3385,35.3484,89783.0
2022-08-31 10:30:00,35.67,35.95,35.67,35.8,62748.0,35.3385,35.6159,35.3385,35.4673,62748.0
2022-08-31 11:00:00,35.78,35.93,35.73,35.77,83515.0,35.4475,35.5961,35.398,35.4376,83515.0
2022-08-31 11:30:00,35.76,35.9,35.74,35.89,40075.0,35.4277,35.5664,35.4079,35.5565,40075.0
2022-08-31 12:00:00,35.89,35.91,35.78,35.79,41673.0,35.5565,35.5763,35.4475,35.4574,41673.0
2022-08-31 12:30:00,35.8,35.8,35.64,35.72,76586.0,35.4673,35.4673,35.3088,35.3881,76586.0
2022-08-31 13:00:00,35.71,35.76,35.57,35.61,66080.0,35.3781,35.4277,35.2394,35.2791,66080.0
2022-08-31 13:30:00,35.6,35.65,35.52,35.61,46454.0,35.2692,35.3187,35.1899,35.2791,46454.0
2022-08-31 14:00:00,35.61,35.7,35.55,35.58,52107.0,35.2791,35.3682,35.2196,35.2494,52107.0
2022-08-31 14:30:00,35.57,35.58,35.4,35.57,116273.0,35.2394,35.2494,35.071,35.2394,116273.0
2022-08-31 15:00:00,35.57,35.75,35.47,35.58,150730.0,35.2394,35.4178,35.1404,35.2494,150730.0
2022-08-31 15:30:00,35.58,35.65,35.41,35.43,281912.0,35.2494,35.3187,35.0809,35.1007,281912.0
2022-09-01 09:30:00,35.08,35.25,34.63,34.66,180789.0,34.754,34.9224,34.3082,34.3379,180789.0
2022-09-01 10:00:00,34.64,34.9,34.46,34.89,160962.0,34.3181,34.5757,34.1398,34.5658,160962.0
2022-09-01 10:30:00,34.88,34.88,34.65,34.74,144483.0,34.5559,34.5559,34.328,34.4172,144483.0
2022-09-01 11:00:00,34.75,34.84,34.63,34.69,94156.0,34.4271,34.5162,34.3082,34.3676,94156.0
2022-09-01 11:30:00,34.7,34.89,34.69,34.79,93039.0,34.3775,34.5658,34.3676,34.4667,93039.0
2022-09-01 12:00:00,34.8,34.85,34.72,34.79,89095.0,34.4766,34.5261,34.3973,34.4667,89095.0
2022-09-01 12:30:00,34.79,34.81,34.71,34.75,87941.0,34.4667,34.4865,34.3874,34.4271,87941.0
2022-09-01 13:00:00,34.75,34.98,34.72,34.98,146258.0,34.4271,34.6549,34.3973,34.6549,146258.0
2022-09-01 13:30:00,34.98,35.02,34.86,34.87,70689.0,34.6549,34.6946,34.536,34.546,70689.0
2022-09-01 14:00:00,34.89,35.02,34.81,35.0,85163.0,34.5658,34.6946,34.4865,34.6747,85163.0
2022-09-01 14:30:00,35.01,35.07,34.85,34.93,131352.0,34.6847,34.7441,34.5261,34.6054,131352.0
2022-09-01 15:00:00,34.93,35.03,34.84,34.87,281519.0,34.6054,34.7045,34.5162,34.546,281519.0
2022-09-01 15:30:00,34.86,35.07,34.84,35.05,539562.0,34.536,34.7441,34.5162,34.7243,539562.0
2022-09-02 09:30:00,35.54,35.82,35.27,35.36,140397.0,35.2097,35.4871,34.9422,35.0314,140397.0
2022-09-02 10:00:00,35.37,35.7,35.25,35.59,105447.0,35.0413,35.3682,34.9224,35.2593,105447.0
2022-09-02 10:30:00,35.6,35.78,35.55,35.59,80838.0,35.2692,35.4475,35.2196,35.2593,80838.0
2022-09-02 11:00:00,35.59,35.89,35.57,35.82,250235.0,35.2593,35.5565,35.2394,35.4871,250235.0
2022-09-02 11:30:00,35.82,35.84,35.71,35.77,53419.0,35.4871,35.5069,35.3781,35.4376,53419.0
2022-09-02 12:00:00,35.77,35.82,35.58,35.6,56716.0,35.4376,35.4871,35.2494,35.2692,56716.0
2022-09-02 12:30:00,35.61,35.63,35.32,35.39,52116.0,35.2791,35.2989,34.9918,35.0611,52116.0
2022-09-02 13:00:00,35.38,35.38,35.02,35.05,45251.0,35.0512,35.0512,34.6946,34.7243,45251.0
2022-09-02 13:30:00,35.05,35.17,34.96,35.06,47458.0,34.7243,34.8432,34.6351,34.7342,47458.0
2022-09-02 14:00:00,35.06,35.19,35.04,35.18,56322.0,34.7342,34.863,34.7144,34.8531,56322.0
2022-09-02 14:30:00,35.17,35.25,35.12,35.13,102272.0,34.8432,34.9224,34.7936,34.8035,102272.0
2022-09-02 15:00:00,35.12,35.37,35.05,35.12,93780.0,34.7936,35.0413,34.7243,34.7936,93780.0
2022-09-02 15:30:00,35.09,35.1,34.91,35.05,222390.0,34.7639,34.7738,34.5856,34.7243,222390.0
2022-09-06 09:30:00,35.18,35.39,34.93,35.0,86316.0,34.8531,35.0611,34.6054,34.6747,86316.0
2022-09-06 10:00:00,35.0,35.01,34.77,34.95,69817.0,34.6747,34.6847,34.4469,34.6252,69817.0
2022-09-06 10:30:00,34.95,35.15,34.85,35.08,58901.0,34.6252,34.8234,34.5261,34.754,58901.0
2022-09-06 11:00:00,35.07,35.2,35.01,35.02,124786.0,34.7441,34.8729,34.6847,34.6946,124786.0
2022-09-06 11:30:00,35.01,35.28,35.01,35.22,51157.0,34.6847,34.9521,34.6847,34.8927,51157.0
2022-09-06 12:00:00,35.21,35.21,34.92,35.0,43404.0,34.8828,34.8828,34.5955,34.6747,43404.0
2022-09-06 12:30:00,34.98,35.03,34.91,34.95,52650.0,34.6549,34.7045,34.5856,34.6252,52650.0
2022-09-06 13:00:00,34.94,34.95,34.69,34.73,24908.0,34.6153,34.6252,34.3676,34.4073,24908.0
2022-09-06 13:30:00,34.72,34.78,34.63,34.77,32595.0,34.3973,34.4568,34.3082,34.4469,32595.0
2022-09-06 14:00:00,34.77,34.91,34.77,34.79,45178.0,34.4469,34.5856,34.4469,34.4667,45178.0
2022-09-06 14:30:00,34.8,34.81,34.66,34.69,67215.0,34.4766,34.4865,34.3379,34.3676,67215.0
2022-09-06 15:00:00,34.69,34.78,34.65,34.7,166070.0,34.3676,34.4568,34.328,34.3775,166070.0
2022-09-06 15:30:00,34.69,34.74,34.55,34.73,424604.0,34.3676,34.4172,34.2289,34.4073,424604.0
2022-09-07 09:30:00,34.62,34.84,34.46,34.78,95400.0,34.2983,34.5162,34.1398,34.4568,95400.0
2022-09-07 10:00:00,34.77,34.83,34.56,34.72,130788.0,34.4469,34.5063,34.2388,34.3973,130788.0
2022-09-07 10:30:00,34.72,34.95,34.72,34.86,131944.0,34.3973,34.6252,34.3973,34.536,131944.0
2022-09-07 11:00:00,34.87,34.92,34.77,34.77,86534.0,34.546,34.5955,34.4469,34.4469,86534.0
2022-09-07 11:30:00,34.76,34.91,34.76,34.83,141814.0,34.437,34.5856,34.437,34.5063,141814.0
2022-09-07 12:00:00,34.83,34.86,34.64,34.7,144593.0,34.5063,34.536,34.3181,34.3775,144593.0
2022-09-07 12:30:00,34.7,34.96,34.69,34.87,122350.0,34.3775,34.6351,34.3676,34.546,122350.0
2022-09-07 13:00:00,34.89,35.0,34.87,34.92,77439.0,34.5658,34.6747,34.546,34.5955,77439.0
2022-09-07 13:30:00,34.93,35.2,34.92,35.16,114264.0,34.6054,34.8729,34.5955,34.8333,114264.0
2022-09-07 14:00:00,35.16,35.29,35.16,35.27,87383.0,34.8333,34.962,34.8333,34.9422,87383.0
2022-09-07 14:30:00,35.27,35.39,35.24,35.36,101400.0,34.9422,35.0611,34.9125,35.0314,101400.0
2022-09-07 15:00:00,35.35,35.45,35.3,35.43,211714.0,35.0215,35.1206,34.972,35.1007,211714.0
2022-09-07 15:30:00,35.44,35.47,35.32,35.37,598779.0,35.1107,35.1404,34.9918,35.0413,598779.0
2022-09-08 09:30:00,35.17,35.53,34.82,35.49,190678.0,34.8432,35.1998,34.4964,35.1602,190678.0
2022-09-08 10:00:00,35.5,35.79,35.44,35.66,79569.0,35.1701,35.4574,35.1107,35.3286,79569.0
2022-09-08 10:30:00,35.66,35.86,35.62,35.69,119097.0,35.3286,35.5268,35.289,35.3583,119097.0
2022-09-08 11:00:00,35.7,35.87,35.69,35.85,77028.0,35.3682,35.5367,35.3583,35.5168,77028.0
2022-09-08 11:30:00,35.84,35.85,35.62,35.7,149136.0,35.5069,35.5168,35.289,35.3682,149136.0
2022-09-08 12:00:00,35.7,35.71,35.32,35.45,89297.0,35.3682,35.3781,34.9918,35.1206,89297.0
2022-09-08 12:30:00,35.45,35.72,35.44,35.69,45818.0,35.1206,35.3881,35.1107,35.3583,45818.0
2022-09-08 13:00:00,35.67,35.86,35.59,35.83,49602.0,35.3385,35.5268,35.2593,35.497,49602.0
2022-09-08 13:30:00,35.84,35.9,35.71,35.8,77122.0,35.5069,35.5664,35.3781,35.4673,77122.0
2022-09-08 14:00:00,35.81,35.91,35.78,35.86,48764.0,35.4772,35.5763,35.4475,35.5268,48764.0
2022-09-08 14:30:00,35.87,35.9,35.7,35.75,54412.0,35.5367,35.5664,35.3682,35.4178,54412.0
2022-09-08 15:00:00,35.75,35.83,35.66,35.76,66816.0,35.4178,35.497,35.3286,35.4277,66816.0
2022-09-08 15:30:00,35.77,35.88,35.59,35.86,391051.0,35.4376,35.5466,35.2593,35.5268,391051.0
2022-09-09 09:30:00,36.15,36.15,35.87,36.02,103639.0,35.8141,35.8141,35.5367,35.6853,103639.0
2022-09-09 10:00:00,36.03,36.25,36.02,36.12,124951.0,35.6952,35.9131,35.6853,35.7843,124951.0
2022-09-09 10:30:00,36.13,36.27,36.1,36.23,74044.0,35.7942,35.9329,35.7645,35.8933,74044.0
2022-09-09 11:00:00,36.22,36.26,36.14,36.16,102984.0,35.8834,35.923,35.8041,35.824,102984.0
2022-09-09 11:30:00,36.16,36.29,36.12,36.23,81863.0,35.824,35.9528,35.7843,35.8933,81863.0
2022-09-09 12:00:00,36.22,36.3,36.15,36.23,64323.0,35.8834,35.9627,35.8141,35.8933,64323.0
2022-09-09 12:30:00,36.23,36.39,36.21,36.36,60436.0,35.8933,36.0518,35.8735,36.0221,60436.0
2022-09-09 13:00:00,36.36,36.46,36.32,36.44,81415.0,36.0221,36.1212,35.9825,36.1014,81415.0
2022-09-09 13:30:00,36.44,36.47,36.34,36.37,59202.0,36.1014,36.1311,36.0023,36.032,59202.0
2022-09-09 14:00:00,36.37,36.41,36.32,36.41,38293.0,36.032,36.0716,35.9825,36.0716,38293.0
2022-09-09 14:30:00,36.41,36.47,36.36,36.47,93413.0,36.0716,36.1311,36.0221,36.1311,93413.0
2022-09-09 15:00:00,36.48,36.49,36.42,36.45,61952.0,36.141,36.1509,36.0815,36.1113,61952.0
2022-09-09 15:30:00,36.43,36.47,36.35,36.43,349511.0,36.0915,36.1311,36.0122,36.0915,349511.0
2022-09-12 09:30:00,36.63,36.94,36.51,36.93,93474.0,36.2896,36.5967,36.1707,36.5868,93474.0
2022-09-12 10:00:00,36.94,36.97,36.74,36.75,75509.0,36.5967,36.6264,36.3986,36.4085,75509.0
2022-09-12 10:30:00,36.75,36.85,36.55,36.58,104918.0,36.4085,36.5076,36.2103,36.2401,104918.0
2022-09-12 11:00:00,36.6,36.67,36.51,36.67,222211.0,36.2599,36.3292,36.1707,36.3292,222211.0
2022-09-12 11:30:00,36.68,36.68,36.4,36.44,84279.0,36.3391,36.3391,36.0617,36.1014,84279.0
2022-09-12 12:00:00,36.44,36.52,36.34,36.51,127265.0,36.1014,36.1806,36.0023,36.1707,127265.0
2022-09-12 12:30:00,36.52,36.71,36.49,36.69,67816.0,36.1806,36.3689,36.1509,36.349,67816.0
2022-09-12 13:00:00,36.69,36.8,36.64,36.8,53675.0,36.349,36.458,36.2995,36.458,53675.0
2022-09-12 13:30:00,36.8,36.93,36.76,36.9,74523.0,36.458,36.5868,36.4184,36.5571,74523.0
2022-09-12 14:00:00,36.9,36.9,36.77,36.79,341930.0,36.5571,36.5571,36.4283,36.4481,341930.0
2022-09-12 14:30:00,36.79,36.95,36.76,36.9,78198.0,36.4481,36.6066,36.4184,36.5571,78198.0
2022-09-12 15:00:00,36.91,36.99,36.89,36.91,160797.0,36.567,36.6463,36.5472,36.567,160797.0
2022-09-12 15:30:00,36.91,37.07,36.88,37.05,472316.0,36.567,36.7255,36.5373,36.7057,472316.0
2022-09-13 09:30:00,36.17,36.37,36.0,36.24,100987.0,35.8339,36.032,35.6655,35.9032,100987.0
2022-09-13 10:00:00,36.24,36.27,36.06,36.08,76895.0,35.9032,35.9329,35.7249,35.7447,76895.0
2022-09-13 10:30:00,36.07,36.08,35.73,35.86,65161.0,35.7348,35.7447,35.398,35.5268,65161.0
2022-09-13 11:00:00,35.85,35.88,35.68,35.8,83826.0,35.5168,35.5466,35.3484,35.4673,83826.0
2022-09-13 11:30:00,35.8,35.88,35.72,35.77,71567.0,35.4673,35.5466,35.3881,35.4376,71567.0
2022-09-13 12:00:00,35.77,35.98,35.76,35.88,72340.0,35.4376,35.6456,35.4277,35.5466,72340.0
2022-09-13 12:30:00,35.88,35.98,35.84,35.91,57818.0,35.5466,35.6456,35.5069,35.5763,57818.0
2022-09-13 13:00:00,35.91,35.99,35.87,35.96,49735.0,35.5763,35.6555,35.5367,35.6258,49735.0
2022-09-13 13:30:00,35.96,35.99,35.81,35.82,53509.0,35.6258,35.6555,35.4772,35.4871,53509.0
2022-09-13 14:00:00,35.83,35.84,35.56,35.58,60342.0,35.497,35.5069,35.2295,35.2494,60342.0
2022-09-13 14:30:00,35.58,35.59,35.43,35.49,72998.0,35.2494,35.2593,35.1007,35.1602,72998.0
2022-09-13 15:00:00,35.5,35.52,35.2,35.2,100163.0,35.1701,35.1899,34.8729,34.8729,100163.0
2022-09-13 15:30:00,35.2,35.26,35.02,35.2,464031.0,34.8729,34.9323,34.6946,34.8729,464031.0
2022-09-14 09:30:00,35.3,35.3,34.71,34.87,214260.0,34.972,34.972,34.3874,34.546,214260.0
2022-09-14 10:00:00,34.88,34.92,34.27,34.28,72215.0,34.5559,34.5955,33.9515,33.9614,72215.0
2022-09-14 10:30:00,34.26,34.79,34.24,34.76,69794.0,33.9416,34.4667,33.9218,34.437,69794.0
2022-09-14 11:00:00,34.77,35.01,34.69,34.95,128467.0,34.4469,34.6847,34.3676,34.6252,128467.0
2022-09-14 11:30:00,34.95,35.2,34.92,35.11,64476.0,34.6252,34.8729,34.5955,34.7837,64476.0
2022-09-14 12:00:00,35.11,35.32,35.11,35.3,80375.0,34.7837,34.9918,34.7837,34.972,80375.0
2022-09-14 12:30:00,35.31,35.51,35.27,35.5,71780.0,34.9819,35.18,34.9422,35.1701,71780.0
2022-09-14 13:00:00,35.51,35.72,35.5,35.63,129373.0,35.18,35.3881,35.1701,35.2989,129373.0
2022-09-14 13:30:00,35.63,35.64,35.38,35.44,137188.0,35.2989,35.3088,35.0512,35.1107,137188.0
2022-09-14 14:00:00,35.44,35.47,35.34,35.41,104531.0,35.1107,35.1404,35.0116,35.0809,104531.0
2022-09-14 14:30:00,35.4,35.48,35.3,35.33,91491.0,35.071,35.1503,34.972,35.0017,91491.0
2022-09-14 15:00:00,35.33,35.38,35.05,35.11,173499.0,35.0017,35.0512,34.7243,34.7837,173499.0
2022-09-14 15:30:00,35.1,35.35,34.99,35.32,543892.0,34.7738,35.0215,34.6648,34.9918,543892.0
2022-09-15 09:30:00,34.9,35.09,34.65,35.09,177529.0,34.5757,34.7639,34.328,34.7639,177529.0
2022-09-15 10:00:00,35.09,35.28,35.02,35.02,96379.0,34.7639,34.9521,34.6946,34.6946,96379.0
2022-09-15 10:30:00,35.02,35.11,34.83,34.84,73253.0,34.6946,34.7837,34.5063,34.5162,73253.0
2022-09-15 11:00:00,34.8,34.93,34.68,34.9,128578.0,34.4766,34.6054,34.3577,34.5757,128578.0
2022-09-15 11:30:00,34.89,34.9,34.57,34.6,70937.0,34.5658,34.5757,34.2487,34.2785,70937.0
2022-09-15 12:00:00,34.61,34.66,34.39,34.4,63830.0,34.2884,34.3379,34.0704,34.0803,63830.0
2022-09-15 12:30:00,34.4,34.52,34.29,34.49,165393.0,34.0803,34.1992,33.9713,34.1695,165393.0
2022-09-15 13:00:00,34.5,34.87,34.5,34.84,127576.0,34.1794,34.546,34.1794,34.5162,127576.0
2022-09-15 13:30:00,34.84,34.88,34.73,34.77,77682.0,34.5162,34.5559,34.4073,34.4469,77682.0
2022-09-15 14:00:00,34.77,34.79,34.61,34.72,155853.0,34.4469,34.4667,34.2884,34.3973,155853.0
2022-09-15 14:30:00,34.72,34.75,34.38,34.4,115541.0,34.3973,34.4271,34.0605,34.0803,115541.0
2022-09-15 15:00:00,34.4,34.41,34.15,34.21,349447.0,34.0803,34.0902,33.8326,33.8921,349447.0
2022-09-15 15:30:00,34.21,34.37,34.17,34.28,543112.0,33.8921,34.0506,33.8525,33.9614,543112.0
2022-09-16 09:30:00,33.71,33.72,33.1,33.1,598689.0,33.3967,33.4066,32.7924,32.7924,598689.0
2022-09-16 10:00:00,33.11,33.61,33.1,33.52,127645.0,32.8023,33.2977,32.7924,33.2085,127645.0
2022-09-16 10:30:00,33.52,33.73,33.52,33.57,106936.0,33.2085,33.4165,33.2085,33.258,106936.0
2022-09-16 11:00:00,33.57,33.83,33.56,33.64,141516.0,33.258,33.5156,33.2481,33.3274,141516.0
2022-09-16 11:30:00,33.63,33.67,33.41,33.53,124290.0,33.3175,33.3571,33.0995,33.2184,124290.0
2022-09-16 12:00:00,33.53,33.55,33.15,33.19,96794.0,33.2184,33.2382,32.8419,32.8816,96794.0
2022-09-16 12:30:00,33.18,33.28,33.06,33.27,66803.0,32.8717,32.9707,32.7528,32.9608,66803.0
2022-09-16 13:00:00,33.27,33.29,33.16,33.19,80095.0,32.9608,32.9806,32.8518,32.8816,80095.0
2022-09-16 13:30:00,33.17,33.24,33.05,33.13,83937.0,32.8618,32.9311,32.7429,32.8221,83937.0
2022-09-16 14:00:00,33.13,33.16,32.98,33.09,73200.0,32.8221,32.8518,32.6735,32.7825,73200.0
2022-09-16 14:30:00,33.09,33.29,33.04,33.27,126502.0,32.7825,32.9806,32.733,32.9608,126502.0
2022-09-16 15:00:00,33.26,33.51,33.25,33.37,220347.0,32.9509,33.1986,32.941,33.0599,220347.0
2022-09-16 15:30:00,33.37,33.64,33.32,33.6,709326.0,33.0599,33.3274,33.0104,33.2878,709326.0
2022-09-19 09:30:00,33.41,34.22,33.4,34.12,196062.0,33.0995,33.902,33.0896,33.8029,196062.0
2022-09-19 10:00:00,34.1,34.38,34.01,34.36,150898.0,33.7831,34.0605,33.6939,34.0407,150898.0
2022-09-19 10:30:00,34.37,34.45,34.24,34.27,70384.0,34.0506,34.1299,33.9218,33.9515,70384.0
2022-09-19 11:00:00,34.28,34.52,34.28,34.37,199834.0,33.9614,34.1992,33.9614,34.0506,199834.0
2022-09-19 11:30:00,34.37,34.42,34.29,34.29,109846.0,34.0506,34.1001,33.9713,33.9713,109846.0
2022-09-19 12:00:00,34.3,34.37,34.17,34.24,60532.0,33.9812,34.0506,33.8525,33.9218,60532.0
2022-09-19 12:30:00,34.24,34.29,34.15,34.26,146713.0,33.9218,33.9713,33.8326,33.9416,146713.0
2022-09-19 13:00:00,34.26,34.26,34.05,34.16,43743.0,33.9416,33.9416,33.7336,33.8426,43743.0
2022-09-19 13:30:00,34.15,34.15,34.02,34.04,49255.0,33.8326,33.8326,33.7039,33.7237,49255.0
2022-09-19 14:00:00,34.05,34.09,33.99,34.05,47083.0,33.7336,33.7732,33.6741,33.7336,47083.0
2022-09-19 14:30:00,34.05,34.14,34.02,34.14,104727.0,33.7336,33.8227,33.7039,33.8227,104727.0
2022-09-19 15:00:00,34.14,34.42,34.13,34.37,137827.0,33.8227,34.1001,33.8128,34.0506,137827.0
2022-09-19 15:30:00,34.38,34.41,34.19,34.23,435305.0,34.0605,34.0902,33.8723,33.9119,435305.0
2022-09-20 09:30:00,34.01,34.07,33.73,33.84,225583.0,33.6939,33.7534,33.4165,33.5255,225583.0
2022-09-20 10:00:00,33.83,34.15,33.83,33.93,133702.0,33.5156,33.8326,33.5156,33.6147,133702.0
2022-09-20 10:30:00,33.92,33.98,33.79,33.96,212659.0,33.6048,33.6642,33.476,33.6444,212659.0
2022-09-20 11:00:00,33.95,34.19,33.88,34.03,111967.0,33.6345,33.8723,33.5652,33.7138,111967.0
2022-09-20 11:30:00,34.04,34.06,33.85,34.03,54599.0,33.7237,33.7435,33.5354,33.7138,54599.0
2022-09-20 12:00:00,34.04,34.1,34.01,34.02,48959.0,33.7237,33.7831,33.6939,33.7039,48959.0
2022-09-20 12:30:00,34.02,34.04,33.93,34.0,126810.0,33.7039,33.7237,33.6147,33.684,126810.0
2022-09-20 13:00:00,34.0,34.06,33.9,33.9,92014.0,33.684,33.7435,33.585,33.585,92014.0
2022-09-20 13:30:00,33.88,33.98,33.81,33.82,91773.0,33.5652,33.6642,33.4958,33.5057,91773.0
2022-09-20 14:00:00,33.82,34.13,33.82,34.12,70814.0,33.5057,33.8128,33.5057,33.8029,70814.0
2022-09-20 14:30:00,34.11,34.32,34.03,34.3,131554.0,33.793,34.0011,33.7138,33.9812,131554.0
2022-09-20 15:00:00,34.32,34.35,34.19,34.3,115223.0,34.0011,34.0308,33.8723,33.9812,115223.0
2022-09-20 15:30:00,34.28,34.5,34.21,34.3,383916.0,33.9614,34.1794,33.8921,33.9812,383916.0
2022-09-21 09:30:00,34.78,34.86,34.38,34.48,191515.0,34.4568,34.536,34.0605,34.1596,191515.0
2022-09-21 10:00:00,34.49,34.64,34.36,34.64,143889.0,34.1695,34.3181,34.0407,34.3181,143889.0
2022-09-21 10:30:00,34.64,34.76,34.55,34.59,217616.0,34.3181,34.437,34.2289,34.2686,217616.0
2022-09-21 11:00:00,34.6,34.67,34.5,34.57,61981.0,34.2785,34.3478,34.1794,34.2487,61981.0
2022-09-21 11:30:00,34.56,34.6,34.43,34.48,52016.0,34.2388,34.2785,34.11,34.1596,52016.0
2022-09-21 12:00:00,34.47,34.52,34.42,34.45,87434.0,34.1497,34.1992,34.1001,34.1299,87434.0
2022-09-21 12:30:00,34.46,34.48,34.24,34.24,51360.0,34.1398,34.1596,33.9218,33.9218,51360.0
2022-09-21 13:00:00,34.24,34.33,34.24,34.27,40478.0,33.9218,34.011,33.9218,33.9515,40478.0
2022-09-21 13:30:00,34.27,34.39,34.26,34.36,125196.0,33.9515,34.0704,33.9416,34.0407,125196.0
2022-09-21 14:00:00,34.34,34.34,33.64,33.94,242625.0,34.0209,34.0209,33.3274,33.6246,242625.0
2022-09-21 14:30:00,33.92,34.54,33.84,34.45,348330.0,33.6048,34.219,33.5255,34.1299,348330.0
2022-09-21 15:00:00,34.45,34.5,33.85,33.85,179641.0,34.1299,34.1794,33.5354,33.5354,179641.0
2022-09-21 15:30:00,33.84,33.85,33.43,33.44,409078.0,33.5255,33.5354,33.1193,33.1292,409078.0
2022-09-22 09:30:00,33.57,33.59,32.68,32.82,229376.0,33.258,33.2778,32.3763,32.515,229376.0
2022-09-22 10:00:00,32.8,33.16,32.78,33.14,166323.0,32.4952,32.8518,32.4754,32.832,166323.0
2022-09-22 10:30:00,33.16,33.26,32.97,33.01,66280.0,32.8518,32.9509,32.6636,32.7032,66280.0
2022-09-22 11:00:00,33.01,33.03,32.84,32.94,125838.0,32.7032,32.7231,32.5348,32.6339,125838.0
2022-09-22 11:30:00,32.94,33.02,32.78,32.81,73914.0,32.6339,32.7131,32.4754,32.5051,73914.0
2022-09-22 12:00:00,32.8,32.94,32.74,32.9,64489.0,32.4952,32.6339,32.4357,32.5943,64489.0
2022-09-22 12:30:00,32.9,32.98,32.84,32.88,84478.0,32.5943,32.6735,32.5348,32.5744,84478.0
2022-09-22 13:00:00,32.88,32.94,32.64,32.73,140778.0,32.5744,32.6339,32.3367,32.4258,140778.0
2022-09-22 13:30:00,32.73,32.79,32.68,32.77,119475.0,32.4258,32.4853,32.3763,32.4655,119475.0
2022-09-22 14:00:00,32.76,32.77,32.58,32.64,68760.0,32.4556,32.4655,32.2772,32.3367,68760.0
2022-09-22 14:30:00,32.64,32.7,32.54,32.65,75595.0,32.3367,32.3961,32.2376,32.3466,75595.0
2022-09-22 15:00:00,32.65,32.85,32.65,32.78,143530.0,32.3466,32.5447,32.3466,32.4754,143530.0
2022-09-22 15:30:00,32.79,33.05,32.76,32.76,474339.0,32.4853,32.7429,32.4556,32.4556,474339.0
2022-09-23 09:30:00,32.25,32.36,31.82,31.85,151158.0,31.9503,32.0593,31.5243,31.554,151158.0
2022-09-23 10:00:00,31.83,32.0,31.75,31.88,115314.0,31.5342,31.7026,31.4549,31.5837,115314.0
2022-09-23 10:30:00,31.9,31.96,31.52,31.54,70873.0,31.6036,31.663,31.2271,31.2469,70873.0
2022-09-23 11:00:00,31.54,31.8,31.49,31.71,135998.0,31.2469,31.5045,31.1974,31.4153,135998.0
2022-09-23 11:30:00,31.71,31.86,31.51,31.64,261163.0,31.4153,31.5639,31.2172,31.346,261163.0
2022-09-23 12:00:00,31.63,31.67,31.44,31.44,79682.0,31.3361,31.3757,31.1478,31.1478,79682.0
2022-09-23 12:30:00,31.44,31.83,31.41,31.8,119463.0,31.1478,31.5342,31.1181,31.5045,119463.0
2022-09-23 13:00:00,31.79,31.85,31.64,31.64,53746.0,31.4946,31.554,31.346,31.346,53746.0
2022-09-23 13:30:00,31.65,31.7,31.57,31.65,59935.0,31.3559,31.4054,31.2766,31.3559,59935.0
2022-09-23 14:00:00,31.64,31.69,31.48,31.59,81166.0,31.346,31.3955,31.1875,31.2964,81166.0
2022-09-23 14:30:00,31.58,31.67,31.48,31.55,169995.0,31.2865,31.3757,31.1875,31.2568,169995.0
2022-09-23 15:00:00,31.55,31.88,31.53,31.69,170742.0,31.2568,31.5837,31.237,31.3955,170742.0
2022-09-23 15:30:00,31.69,31.87,31.65,31.84,593166.0,31.3955,31.5738,31.3559,31.5441,593166.0
2022-09-26 09:30:00,31.66,31.85,31.49,31.76,88259.0,31.3658,31.554,31.1974,31.4649,88259.0
2022-09-26 10:00:00,31.76,31.89,31.52,31.81,126853.0,31.4649,31.5936,31.2271,31.5144,126853.0
2022-09-26 10:30:00,31.81,31.89,31.67,31.75,163547.0,31.5144,31.5936,31.3757,31.4549,163547.0
2022-09-26 11:00:00,31.74,31.75,31.25,31.25,84937.0,31.445,31.4549,30.9596,30.9596,84937.0
2022-09-26 11:30:00,31.25,31.39,31.17,31.36,83695.0,30.9596,31.0983,30.8803,31.0686,83695.0
2022-09-26 12:00:00,31.36,31.41,31.18,31.21,51498.0,31.0686,31.1181,30.8902,30.92,51498.0
2022-09-26 12:30:00,31.21,31.35,31.1,31.32,79740.0,30.92,31.0587,30.811,31.0289,79740.0
2022-09-26 13:00:00,31.32,31.34,30.98,31.08,76768.0,31.0289,31.0488,30.6921,30.7912,76768.0
2022-09-26 13:30:00,31.08,31.2,31.01,31.01,80516.0,30.7912,30.9101,30.7218,30.7218,80516.0
2022-09-26 14:00:00,31.01,31.19,30.96,30.96,73300.0,30.7218,30.9002,30.6723,30.6723,73300.0
2022-09-26 14:30:00,30.95,31.18,30.94,31.05,80555.0,30.6624,30.8902,30.6525,30.7615,80555.0
2022-09-26 15:00:00,31.06,31.19,31.0,31.03,145707.0,30.7714,30.9002,30.7119,30.7416,145707.0
2022-09-26 15:30:00,31.02,31.33,30.97,31.05,510627.0,30.7317,31.0388,30.6822,30.7615,510627.0
2022-09-27 09:30:00,31.5,31.69,31.31,31.56,197895.0,31.2073,31.3955,31.019,31.2667,197895.0
2022-09-27 10:00:00,31.55,31.56,31.27,31.36,100933.0,31.2568,31.2667,30.9794,31.0686,100933.0
2022-09-27 10:30:00,31.38,31.58,31.38,31.52,112597.0,31.0884,31.2865,31.0884,31.2271,112597.0
2022-09-27 11:00:00,31.52,31.67,31.26,31.29,100530.0,31.2271,31.3757,30.9695,30.9992,100530.0
2022-09-27 11:30:00,31.28,31.39,31.17,31.18,76749.0,30.9893,31.0983,30.8803,30.8902,76749.0
2022-09-27 12:00:00,31.16,31.19,30.87,30.89,69243.0,30.8704,30.9002,30.5831,30.6029,69243.0
2022-09-27 12:30:00,30.89,30.93,30.74,30.87,65609.0,30.6029,30.6426,30.4543,30.5831,65609.0
2022-09-27 13:00:00,30.86,30.86,30.69,30.8,88982.0,30.5732,30.5732,30.4048,30.5138,88982.0
2022-09-27 13:30:00,30.8,30.86,30.72,30.85,109018.0,30.5138,30.5732,30.4345,30.5633,109018.0
2022-09-27 14:00:00,30.86,30.92,30.78,30.87,83284.0,30.5732,30.6327,30.494,30.5831,83284.0
2022-09-27 14:30:00,30.87,31.2,30.81,31.14,139712.0,30.5831,30.9101,30.5237,30.8506,139712.0
2022-09-27 15:00:00,31.14,31.14,31.01,31.07,96098.0,30.8506,30.8506,30.7218,30.7813,96098.0
2022-09-27 15:30:00,31.08,31.19,30.97,31.11,376864.0,30.7912,30.9002,30.6822,30.8209,376864.0
2022-09-28 09:30:00,31.33,31.45,31.05,31.39,95625.0,31.0388,31.1577,30.7615,31.0983,95625.0
2022-09-28 10:00:00,31.39,31.56,31.22,31.56,149782.0,31.0983,31.2667,30.9299,31.2667,149782.0
2022-09-28 10:30:00,31.58,31.59,31.42,31.43,47951.0,31.2865,31.2964,31.128,31.1379,47951.0
2022-09-28 11:00:00,31.41,31.69,31.37,31.59,85637.0,31.1181,31.3955,31.0785,31.2964,85637.0
2022-09-28 11:30:00,31.6,31.73,31.51,31.72,74423.0,31.3063,31.4351,31.2172,31.4252,74423.0
2022-09-28 12:00:00,31.73,31.84,31.61,31.62,49492.0,31.4351,31.5441,31.3162,31.3262,49492.0
2022-09-28 12:30:00,31.62,31.9,31.62,31.73,112078.0,31.3262,31.6036,31.3262,31.4351,112078.0
2022-09-28 13:00:00,31.73,31.9,31.72,31.8,61109.0,31.4351,31.6036,31.4252,31.5045,61109.0
2022-09-28 13:30:00,31.79,31.87,31.69,31.77,48996.0,31.4946,31.5738,31.3955,31.4748,48996.0
2022-09-28 14:00:00,31.77,31.82,31.69,31.74,84408.0,31.4748,31.5243,31.3955,31.445,84408.0
2022-09-28 14:30:00,31.75,31.85,31.72,31.79,38849.0,31.4549,31.554,31.4252,31.4946,38849.0
2022-09-28 15:00:00,31.78,31.96,31.78,31.95,82660.0,31.4847,31.663,31.4847,31.6531,82660.0
2022-09-28 15:30:00,31.94,32.05,31.84,31.86,396581.0,31.6432,31.7522,31.5441,31.5639,396581.0
2022-09-29 09:30:00,31.47,31.56,30.8,30.89,229116.0,31.1775,31.2667,30.5138,30.6029,229116.0
2022-09-29 10:00:00,30.86,30.88,30.66,30.76,63257.0,30.5732,30.593,30.3751,30.4741,63257.0
2022-09-29 10:30:00,30.73,30.94,30.65,30.9,69262.0,30.4444,30.6525,30.3652,30.6128,69262.0
2022-09-29 11:00:00,30.9,31.1,30.88,31.02,57581.0,30.6128,30.811,30.593,30.7317,57581.0
2022-09-29 11:30:00,31.01,31.27,30.95,31.16,47703.0,30.7218,30.9794,30.6624,30.8704,47703.0
2022-09-29 12:00:00,31.14,31.2,30.98,31.04,37065.0,30.8506,30.9101,30.6921,30.7515,37065.0
2022-09-29 12:30:00,31.03,31.1,30.96,30.99,27830.0,30.7416,30.811,30.6723,30.702,27830.0
2022-09-29 13:00:00,30.98,31.0,30.89,30.97,30550.0,30.6921,30.7119,30.6029,30.6822,30550.0
2022-09-29 13:30:00,30.94,30.97,30.73,30.74,29823.0,30.6525,30.6822,30.4444,30.4543,29823.0
2022-09-29 14:00:00,30.73,30.77,30.65,30.71,56107.0,30.4444,30.4841,30.3652,30.4246,56107.0
2022-09-29 14:30:00,30.7,30.78,30.59,30.6,57372.0,30.4147,30.494,30.3057,30.3156,57372.0
2022-09-29 15:00:00,30.6,30.87,30.59,30.8,292841.0,30.3156,30.5831,30.3057,30.5138,292841.0
2022-09-29 15:30:00,30.82,31.07,30.82,30.96,585921.0,30.5336,30.7813,30.5336,30.6723,585921.0
2022-09-30 09:30:00,30.78,31.28,30.65,31.2,346090.0,30.494,30.9893,30.3652,30.9101,346090.0
2022-09-30 10:00:00,31.22,31.28,31.06,31.27,183509.0,30.9299,30.9893,30.7714,30.9794,183509.0
2022-09-30 10:30:00,31.29,31.5,31.25,31.49,105143.0,30.9992,31.2073,30.9596,31.1974,105143.0
2022-09-30 11:00:00,31.5,31.67,31.43,31.56,124681.0,31.2073,31.3757,31.1379,31.2667,124681.0
2022-09-30 11:30:00,31.57,31.61,31.29,31.35,159001.0,31.2766,31.3162,30.9992,31.0587,159001.0
2022-09-30 12:00:00,31.34,31.35,31.17,31.18,229227.0,31.0488,31.0587,30.8803,30.8902,229227.0
2022-09-30 12:30:00,31.18,31.35,31.17,31.28,135544.0,30.8902,31.0587,30.8803,30.9893,135544.0
2022-09-30 13:00:00,31.28,31.36,31.25,31.35,128177.0,30.9893,31.0686,30.9596,31.0587,128177.0
2022-09-30 13:30:00,31.35,31.36,31.14,31.19,145493.0,31.0587,31.0686,30.8506,30.9002,145493.0
2022-09-30 14:00:00,31.19,31.27,31.05,31.11,175903.0,30.9002,30.9794,30.7615,30.8209,175903.0
2022-09-30 14:30:00,31.11,31.21,30.99,31.02,91582.0,30.8209,30.92,30.702,30.7317,91582.0
2022-09-30 15:00:00,31.02,31.15,30.99,31.12,132613.0,30.7317,30.8605,30.702,30.8308,132613.0
2022-09-30 15:30:00,31.13,31.19,30.87,30.95,580226.0,30.8407,30.9002,30.5831,30.6624,580226.0
2022-10-03 09:30:00,31.44,31.67,31.18,31.49,91293.0,31.1478,31.3757,30.8902,31.1974,91293.0
2022-10-03 10:00:00,31.51,31.92,31.5,31.87,121666.0,31.2172,31.6234,31.2073,31.5738,121666.0
2022-10-03 10:30:00,31.87,31.93,31.73,31.89,58129.0,31.5738,31.6333,31.4351,31.5936,58129.0
2022-10-03 11:00:00,31.9,32.09,31.88,31.97,85101.0,31.6036,31.7918,31.5837,31.6729,85101.0
2022-10-03 11:30:00,31.99,32.06,31.92,31.99,54281.0,31.6927,31.7621,31.6234,31.6927,54281.0
2022-10-03 12:00:00,31.99,32.06,31.91,31.93,46451.0,31.6927,31.7621,31.6135,31.6333,46451.0
2022-10-03 12:30:00,31.94,31.96,31.83,31.94,36249.0,31.6432,31.663,31.5342,31.6432,36249.0
2022-10-03 13:00:00,31.96,32.16,31.95,32.12,71012.0,31.663,31.8611,31.6531,31.8215,71012.0
2022-10-03 13:30:00,32.14,32.26,32.04,32.05,89983.0,31.8413,31.9602,31.7423,31.7522,89983.0
2022-10-03 14:00:00,32.05,32.14,32.05,32.12,76170.0,31.7522,31.8413,31.7522,31.8215,76170.0
2022-10-03 14:30:00,32.11,32.28,32.09,32.24,125622.0,31.8116,31.98,31.7918,31.9404,125622.0
2022-10-03 15:00:00,32.24,32.29,32.13,32.2,129385.0,31.9404,31.9899,31.8314,31.9008,129385.0
2022-10-03 15:30:00,32.19,32.2,32.01,32.09,365164.0,31.8909,31.9008,31.7125,31.7918,365164.0
2022-10-04 09:30:00,32.7,33.21,32.7,33.21,103403.0,32.3961,32.9014,32.3961,32.9014,103403.0
2022-10-04 10:00:00,33.23,33.35,32.99,33.02,84028.0,32.9212,33.0401,32.6834,32.7131,84028.0
2022-10-04 10:30:00,33.04,33.19,32.99,33.14,69525.0,32.733,32.8816,32.6834,32.832,69525.0
2022-10-04 11:00:00,33.19,33.27,33.09,33.24,56125.0,32.8816,32.9608,32.7825,32.9311,56125.0
2022-10-04 11:30:00,33.25,33.31,33.18,33.26,69856.0,32.941,33.0004,32.8717,32.9509,69856.0
2022-10-04 12:00:00,33.27,33.27,33.09,33.2,96372.0,32.9608,32.9608,32.7825,32.8915,96372.0
2022-10-04 12:30:00,33.2,33.22,33.09,33.15,48944.0,32.8915,32.9113,32.7825,32.8419,48944.0
2022-10-04 13:00:00,33.16,33.2,33.03,33.18,57059.0,32.8518,32.8915,32.7231,32.8717,57059.0
2022-10-04 13:30:00,33.19,33.33,33.17,33.29,38682.0,32.8816,33.0203,32.8618,32.9806,38682.0
2022-10-04 14:00:00,33.3,33.4,33.29,33.31,92937.0,32.9905,33.0896,32.9806,33.0004,92937.0
2022-10-04 14:30:00,33.3,33.44,33.25,33.41,72593.0,32.9905,33.1292,32.941,33.0995,72593.0
2022-10-04 15:00:00,33.41,33.46,33.3,33.43,144349.0,33.0995,33.1491,32.9905,33.1193,144349.0
2022-10-04 15:30:00,33.42,33.57,33.35,33.55,331952.0,33.1094,33.258,33.0401,33.2382,331952.0
2022-10-05 09:30:00,32.98,33.36,32.84,33.2,85017.0,32.6735,33.05,32.5348,32.8915,85017.0
2022-10-05 10:00:00,33.18,33.18,32.91,32.94,49737.0,32.8717,32.8717,32.6042,32.6339,49737.0
2022-10-05 10:30:00,32.91,33.05,32.82,32.98,94803.0,32.6042,32.7429,32.515,32.6735,94803.0
2022-10-05 11:00:00,32.98,33.19,32.98,33.17,101658.0,32.6735,32.8816,32.6735,32.8618,101658.0
2022-10-05 11:30:00,33.18,33.26,33.13,33.19,73014.0,32.8717,32.9509,32.8221,32.8816,73014.0
2022-10-05 12:00:00,33.19,33.34,33.11,33.26,83175.0,32.8816,33.0302,32.8023,32.9509,83175.0
2022-10-05 12:30:00,33.26,33.42,33.22,33.34,67502.0,32.9509,33.1094,32.9113,33.0302,67502.0
2022-10-05 13:00:00,33.35,33.59,33.33,33.51,67191.0,33.0401,33.2778,33.0203,33.1986,67191.0
2022-10-05 13:30:00,33.51,33.51,33.4,33.41,88252.0,33.1986,33.1986,33.0896,33.0995,88252.0
2022-10-05 14:00:00,33.41,33.54,33.39,33.49,94004.0,33.0995,33.2283,33.0797,33.1788,94004.0
2022-10-05 14:30:00,33.49,33.53,33.41,33.51,56815.0,33.1788,33.2184,33.0995,33.1986,56815.0
2022-10-05 15:00:00,33.55,33.73,33.55,33.68,115879.0,33.2382,33.4165,33.2382,33.367,115879.0
2022-10-05 15:30:00,33.68,33.72,33.26,33.34,706875.0,33.367,33.4066,32.9509,33.0302,706875.0
2022-10-06 09:30:00,33.06,33.66,33.03,33.17,82026.0,32.7528,33.3472,32.7231,32.8618,82026.0
2022-10-06 10:00:00,33.16,33.18,32.93,32.94,70527.0,32.8518,32.8717,32.624,32.6339,70527.0
2022-10-06 10:30:00,32.91,33.2,32.88,33.19,41796.0,32.6042,32.8915,32.5744,32.8816,41796.0
2022-10-06 11:00:00,33.2,33.29,33.07,33.2,50954.0,32.8915,32.9806,32.7627,32.8915,50954.0
2022-10-06 11:30:00,33.2,33.25,32.98,33.0,65428.0,32.8915,32.941,32.6735,32.6933,65428.0
2022-10-06 12:00:00,33.0,33.18,32.97,33.18,72321.0,32.6933,32.8717,32.6636,32.8717,72321.0
2022-10-06 12:30:00,33.19,33.32,33.14,33.23,37946.0,32.8816,33.0104,32.832,32.9212,37946.0
2022-10-06 13:00:00,33.24,33.34,33.18,33.29,144375.0,32.9311,33.0302,32.8717,32.9806,144375.0
2022-10-06 13:30:00,33.3,33.31,33.19,33.27,60875.0,32.9905,33.0004,32.8816,32.9608,60875.0
2022-10-06 14:00:00,33.27,33.27,33.14,33.23,70188.0,32.9608,32.9608,32.832,32.9212,70188.0
2022-10-06 14:30:00,33.22,33.29,33.1,33.2,82584.0,32.9113,32.9806,32.7924,32.8915,82584.0
2022-10-06 15:00:00,33.2,33.28,33.11,33.28,86022.0,32.8915,32.9707,32.8023,32.9707,86022.0
2022-10-06 15:30:00,33.27,33.29,33.13,33.21,316914.0,32.9608,32.9806,32.8221,32.9014,316914.0
2022-10-07 09:30:00,32.93,33.01,32.34,32.35,70557.0,32.624,32.7032,32.0395,32.0494,70557.0
2022-10-07 10:00:00,32.33,32.68,32.27,32.59,77686.0,32.0296,32.3763,31.9701,32.2871,77686.0
2022-10-07 10:30:00,32.6,32.71,32.52,32.62,36759.0,32.297,32.406,32.2178,32.3169,36759.0
2022-10-07 11:00:00,32.63,32.71,32.49,32.62,34322.0,32.3268,32.406,32.1881,32.3169,34322.0
2022-10-07 11:30:00,32.61,32.69,32.51,32.6,133264.0,32.307,32.3862,32.2079,32.297,133264.0
2022-10-07 12:00:00,32.58,32.69,32.49,32.51,33149.0,32.2772,32.3862,32.1881,32.2079,33149.0
2022-10-07 12:30:00,32.51,32.51,32.41,32.48,35577.0,32.2079,32.2079,32.1088,32.1782,35577.0
2022-10-07 13:00:00,32.47,32.5,32.38,32.45,34636.0,32.1683,32.198,32.0791,32.1484,34636.0
2022-10-07 13:30:00,32.44,32.57,32.42,32.49,72624.0,32.1385,32.2673,32.1187,32.1881,72624.0
2022-10-07 14:00:00,32.48,32.55,32.45,32.48,87592.0,32.1782,32.2475,32.1484,32.1782,87592.0
2022-10-07 14:30:00,32.47,32.55,32.42,32.46,276283.0,32.1683,32.2475,32.1187,32.1583,276283.0
2022-10-07 15:00:00,32.47,32.54,32.28,32.3,250368.0,32.1683,32.2376,31.98,31.9998,250368.0
2022-10-07 15:30:00,32.3,32.57,32.25,32.54,422023.0,31.9998,32.2673,31.9503,32.2376,422023.0
2022-10-10 09:30:00,32.96,33.53,32.72,33.24,139611.0,32.6537,33.2184,32.4159,32.9311,139611.0
2022-10-10 10:00:00,33.23,33.36,33.19,33.33,290690.0,32.9212,33.05,32.8816,33.0203,290690.0
2022-10-10 10:30:00,33.32,33.37,32.97,33.08,103873.0,33.0104,33.0599,32.6636,32.7726,103873.0
2022-10-10 11:00:00,33.07,33.19,32.97,33.06,72584.0,32.7627,32.8816,32.6636,32.7528,72584.0
2022-10-10 11:30:00,33.07,33.11,32.96,33.05,74983.0,32.7627,32.8023,32.6537,32.7429,74983.0
2022-10-10 12:00:00,33.05,33.08,32.77,32.8,38989.0,32.7429,32.7726,32.4655,32.4952,38989.0
2022-10-10 12:30:00,32.79,32.83,32.67,32.68,33866.0,32.4853,32.5249,32.3664,32.3763,33866.0
2022-10-10 13:00:00,32.67,32.73,32.62,32.66,70503.0,32.3664,32.4258,32.3169,32.3565,70503.0
2022-10-10 13:30:00,32.66,33.02,32.65,32.94,90793.0,32.3565,32.7131,32.3466,32.6339,90793.0
2022-10-10 14:00:00,32.95,32.97,32.78,32.83,79815.0,32.6438,32.6636,32.4754,32.5249,79815.0
2022-10-10 14:30:00,32.82,32.97,32.81,32.91,80291.0,32.515,32.6636,32.5051,32.6042,80291.0
2022-10-10 15:00:00,32.92,33.22,32.9,33.07,163205.0,32.6141,32.9113,32.5943,32.7627,163205.0
2022-10-10 15:30:00,33.07,33.22,32.95,32.95,644588.0,32.7627,32.9113,32.6438,32.6438,644588.0
2022-10-11 09:30:00,32.87,33.0,32.65,32.7,117531.0,32.5645,32.6933,32.3466,32.3961,117531.0
2022-10-11 10:00:00,32.69,32.74,32.51,32.6,76711.0,32.3862,32.4357,32.2079,32.297,76711.0
2022-10-11 10:30:00,32.59,32.92,32.5,32.84,72239.0,32.2871,32.6141,32.198,32.5348,72239.0
2022-10-11 11:00:00,32.84,33.18,32.84,33.16,89022.0,32.5348,32.8717,32.5348,32.8518,89022.0
2022-10-11 11:30:00,33.18,33.42,33.18,33.34,69003.0,32.8717,33.1094,32.8717,33.0302,69003.0
2022-10-11 12:00:00,33.34,33.36,33.14,33.34,43532.0,33.0302,33.05,32.832,33.0302,43532.0
2022-10-11 12:30:00,33.34,33.49,33.32,33.35,72591.0,33.0302,33.1788,33.0104,33.0401,72591.0
2022-10-11 13:00:00,33.35,33.37,33.26,33.29,53492.0,33.0401,33.0599,32.9509,32.9806,53492.0
2022-10-11 13:30:00,33.29,33.33,33.15,33.18,111094.0,32.9806,33.0203,32.8419,32.8717,111094.0
2022-10-11 14:00:00,33.18,33.18,33.0,33.14,179928.0,32.8717,32.8717,32.6933,32.832,179928.0
2022-10-11 14:30:00,33.14,33.24,32.79,32.8,71580.0,32.832,32.9311,32.4853,32.4952,71580.0
2022-10-11 15:00:00,32.8,32.86,32.7,32.76,158379.0,32.4952,32.5546,32.3961,32.4556,158379.0
2022-10-11 15:30:00,32.76,33.06,32.7,32.99,411590.0,32.4556,32.7528,32.3961,32.6834,411590.0
2022-10-12 09:30:00,32.72,32.85,31.75,32.04,299417.0,32.4159,32.5447,31.4549,31.7423,299417.0
2022-10-12 10:00:00,32.05,32.19,31.7,31.92,183610.0,31.7522,31.8909,31.4054,31.6234,183610.0
2022-10-12 10:30:00,31.9,32.04,31.77,31.93,169072.0,31.6036,31.7423,31.4748,31.6333,169072.0
2022-10-12 11:00:00,31.94,32.08,31.9,31.94,120506.0,31.6432,31.7819,31.6036,31.6432,120506.0
2022-10-12 11:30:00,31.94,32.25,31.85,32.25,192814.0,31.6432,31.9503,31.554,31.9503,192814.0
2022-10-12 12:00:00,32.25,32.32,32.18,32.26,263543.0,31.9503,32.0196,31.881,31.9602,263543.0
2022-10-12 12:30:00,32.26,32.37,32.22,32.33,203667.0,31.9602,32.0692,31.9206,32.0296,203667.0
2022-10-12 13:00:00,32.33,32.46,32.26,32.44,241531.0,32.0296,32.1583,31.9602,32.1385,241531.0
2022-10-12 13:30:00,32.44,32.5,32.32,32.36,230771.0,32.1385,32.198,32.0196,32.0593,230771.0
2022-10-12 14:00:00,32.36,32.49,32.32,32.47,157847.0,32.0593,32.1881,32.0196,32.1683,157847.0
2022-10-12 14:30:00,32.47,32.56,32.41,32.43,82003.0,32.1683,32.2574,32.1088,32.1286,82003.0
2022-10-12 15:00:00,32.43,32.45,32.32,32.32,118112.0,32.1286,32.1484,32.0196,32.0196,118112.0
2022-10-12 15:30:00,32.33,32.4,32.12,32.13,623848.0,32.0296,32.0989,31.8215,31.8314,623848.0
2022-10-13 09:30:00,31.58,31.9,31.3,31.82,134941.0,31.2865,31.6036,31.0091,31.5243,134941.0
2022-10-13 10:00:00,31.83,32.04,31.66,31.66,91922.0,31.5342,31.7423,31.3658,31.3658,91922.0
2022-10-13 10:30:00,31.65,31.97,31.6,31.89,120033.0,31.3559,31.6729,31.3063,31.5936,120033.0
2022-10-13 11:00:00,31.9,32.8,31.86,32.51,114990.0,31.6036,32.4952,31.5639,32.2079,114990.0
2022-10-13 11:30:00,32.55,32.94,32.44,32.71,109246.0,32.2475,32.6339,32.1385,32.406,109246.0
2022-10-13 12:00:00,32.72,32.84,32.49,32.55,67682.0,32.4159,32.5348,32.1881,32.2475,67682.0
2022-10-13 12:30:00,32.57,32.79,32.54,32.74,76798.0,32.2673,32.4853,32.2376,32.4357,76798.0
2022-10-13 13:00:00,32.74,32.99,32.63,32.94,72332.0,32.4357,32.6834,32.3268,32.6339,72332.0
2022-10-13 13:30:00,32.97,33.01,32.85,32.9,67001.0,32.6636,32.7032,32.5447,32.5943,67001.0
2022-10-13 14:00:00,32.9,32.99,32.83,32.87,97334.0,32.5943,32.6834,32.5249,32.5645,97334.0
2022-10-13 14:30:00,32.87,33.07,32.87,33.05,57794.0,32.5645,32.7627,32.5645,32.7429,57794.0
2022-10-13 15:00:00,33.05,33.08,32.89,32.92,66765.0,32.7429,32.7726,32.5844,32.6141,66765.0
2022-10-13 15:30:00,32.91,33.01,32.83,32.88,460975.0,32.6042,32.7032,32.5249,32.5744,460975.0
2022-10-14 09:30:00,33.2,33.33,33.03,33.14,130335.0,32.8915,33.0203,32.7231,32.832,130335.0
2022-10-14 10:00:00,33.12,33.13,32.44,32.54,109822.0,32.8122,32.8221,32.1385,32.2376,109822.0
2022-10-14 10:30:00,32.54,32.68,32.39,32.56,37561.0,32.2376,32.3763,32.089,32.2574,37561.0
2022-10-14 11:00:00,32.56,32.65,32.41,32.55,55264.0,32.2574,32.3466,32.1088,32.2475,55264.0
2022-10-14 11:30:00,32.55,32.55,32.29,32.34,62866.0,32.2475,32.2475,31.9899,32.0395,62866.0
2022-10-14 12:00:00,32.32,32.45,32.19,32.32,56311.0,32.0196,32.1484,31.8909,32.0196,56311.0
2022-10-14 12:30:00,32.35,32.46,32.28,32.3,52563.0,32.0494,32.1583,31.98,31.9998,52563.0
2022-10-14 13:00:00,32.31,32.38,32.18,32.29,53938.0,32.0097,32.0791,31.881,31.9899,53938.0
2022-10-14 13:30:00,32.28,32.39,32.24,32.38,64073.0,31.98,32.089,31.9404,32.0791,64073.0
2022-10-14 14:00:00,32.38,32.38,32.16,32.22,53470.0,32.0791,32.0791,31.8611,31.9206,53470.0
2022-10-14 14:30:00,32.21,32.25,32.13,32.25,73801.0,31.9107,31.9503,31.8314,31.9503,73801.0
2022-10-14 15:00:00,32.26,32.35,32.2,32.32,89301.0,31.9602,32.0494,31.9008,32.0196,89301.0
2022-10-14 15:30:00,32.32,32.43,32.24,32.32,405579.0,32.0196,32.1286,31.9404,32.0196,405579.0
2022-10-17 09:30:00,33.0,33.39,32.92,32.93,79112.0,32.6933,33.0797,32.6141,32.624,79112.0
2022-10-17 10:00:00,32.95,33.29,32.93,33.08,106085.0,32.6438,32.9806,32.624,32.7726,106085.0
2022-10-17 10:30:00,33.08,33.11,32.65,32.73,113560.0,32.7726,32.8023,32.3466,32.4258,113560.0
2022-10-17 11:00:00,32.74,32.87,32.69,32.84,104968.0,32.4357,32.5645,32.3862,32.5348,104968.0
2022-10-17 11:30:00,32.84,32.93,32.78,32.87,107382.0,32.5348,32.624,32.4754,32.5645,107382.0
2022-10-17 12:00:00,32.88,32.93,32.76,32.82,160637.0,32.5744,32.624,32.4556,32.515,160637.0
2022-10-17 12:30:00,32.82,32.87,32.66,32.68,109135.0,32.515,32.5645,32.3565,32.3763,109135.0
2022-10-17 13:00:00,32.69,32.86,32.64,32.84,178606.0,32.3862,32.5546,32.3367,32.5348,178606.0
2022-10-17 13:30:00,32.85,32.95,32.83,32.83,130313.0,32.5447,32.6438,32.5249,32.5249,130313.0
2022-10-17 14:00:00,32.83,32.9,32.69,32.73,226893.0,32.5249,32.5943,32.3862,32.4258,226893.0
2022-10-17 14:30:00,32.72,32.82,32.71,32.79,120356.0,32.4159,32.515,32.406,32.4853,120356.0
2022-10-17 15:00:00,32.78,32.87,32.74,32.83,185889.0,32.4754,32.5645,32.4357,32.5249,185889.0
2022-10-17 15:30:00,32.83,32.97,32.8,32.92,649299.0,32.5249,32.6636,32.4952,32.6141,649299.0
2022-10-18 09:30:00,33.73,33.91,33.53,33.62,111689.0,33.4165,33.5949,33.2184,33.3076,111689.0
2022-10-18 10:00:00,33.62,33.81,33.56,33.57,88990.0,33.3076,33.4958,33.2481,33.258,88990.0
2022-10-18 10:30:00,33.56,33.68,33.47,33.59,72879.0,33.2481,33.367,33.159,33.2778,72879.0
2022-10-18 11:00:00,33.58,33.68,33.31,33.43,87469.0,33.2679,33.367,33.0004,33.1193,87469.0
2022-10-18 11:30:00,33.43,33.57,33.34,33.55,53353.0,33.1193,33.258,33.0302,33.2382,53353.0
2022-10-18 12:00:00,33.55,33.66,33.46,33.59,70079.0,33.2382,33.3472,33.1491,33.2778,70079.0
2022-10-18 12:30:00,33.59,33.81,33.58,33.75,62208.0,33.2778,33.4958,33.2679,33.4364,62208.0
2022-10-18 13:00:00,33.76,33.83,33.6,33.83,67774.0,33.4463,33.5156,33.2878,33.5156,67774.0
2022-10-18 13:30:00,33.85,33.91,33.76,33.77,121125.0,33.5354,33.5949,33.4463,33.4562,121125.0
2022-10-18 14:00:00,33.78,33.8,33.65,33.71,67661.0,33.4661,33.4859,33.3373,33.3967,67661.0
2022-10-18 14:30:00,33.71,33.73,33.43,33.54,119765.0,33.3967,33.4165,33.1193,33.2283,119765.0
2022-10-18 15:00:00,33.54,33.61,33.46,33.54,145430.0,33.2283,33.2977,33.1491,33.2283,145430.0
2022-10-18 15:30:00,33.54,33.7,33.51,33.64,476667.0,33.2283,33.3868,33.1986,33.3274,476667.0
2022-10-19 09:30:00,33.46,33.77,33.36,33.53,127020.0,33.1491,33.4562,33.05,33.2184,127020.0
2022-10-19 10:00:00,33.52,34.25,33.47,34.2,151462.0,33.2085,33.9317,33.159,33.8822,151462.0
2022-10-19 10:30:00,34.2,34.24,33.96,34.02,172663.0,33.8822,33.9218,33.6444,33.7039,172663.0
2022-10-19 11:00:00,34.02,34.17,33.98,34.06,128198.0,33.7039,33.8525,33.6642,33.7435,128198.0
2022-10-19 11:30:00,34.05,34.23,33.93,34.08,92122.0,33.7336,33.9119,33.6147,33.7633,92122.0
2022-10-19 12:00:00,34.07,34.2,33.98,34.08,233828.0,33.7534,33.8822,33.6642,33.7633,233828.0
2022-10-19 12:30:00,34.08,34.2,34.02,34.09,173315.0,33.7633,33.8822,33.7039,33.7732,173315.0
2022-10-19 13:00:00,34.09,34.14,33.93,34.11,250601.0,33.7732,33.8227,33.6147,33.793,250601.0
2022-10-19 13:30:00,34.11,34.24,34.08,34.2,186018.0,33.793,33.9218,33.7633,33.8822,186018.0
2022-10-19 14:00:00,34.2,34.34,34.17,34.29,162869.0,33.8822,34.0209,33.8525,33.9713,162869.0
2022-10-19 14:30:00,34.29,34.29,34.09,34.14,275634.0,33.9713,33.9713,33.7732,33.8227,275634.0
2022-10-19 15:00:00,34.14,34.23,34.05,34.05,584460.0,33.8227,33.9119,33.7336,33.7336,584460.0
2022-10-19 15:30:00,34.05,34.27,34.04,34.25,894484.0,33.7336,33.9515,33.7237,33.9317,894484.0
2022-10-20 09:30:00,34.3,34.66,34.22,34.34,541471.0,33.9812,34.3379,33.902,34.0209,541471.0
2022-10-20 10:00:00,34.35,34.77,34.3,34.76,302598.0,34.0308,34.4469,33.9812,34.437,302598.0
2022-10-20 10:30:00,34.77,34.81,34.62,34.81,177315.0,34.4469,34.4865,34.2983,34.4865,177315.0
2022-10-20 11:00:00,34.81,34.84,34.62,34.75,274290.0,34.4865,34.5162,34.2983,34.4271,274290.0
2022-10-20 11:30:00,34.75,34.96,34.58,34.58,139003.0,34.4271,34.6351,34.2586,34.2586,139003.0
2022-10-20 12:00:00,34.6,34.61,34.44,34.51,179934.0,34.2785,34.2884,34.1199,34.1893,179934.0
2022-10-20 12:30:00,34.51,34.55,34.35,34.43,378346.0,34.1893,34.2289,34.0308,34.11,378346.0
2022-10-20 13:00:00,34.42,34.47,34.22,34.37,391036.0,34.1001,34.1497,33.902,34.0506,391036.0
2022-10-20 13:30:00,34.37,34.46,34.13,34.23,470785.0,34.0506,34.1398,33.8128,33.9119,470785.0
2022-10-20 14:00:00,34.22,34.24,34.16,34.18,196333.0,33.902,33.9218,33.8426,33.8624,196333.0
2022-10-20 14:30:00,34.18,34.38,34.16,34.33,111012.0,33.8624,34.0605,33.8426,34.011,111012.0
2022-10-20 15:00:00,34.34,34.37,34.2,34.26,165868.0,34.0209,34.0506,33.8822,33.9416,165868.0
2022-10-20 15:30:00,34.26,34.26,33.99,34.03,652040.0,33.9416,33.9416,33.6741,33.7138,652040.0
2022-10-21 09:30:00,34.0,34.4,33.99,34.37,277374.0,33.684,34.0803,33.6741,34.0506,277374.0
2022-10-21 10:00:00,34.36,34.55,34.34,34.38,219714.0,34.0407,34.2289,34.0209,34.0605,219714.0
2022-10-21 10:30:00,34.37,34.48,34.12,34.15,107251.0,34.0506,34.1596,33.8029,33.8326,107251.0
2022-10-21 11:00:00,34.16,34.43,34.14,34.38,87421.0,33.8426,34.11,33.8227,34.0605,87421.0
2022-10-21 11:30:00,34.39,34.69,34.37,34.69,103148.0,34.0704,34.3676,34.0506,34.3676,103148.0
2022-10-21 12:00:00,34.7,34.82,34.63,34.77,109956.0,34.3775,34.4964,34.3082,34.4469,109956.0
2022-10-21 12:30:00,34.78,35.09,34.72,34.93,411788.0,34.4568,34.7639,34.3973,34.6054,411788.0
2022-10-21 13:00:00,34.91,34.99,34.78,34.86,73442.0,34.5856,34.6648,34.4568,34.536,73442.0
2022-10-21 13:30:00,34.87,34.99,34.83,34.91,139942.0,34.546,34.6648,34.5063,34.5856,139942.0
2022-10-21 14:00:00,34.93,35.06,34.89,34.98,141318.0,34.6054,34.7342,34.5658,34.6549,141318.0
2022-10-21 14:30:00,34.99,35.05,34.93,34.99,71026.0,34.6648,34.7243,34.6054,34.6648,71026.0
2022-10-21 15:00:00,35.0,35.24,34.99,35.24,102860.0,34.6747,34.9125,34.6648,34.9125,102860.0
2022-10-21 15:30:00,35.23,35.43,35.19,35.36,667778.0,34.9026,35.1007,34.863,35.0314,667778.0
2022-10-24 09:30:00,35.65,35.89,35.43,35.57,169755.0,35.3187,35.5565,35.1007,35.2394,169755.0
2022-10-24 10:00:00,35.56,35.58,35.0,35.18,178391.0,35.2295,35.2494,34.6747,34.8531,178391.0
2022-10-24 10:30:00,35.19,35.44,35.16,35.41,228419.0,34.863,35.1107,34.8333,35.0809,228419.0
2022-10-24 11:00:00,35.41,35.49,35.24,35.35,91704.0,35.0809,35.1602,34.9125,35.0215,91704.0
2022-10-24 11:30:00,35.36,35.52,35.29,35.48,95126.0,35.0314,35.1899,34.962,35.1503,95126.0
2022-10-24 12:00:00,35.48,35.53,35.31,35.33,204834.0,35.1503,35.1998,34.9819,35.0017,204834.0
2022-10-24 12:30:00,35.33,35.44,35.27,35.27,120579.0,35.0017,35.1107,34.9422,34.9422,120579.0
2022-10-24 13:00:00,35.28,35.29,35.12,35.22,118524.0,34.9521,34.962,34.7936,34.8927,118524.0
2022-10-24 13:30:00,35.22,35.23,35.12,35.13,77288.0,34.8927,34.9026,34.7936,34.8035,77288.0
2022-10-24 14:00:00,35.14,35.34,35.12,35.24,255810.0,34.8134,35.0116,34.7936,34.9125,255810.0
2022-10-24 14:30:00,35.24,35.37,35.19,35.32,106819.0,34.9125,35.0413,34.863,34.9918,106819.0
2022-10-24 15:00:00,35.33,35.43,35.31,35.34,170074.0,35.0017,35.1007,34.9819,35.0116,170074.0
2022-10-24 15:30:00,35.34,35.43,35.26,35.39,717704.0,35.0116,35.1007,34.9323,35.0611,717704.0
2022-10-25 09:30:00,35.25,35.43,35.12,35.2,233876.0,34.9224,35.1007,34.7936,34.8729,233876.0
2022-10-25 10:00:00,35.22,35.3,34.88,35.13,426894.0,34.8927,34.972,34.5559,34.8035,426894.0
2022-10-25 10:30:00,35.14,35.14,34.97,35.05,144096.0,34.8134,34.8134,34.645,34.7243,144096.0
2022-10-25 11:00:00,35.05,35.34,35.05,35.32,68968.0,34.7243,35.0116,34.7243,34.9918,68968.0
2022-10-25 11:30:00,35.32,35.44,35.28,35.39,70240.0,34.9918,35.1107,34.9521,35.0611,70240.0
2022-10-25 12:00:00,35.4,35.58,35.38,35.48,90470.0,35.071,35.2494,35.0512,35.1503,90470.0
2022-10-25 12:30:00,35.47,35.53,35.44,35.44,76596.0,35.1404,35.1998,35.1107,35.1107,76596.0
2022-10-25 13:00:00,35.45,35.51,35.32,35.37,59760.0,35.1206,35.18,34.9918,35.0413,59760.0
2022-10-25 13:30:00,35.39,35.44,35.28,35.37,42964.0,35.0611,35.1107,34.9521,35.0413,42964.0
2022-10-25 14:00:00,35.36,35.54,35.35,35.53,78162.0,35.0314,35.2097,35.0215,35.1998,78162.0
2022-10-25 14:30:00,35.53,35.56,35.41,35.44,67934.0,35.1998,35.2295,35.0809,35.1107,67934.0
2022-10-25 15:00:00,35.44,35.61,35.42,35.59,127030.0,35.1107,35.2791,35.0908,35.2593,127030.0
2022-10-25 15:30:00,35.6,35.67,35.55,35.59,524246.0,35.2692,35.3385,35.2196,35.2593,524246.0
2022-10-26 09:30:00,35.87,35.99,35.35,35.42,180229.0,35.5367,35.6555,35.0215,35.0908,180229.0
2022-10-26 10:00:00,35.44,35.89,35.43,35.8,132004.0,35.1107,35.5565,35.1007,35.4673,132004.0
2022-10-26 10:30:00,35.8,35.82,35.39,35.4,211261.0,35.4673,35.4871,35.0611,35.071,211261.0
2022-10-26 11:00:00,35.43,36.05,35.42,35.92,207676.0,35.1007,35.715,35.0908,35.5862,207676.0
2022-10-26 11:30:00,35.91,35.94,35.71,35.81,96461.0,35.5763,35.606,35.3781,35.4772,96461.0
2022-10-26 12:00:00,35.81,35.89,35.7,35.79,87326.0,35.4772,35.5565,35.3682,35.4574,87326.0
2022-10-26 12:30:00,35.8,35.89,35.44,35.47,95861.0,35.4673,35.5565,35.1107,35.1404,95861.0
2022-10-26 13:00:00,35.47,35.52,35.27,35.3,164215.0,35.1404,35.1899,34.9422,34.972,164215.0
2022-10-26 13:30:00,35.3,35.3,35.19,35.23,122213.0,34.972,34.972,34.863,34.9026,122213.0
2022-10-26 14:00:00,35.23,35.28,34.96,34.96,129536.0,34.9026,34.9521,34.6351,34.6351,129536.0
2022-10-26 14:30:00,34.97,34.97,34.65,34.7,409005.0,34.645,34.645,34.328,34.3775,409005.0
2022-10-26 15:00:00,34.69,34.89,34.61,34.8,269936.0,34.3676,34.5658,34.2884,34.4766,269936.0
2022-10-26 15:30:00,34.8,34.91,34.68,34.72,580858.0,34.4766,34.5856,34.3577,34.3973,580858.0
2022-10-27 09:30:00,35.08,35.51,35.01,35.39,179212.0,34.754,35.18,34.6847,35.0611,179212.0
2022-10-27 10:00:00,35.38,35.71,35.38,35.63,138405.0,35.0512,35.3781,35.0512,35.2989,138405.0
2022-10-27 10:30:00,35.64,35.69,35.31,35.31,81980.0,35.3088,35.3583,34.9819,34.9819,81980.0
2022-10-27 11:00:00,35.31,35.53,35.27,35.47,225253.0,34.9819,35.1998,34.9422,35.1404,225253.0
2022-10-27 11:30:00,35.47,35.53,35.19,35.24,85170.0,35.1404,35.1998,34.863,34.9125,85170.0
2022-10-27 12:00:00,35.25,35.42,35.16,35.16,99570.0,34.9224,35.0908,34.8333,34.8333,99570.0
2022-10-27 12:30:00,35.16,35.39,35.16,35.38,47315.0,34.8333,35.0611,34.8333,35.0512,47315.0
2022-10-27 13:00:00,35.38,35.5,35.34,35.37,61306.0,35.0512,35.1701,35.0116,35.0413,61306.0
2022-10-27 13:30:00,35.38,35.44,35.27,35.3,63990.0,35.0512,35.1107,34.9422,34.972,63990.0
2022-10-27 14:00:00,35.29,35.31,35.19,35.22,251162.0,34.962,34.9819,34.863,34.8927,251162.0
2022-10-27 14:30:00,35.22,35.25,35.12,35.14,176445.0,34.8927,34.9224,34.7936,34.8134,176445.0
2022-10-27 15:00:00,35.14,35.19,35.03,35.11,184924.0,34.8134,34.863,34.7045,34.7837,184924.0
2022-10-27 15:30:00,35.11,35.19,35.06,35.13,477955.0,34.7837,34.863,34.7342,34.8035,477955.0
2022-10-28 09:30:00,35.24,35.5,35.08,35.43,434821.0,34.9125,35.1701,34.754,35.1007,434821.0
2022-10-28 10:00:00,35.43,35.55,35.02,35.36,322721.0,35.1007,35.2196,34.6946,35.0314,322721.0
2022-10-28 10:30:00,35.38,35.51,35.17,35.47,307372.0,35.0512,35.18,34.8432,35.1404,307372.0
2022-10-28 11:00:00,35.47,35.62,35.34,35.38,1060683.0,35.1404,35.289,35.0116,35.0512,1060683.0
2022-10-28 11:30:00,35.38,35.71,35.35,35.7,881159.0,35.0512,35.3781,35.0215,35.3682,881159.0
2022-10-28 12:00:00,35.71,35.98,35.56,35.57,748236.0,35.3781,35.6456,35.2295,35.2394,748236.0
2022-10-28 12:30:00,35.58,35.78,35.57,35.63,377140.0,35.2494,35.4475,35.2394,35.2989,377140.0
2022-10-28 13:00:00,35.63,35.81,35.61,35.74,405653.0,35.2989,35.4772,35.2791,35.4079,405653.0
2022-10-28 13:30:00,35.74,35.89,35.71,35.79,222970.0,35.4079,35.5565,35.3781,35.4574,222970.0
2022-10-28 14:00:00,35.79,36.1,35.78,36.07,603392.0,35.4574,35.7645,35.4475,35.7348,603392.0
2022-10-28 14:30:00,36.06,36.08,35.88,35.98,109724.0,35.7249,35.7447,35.5466,35.6456,109724.0
2022-10-28 15:00:00,35.98,36.01,35.91,36.01,132888.0,35.6456,35.6754,35.5763,35.6754,132888.0
2022-10-28 15:30:00,36.01,36.18,35.94,36.16,648410.0,35.6754,35.8438,35.606,35.824,648410.0
2022-10-31 09:30:00,34.7,35.39,34.18,34.32,785922.0,34.3775,35.0611,33.8624,34.0011,785922.0
2022-10-31 10:00:00,34.31,35.3,34.23,34.88,622421.0,33.9912,34.972,33.9119,34.5559,622421.0
2022-10-31 10:30:00,34.87,35.26,34.26,34.46,542020.0,34.546,34.9323,33.9416,34.1398,542020.0
2022-10-31 11:00:00,34.44,34.87,34.43,34.84,278908.0,34.1199,34.546,34.11,34.5162,278908.0
2022-10-31 11:30:00,34.84,35.19,34.83,35.04,231511.0,34.5162,34.863,34.5063,34.7144,231511.0
2022-10-31 12:00:00,35.05,35.07,34.87,34.95,176564.0,34.7243,34.7441,34.546,34.6252,176564.0
2022-10-31 12:30:00,34.94,35.09,34.92,35.05,224755.0,34.6153,34.7639,34.5955,34.7243,224755.0
2022-10-31 13:00:00,35.06,35.25,34.99,35.2,149862.0,34.7342,34.9224,34.6648,34.8729,149862.0
2022-10-31 13:30:00,35.19,35.42,35.18,35.39,117076.0,34.863,35.0908,34.8531,35.0611,117076.0
2022-10-31 14:00:00,35.39,35.39,35.18,35.18,163096.0,35.0611,35.0611,34.8531,34.8531,163096.0
2022-10-31 14:30:00,35.18,35.43,35.17,35.33,224264.0,34.8531,35.1007,34.8432,35.0017,224264.0
2022-10-31 15:00:00,35.33,35.47,35.29,35.47,324647.0,35.0017,35.1404,34.962,35.1404,324647.0
2022-10-31 15:30:00,35.47,35.61,35.38,35.55,912228.0,35.1404,35.2791,35.0512,35.2196,912228.0
2022-11-01 09:30:00,35.94,36.09,35.59,35.86,279744.0,35.606,35.7546,35.2593,35.5268,279744.0
2022-11-01 10:00:00,35.87,35.87,35.6,35.76,274314.0,35.5367,35.5367,35.2692,35.4277,274314.0
2022-11-01 10:30:00,35.76,35.89,35.63,35.7,308495.0,35.4277,35.5565,35.2989,35.3682,308495.0
2022-11-01 11:00:00,35.7,36.03,35.7,36.02,261045.0,35.3682,35.6952,35.3682,35.6853,261045.0
2022-11-01 11:30:00,36.01,36.09,35.82,36.07,173940.0,35.6754,35.7546,35.4871,35.7348,173940.0
2022-11-01 12:00:00,36.07,36.34,36.02,36.09,143035.0,35.7348,36.0023,35.6853,35.7546,143035.0
2022-11-01 12:30:00,36.1,36.23,36.07,36.2,108740.0,35.7645,35.8933,35.7348,35.8636,108740.0
2022-11-01 13:00:00,36.2,36.3,36.16,36.25,96528.0,35.8636,35.9627,35.824,35.9131,96528.0
2022-11-01 13:30:00,36.24,36.31,36.03,36.3,161520.0,35.9032,35.9726,35.6952,35.9627,161520.0
2022-11-01 14:00:00,36.3,36.31,36.2,36.26,123358.0,35.9627,35.9726,35.8636,35.923,123358.0
2022-11-01 14:30:00,36.26,36.36,36.2,36.34,152300.0,35.923,36.0221,35.8636,36.0023,152300.0
2022-11-01 15:00:00,36.34,36.45,36.32,36.35,228020.0,36.0023,36.1113,35.9825,36.0122,228020.0
2022-11-01 15:30:00,36.36,36.53,36.33,36.49,911902.0,36.0221,36.1905,35.9924,36.1509,911902.0
2022-11-02 09:30:00,36.41,36.58,36.34,36.36,235293.0,36.0716,36.2401,36.0023,36.0221,235293.0
2022-11-02 10:00:00,36.35,36.46,36.14,36.16,214027.0,36.0122,36.1212,35.8041,35.824,214027.0
2022-11-02 10:30:00,36.16,36.36,36.14,36.3,126219.0,35.824,36.0221,35.8041,35.9627,126219.0
2022-11-02 11:00:00,36.3,36.6,36.28,36.5,200047.0,35.9627,36.2599,35.9428,36.1608,200047.0
2022-11-02 11:30:00,36.51,36.6,36.35,36.37,245568.0,36.1707,36.2599,36.0122,36.032,245568.0
2022-11-02 12:00:00,36.38,36.43,36.21,36.3,84460.0,36.0419,36.0915,35.8735,35.9627,84460.0
2022-11-02 12:30:00,36.3,36.36,36.23,36.28,102523.0,35.9627,36.0221,35.8933,35.9428,102523.0
2022-11-02 13:00:00,36.28,36.36,36.26,36.28,70812.0,35.9428,36.0221,35.923,35.9428,70812.0
2022-11-02 13:30:00,36.27,36.38,36.22,36.34,170090.0,35.9329,36.0419,35.8834,36.0023,170090.0
2022-11-02 14:00:00,36.34,36.72,36.28,36.69,202847.0,36.0023,36.3788,35.9428,36.349,202847.0
2022-11-02 14:30:00,36.7,36.81,35.89,36.07,373465.0,36.3589,36.4679,35.5565,35.7348,373465.0
2022-11-02 15:00:00,36.05,36.31,35.52,35.61,247351.0,35.715,35.9726,35.1899,35.2791,247351.0
2022-11-02 15:30:00,35.6,35.61,35.3,35.33,727182.0,35.2692,35.2791,34.972,35.0017,727182.0
2022-11-03 09:30:00,34.95,35.22,34.72,34.76,165287.0,34.6645,34.9323,34.4364,34.4761,165287.0
2022-11-03 10:00:00,34.77,35.43,34.7,35.4,130289.0,34.486,35.1406,34.4166,35.1108,130289.0
2022-11-03 10:30:00,35.4,35.72,35.26,35.72,144939.0,35.1108,35.4282,34.972,35.4282,144939.0
2022-11-03 11:00:00,35.72,35.77,35.5,35.62,105051.0,35.4282,35.4778,35.21,35.329,105051.0
2022-11-03 11:30:00,35.61,35.74,35.52,35.6,115916.0,35.3191,35.4481,35.2299,35.3092,115916.0
2022-11-03 12:00:00,35.61,35.82,35.61,35.75,74904.0,35.3191,35.5274,35.3191,35.458,74904.0
2022-11-03 12:30:00,35.76,35.91,35.65,35.85,130672.0,35.4679,35.6167,35.3588,35.5572,130672.0
2022-11-03 13:00:00,35.84,35.87,35.63,35.68,102467.0,35.5473,35.577,35.339,35.3886,102467.0
2022-11-03 13:30:00,35.68,35.71,35.6,35.61,59762.0,35.3886,35.4183,35.3092,35.3191,59762.0
2022-11-03 14:00:00,35.6,35.7,35.49,35.7,107503.0,35.3092,35.4084,35.2001,35.4084,107503.0
2022-11-03 14:30:00,35.7,35.74,35.55,35.59,98782.0,35.4084,35.4481,35.2596,35.2993,98782.0
2022-11-03 15:00:00,35.59,35.65,35.55,35.65,308378.0,35.2993,35.3588,35.2596,35.3588,308378.0
2022-11-03 15:30:00,35.65,35.66,35.21,35.24,387220.0,35.3588,35.3687,34.9224,34.9522,387220.0
2022-11-04 09:30:00,35.6,36.3,35.6,36.06,224910.0,35.3092,36.0035,35.3092,35.7655,224910.0
2022-11-04 10:00:00,36.07,36.51,35.92,36.51,161758.0,35.7754,36.2118,35.6266,36.2118,161758.0
2022-11-04 10:30:00,36.5,36.55,36.27,36.34,176273.0,36.2019,36.2515,35.9737,36.0432,176273.0
2022-11-04 11:00:00,36.36,36.42,35.96,35.96,73881.0,36.063,36.1225,35.6663,35.6663,73881.0
2022-11-04 11:30:00,35.95,36.05,35.52,35.54,65149.0,35.6564,35.7555,35.2299,35.2497,65149.0
2022-11-04 12:00:00,35.55,35.76,35.41,35.73,100156.0,35.2596,35.4679,35.1208,35.4382,100156.0
2022-11-04 12:30:00,35.73,35.74,35.48,35.64,70545.0,35.4382,35.4481,35.1902,35.3489,70545.0
2022-11-04 13:00:00,35.62,35.75,35.57,35.68,50047.0,35.329,35.458,35.2795,35.3886,50047.0
2022-11-04 13:30:00,35.68,35.75,35.61,35.66,126509.0,35.3886,35.458,35.3191,35.3687,126509.0
2022-11-04 14:00:00,35.67,35.85,35.6,35.83,58145.0,35.3786,35.5572,35.3092,35.5373,58145.0
2022-11-04 14:30:00,35.84,35.99,35.77,35.95,61922.0,35.5473,35.696,35.4778,35.6564,61922.0
2022-11-04 15:00:00,35.95,36.04,35.86,35.92,142672.0,35.6564,35.7456,35.5671,35.6266,142672.0
2022-11-04 15:30:00,35.93,36.15,35.86,36.08,782355.0,35.6365,35.8547,35.5671,35.7853,782355.0
2022-11-07 09:30:00,36.3,36.59,36.18,36.19,164604.0,36.0035,36.2911,35.8845,35.8944,164604.0
2022-11-07 10:00:00,36.17,36.64,36.16,36.44,287434.0,35.8746,36.3407,35.8646,36.1424,287434.0
2022-11-07 10:30:00,36.46,36.48,36.19,36.25,81522.0,36.1622,36.182,35.8944,35.9539,81522.0
2022-11-07 11:00:00,36.26,36.49,36.19,36.46,69955.0,35.9638,36.1919,35.8944,36.1622,69955.0
2022-11-07 11:30:00,36.47,36.54,36.2,36.2,70262.0,36.1721,36.2415,35.9043,35.9043,70262.0
2022-11-07 12:00:00,36.2,36.32,36.17,36.32,55698.0,35.9043,36.0233,35.8746,36.0233,55698.0
2022-11-07 12:30:00,36.31,36.33,36.17,36.25,67927.0,36.0134,36.0332,35.8746,35.9539,67927.0
2022-11-07 13:00:00,36.25,36.4,36.25,36.38,57733.0,35.9539,36.1027,35.9539,36.0828,57733.0
2022-11-07 13:30:00,36.4,36.42,36.32,36.4,106699.0,36.1027,36.1225,36.0233,36.1027,106699.0
2022-11-07 14:00:00,36.41,36.53,36.39,36.52,127768.0,36.1126,36.2316,36.0928,36.2217,127768.0
2022-11-07 14:30:00,36.52,36.63,36.49,36.5,65218.0,36.2217,36.3308,36.1919,36.2019,65218.0
2022-11-07 15:00:00,36.51,36.61,36.49,36.55,201215.0,36.2118,36.311,36.1919,36.2515,201215.0
2022-11-07 15:30:00,36.55,36.63,36.52,36.61,350844.0,36.2515,36.3308,36.2217,36.311,350844.0
2022-11-08 09:30:00,36.83,37.04,36.77,36.82,98224.0,36.5292,36.7375,36.4697,36.5192,98224.0
2022-11-08 10:00:00,36.83,37.19,36.82,37.14,72209.0,36.5292,36.8862,36.5192,36.8366,72209.0
2022-11-08 10:30:00,37.14,37.21,37.03,37.04,115777.0,36.8366,36.9061,36.7275,36.7375,115777.0
2022-11-08 11:00:00,37.04,37.26,36.98,37.16,106354.0,36.7375,36.9557,36.6779,36.8565,106354.0
2022-11-08 11:30:00,37.16,37.31,37.16,37.19,96207.0,36.8565,37.0052,36.8565,36.8862,96207.0
2022-11-08 12:00:00,37.2,37.22,37.04,37.14,104907.0,36.8961,36.916,36.7375,36.8366,104907.0
2022-11-08 12:30:00,37.15,37.21,37.09,37.09,77613.0,36.8466,36.9061,36.787,36.787,77613.0
2022-11-08 13:00:00,37.09,37.13,36.79,36.8,104182.0,36.787,36.8267,36.4895,36.4994,104182.0
2022-11-08 13:30:00,36.79,36.91,36.7,36.73,152520.0,36.4895,36.6085,36.4002,36.43,152520.0
2022-11-08 14:00:00,36.72,36.77,36.49,36.49,185182.0,36.4201,36.4697,36.1919,36.1919,185182.0
2022-11-08 14:30:00,36.48,36.87,36.45,36.83,77451.0,36.182,36.5688,36.1523,36.5292,77451.0
2022-11-08 15:00:00,36.83,36.95,36.82,36.94,127961.0,36.5292,36.6482,36.5192,36.6383,127961.0
2022-11-08 15:30:00,36.94,37.04,36.81,36.84,522936.0,36.6383,36.7375,36.5093,36.5391,522936.0
2022-11-09 09:30:00,36.57,36.95,36.57,36.83,182056.0,36.2713,36.6482,36.2713,36.5292,182056.0
2022-11-09 10:00:00,36.85,37.32,36.82,36.99,131554.0,36.549,37.0152,36.5192,36.6879,131554.0
2022-11-09 10:30:00,37.02,37.04,36.75,36.83,129214.0,36.7176,36.7375,36.4498,36.5292,129214.0
2022-11-09 11:00:00,36.83,36.97,36.79,36.91,123939.0,36.5292,36.668,36.4895,36.6085,123939.0
2022-11-09 11:30:00,36.91,36.99,36.82,36.92,89666.0,36.6085,36.6879,36.5192,36.6184,89666.0
2022-11-09 12:00:00,36.92,36.93,36.75,36.77,71206.0,36.6184,36.6283,36.4498,36.4697,71206.0
2022-11-09 12:30:00,36.76,36.87,36.75,36.81,58082.0,36.4597,36.5688,36.4498,36.5093,58082.0
2022-11-09 13:00:00,36.83,36.84,36.7,36.81,65350.0,36.5292,36.5391,36.4002,36.5093,65350.0
2022-11-09 13:30:00,36.82,36.82,36.64,36.73,76652.0,36.5192,36.5192,36.3407,36.43,76652.0
2022-11-09 14:00:00,36.73,36.79,36.67,36.73,112862.0,36.43,36.4895,36.3705,36.43,112862.0
2022-11-09 14:30:00,36.72,36.72,36.49,36.53,191844.0,36.4201,36.4201,36.1919,36.2316,191844.0
2022-11-09 15:00:00,36.52,36.65,36.49,36.59,173177.0,36.2217,36.3506,36.1919,36.2911,173177.0
2022-11-09 15:30:00,36.59,36.65,36.29,36.35,861321.0,36.2911,36.3506,35.9936,36.0531,861321.0
2022-11-10 09:30:00,37.21,37.58,37.13,37.39,233417.0,36.9061,37.273,36.8267,37.0846,233417.0
2022-11-10 10:00:00,37.41,37.52,37.16,37.41,289319.0,37.1044,37.2135,36.8565,37.1044,289319.0
2022-11-10 10:30:00,37.42,37.57,37.26,37.55,650317.0,37.1143,37.2631,36.9557,37.2433,650317.0
2022-11-10 11:00:00,37.57,37.91,37.57,37.79,164602.0,37.2631,37.6003,37.2631,37.4813,164602.0
2022-11-10 11:30:00,37.79,37.89,37.75,37.82,85586.0,37.4813,37.5805,37.4417,37.5111,85586.0
2022-11-10 12:00:00,37.81,37.81,37.68,37.7,79892.0,37.5012,37.5012,37.3722,37.3921,79892.0
2022-11-10 12:30:00,37.69,37.69,37.53,37.59,98148.0,37.3821,37.3821,37.2234,37.283,98148.0
2022-11-10 13:00:00,37.59,37.86,37.59,37.85,224920.0,37.283,37.5508,37.283,37.5408,224920.0
2022-11-10 13:30:00,37.84,37.9,37.74,37.83,97636.0,37.5309,37.5904,37.4317,37.521,97636.0
2022-11-10 14:00:00,37.84,38.0,37.82,37.98,148040.0,37.5309,37.6896,37.5111,37.6698,148040.0
2022-11-10 14:30:00,37.97,38.17,37.97,38.16,90818.0,37.6599,37.8582,37.6599,37.8483,90818.0
2022-11-10 15:00:00,38.16,38.28,38.13,38.21,147935.0,37.8483,37.9673,37.8185,37.8979,147935.0
2022-11-10 15:30:00,38.22,38.39,38.15,38.32,736584.0,37.9078,38.0764,37.8384,38.007,736584.0
2022-11-11 09:30:00,38.43,38.84,38.43,38.75,175721.0,38.1161,38.5227,38.1161,38.4335,175721.0
2022-11-11 10:00:00,38.74,39.24,38.58,39.18,179678.0,38.4236,38.9195,38.2649,38.86,179678.0
2022-11-11 10:30:00,39.19,39.24,38.43,38.43,351223.0,38.8699,38.9195,38.1161,38.1161,351223.0
2022-11-11 11:00:00,38.44,38.54,38.15,38.15,135757.0,38.126,38.2252,37.8384,37.8384,135757.0
2022-11-11 11:30:00,38.15,38.27,37.95,37.96,98515.0,37.8384,37.9574,37.64,37.6499,98515.0
2022-11-11 12:00:00,37.95,38.04,37.88,37.93,91373.0,37.64,37.7293,37.5706,37.6202,91373.0
2022-11-11 12:30:00,37.93,37.95,37.72,37.8,65489.0,37.6202,37.64,37.4119,37.4912,65489.0
2022-11-11 13:00:00,37.79,37.95,37.78,37.86,120808.0,37.4813,37.64,37.4714,37.5508,120808.0
2022-11-11 13:30:00,37.86,37.86,37.56,37.58,161875.0,37.5508,37.5508,37.2532,37.273,161875.0
2022-11-11 14:00:00,37.57,37.71,37.52,37.64,196670.0,37.2631,37.402,37.2135,37.3325,196670.0
2022-11-11 14:30:00,37.64,37.78,37.63,37.73,129554.0,37.3325,37.4714,37.3226,37.4218,129554.0
2022-11-11 15:00:00,37.73,37.73,37.46,37.52,134328.0,37.4218,37.4218,37.154,37.2135,134328.0
2022-11-11 15:30:00,37.52,37.56,37.37,37.43,565438.0,37.2135,37.2532,37.0648,37.1243,565438.0
2022-11-14 09:30:00,37.19,37.46,36.98,37.2,155423.0,36.8862,37.154,36.6779,36.8961,155423.0
2022-11-14 10:00:00,37.21,37.61,37.21,37.49,106467.0,36.9061,37.3028,36.9061,37.1838,106467.0
2022-11-14 10:30:00,37.48,37.53,37.28,37.33,129467.0,37.1739,37.2234,36.9755,37.0251,129467.0
2022-11-14 11:00:00,37.34,37.37,37.11,37.16,95824.0,37.035,37.0648,36.8069,36.8565,95824.0
2022-11-14 11:30:00,37.19,37.3,37.11,37.19,112381.0,36.8862,36.9953,36.8069,36.8862,112381.0
2022-11-14 12:00:00,37.2,37.22,37.08,37.2,60219.0,36.8961,36.916,36.7771,36.8961,60219.0
2022-11-14 12:30:00,37.19,37.29,37.12,37.16,97811.0,36.8862,36.9854,36.8168,36.8565,97811.0
2022-11-14 13:00:00,37.15,37.26,37.13,37.22,210262.0,36.8466,36.9557,36.8267,36.916,210262.0
2022-11-14 13:30:00,37.21,37.24,37.17,37.22,125153.0,36.9061,36.9358,36.8664,36.916,125153.0
2022-11-14 14:00:00,37.22,37.22,37.15,37.2,98963.0,36.916,36.916,36.8466,36.8961,98963.0
2022-11-14 14:30:00,37.21,37.22,37.1,37.16,82277.0,36.9061,36.916,36.797,36.8565,82277.0
2022-11-14 15:00:00,37.16,37.24,36.99,37.0,165285.0,36.8565,36.9358,36.6879,36.6978,165285.0
2022-11-14 15:30:00,37.0,37.01,36.64,36.65,606992.0,36.6978,36.7077,36.3407,36.3506,606992.0
2022-11-15 09:30:00,37.12,37.26,36.84,37.0,139943.0,36.8168,36.9557,36.5391,36.6978,139943.0
2022-11-15 10:00:00,37.03,37.08,36.74,36.85,222648.0,36.7275,36.7771,36.4399,36.549,222648.0
2022-11-15 10:30:00,36.86,37.04,36.76,36.99,145857.0,36.5589,36.7375,36.4597,36.6879,145857.0
2022-11-15 11:00:00,36.98,37.0,36.87,36.9,83779.0,36.6779,36.6978,36.5688,36.5986,83779.0
2022-11-15 11:30:00,36.89,37.0,36.85,36.89,153922.0,36.5887,36.6978,36.549,36.5887,153922.0
2022-11-15 12:00:00,36.9,36.95,36.78,36.79,123292.0,36.5986,36.6482,36.4796,36.4895,123292.0
2022-11-15 12:30:00,36.79,36.92,36.77,36.92,38869.0,36.4895,36.6184,36.4697,36.6184,38869.0
2022-11-15 13:00:00,36.94,36.98,36.69,36.74,73542.0,36.6383,36.6779,36.3903,36.4399,73542.0
2022-11-15 13:30:00,36.72,36.92,36.58,36.82,95588.0,36.4201,36.6184,36.2812,36.5192,95588.0
2022-11-15 14:00:00,36.83,37.01,36.67,36.78,151920.0,36.5292,36.7077,36.3705,36.4796,151920.0
2022-11-15 14:30:00,36.79,36.81,36.51,36.65,211230.0,36.4895,36.5093,36.2118,36.3506,211230.0
2022-11-15 15:00:00,36.64,36.76,36.54,36.7,222494.0,36.3407,36.4597,36.2415,36.4002,222494.0
2022-11-15 15:30:00,36.7,36.74,36.47,36.54,1015234.0,36.4002,36.4399,36.1721,36.2415,1015234.0
2022-11-16 09:30:00,36.39,36.55,36.24,36.25,94693.0,36.0928,36.2515,35.944,35.9539,94693.0
2022-11-16 10:00:00,36.23,36.63,36.22,36.56,108410.0,35.9341,36.3308,35.9241,36.2614,108410.0
2022-11-16 10:30:00,36.57,36.66,36.46,36.49,178119.0,36.2713,36.3606,36.1622,36.1919,178119.0
2022-11-16 11:00:00,36.49,36.79,36.48,36.77,62794.0,36.1919,36.4895,36.182,36.4697,62794.0
2022-11-16 11:30:00,36.77,36.92,36.72,36.89,60211.0,36.4697,36.6184,36.4201,36.5887,60211.0
2022-11-16 12:00:00,36.89,36.94,36.72,36.86,66543.0,36.5887,36.6383,36.4201,36.5589,66543.0
2022-11-16 12:30:00,36.84,36.97,36.83,36.85,51986.0,36.5391,36.668,36.5292,36.549,51986.0
2022-11-16 13:00:00,36.83,36.9,36.79,36.86,38576.0,36.5292,36.5986,36.4895,36.5589,38576.0
2022-11-16 13:30:00,36.86,36.88,36.77,36.79,50255.0,36.5589,36.5788,36.4697,36.4895,50255.0
2022-11-16 14:00:00,36.78,36.97,36.76,36.97,56260.0,36.4796,36.668,36.4597,36.668,56260.0
2022-11-16 14:30:00,36.97,37.02,36.85,37.02,54126.0,36.668,36.7176,36.549,36.7176,54126.0
2022-11-16 15:00:00,37.02,37.04,36.82,36.88,168702.0,36.7176,36.7375,36.5192,36.5788,168702.0
2022-11-16 15:30:00,36.87,37.02,36.79,36.86,854076.0,36.5688,36.7176,36.4895,36.5589,854076.0
2022-11-17 09:30:00,36.2,36.47,36.11,36.18,68863.0,35.9043,36.1721,35.815,35.8845,68863.0
2022-11-17 10:00:00,36.18,36.28,36.02,36.08,91702.0,35.8845,35.9837,35.7258,35.7853,91702.0
2022-11-17 10:30:00,36.08,36.08,34.8,35.98,242149.0,35.7853,35.7853,34.5157,35.6861,242149.0
2022-11-17 11:00:00,35.98,36.02,35.61,35.98,221722.0,35.6861,35.7258,35.3191,35.6861,221722.0
2022-11-17 11:30:00,35.97,36.14,35.95,36.13,63753.0,35.6762,35.8448,35.6564,35.8349,63753.0
2022-11-17 12:00:00,36.13,36.15,36.01,36.04,85636.0,35.8349,35.8547,35.7159,35.7456,85636.0
2022-11-17 12:30:00,36.04,36.21,36.03,36.18,70590.0,35.7456,35.9142,35.7357,35.8845,70590.0
2022-11-17 13:00:00,36.18,36.32,36.16,36.28,57475.0,35.8845,36.0233,35.8646,35.9837,57475.0
2022-11-17 13:30:00,36.28,36.33,36.22,36.3,61321.0,35.9837,36.0332,35.9241,36.0035,61321.0
2022-11-17 14:00:00,36.3,36.36,36.22,36.27,48014.0,36.0035,36.063,35.9241,35.9737,48014.0
2022-11-17 14:30:00,36.27,36.4,36.25,36.38,73815.0,35.9737,36.1027,35.9539,36.0828,73815.0
2022-11-17 15:00:00,36.4,36.43,36.29,36.34,63221.0,36.1027,36.1324,35.9936,36.0432,63221.0
2022-11-17 15:30:00,36.33,36.51,36.32,36.47,376145.0,36.0332,36.2118,36.0233,36.1721,376145.0
2022-11-18 09:30:00,37.05,37.24,36.78,36.8,205188.0,36.7474,36.9358,36.4796,36.4994,205188.0
2022-11-18 10:00:00,36.81,37.01,36.74,36.96,78212.0,36.5093,36.7077,36.4399,36.6581,78212.0
2022-11-18 10:30:00,36.96,37.08,36.91,36.93,72652.0,36.6581,36.7771,36.6085,36.6283,72652.0
2022-11-18 11:00:00,36.94,37.01,36.91,36.96,74738.0,36.6383,36.7077,36.6085,36.6581,74738.0
2022-11-18 11:30:00,36.97,37.23,36.97,37.17,65649.0,36.668,36.9259,36.668,36.8664,65649.0
2022-11-18 12:00:00,37.17,37.2,36.89,36.95,56426.0,36.8664,36.8961,36.5887,36.6482,56426.0
2022-11-18 12:30:00,36.95,37.07,36.92,37.0,82640.0,36.6482,36.7672,36.6184,36.6978,82640.0
2022-11-18 13:00:00,37.0,37.04,36.91,37.0,81628.0,36.6978,36.7375,36.6085,36.6978,81628.0
2022-11-18 13:30:00,37.0,37.01,36.89,36.97,85189.0,36.6978,36.7077,36.5887,36.668,85189.0
2022-11-18 14:00:00,36.97,37.04,36.93,36.94,304473.0,36.668,36.7375,36.6283,36.6383,304473.0
2022-11-18 14:30:00,36.95,36.98,36.75,36.79,128135.0,36.6482,36.6779,36.4498,36.4895,128135.0
2022-11-18 15:00:00,36.79,36.95,36.78,36.95,145121.0,36.4895,36.6482,36.4796,36.6482,145121.0
2022-11-18 15:30:00,36.95,37.19,36.95,37.13,352102.0,36.6482,36.8862,36.6482,36.8267,352102.0
2022-11-21 09:30:00,37.0,37.17,36.85,37.03,82022.0,36.6978,36.8664,36.549,36.7275,82022.0
2022-11-21 10:00:00,37.03,37.1,36.79,36.83,78596.0,36.7275,36.797,36.4895,36.5292,78596.0
2022-11-21 10:30:00,36.82,36.89,36.72,36.79,75031.0,36.5192,36.5887,36.4201,36.4895,75031.0
2022-11-21 11:00:00,36.8,36.82,36.66,36.72,51197.0,36.4994,36.5192,36.3606,36.4201,51197.0
2022-11-21 11:30:00,36.74,36.9,36.74,36.83,55281.0,36.4399,36.5986,36.4399,36.5292,55281.0
2022-11-21 12:00:00,36.83,37.03,36.83,37.02,46833.0,36.5292,36.7275,36.5292,36.7176,46833.0
2022-11-21 12:30:00,37.01,37.13,36.99,37.11,67502.0,36.7077,36.8267,36.6879,36.8069,67502.0
2022-11-21 13:00:00,37.12,37.27,37.11,37.17,55037.0,36.8168,36.9656,36.8069,36.8664,55037.0
2022-11-21 13:30:00,37.16,37.27,37.14,37.19,47367.0,36.8565,36.9656,36.8366,36.8862,47367.0
2022-11-21 14:00:00,37.19,37.3,37.19,37.27,62162.0,36.8862,36.9953,36.8862,36.9656,62162.0
2022-11-21 14:30:00,37.27,37.3,37.2,37.23,60212.0,36.9656,36.9953,36.8961,36.9259,60212.0
2022-11-21 15:00:00,37.23,37.28,37.14,37.17,93451.0,36.9259,36.9755,36.8366,36.8664,93451.0
2022-11-21 15:30:00,37.17,37.29,37.13,37.27,360753.0,36.8664,36.9854,36.8267,36.9656,360753.0
2022-11-22 09:30:00,37.63,37.88,37.51,37.82,166183.0,37.3226,37.5706,37.2036,37.5111,166183.0
2022-11-22 10:00:00,37.81,38.1,37.79,37.98,498239.0,37.5012,37.7888,37.4813,37.6698,498239.0
2022-11-22 10:30:00,37.98,38.04,37.92,38.02,255845.0,37.6698,37.7293,37.6103,37.7094,255845.0
2022-11-22 11:00:00,38.02,38.06,37.93,37.95,107780.0,37.7094,37.7491,37.6202,37.64,107780.0
2022-11-22 11:30:00,37.95,38.07,37.95,38.07,62110.0,37.64,37.759,37.64,37.759,62110.0
2022-11-22 12:00:00,38.06,38.12,37.95,38.02,104233.0,37.7491,37.8086,37.64,37.7094,104233.0
2022-11-22 12:30:00,38.01,38.07,38.0,38.02,45893.0,37.6995,37.759,37.6896,37.7094,45893.0
2022-11-22 13:00:00,38.02,38.11,38.0,38.09,67302.0,37.7094,37.7987,37.6896,37.7789,67302.0
2022-11-22 13:30:00,38.09,38.14,38.08,38.14,57694.0,37.7789,37.8285,37.769,37.8285,57694.0
2022-11-22 14:00:00,38.13,38.15,38.05,38.09,56008.0,37.8185,37.8384,37.7392,37.7789,56008.0
2022-11-22 14:30:00,38.1,38.2,38.08,38.19,72498.0,37.7888,37.888,37.769,37.8781,72498.0
2022-11-22 15:00:00,38.19,38.23,38.17,38.22,73757.0,37.8781,37.9177,37.8582,37.9078,73757.0
2022-11-22 15:30:00,38.21,38.31,38.19,38.23,315123.0,37.8979,37.9971,37.8781,37.9177,315123.0
2022-11-23 09:30:00,38.33,38.45,38.14,38.3,101402.0,38.0169,38.1359,37.8285,37.9872,101402.0
2022-11-23 10:00:00,38.3,38.4,38.23,38.34,60640.0,37.9872,38.0863,37.9177,38.0268,60640.0
2022-11-23 10:30:00,38.34,38.37,38.26,38.27,57612.0,38.0268,38.0566,37.9475,37.9574,57612.0
2022-11-23 11:00:00,38.27,38.33,38.16,38.2,61277.0,37.9574,38.0169,37.8483,37.888,61277.0
2022-11-23 11:30:00,38.2,38.22,37.91,37.93,67627.0,37.888,37.9078,37.6003,37.6202,67627.0
2022-11-23 12:00:00,37.92,37.99,37.82,37.98,115057.0,37.6103,37.6797,37.5111,37.6698,115057.0
2022-11-23 12:30:00,37.98,37.99,37.77,37.82,52747.0,37.6698,37.6797,37.4615,37.5111,52747.0
2022-11-23 13:00:00,37.8,37.96,37.79,37.95,40071.0,37.4912,37.6499,37.4813,37.64,40071.0
2022-11-23 13:30:00,37.95,37.99,37.91,37.93,47558.0,37.64,37.6797,37.6003,37.6202,47558.0
2022-11-23 14:00:00,37.94,38.16,37.92,38.07,72658.0,37.6301,37.8483,37.6103,37.759,72658.0
2022-11-23 14:30:00,38.05,38.05,37.89,37.94,68866.0,37.7392,37.7392,37.5805,37.6301,68866.0
2022-11-23 15:00:00,37.94,38.0,37.92,37.95,77221.0,37.6301,37.6896,37.6103,37.64,77221.0
2022-11-23 15:30:00,37.95,38.08,37.93,38.03,216291.0,37.64,37.769,37.6202,37.7194,216291.0
2022-11-25 09:30:00,38.07,38.25,37.93,38.1,60601.0,37.759,37.9376,37.6202,37.7888,60601.0
2022-11-25 10:00:00,38.11,38.19,38.01,38.08,45987.0,37.7987,37.8781,37.6995,37.769,45987.0
2022-11-25 10:30:00,38.08,38.12,38.02,38.05,43249.0,37.769,37.8086,37.7094,37.7392,43249.0
2022-11-25 11:00:00,38.06,38.07,37.96,37.97,37573.0,37.7491,37.759,37.6499,37.6599,37573.0
2022-11-25 11:30:00,37.97,38.03,37.95,37.99,47338.0,37.6599,37.7194,37.64,37.6797,47338.0
2022-11-25 12:00:00,37.98,38.0,37.92,37.95,51930.0,37.6698,37.6896,37.6103,37.64,51930.0
2022-11-25 12:30:00,37.94,38.02,37.88,38.01,195522.0,37.6301,37.7094,37.5706,37.6995,195522.0
2022-11-28 09:30:00,37.61,37.69,37.2,37.23,114141.0,37.3028,37.3821,36.8961,36.9259,114141.0
2022-11-28 10:00:00,37.22,37.41,37.14,37.33,99732.0,36.916,37.1044,36.8366,37.0251,99732.0
2022-11-28 10:30:00,37.34,37.44,37.31,37.32,57424.0,37.035,37.1342,37.0052,37.0152,57424.0
2022-11-28 11:00:00,37.31,37.35,37.26,37.27,122432.0,37.0052,37.0449,36.9557,36.9656,122432.0
2022-11-28 11:30:00,37.28,37.53,37.28,37.48,58492.0,36.9755,37.2234,36.9755,37.1739,58492.0
2022-11-28 12:00:00,37.48,37.52,37.36,37.47,66747.0,37.1739,37.2135,37.0548,37.1639,66747.0
2022-11-28 12:30:00,37.48,37.55,37.32,37.35,59779.0,37.1739,37.2433,37.0152,37.0449,59779.0
2022-11-28 13:00:00,37.35,37.4,37.25,37.27,103128.0,37.0449,37.0945,36.9457,36.9656,103128.0
2022-11-28 13:30:00,37.25,37.3,37.08,37.12,55748.0,36.9457,36.9953,36.7771,36.8168,55748.0
2022-11-28 14:00:00,37.12,37.13,37.04,37.04,44250.0,36.8168,36.8267,36.7375,36.7375,44250.0
2022-11-28 14:30:00,37.04,37.09,36.98,36.99,55224.0,36.7375,36.787,36.6779,36.6879,55224.0
2022-11-28 15:00:00,37.0,37.0,36.82,36.93,122046.0,36.6978,36.6978,36.5192,36.6283,122046.0
2022-11-28 15:30:00,36.92,37.07,36.86,37.02,300405.0,36.6184,36.7672,36.5589,36.7176,300405.0
2022-11-29 09:30:00,37.15,37.27,36.96,37.21,106714.0,36.8466,36.9656,36.6581,36.9061,106714.0
2022-11-29 10:00:00,37.22,37.33,37.12,37.33,103995.0,36.916,37.0251,36.8168,37.0251,103995.0
2022-11-29 10:30:00,37.33,37.36,37.18,37.22,43459.0,37.0251,37.0548,36.8763,36.916,43459.0
2022-11-29 11:00:00,37.21,37.29,37.09,37.1,40531.0,36.9061,36.9854,36.787,36.797,40531.0
2022-11-29 11:30:00,37.1,37.16,37.0,37.11,60401.0,36.797,36.8565,36.6978,36.8069,60401.0
2022-11-29 12:00:00,37.11,37.18,37.1,37.12,42399.0,36.8069,36.8763,36.797,36.8168,42399.0
2022-11-29 12:30:00,37.13,37.21,37.13,37.18,26859.0,36.8267,36.9061,36.8267,36.8763,26859.0
2022-11-29 13:00:00,37.18,37.25,37.15,37.16,27956.0,36.8763,36.9457,36.8466,36.8565,27956.0
2022-11-29 13:30:00,37.17,37.21,37.12,37.2,34794.0,36.8664,36.9061,36.8168,36.8961,34794.0
2022-11-29 14:00:00,37.21,37.33,37.21,37.22,46542.0,36.9061,37.0251,36.9061,36.916,46542.0
2022-11-29 14:30:00,37.21,37.22,37.12,37.17,30408.0,36.9061,36.916,36.8168,36.8664,30408.0
2022-11-29 15:00:00,37.16,37.21,37.12,37.16,59234.0,36.8565,36.9061,36.8168,36.8565,59234.0
2022-11-29 15:30:00,37.16,37.27,37.13,37.21,205192.0,36.8565,36.9656,36.8267,36.9061,205192.0
2022-11-30 09:30:00,37.23,37.25,36.94,37.07,54695.0,36.9259,36.9457,36.6383,36.7672,54695.0
2022-11-30 10:00:00,37.09,37.14,36.9,36.95,56090.0,36.787,36.8366,36.5986,36.6482,56090.0
2022-11-30 10:30:00,36.95,37.05,36.92,37.01,61184.0,36.6482,36.7474,36.6184,36.7077,61184.0
2022-11-30 11:00:00,37.02,37.21,36.96,37.2,61806.0,36.7176,36.9061,36.6581,36.8961,61806.0
2022-11-30 11:30:00,37.2,37.28,37.06,37.12,57225.0,36.8961,36.9755,36.7573,36.8168,57225.0
2022-11-30 12:00:00,37.13,37.14,36.9,36.95,34454.0,36.8267,36.8366,36.5986,36.6482,34454.0
2022-11-30 12:30:00,36.95,36.96,36.84,36.89,51069.0,36.6482,36.6581,36.5391,36.5887,51069.0
2022-11-30 13:00:00,36.89,36.91,36.83,36.89,30330.0,36.5887,36.6085,36.5292,36.5887,30330.0
2022-11-30 13:30:00,36.88,37.33,36.83,37.31,70984.0,36.5788,37.0251,36.5292,37.0052,70984.0
2022-11-30 14:00:00,37.31,37.63,37.31,37.61,70817.0,37.0052,37.3226,37.0052,37.3028,70817.0
2022-11-30 14:30:00,37.61,37.64,37.55,37.61,49496.0,37.3028,37.3325,37.2433,37.3028,49496.0
2022-11-30 15:00:00,37.61,37.71,37.48,37.52,220334.0,37.3028,37.402,37.1739,37.2135,220334.0
2022-11-30 15:30:00,37.52,37.74,37.51,37.67,805824.0,37.2135,37.4317,37.2036,37.3623,805824.0
2022-12-01 09:30:00,37.84,38.02,37.51,37.92,88723.0,37.5309,37.7094,37.2036,37.6103,88723.0
2022-12-01 10:00:00,37.96,37.98,37.64,37.78,154473.0,37.6499,37.6698,37.3325,37.4714,154473.0
2022-12-01 10:30:00,37.78,37.93,37.69,37.92,127768.0,37.4714,37.6202,37.3821,37.6103,127768.0
2022-12-01 11:00:00,37.91,38.09,37.89,38.05,77880.0,37.6003,37.7789,37.5805,37.7392,77880.0
2022-12-01 11:30:00,38.05,38.15,38.02,38.07,73898.0,37.7392,37.8384,37.7094,37.759,73898.0
2022-12-01 12:00:00,38.06,38.07,37.86,38.05,40443.0,37.7491,37.759,37.5508,37.7392,40443.0
2022-12-01 12:30:00,38.04,38.2,38.03,38.2,102739.0,37.7293,37.888,37.7194,37.888,102739.0
2022-12-01 13:00:00,38.21,38.28,38.03,38.04,60786.0,37.8979,37.9673,37.7194,37.7293,60786.0
2022-12-01 13:30:00,38.04,38.13,38.01,38.1,41884.0,37.7293,37.8185,37.6995,37.7888,41884.0
2022-12-01 14:00:00,38.1,38.24,38.01,38.23,79027.0,37.7888,37.9276,37.6995,37.9177,79027.0
2022-12-01 14:30:00,38.23,38.36,38.23,38.28,116872.0,37.9177,38.0467,37.9177,37.9673,116872.0
2022-12-01 15:00:00,38.27,38.4,38.25,38.33,178023.0,37.9574,38.0863,37.9376,38.0169,178023.0
2022-12-01 15:30:00,38.33,38.49,38.32,38.4,414151.0,38.0169,38.1756,38.007,38.0863,414151.0
2022-12-02 09:30:00,37.86,38.28,37.82,38.18,96324.0,37.5508,37.9673,37.5111,37.8681,96324.0
2022-12-02 10:00:00,38.19,38.19,37.96,38.12,105257.0,37.8781,37.8781,37.6499,37.8086,105257.0
2022-12-02 10:30:00,38.12,38.39,38.08,38.36,163553.0,37.8086,38.0764,37.769,38.0467,163553.0
2022-12-02 11:00:00,38.35,38.56,38.2,38.56,166019.0,38.0368,38.245,37.888,38.245,166019.0
2022-12-02 11:30:00,38.56,38.86,38.56,38.8,139182.0,38.245,38.5426,38.245,38.4831,139182.0
2022-12-02 12:00:00,38.8,38.86,38.68,38.75,165464.0,38.4831,38.5426,38.3641,38.4335,165464.0
2022-12-02 12:30:00,38.75,38.96,38.75,38.76,486938.0,38.4335,38.6418,38.4335,38.4434,486938.0
2022-12-02 13:00:00,38.76,38.85,38.7,38.83,411934.0,38.4434,38.5327,38.3839,38.5128,411934.0
2022-12-02 13:30:00,38.82,38.96,38.8,38.85,115896.0,38.5029,38.6418,38.4831,38.5327,115896.0
2022-12-02 14:00:00,38.85,38.91,38.78,38.89,203288.0,38.5327,38.5922,38.4632,38.5723,203288.0
2022-12-02 14:30:00,38.88,39.0,38.88,38.97,374293.0,38.5624,38.6814,38.5624,38.6517,374293.0
2022-12-02 15:00:00,38.97,39.15,38.96,39.01,141826.0,38.6517,38.8302,38.6418,38.6914,141826.0
2022-12-02 15:30:00,39.01,39.12,38.95,39.09,393577.0,38.6914,38.8005,38.6318,38.7707,393577.0
2022-12-05 09:30:00,38.83,39.12,38.76,38.79,115252.0,38.5128,38.8005,38.4434,38.4732,115252.0
2022-12-05 10:00:00,38.78,39.06,38.65,38.97,158104.0,38.4632,38.741,38.3343,38.6517,158104.0
2022-12-05 10:30:00,38.99,39.1,38.96,39.09,56249.0,38.6715,38.7806,38.6418,38.7707,56249.0
2022-12-05 11:00:00,39.09,39.23,39.06,39.23,81194.0,38.7707,38.9096,38.741,38.9096,81194.0
2022-12-05 11:30:00,39.24,39.25,38.93,38.96,161922.0,38.9195,38.9294,38.612,38.6418,161922.0
2022-12-05 12:00:00,38.96,39.07,38.89,39.0,134772.0,38.6418,38.7509,38.5723,38.6814,134772.0
2022-12-05 12:30:00,39.0,39.0,38.78,38.8,126750.0,38.6814,38.6814,38.4632,38.4831,126750.0
2022-12-05 13:00:00,38.8,38.83,38.52,38.55,96226.0,38.4831,38.5128,38.2054,38.2351,96226.0
2022-12-05 13:30:00,38.55,38.57,38.43,38.48,153789.0,38.2351,38.255,38.1161,38.1657,153789.0
2022-12-05 14:00:00,38.48,38.54,38.42,38.44,69636.0,38.1657,38.2252,38.1062,38.126,69636.0
2022-12-05 14:30:00,38.44,38.44,38.31,38.39,73222.0,38.126,38.126,37.9971,38.0764,73222.0
2022-12-05 15:00:00,38.39,38.57,38.37,38.45,100611.0,38.0764,38.255,38.0566,38.1359,100611.0
2022-12-05 15:30:00,38.45,38.64,38.44,38.54,306047.0,38.1359,38.3244,38.126,38.2252,306047.0
2022-12-06 09:30:00,38.78,39.05,38.65,38.83,94785.0,38.4632,38.731,38.3343,38.5128,94785.0
2022-12-06 10:00:00,38.8,38.85,38.51,38.52,74060.0,38.4831,38.5327,38.1954,38.2054,74060.0
2022-12-06 10:30:00,38.51,38.55,38.41,38.53,60357.0,38.1954,38.2351,38.0963,38.2153,60357.0
2022-12-06 11:00:00,38.54,38.56,38.34,38.35,71749.0,38.2252,38.245,38.0268,38.0368,71749.0
2022-12-06 11:30:00,38.34,38.39,38.21,38.26,74862.0,38.0268,38.0764,37.8979,37.9475,74862.0
2022-12-06 12:00:00,38.26,38.31,38.01,38.11,153410.0,37.9475,37.9971,37.6995,37.7987,153410.0
2022-12-06 12:30:00,38.1,38.12,38.02,38.02,64660.0,37.7888,37.8086,37.7094,37.7094,64660.0
2022-12-06 13:00:00,38.01,38.02,37.84,37.85,38417.0,37.6995,37.7094,37.5309,37.5408,38417.0
2022-12-06 13:30:00,37.85,37.91,37.79,37.79,52414.0,37.5408,37.6003,37.4813,37.4813,52414.0
2022-12-06 14:00:00,37.8,37.8,37.66,37.67,89585.0,37.4912,37.4912,37.3524,37.3623,89585.0
2022-12-06 14:30:00,37.68,37.76,37.62,37.7,68230.0,37.3722,37.4516,37.3127,37.3921,68230.0
2022-12-06 15:00:00,37.71,37.85,37.71,37.77,160702.0,37.402,37.5408,37.402,37.4615,160702.0
2022-12-06 15:30:00,37.78,37.95,37.77,37.87,407420.0,37.4714,37.64,37.4615,37.5607,407420.0
2022-12-07 09:30:00,37.77,38.09,37.74,38.01,85478.0,37.4615,37.7789,37.4317,37.6995,85478.0
2022-12-07 10:00:00,37.99,38.24,37.85,38.23,132151.0,37.6797,37.9276,37.5408,37.9177,132151.0
2022-12-07 10:30:00,38.22,38.34,38.2,38.3,65653.0,37.9078,38.0268,37.888,37.9872,65653.0
2022-12-07 11:00:00,38.3,38.33,38.02,38.04,54146.0,37.9872,38.0169,37.7094,37.7293,54146.0
2022-12-07 11:30:00,38.02,38.13,38.02,38.09,32561.0,37.7094,37.8185,37.7094,37.7789,32561.0
2022-12-07 12:00:00,38.09,38.12,38.02,38.02,27029.0,37.7789,37.8086,37.7094,37.7094,27029.0
2022-12-07 12:30:00,38.03,38.16,38.01,38.13,23920.0,37.7194,37.8483,37.6995,37.8185,23920.0
2022-12-07 13:00:00,38.13,38.14,38.08,38.1,33701.0,37.8185,37.8285,37.769,37.7888,33701.0
2022-12-07 13:30:00,38.1,38.17,38.04,38.07,38568.0,37.7888,37.8582,37.7293,37.759,38568.0
2022-12-07 14:00:00,38.07,38.08,37.97,38.05,27169.0,37.759,37.769,37.6599,37.7392,27169.0
2022-12-07 14:30:00,38.05,38.15,38.01,38.03,29770.0,37.7392,37.8384,37.6995,37.7194,29770.0
2022-12-07 15:00:00,38.04,38.08,37.85,37.97,50320.0,37.7293,37.769,37.5408,37.6599,50320.0
2022-12-07 15:30:00,37.96,38.01,37.84,37.87,163564.0,37.6499,37.6995,37.5309,37.5607,163564.0
2022-12-08 09:30:00,38.27,38.36,38.03,38.36,68965.0,37.9574,38.0467,37.7194,38.0467,68965.0
2022-12-08 10:00:00,38.39,38.39,38.25,38.36,51874.0,38.0764,38.0764,37.9376,38.0467,51874.0
2022-12-08 10:30:00,38.35,38.35,38.21,38.23,41877.0,38.0368,38.0368,37.8979,37.9177,41877.0
2022-12-08 11:00:00,38.23,38.24,37.99,38.04,29473.0,37.9177,37.9276,37.6797,37.7293,29473.0
2022-12-08 11:30:00,38.05,38.09,37.97,38.02,26756.0,37.7392,37.7789,37.6599,37.7094,26756.0
2022-12-08 12:00:00,38.01,38.04,37.93,37.94,26694.0,37.6995,37.7293,37.6202,37.6301,26694.0
2022-12-08 12:30:00,37.93,37.94,37.82,37.91,26469.0,37.6202,37.6301,37.5111,37.6003,26469.0
2022-12-08 13:00:00,37.91,37.94,37.84,37.87,21388.0,37.6003,37.6301,37.5309,37.5607,21388.0
2022-12-08 13:30:00,37.9,37.91,37.79,37.8,27574.0,37.5904,37.6003,37.4813,37.4912,27574.0
2022-12-08 14:00:00,37.8,37.8,37.65,37.71,26275.0,37.4912,37.4912,37.3425,37.402,26275.0
2022-12-08 14:30:00,37.7,37.75,37.65,37.68,46323.0,37.3921,37.4417,37.3425,37.3722,46323.0
2022-12-08 15:00:00,37.67,37.67,37.57,37.59,61744.0,37.3623,37.3623,37.2631,37.283,61744.0
2022-12-08 15:30:00,37.59,37.66,37.52,37.65,304427.0,37.283,37.3524,37.2135,37.3425,304427.0
2022-12-09 09:30:00,37.64,37.79,37.48,37.63,171861.0,37.3325,37.4813,37.1739,37.3226,171861.0
2022-12-09 10:00:00,37.65,37.85,37.57,37.72,436152.0,37.3425,37.5408,37.2631,37.4119,436152.0
2022-12-09 10:30:00,37.72,37.75,37.62,37.73,77032.0,37.4119,37.4417,37.3127,37.4218,77032.0
2022-12-09 11:00:00,37.74,37.8,37.67,37.76,41203.0,37.4317,37.4912,37.3623,37.4516,41203.0
2022-12-09 11:30:00,37.74,37.9,37.73,37.88,61101.0,37.4317,37.5904,37.4218,37.5706,61101.0
2022-12-09 12:00:00,37.88,37.89,37.79,37.83,123373.0,37.5706,37.5805,37.4813,37.521,123373.0
2022-12-09 12:30:00,37.82,37.86,37.74,37.84,51219.0,37.5111,37.5508,37.4317,37.5309,51219.0
2022-12-09 13:00:00,37.84,37.87,37.75,37.82,83847.0,37.5309,37.5607,37.4417,37.5111,83847.0
2022-12-09 13:30:00,37.82,37.88,37.8,37.88,97928.0,37.5111,37.5706,37.4912,37.5706,97928.0
2022-12-09 14:00:00,37.88,37.95,37.81,37.94,75396.0,37.5706,37.64,37.5012,37.6301,75396.0
2022-12-09 14:30:00,37.93,38.1,37.91,38.02,218019.0,37.6202,37.7888,37.6003,37.7094,218019.0
2022-12-09 15:00:00,38.02,38.13,37.98,38.12,276864.0,37.7094,37.8185,37.6698,37.8086,276864.0
2022-12-09 15:30:00,38.12,38.16,37.94,38.0,590241.0,37.8086,37.8483,37.6301,37.6896,590241.0
2022-12-12 09:30:00,38.33,38.33,37.92,38.15,220530.0,38.0169,38.0169,37.6103,37.8384,220530.0
2022-12-12 10:00:00,38.16,38.39,38.13,38.37,190272.0,37.8483,38.0764,37.8185,38.0566,190272.0
2022-12-12 10:30:00,38.36,38.46,38.32,38.41,93827.0,38.0467,38.1459,38.007,38.0963,93827.0
2022-12-12 11:00:00,38.42,38.62,38.39,38.61,82218.0,38.1062,38.3045,38.0764,38.2946,82218.0
2022-12-12 11:30:00,38.62,38.74,38.6,38.66,101810.0,38.3045,38.4236,38.2847,38.3442,101810.0
2022-12-12 12:00:00,38.65,38.74,38.56,38.6,123491.0,38.3343,38.4236,38.245,38.2847,123491.0
2022-12-12 12:30:00,38.59,38.6,38.43,38.44,112856.0,38.2748,38.2847,38.1161,38.126,112856.0
2022-12-12 13:00:00,38.44,38.65,38.41,38.41,383686.0,38.126,38.3343,38.0963,38.0963,383686.0
2022-12-12 13:30:00,38.41,38.65,38.41,38.55,89862.0,38.0963,38.3343,38.0963,38.2351,89862.0
2022-12-12 14:00:00,38.56,38.57,38.42,38.51,229114.0,38.245,38.255,38.1062,38.1954,229114.0
2022-12-12 14:30:00,38.51,38.61,38.49,38.6,53783.0,38.1954,38.2946,38.1756,38.2847,53783.0
2022-12-12 15:00:00,38.61,38.76,38.6,38.72,81455.0,38.2946,38.4434,38.2847,38.4037,81455.0
2022-12-12 15:30:00,38.73,38.88,38.72,38.88,451363.0,38.4136,38.5624,38.4037,38.5624,451363.0
2022-12-13 09:30:00,39.61,39.78,39.14,39.59,163399.0,39.2865,39.4551,38.8203,39.2666,163399.0
2022-12-13 10:00:00,39.6,39.61,39.08,39.16,115350.0,39.2765,39.2865,38.7608,38.8401,115350.0
2022-12-13 10:30:00,39.19,39.36,39.09,39.12,127622.0,38.8699,39.0385,38.7707,38.8005,127622.0
2022-12-13 11:00:00,39.15,39.33,39.15,39.33,126306.0,38.8302,39.0087,38.8302,39.0087,126306.0
2022-12-13 11:30:00,39.34,39.45,39.17,39.25,112187.0,39.0187,39.1278,38.8501,38.9294,112187.0
2022-12-13 12:00:00,39.25,39.4,39.11,39.14,92121.0,38.9294,39.0782,38.7905,38.8203,92121.0
2022-12-13 12:30:00,39.12,39.17,38.9,38.97,64025.0,38.8005,38.8501,38.5823,38.6517,64025.0
2022-12-13 13:00:00,38.98,39.33,38.97,39.29,67797.0,38.6616,39.0087,38.6517,38.9691,67797.0
2022-12-13 13:30:00,39.29,39.33,39.13,39.24,78584.0,38.9691,39.0087,38.8104,38.9195,78584.0
2022-12-13 14:00:00,39.25,39.26,39.11,39.21,64714.0,38.9294,38.9393,38.7905,38.8897,64714.0
2022-12-13 14:30:00,39.21,39.33,39.16,39.2,59461.0,38.8897,39.0087,38.8401,38.8798,59461.0
2022-12-13 15:00:00,39.19,39.25,39.05,39.25,117578.0,38.8699,38.9294,38.731,38.9294,117578.0
2022-12-13 15:30:00,39.26,39.42,39.2,39.23,447362.0,38.9393,39.098,38.8798,38.9096,447362.0
2022-12-14 09:30:00,39.26,39.44,39.02,39.19,99032.0,38.9393,39.1178,38.7013,38.8699,99032.0
2022-12-14 10:00:00,39.2,39.23,39.01,39.08,103678.0,38.8798,38.9096,38.6914,38.7608,103678.0
2022-12-14 10:30:00,39.08,39.27,39.06,39.27,64859.0,38.7608,38.9492,38.741,38.9492,64859.0
2022-12-14 11:00:00,39.27,39.44,39.24,39.42,52703.0,38.9492,39.1178,38.9195,39.098,52703.0
2022-12-14 11:30:00,39.42,39.44,39.11,39.14,79700.0,39.098,39.1178,38.7905,38.8203,79700.0
2022-12-14 12:00:00,39.12,39.25,39.1,39.22,81728.0,38.8005,38.9294,38.7806,38.8996,81728.0
2022-12-14 12:30:00,39.23,39.34,39.2,39.29,77209.0,38.9096,39.0187,38.8798,38.9691,77209.0
2022-12-14 13:00:00,39.29,39.39,39.28,39.33,86207.0,38.9691,39.0683,38.9592,39.0087,86207.0
2022-12-14 13:30:00,39.33,39.4,39.28,39.34,101377.0,39.0087,39.0782,38.9592,39.0187,101377.0
2022-12-14 14:00:00,39.34,39.34,38.9,39.05,347954.0,39.0187,39.0187,38.5823,38.731,347954.0
2022-12-14 14:30:00,39.04,39.15,38.78,38.97,246139.0,38.7211,38.8302,38.4632,38.6517,246139.0
2022-12-14 15:00:00,38.97,39.36,38.91,38.91,184693.0,38.6517,39.0385,38.5922,38.5922,184693.0
2022-12-14 15:30:00,38.91,39.16,38.76,39.01,804473.0,38.5922,38.8401,38.4434,38.6914,804473.0
2022-12-15 09:30:00,38.38,38.51,38.14,38.16,86405.0,38.0665,38.1954,37.8285,37.8483,86405.0
2022-12-15 10:00:00,38.19,38.2,37.99,38.05,131778.0,37.8781,37.888,37.6797,37.7392,131778.0
2022-12-15 10:30:00,38.05,38.27,38.02,38.21,102249.0,37.7392,37.9574,37.7094,37.8979,102249.0
2022-12-15 11:00:00,38.23,38.28,38.05,38.09,176047.0,37.9177,37.9673,37.7392,37.7789,176047.0
2022-12-15 11:30:00,38.09,38.2,38.05,38.11,100527.0,37.7789,37.888,37.7392,37.7987,100527.0
2022-12-15 12:00:00,38.11,38.18,38.03,38.14,62391.0,37.7987,37.8681,37.7194,37.8285,62391.0
2022-12-15 12:30:00,38.14,38.21,38.06,38.09,59054.0,37.8285,37.8979,37.7491,37.7789,59054.0
2022-12-15 13:00:00,38.09,38.12,37.85,37.92,61030.0,37.7789,37.8086,37.5408,37.6103,61030.0
2022-12-15 13:30:00,37.91,37.94,37.83,37.9,79470.0,37.6003,37.6301,37.521,37.5904,79470.0
2022-12-15 14:00:00,37.9,37.93,37.81,37.87,77668.0,37.5904,37.6202,37.5012,37.5607,77668.0
2022-12-15 14:30:00,37.87,38.11,37.87,38.11,80531.0,37.5607,37.7987,37.5607,37.7987,80531.0
2022-12-15 15:00:00,38.1,38.18,37.94,38.06,138675.0,37.7888,37.8681,37.6301,37.7491,138675.0
2022-12-15 15:30:00,38.07,38.13,37.89,37.97,405837.0,37.759,37.8185,37.5805,37.6599,405837.0
2022-12-16 09:30:00,37.67,37.9,37.47,37.9,371882.0,37.3623,37.5904,37.1639,37.5904,371882.0
2022-12-16 10:00:00,37.89,37.89,37.44,37.63,121322.0,37.5805,37.5805,37.1342,37.3226,121322.0
2022-12-16 10:30:00,37.62,37.69,37.42,37.47,49322.0,37.3127,37.3821,37.1143,37.1639,49322.0
2022-12-16 11:00:00,37.47,37.65,37.45,37.48,52026.0,37.1639,37.3425,37.1441,37.1739,52026.0
2022-12-16 11:30:00,37.48,37.53,37.25,37.29,51843.0,37.1739,37.2234,36.9457,36.9854,51843.0
2022-12-16 12:00:00,37.28,37.36,37.26,37.33,41535.0,36.9755,37.0548,36.9557,37.0251,41535.0
2022-12-16 12:30:00,37.32,37.36,37.25,37.29,40524.0,37.0152,37.0548,36.9457,36.9854,40524.0
2022-12-16 13:00:00,37.29,37.45,37.26,37.4,123604.0,36.9854,37.1441,36.9557,37.0945,123604.0
2022-12-16 13:30:00,37.39,37.57,37.38,37.55,105628.0,37.0846,37.2631,37.0747,37.2433,105628.0
2022-12-16 14:00:00,37.55,37.78,37.52,37.6,167820.0,37.2433,37.4714,37.2135,37.2929,167820.0
2022-12-16 14:30:00,37.59,37.73,37.57,37.7,135165.0,37.283,37.4218,37.2631,37.3921,135165.0
2022-12-16 15:00:00,37.7,37.97,37.57,37.96,177347.0,37.3921,37.6599,37.2631,37.6499,177347.0
2022-12-16 15:30:00,37.95,38.29,37.94,38.13,1137327.0,37.64,37.9772,37.6301,37.8185,1137327.0
2022-12-19 09:30:00,38.13,38.37,38.04,38.26,90340.0,37.8185,38.0566,37.7293,37.9475,90340.0
2022-12-19 10:00:00,38.27,38.27,38.09,38.19,65789.0,37.9574,37.9574,37.7789,37.8781,65789.0
2022-12-19 10:30:00,38.21,38.29,38.08,38.09,73171.0,37.8979,37.9772,37.769,37.7789,73171.0
2022-12-19 11:00:00,38.06,38.08,37.92,38.0,60406.0,37.7491,37.769,37.6103,37.6896,60406.0
2022-12-19 11:30:00,38.01,38.04,37.72,37.74,76678.0,37.6995,37.7293,37.4119,37.4317,76678.0
2022-12-19 12:00:00,37.74,37.9,37.74,37.78,54499.0,37.4317,37.5904,37.4317,37.4714,54499.0
2022-12-19 12:30:00,37.77,37.79,37.65,37.68,58885.0,37.4615,37.4813,37.3425,37.3722,58885.0
2022-12-19 13:00:00,37.69,37.71,37.52,37.54,61386.0,37.3821,37.402,37.2135,37.2334,61386.0
2022-12-19 13:30:00,37.53,37.57,37.47,37.52,77628.0,37.2234,37.2631,37.1639,37.2135,77628.0
2022-12-19 14:00:00,37.51,37.53,37.39,37.4,47820.0,37.2036,37.2234,37.0846,37.0945,47820.0
2022-12-19 14:30:00,37.41,37.44,37.29,37.34,57951.0,37.1044,37.1342,36.9854,37.035,57951.0
2022-12-19 15:00:00,37.33,37.49,37.25,37.48,86012.0,37.0251,37.1838,36.9457,37.1739,86012.0
2022-12-19 15:30:00,37.48,37.61,37.48,37.57,305140.0,37.1739,37.3028,37.1739,37.2631,305140.0
2022-12-20 09:30:00,37.58,38.28,37.58,38.24,176605.0,37.273,37.9673,37.273,37.9276,176605.0
2022-12-20 10:00:00,38.25,38.53,38.16,38.47,168291.0,37.9376,38.2153,37.8483,38.1558,168291.0
2022-12-20 10:30:00,38.48,38.55,38.34,38.43,88008.0,38.1657,38.2351,38.0268,38.1161,88008.0
2022-12-20 11:00:00,38.43,38.44,38.11,38.12,83354.0,38.1161,38.126,37.7987,37.8086,83354.0
2022-12-20 11:30:00,38.12,38.19,38.08,38.16,72051.0,37.8086,37.8781,37.769,37.8483,72051.0
2022-12-20 12:00:00,38.16,38.27,38.04,38.04,106861.0,37.8483,37.9574,37.7293,37.7293,106861.0
2022-12-20 12:30:00,38.04,38.15,37.97,38.13,186782.0,37.7293,37.8384,37.6599,37.8185,186782.0
2022-12-20 13:00:00,38.14,38.26,38.03,38.26,128462.0,37.8285,37.9475,37.7194,37.9475,128462.0
2022-12-20 13:30:00,38.25,38.38,38.24,38.37,67704.0,37.9376,38.0665,37.9276,38.0566,67704.0
2022-12-20 14:00:00,38.38,38.48,38.34,38.38,73687.0,38.0665,38.1657,38.0268,38.0665,73687.0
2022-12-20 14:30:00,38.38,38.38,38.28,38.35,84087.0,38.0665,38.0665,37.9673,38.0368,84087.0
2022-12-20 15:00:00,38.35,38.36,38.21,38.25,104206.0,38.0368,38.0467,37.8979,37.9376,104206.0
2022-12-20 15:30:00,38.25,38.41,38.23,38.28,412692.0,37.9376,38.0963,37.9177,37.9673,412692.0
2022-12-21 09:30:00,38.77,38.87,38.6,38.77,109214.0,38.4533,38.5525,38.2847,38.4533,109214.0
2022-12-21 10:00:00,38.77,38.99,38.77,38.86,272001.0,38.4533,38.6715,38.4533,38.5426,272001.0
2022-12-21 10:30:00,38.86,39.08,38.81,39.06,282227.0,38.5426,38.7608,38.493,38.741,282227.0
2022-12-21 11:00:00,39.07,39.18,39.01,39.05,144767.0,38.7509,38.86,38.6914,38.731,144767.0
2022-12-21 11:30:00,39.05,39.08,38.96,39.03,212311.0,38.731,38.7608,38.6418,38.7112,212311.0
2022-12-21 12:00:00,39.03,39.15,38.97,39.13,76483.0,38.7112,38.8302,38.6517,38.8104,76483.0
2022-12-21 12:30:00,39.12,39.23,39.08,39.23,91240.0,38.8005,38.9096,38.7608,38.9096,91240.0
2022-12-21 13:00:00,39.23,39.3,39.16,39.18,77391.0,38.9096,38.979,38.8401,38.86,77391.0
2022-12-21 13:30:00,39.2,39.26,39.19,39.22,93942.0,38.8798,38.9393,38.8699,38.8996,93942.0
2022-12-21 14:00:00,39.23,39.31,39.18,39.18,130348.0,38.9096,38.9889,38.86,38.86,130348.0
2022-12-21 14:30:00,39.19,39.23,39.07,39.08,128037.0,38.8699,38.9096,38.7509,38.7608,128037.0
2022-12-21 15:00:00,39.08,39.09,39.0,39.02,264299.0,38.7608,38.7707,38.6814,38.7013,264299.0
2022-12-21 15:30:00,39.02,39.1,38.97,39.05,568952.0,38.7013,38.7806,38.6517,38.731,568952.0
2022-12-22 09:30:00,38.67,38.82,38.61,38.73,138079.0,38.3541,38.5029,38.2946,38.4136,138079.0
2022-12-22 10:00:00,38.72,38.74,38.51,38.58,101845.0,38.4037,38.4236,38.1954,38.2649,101845.0
2022-12-22 10:30:00,38.58,38.65,38.52,38.57,83752.0,38.2649,38.3343,38.2054,38.255,83752.0
2022-12-22 11:00:00,38.56,38.63,38.37,38.38,106513.0,38.245,38.3145,38.0566,38.0665,106513.0
2022-12-22 11:30:00,38.39,38.45,38.18,38.22,105764.0,38.0764,38.1359,37.8681,37.9078,105764.0
2022-12-22 12:00:00,38.2,38.28,37.96,37.98,79737.0,37.888,37.9673,37.6499,37.6698,79737.0
2022-12-22 12:30:00,37.98,38.12,37.96,38.12,83622.0,37.6698,37.8086,37.6499,37.8086,83622.0
2022-12-22 13:00:00,38.12,38.12,37.96,38.02,70851.0,37.8086,37.8086,37.6499,37.7094,70851.0
2022-12-22 13:30:00,38.02,38.13,37.95,38.13,68123.0,37.7094,37.8185,37.64,37.8185,68123.0
2022-12-22 14:00:00,38.12,38.27,38.07,38.27,126183.0,37.8086,37.9574,37.759,37.9574,126183.0
2022-12-22 14:30:00,38.25,38.4,38.17,38.4,203698.0,37.9376,38.0863,37.8582,38.0863,203698.0
2022-12-22 15:00:00,38.4,38.6,38.32,38.57,202082.0,38.0863,38.2847,38.007,38.255,202082.0
2022-12-22 15:30:00,38.57,38.58,38.42,38.55,475238.0,38.255,38.2649,38.1062,38.2351,475238.0
2022-12-23 09:30:00,38.42,38.88,38.42,38.57,146538.0,38.1062,38.5624,38.1062,38.255,146538.0
2022-12-23 10:00:00,38.58,38.9,38.56,38.86,80224.0,38.2649,38.5823,38.245,38.5426,80224.0
2022-12-23 10:30:00,38.87,38.9,38.68,38.7,55669.0,38.5525,38.5823,38.3641,38.3839,55669.0
2022-12-23 11:00:00,38.69,38.79,38.68,38.73,44175.0,38.374,38.4732,38.3641,38.4136,44175.0
2022-12-23 11:30:00,38.74,38.94,38.74,38.91,54665.0,38.4236,38.6219,38.4236,38.5922,54665.0
2022-12-23 12:00:00,38.91,39.01,38.87,39.0,106853.0,38.5922,38.6914,38.5525,38.6814,106853.0
2022-12-23 12:30:00,39.0,39.02,38.84,38.9,93326.0,38.6814,38.7013,38.5227,38.5823,93326.0
2022-12-23 13:00:00,38.91,38.99,38.9,38.98,99324.0,38.5922,38.6715,38.5823,38.6616,99324.0
2022-12-23 13:30:00,38.98,39.08,38.94,39.0,78631.0,38.6616,38.7608,38.6219,38.6814,78631.0
2022-12-23 14:00:00,39.0,39.07,38.96,39.05,57950.0,38.6814,38.7509,38.6418,38.731,57950.0
2022-12-23 14:30:00,39.06,39.12,38.98,39.02,109484.0,38.741,38.8005,38.6616,38.7013,109484.0
2022-12-23 15:00:00,39.02,39.08,38.99,39.02,113429.0,38.7013,38.7608,38.6715,38.7013,113429.0
2022-12-23 15:30:00,39.01,39.12,38.98,39.06,444978.0,38.6914,38.8005,38.6616,38.741,444978.0
2022-12-27 09:30:00,39.25,39.41,39.12,39.24,160065.0,38.9294,39.0881,38.8005,38.9195,160065.0
2022-12-27 10:00:00,39.23,39.65,39.21,39.6,105735.0,38.9096,39.3261,38.8897,39.2765,105735.0
2022-12-27 10:30:00,39.61,39.69,39.45,39.5,138682.0,39.2865,39.3658,39.1278,39.1774,138682.0
2022-12-27 11:00:00,39.5,39.52,39.35,39.41,55487.0,39.1774,39.1972,39.0286,39.0881,55487.0
2022-12-27 11:30:00,39.42,39.5,39.35,39.5,130376.0,39.098,39.1774,39.0286,39.1774,130376.0
2022-12-27 12:00:00,39.52,39.54,39.43,39.46,39414.0,39.1972,39.217,39.1079,39.1377,39414.0
2022-12-27 12:30:00,39.45,39.49,39.39,39.42,54813.0,39.1278,39.1674,39.0683,39.098,54813.0
2022-12-27 13:00:00,39.42,39.47,39.4,39.41,102356.0,39.098,39.1476,39.0782,39.0881,102356.0
2022-12-27 13:30:00,39.41,39.49,39.33,39.38,157571.0,39.0881,39.1674,39.0087,39.0583,157571.0
2022-12-27 14:00:00,39.37,39.41,39.26,39.27,137567.0,39.0484,39.0881,38.9393,38.9492,137567.0
2022-12-27 14:30:00,39.26,39.39,39.24,39.37,105526.0,38.9393,39.0683,38.9195,39.0484,105526.0
2022-12-27 15:00:00,39.38,39.52,39.35,39.52,100034.0,39.0583,39.1972,39.0286,39.1972,100034.0
2022-12-27 15:30:00,39.52,39.53,39.39,39.41,372005.0,39.1972,39.2071,39.0683,39.0881,372005.0
2022-12-28 09:30:00,39.35,39.61,39.34,39.4,115303.0,39.0286,39.2865,39.0187,39.0782,115303.0
2022-12-28 10:00:00,39.39,39.47,39.0,39.02,196115.0,39.0683,39.1476,38.6814,38.7013,196115.0
2022-12-28 10:30:00,39.01,39.07,38.94,38.98,152493.0,38.6914,38.7509,38.6219,38.6616,152493.0
2022-12-28 11:00:00,38.98,39.05,38.9,39.02,150238.0,38.6616,38.731,38.5823,38.7013,150238.0
2022-12-28 11:30:00,39.04,39.05,38.91,38.94,100033.0,38.7211,38.731,38.5922,38.6219,100033.0
2022-12-28 12:00:00,38.95,38.97,38.88,38.92,125487.0,38.6318,38.6517,38.5624,38.6021,125487.0
2022-12-28 12:30:00,38.91,39.07,38.91,39.05,75056.0,38.5922,38.7509,38.5922,38.731,75056.0
2022-12-28 13:00:00,39.05,39.12,39.01,39.06,75134.0,38.731,38.8005,38.6914,38.741,75134.0
2022-12-28 13:30:00,39.06,39.06,38.98,39.0,108410.0,38.741,38.741,38.6616,38.6814,108410.0
2022-12-28 14:00:00,39.01,39.02,38.9,38.97,86915.0,38.6914,38.7013,38.5823,38.6517,86915.0
2022-12-28 14:30:00,38.97,39.07,38.96,39.0,82951.0,38.6517,38.7509,38.6418,38.6814,82951.0
2022-12-28 15:00:00,39.0,39.01,38.81,38.9,134965.0,38.6814,38.6914,38.493,38.5823,134965.0
2022-12-28 15:30:00,38.9,38.95,38.72,38.72,282922.0,38.5823,38.6318,38.4037,38.4037,282922.0
2022-12-29 09:30:00,38.91,39.24,38.85,39.16,117870.0,38.5922,38.9195,38.5327,38.8401,117870.0
2022-12-29 10:00:00,39.16,39.38,39.13,39.3,51159.0,38.8401,39.0583,38.8104,38.979,51159.0
2022-12-29 10:30:00,39.29,39.34,39.19,39.23,87138.0,38.9691,39.0187,38.8699,38.9096,87138.0
2022-12-29 11:00:00,39.23,39.39,39.18,39.34,295819.0,38.9096,39.0683,38.86,39.0187,295819.0
2022-12-29 11:30:00,39.34,39.46,39.34,39.41,80854.0,39.0187,39.1377,39.0187,39.0881,80854.0
2022-12-29 12:00:00,39.41,39.46,39.37,39.42,64472.0,39.0881,39.1377,39.0484,39.098,64472.0
2022-12-29 12:30:00,39.42,39.48,39.4,39.46,56164.0,39.098,39.1575,39.0782,39.1377,56164.0
2022-12-29 13:00:00,39.47,39.49,39.42,39.45,113869.0,39.1476,39.1674,39.098,39.1278,113869.0
2022-12-29 13:30:00,39.46,39.48,39.4,39.44,89095.0,39.1377,39.1575,39.0782,39.1178,89095.0
2022-12-29 14:00:00,39.44,39.45,39.29,39.32,48876.0,39.1178,39.1278,38.9691,38.9988,48876.0
2022-12-29 14:30:00,39.32,39.35,39.26,39.3,101219.0,38.9988,39.0286,38.9393,38.979,101219.0
2022-12-29 15:00:00,39.29,39.42,39.27,39.3,103997.0,38.9691,39.098,38.9492,38.979,103997.0
2022-12-29 15:30:00,39.3,39.49,39.3,39.42,344311.0,38.979,39.1674,38.979,39.098,344311.0
2022-12-30 09:30:00,39.17,39.37,39.05,39.18,44468.0,38.8501,39.0484,38.731,38.86,44468.0
2022-12-30 10:00:00,39.18,39.41,39.11,39.37,94264.0,38.86,39.0881,38.7905,39.0484,94264.0
2022-12-30 10:30:00,39.36,39.4,39.2,39.23,66386.0,39.0385,39.0782,38.8798,38.9096,66386.0
2022-12-30 11:00:00,39.23,39.23,39.08,39.11,54466.0,38.9096,38.9096,38.7608,38.7905,54466.0
2022-12-30 11:30:00,39.11,39.19,39.09,39.17,30919.0,38.7905,38.8699,38.7707,38.8501,30919.0
2022-12-30 12:00:00,39.17,39.3,39.17,39.28,52601.0,38.8501,38.979,38.8501,38.9592,52601.0
2022-12-30 12:30:00,39.27,39.31,39.21,39.27,31923.0,38.9492,38.9889,38.8897,38.9492,31923.0
2022-12-30 13:00:00,39.28,39.28,38.99,39.1,32110.0,38.9592,38.9592,38.6715,38.7806,32110.0
2022-12-30 13:30:00,39.11,39.17,39.09,39.12,30219.0,38.7905,38.8501,38.7707,38.8005,30219.0
2022-12-30 14:00:00,39.13,39.2,39.1,39.16,66254.0,38.8104,38.8798,38.7806,38.8401,66254.0
2022-12-30 14:30:00,39.15,39.17,39.08,39.15,56498.0,38.8302,38.8501,38.7608,38.8302,56498.0
2022-12-30 15:00:00,39.15,39.31,39.14,39.23,57856.0,38.8302,38.9889,38.8203,38.9096,57856.0
2022-12-30 15:30:00,39.23,39.48,39.23,39.42,256280.0,38.9096,39.1575,38.9096,39.098,256280.0
2023-01-03 09:30:00,39.4,39.61,39.28,39.31,159850.0,39.0782,39.2865,38.9592,38.9889,159850.0
2023-01-03 10:00:00,39.32,39.49,39.11,39.23,83395.0,38.9988,39.1674,38.7905,38.9096,83395.0
2023-01-03 10:30:00,39.23,39.44,39.21,39.43,52435.0,38.9096,39.1178,38.8897,39.1079,52435.0
2023-01-03 11:00:00,39.46,39.49,39.26,39.32,105803.0,39.1377,39.1674,38.9393,38.9988,105803.0
2023-01-03 11:30:00,39.3,39.31,39.06,39.11,55982.0,38.979,38.9889,38.741,38.7905,55982.0
2023-01-03 12:00:00,39.12,39.2,39.03,39.11,53339.0,38.8005,38.8798,38.7112,38.7905,53339.0
2023-01-03 12:30:00,39.11,39.25,38.98,39.04,44081.0,38.7905,38.9294,38.6616,38.7211,44081.0
2023-01-03 13:00:00,39.02,39.14,38.99,39.11,59650.0,38.7013,38.8203,38.6715,38.7905,59650.0
2023-01-03 13:30:00,39.11,39.16,39.02,39.11,39410.0,38.7905,38.8401,38.7013,38.7905,39410.0
2023-01-03 14:00:00,39.11,39.14,38.89,38.95,49801.0,38.7905,38.8203,38.5723,38.6318,49801.0
2023-01-03 14:30:00,38.95,39.12,38.84,39.05,57253.0,38.6318,38.8005,38.5227,38.731,57253.0
2023-01-03 15:00:00,39.05,39.15,39.01,39.09,73755.0,38.731,38.8302,38.6914,38.7707,73755.0
2023-01-03 15:30:00,39.09,39.17,39.06,39.06,372619.0,38.7707,38.8501,38.741,38.741,372619.0
2023-01-04 09:30:00,39.11,39.55,39.08,39.52,124283.0,38.7905,39.2269,38.7608,39.1972,124283.0
2023-01-04 10:00:00,39.51,39.65,39.28,39.4,110249.0,39.1873,39.3261,38.9592,39.0782,110249.0
2023-01-04 10:30:00,39.4,39.5,39.32,39.46,73703.0,39.0782,39.1774,38.9988,39.1377,73703.0
2023-01-04 11:00:00,39.47,39.48,39.36,39.41,74854.0,39.1476,39.1575,39.0385,39.0881,74854.0
2023-01-04 11:30:00,39.41,39.65,39.4,39.55,515827.0,39.0881,39.3261,39.0782,39.2269,515827.0
2023-01-04 12:00:00,39.55,39.66,39.52,39.52,76989.0,39.2269,39.336,39.1972,39.1972,76989.0
2023-01-04 12:30:00,39.52,39.72,39.52,39.58,80071.0,39.1972,39.3956,39.1972,39.2567,80071.0
2023-01-04 13:00:00,39.58,39.69,39.53,39.68,63109.0,39.2567,39.3658,39.2071,39.3559,63109.0
2023-01-04 13:30:00,39.68,39.74,39.56,39.56,69495.0,39.3559,39.4154,39.2369,39.2369,69495.0
2023-01-04 14:00:00,39.55,39.66,39.3,39.33,97550.0,39.2269,39.336,38.979,39.0087,97550.0
2023-01-04 14:30:00,39.31,39.47,39.31,39.47,96599.0,38.9889,39.1476,38.9889,39.1476,96599.0
2023-01-04 15:00:00,39.47,39.54,39.41,39.43,90403.0,39.1476,39.217,39.0881,39.1079,90403.0
2023-01-04 15:30:00,39.42,39.58,39.28,39.55,257723.0,39.098,39.2567,38.9592,39.2269,257723.0
2023-01-05 09:30:00,39.37,39.4,39.08,39.39,72418.0,39.0484,39.0782,38.7608,39.0683,72418.0
2023-01-05 10:00:00,39.39,39.55,39.29,39.45,86277.0,39.0683,39.2269,38.9691,39.1278,86277.0
2023-01-05 10:30:00,39.45,39.48,39.26,39.34,48868.0,39.1278,39.1575,38.9393,39.0187,48868.0
2023-01-05 11:00:00,39.34,39.41,39.26,39.3,55057.0,39.0187,39.0881,38.9393,38.979,55057.0
2023-01-05 11:30:00,39.3,39.34,39.19,39.2,24550.0,38.979,39.0187,38.8699,38.8798,24550.0
2023-01-05 12:00:00,39.21,39.3,39.19,39.29,29155.0,38.8897,38.979,38.8699,38.9691,29155.0
2023-01-05 12:30:00,39.28,39.3,39.24,39.26,37348.0,38.9592,38.979,38.9195,38.9393,37348.0
2023-01-05 13:00:00,39.27,39.49,39.21,39.45,47601.0,38.9492,39.1674,38.8897,39.1278,47601.0
2023-01-05 13:30:00,39.45,39.5,39.35,39.35,73885.0,39.1278,39.1774,39.0286,39.0286,73885.0
2023-01-05 14:00:00,39.4,39.43,39.29,39.3,25248.0,39.0782,39.1079,38.9691,38.979,25248.0
2023-01-05 14:30:00,39.3,39.44,39.3,39.37,33744.0,38.979,39.1178,38.979,39.0484,33744.0
2023-01-05 15:00:00,39.36,39.36,39.25,39.27,55446.0,39.0385,39.0385,38.9294,38.9492,55446.0
2023-01-05 15:30:00,39.26,39.34,39.21,39.33,251711.0,38.9393,39.0187,38.8897,39.0087,251711.0
2023-01-06 09:30:00,39.75,40.0,39.7,39.89,112600.0,39.4253,39.6733,39.3757,39.5642,112600.0
2023-01-06 10:00:00,39.91,40.13,39.82,39.98,175852.0,39.584,39.8022,39.4947,39.6534,175852.0
2023-01-06 10:30:00,40.0,40.4,39.97,40.37,145112.0,39.6733,40.07,39.6435,40.0403,145112.0
2023-01-06 11:00:00,40.37,40.37,40.26,40.3,63806.0,40.0403,40.0403,39.9311,39.9708,63806.0
2023-01-06 11:30:00,40.3,40.49,40.3,40.41,96719.0,39.9708,40.1593,39.9708,40.0799,96719.0
2023-01-06 12:00:00,40.41,40.42,40.09,40.11,106710.0,40.0799,40.0898,39.7625,39.7824,106710.0
2023-01-06 12:30:00,40.11,40.23,40.1,40.14,81548.0,39.7824,39.9014,39.7725,39.8121,81548.0
2023-01-06 13:00:00,40.14,40.25,40.08,40.25,62364.0,39.8121,39.9212,39.7526,39.9212,62364.0
2023-01-06 13:30:00,40.25,40.28,40.21,40.25,43397.0,39.9212,39.951,39.8816,39.9212,43397.0
2023-01-06 14:00:00,40.25,40.54,40.24,40.5,283976.0,39.9212,40.2089,39.9113,40.1692,283976.0
2023-01-06 14:30:00,40.5,40.6,40.49,40.55,102926.0,40.1692,40.2684,40.1593,40.2188,102926.0
2023-01-06 15:00:00,40.55,40.61,40.45,40.46,87860.0,40.2188,40.2783,40.1196,40.1295,87860.0
2023-01-06 15:30:00,40.47,40.54,40.38,40.45,389607.0,40.1394,40.2089,40.0502,40.1196,389607.0
2023-01-09 09:30:00,40.73,40.99,40.15,40.45,159197.0,40.3973,40.6552,39.822,40.1196,159197.0
2023-01-09 10:00:00,40.47,40.73,40.47,40.6,152220.0,40.1394,40.3973,40.1394,40.2684,152220.0
2023-01-09 10:30:00,40.6,40.79,40.47,40.67,114426.0,40.2684,40.4568,40.1394,40.3378,114426.0
2023-01-09 11:00:00,40.65,40.8,40.62,40.62,172077.0,40.318,40.4667,40.2882,40.2882,172077.0
2023-01-09 11:30:00,40.61,40.82,40.6,40.79,54982.0,40.2783,40.4866,40.2684,40.4568,54982.0
2023-01-09 12:00:00,40.78,40.78,40.52,40.59,144795.0,40.4469,40.4469,40.189,40.2585,144795.0
2023-01-09 12:30:00,40.58,40.59,40.35,40.47,125563.0,40.2485,40.2585,40.0204,40.1394,125563.0
2023-01-09 13:00:00,40.47,40.49,40.31,40.39,38646.0,40.1394,40.1593,39.9807,40.0601,38646.0
2023-01-09 13:30:00,40.38,40.42,40.28,40.37,60141.0,40.0502,40.0898,39.951,40.0403,60141.0
2023-01-09 14:00:00,40.38,40.43,40.22,40.23,70187.0,40.0502,40.0998,39.8915,39.9014,70187.0
2023-01-09 14:30:00,40.23,40.25,40.1,40.11,51066.0,39.9014,39.9212,39.7725,39.7824,51066.0
2023-01-09 15:00:00,40.1,40.14,40.0,40.05,57595.0,39.7725,39.8121,39.6733,39.7229,57595.0
2023-01-09 15:30:00,40.06,40.14,40.03,40.07,224216.0,39.7328,39.8121,39.703,39.7427,224216.0
2023-01-10 09:30:00,39.86,40.09,39.65,39.81,90955.0,39.5344,39.7625,39.3261,39.4848,90955.0
2023-01-10 10:00:00,39.83,40.02,39.77,39.94,90721.0,39.5047,39.6931,39.4452,39.6138,90721.0
2023-01-10 10:30:00,39.95,40.05,39.82,40.05,107351.0,39.6237,39.7229,39.4947,39.7229,107351.0
2023-01-10 11:00:00,40.04,40.24,40.04,40.09,127547.0,39.7129,39.9113,39.7129,39.7625,127547.0
2023-01-10 11:30:00,40.1,40.24,40.1,40.21,62471.0,39.7725,39.9113,39.7725,39.8816,62471.0
2023-01-10 12:00:00,40.2,40.23,40.12,40.2,52358.0,39.8716,39.9014,39.7923,39.8716,52358.0
2023-01-10 12:30:00,40.21,40.3,40.2,40.22,48243.0,39.8816,39.9708,39.8716,39.8915,48243.0
2023-01-10 13:00:00,40.21,40.3,40.18,40.25,54698.0,39.8816,39.9708,39.8518,39.9212,54698.0
2023-01-10 13:30:00,40.23,40.35,40.23,40.35,46798.0,39.9014,40.0204,39.9014,40.0204,46798.0
2023-01-10 14:00:00,40.36,40.51,40.36,40.44,86148.0,40.0303,40.1791,40.0303,40.1097,86148.0
2023-01-10 14:30:00,40.44,40.47,40.36,40.37,32768.0,40.1097,40.1394,40.0303,40.0403,32768.0
2023-01-10 15:00:00,40.37,40.43,40.3,40.4,57953.0,40.0403,40.0998,39.9708,40.07,57953.0
2023-01-10 15:30:00,40.41,40.57,40.34,40.55,248695.0,40.0799,40.2386,40.0105,40.2188,248695.0
2023-01-11 09:30:00,40.72,40.97,40.61,40.87,203406.0,40.3874,40.6353,40.2783,40.5362,203406.0
2023-01-11 10:00:00,40.87,40.89,40.66,40.7,42309.0,40.5362,40.556,40.3279,40.3676,42309.0
2023-01-11 10:30:00,40.69,40.7,40.44,40.47,105498.0,40.3576,40.3676,40.1097,40.1394,105498.0
2023-01-11 11:00:00,40.48,40.54,40.35,40.44,202015.0,40.1494,40.2089,40.0204,40.1097,202015.0
2023-01-11 11:30:00,40.45,40.52,40.38,40.52,80722.0,40.1196,40.189,40.0502,40.189,80722.0
2023-01-11 12:00:00,40.52,40.55,40.45,40.5,99885.0,40.189,40.2188,40.1196,40.1692,99885.0
2023-01-11 12:30:00,40.49,40.51,40.39,40.4,57377.0,40.1593,40.1791,40.0601,40.07,57377.0
2023-01-11 13:00:00,40.4,40.52,40.39,40.5,67009.0,40.07,40.189,40.0601,40.1692,67009.0
2023-01-11 13:30:00,40.51,40.52,40.3,40.31,116597.0,40.1791,40.189,39.9708,39.9807,116597.0
2023-01-11 14:00:00,40.32,40.47,40.3,40.44,72782.0,39.9907,40.1394,39.9708,40.1097,72782.0
2023-01-11 14:30:00,40.44,40.49,40.4,40.43,104286.0,40.1097,40.1593,40.07,40.0998,104286.0
2023-01-11 15:00:00,40.44,40.49,40.37,40.37,103568.0,40.1097,40.1593,40.0403,40.0403,103568.0
2023-01-11 15:30:00,40.38,40.48,40.31,40.39,425362.0,40.0502,40.1494,39.9807,40.0601,425362.0
2023-01-12 09:30:00,40.5,40.56,40.39,40.55,129208.0,40.1692,40.2287,40.0601,40.2188,129208.0
2023-01-12 10:00:00,40.55,40.76,40.52,40.57,123293.0,40.2188,40.4271,40.189,40.2386,123293.0
2023-01-12 10:30:00,40.56,40.78,40.52,40.59,165511.0,40.2287,40.4469,40.189,40.2585,165511.0
2023-01-12 11:00:00,40.59,40.66,40.5,40.57,82306.0,40.2585,40.3279,40.1692,40.2386,82306.0
2023-01-12 11:30:00,40.57,40.61,40.47,40.59,191523.0,40.2386,40.2783,40.1394,40.2585,191523.0
2023-01-12 12:00:00,40.59,40.9,40.57,40.89,360682.0,40.2585,40.5659,40.2386,40.556,360682.0
2023-01-12 12:30:00,40.9,40.94,40.82,40.93,50312.0,40.5659,40.6056,40.4866,40.5957,50312.0
2023-01-12 13:00:00,40.92,40.97,40.71,40.74,93814.0,40.5858,40.6353,40.3775,40.4072,93814.0
2023-01-12 13:30:00,40.73,40.98,40.69,40.98,85684.0,40.3973,40.6453,40.3576,40.6453,85684.0
2023-01-12 14:00:00,40.98,41.02,40.87,40.93,63428.0,40.6453,40.6849,40.5362,40.5957,63428.0
2023-01-12 14:30:00,40.93,40.97,40.81,40.88,58832.0,40.5957,40.6353,40.4767,40.5461,58832.0
2023-01-12 15:00:00,40.89,40.93,40.77,40.84,55324.0,40.556,40.5957,40.437,40.5064,55324.0
2023-01-12 15:30:00,40.83,40.87,40.66,40.67,418875.0,40.4965,40.5362,40.3279,40.3378,418875.0
2023-01-13 09:30:00,40.19,40.33,39.93,40.19,166224.0,39.8617,40.0006,39.6038,39.8617,166224.0
2023-01-13 10:00:00,40.17,40.41,40.06,40.39,100356.0,39.8419,40.0799,39.7328,40.0601,100356.0
2023-01-13 10:30:00,40.4,40.5,40.35,40.46,73392.0,40.07,40.1692,40.0204,40.1295,73392.0
2023-01-13 11:00:00,40.48,40.5,40.35,40.46,49883.0,40.1494,40.1692,40.0204,40.1295,49883.0
2023-01-13 11:30:00,40.46,40.54,40.41,40.5,34991.0,40.1295,40.2089,40.0799,40.1692,34991.0
2023-01-13 12:00:00,40.5,40.6,40.48,40.57,31369.0,40.1692,40.2684,40.1494,40.2386,31369.0
2023-01-13 12:30:00,40.56,40.65,40.51,40.63,40200.0,40.2287,40.318,40.1791,40.2981,40200.0
2023-01-13 13:00:00,40.63,40.68,40.62,40.65,52867.0,40.2981,40.3477,40.2882,40.318,52867.0
2023-01-13 13:30:00,40.64,40.66,40.52,40.61,32600.0,40.308,40.3279,40.189,40.2783,32600.0
2023-01-13 14:00:00,40.61,40.63,40.52,40.53,28864.0,40.2783,40.2981,40.189,40.1989,28864.0
2023-01-13 14:30:00,40.52,40.54,40.44,40.54,62927.0,40.189,40.2089,40.1097,40.2089,62927.0
2023-01-13 15:00:00,40.54,40.77,40.53,40.77,63286.0,40.2089,40.437,40.1989,40.437,63286.0
2023-01-13 15:30:00,40.77,40.85,40.73,40.75,255983.0,40.437,40.5163,40.3973,40.4171,255983.0
2023-01-17 09:30:00,40.69,40.98,40.69,40.81,75295.0,40.3576,40.6453,40.3576,40.4767,75295.0
2023-01-17 10:00:00,40.84,40.92,40.7,40.77,118670.0,40.5064,40.5858,40.3676,40.437,118670.0
2023-01-17 10:30:00,40.78,40.78,40.45,40.51,51475.0,40.4469,40.4469,40.1196,40.1791,51475.0
2023-01-17 11:00:00,40.5,40.55,40.46,40.54,68213.0,40.1692,40.2188,40.1295,40.2089,68213.0
2023-01-17 11:30:00,40.52,40.55,40.42,40.49,34136.0,40.189,40.2188,40.0898,40.1593,34136.0
2023-01-17 12:00:00,40.5,40.51,40.38,40.42,58006.0,40.1692,40.1791,40.0502,40.0898,58006.0
2023-01-17 12:30:00,40.43,40.63,40.42,40.56,65068.0,40.0998,40.2981,40.0898,40.2287,65068.0
2023-01-17 13:00:00,40.55,40.58,40.5,40.55,51829.0,40.2188,40.2485,40.1692,40.2188,51829.0
2023-01-17 13:30:00,40.55,40.7,40.55,40.66,77320.0,40.2188,40.3676,40.2188,40.3279,77320.0
2023-01-17 14:00:00,40.66,40.74,40.54,40.63,59137.0,40.3279,40.4072,40.2089,40.2981,59137.0
2023-01-17 14:30:00,40.63,40.76,40.61,40.73,61447.0,40.2981,40.4271,40.2783,40.3973,61447.0
2023-01-17 15:00:00,40.73,40.79,40.67,40.75,79642.0,40.3973,40.4568,40.3378,40.4171,79642.0
2023-01-17 15:30:00,40.75,40.78,40.59,40.6,259248.0,40.4171,40.4469,40.2585,40.2684,259248.0
2023-01-18 09:30:00,40.91,40.91,40.61,40.73,68454.0,40.5758,40.5758,40.2783,40.3973,68454.0
2023-01-18 10:00:00,40.73,40.76,40.55,40.66,53801.0,40.3973,40.4271,40.2188,40.3279,53801.0
2023-01-18 10:30:00,40.67,40.7,40.27,40.31,96152.0,40.3378,40.3676,39.9411,39.9807,96152.0
2023-01-18 11:00:00,40.32,40.36,40.05,40.07,115450.0,39.9907,40.0303,39.7229,39.7427,115450.0
2023-01-18 11:30:00,40.05,40.06,39.78,39.87,60314.0,39.7229,39.7328,39.4551,39.5443,60314.0
2023-01-18 12:00:00,39.87,40.03,39.85,39.86,46185.0,39.5443,39.703,39.5245,39.5344,46185.0
2023-01-18 12:30:00,39.86,39.95,39.74,39.75,41021.0,39.5344,39.6237,39.4154,39.4253,41021.0
2023-01-18 13:00:00,39.75,39.78,39.6,39.75,74069.0,39.4253,39.4551,39.2765,39.4253,74069.0
2023-01-18 13:30:00,39.76,39.89,39.72,39.74,65910.0,39.4352,39.5642,39.3956,39.4154,65910.0
2023-01-18 14:00:00,39.75,39.85,39.73,39.84,82221.0,39.4253,39.5245,39.4055,39.5146,82221.0
2023-01-18 14:30:00,39.84,39.89,39.81,39.82,91709.0,39.5146,39.5642,39.4848,39.4947,91709.0
2023-01-18 15:00:00,39.82,39.83,39.7,39.73,130615.0,39.4947,39.5047,39.3757,39.4055,130615.0
2023-01-18 15:30:00,39.73,39.78,39.49,39.51,483208.0,39.4055,39.4551,39.1674,39.1873,483208.0
2023-01-19 09:30:00,39.22,39.32,38.73,38.82,103823.0,38.8996,38.9988,38.4136,38.5029,103823.0
2023-01-19 10:00:00,38.8,38.98,38.76,38.86,46560.0,38.4831,38.6616,38.4434,38.5426,46560.0
2023-01-19 10:30:00,38.84,38.88,38.69,38.79,32325.0,38.5227,38.5624,38.374,38.4732,32325.0
2023-01-19 11:00:00,38.79,38.79,38.53,38.65,98103.0,38.4732,38.4732,38.2153,38.3343,98103.0
2023-01-19 11:30:00,38.66,38.78,38.65,38.75,33653.0,38.3442,38.4632,38.3343,38.4335,33653.0
2023-01-19 12:00:00,38.75,38.94,38.73,38.8,44628.0,38.4335,38.6219,38.4136,38.4831,44628.0
2023-01-19 12:30:00,38.8,38.84,38.72,38.81,81962.0,38.4831,38.5227,38.4037,38.493,81962.0
2023-01-19 13:00:00,38.82,38.86,38.75,38.78,62992.0,38.5029,38.5426,38.4335,38.4632,62992.0
2023-01-19 13:30:00,38.77,38.98,38.77,38.9,106546.0,38.4533,38.6616,38.4533,38.5823,106546.0
2023-01-19 14:00:00,38.9,38.93,38.76,38.9,52978.0,38.5823,38.612,38.4434,38.5823,52978.0
2023-01-19 14:30:00,38.9,38.98,38.84,38.86,51943.0,38.5823,38.6616,38.5227,38.5426,51943.0
2023-01-19 15:00:00,38.84,38.89,38.63,38.65,119890.0,38.5227,38.5723,38.3145,38.3343,119890.0
2023-01-19 15:30:00,38.65,38.66,38.4,38.44,485762.0,38.3343,38.3442,38.0863,38.126,485762.0
2023-01-20 09:30:00,38.63,38.67,38.3,38.4,238239.0,38.3145,38.3541,37.9872,38.0863,238239.0
2023-01-20 10:00:00,38.41,38.6,38.38,38.59,71362.0,38.0963,38.2847,38.0665,38.2748,71362.0
2023-01-20 10:30:00,38.6,38.61,38.4,38.5,48752.0,38.2847,38.2946,38.0863,38.1855,48752.0
2023-01-20 11:00:00,38.51,38.66,38.5,38.66,32589.0,38.1954,38.3442,38.1855,38.3442,32589.0
2023-01-20 11:30:00,38.66,38.68,38.55,38.62,43740.0,38.3442,38.3641,38.2351,38.3045,43740.0
2023-01-20 12:00:00,38.63,38.71,38.6,38.64,27843.0,38.3145,38.3938,38.2847,38.3244,27843.0
2023-01-20 12:30:00,38.63,38.63,38.58,38.58,21130.0,38.3145,38.3145,38.2649,38.2649,21130.0
2023-01-20 13:00:00,38.58,38.62,38.44,38.46,35549.0,38.2649,38.3045,38.126,38.1459,35549.0
2023-01-20 13:30:00,38.47,38.59,38.47,38.58,37963.0,38.1558,38.2748,38.1558,38.2649,37963.0
2023-01-20 14:00:00,38.58,38.6,38.54,38.58,103749.0,38.2649,38.2847,38.2252,38.2649,103749.0
2023-01-20 14:30:00,38.58,38.61,38.48,38.52,100011.0,38.2649,38.2946,38.1657,38.2054,100011.0
2023-01-20 15:00:00,38.52,38.67,38.52,38.66,110349.0,38.2054,38.3541,38.2054,38.3442,110349.0
2023-01-20 15:30:00,38.66,38.76,38.58,38.7,300416.0,38.3442,38.4434,38.2649,38.3839,300416.0
2023-01-23 09:30:00,38.81,38.89,38.7,38.84,84126.0,38.493,38.5723,38.3839,38.5227,84126.0
2023-01-23 10:00:00,38.84,38.89,38.76,38.86,67455.0,38.5227,38.5723,38.4434,38.5426,67455.0
2023-01-23 10:30:00,38.86,38.87,38.77,38.79,137035.0,38.5426,38.5525,38.4533,38.4732,137035.0
2023-01-23 11:00:00,38.79,38.88,38.73,38.75,115897.0,38.4732,38.5624,38.4136,38.4335,115897.0
2023-01-23 11:30:00,38.76,38.88,38.75,38.88,39201.0,38.4434,38.5624,38.4335,38.5624,39201.0
2023-01-23 12:00:00,38.88,38.97,38.82,38.96,55292.0,38.5624,38.6517,38.5029,38.6418,55292.0
2023-01-23 12:30:00,38.96,39.16,38.96,39.16,50295.0,38.6418,38.8401,38.6418,38.8401,50295.0
2023-01-23 13:00:00,39.15,39.27,39.15,39.23,62166.0,38.8302,38.9492,38.8302,38.9096,62166.0
2023-01-23 13:30:00,39.23,39.42,39.23,39.32,109520.0,38.9096,39.098,38.9096,38.9988,109520.0
2023-01-23 14:00:00,39.31,39.31,39.05,39.09,132113.0,38.9889,38.9889,38.731,38.7707,132113.0
2023-01-23 14:30:00,39.08,39.19,39.04,39.19,119501.0,38.7608,38.8699,38.7211,38.8699,119501.0
2023-01-23 15:00:00,39.19,39.28,39.17,39.22,93510.0,38.8699,38.9592,38.8501,38.8996,93510.0
2023-01-23 15:30:00,39.22,39.5,39.19,39.42,486925.0,38.8996,39.1774,38.8699,39.098,486925.0
2023-01-24 09:30:00,39.39,39.76,38.96,38.97,95341.0,39.0683,39.4352,38.6418,38.6517,95341.0
2023-01-24 10:00:00,38.95,39.1,38.84,39.08,67629.0,38.6318,38.7806,38.5227,38.7608,67629.0
2023-01-24 10:30:00,39.09,39.39,39.05,39.34,61115.0,38.7707,39.0683,38.731,39.0187,61115.0
2023-01-24 11:00:00,39.34,39.46,39.33,39.46,54576.0,39.0187,39.1377,39.0087,39.1377,54576.0
2023-01-24 11:30:00,39.45,39.56,39.4,39.51,47761.0,39.1278,39.2369,39.0782,39.1873,47761.0
2023-01-24 12:00:00,39.52,39.63,39.47,39.52,141856.0,39.1972,39.3063,39.1476,39.1972,141856.0
2023-01-24 12:30:00,39.51,39.58,39.44,39.51,93310.0,39.1873,39.2567,39.1178,39.1873,93310.0
2023-01-24 13:00:00,39.51,39.61,39.45,39.49,80594.0,39.1873,39.2865,39.1278,39.1674,80594.0
2023-01-24 13:30:00,39.5,39.55,39.41,39.51,75577.0,39.1774,39.2269,39.0881,39.1873,75577.0
2023-01-24 14:00:00,39.51,39.52,39.44,39.47,67603.0,39.1873,39.1972,39.1178,39.1476,67603.0
2023-01-24 14:30:00,39.47,39.53,39.45,39.47,50198.0,39.1476,39.2071,39.1278,39.1476,50198.0
2023-01-24 15:00:00,39.47,39.51,39.39,39.43,74890.0,39.1476,39.1873,39.0683,39.1079,74890.0
2023-01-24 15:30:00,39.43,39.43,39.26,39.41,338397.0,39.1079,39.1079,38.9393,39.0881,338397.0
2023-01-25 09:30:00,38.97,39.18,38.73,39.12,175055.0,38.6517,38.86,38.4136,38.8005,175055.0
2023-01-25 10:00:00,39.12,39.38,39.11,39.16,88382.0,38.8005,39.0583,38.7905,38.8401,88382.0
2023-01-25 10:30:00,39.17,39.24,39.04,39.14,39197.0,38.8501,38.9195,38.7211,38.8203,39197.0
2023-01-25 11:00:00,39.13,39.21,39.07,39.1,84621.0,38.8104,38.8897,38.7509,38.7806,84621.0
2023-01-25 11:30:00,39.1,39.15,39.02,39.14,39121.0,38.7806,38.8302,38.7013,38.8203,39121.0
2023-01-25 12:00:00,39.14,39.23,39.11,39.22,43240.0,38.8203,38.9096,38.7905,38.8996,43240.0
2023-01-25 12:30:00,39.23,39.46,39.23,39.41,47320.0,38.9096,39.1377,38.9096,39.0881,47320.0
2023-01-25 13:00:00,39.41,39.52,39.4,39.51,44692.0,39.0881,39.1972,39.0782,39.1873,44692.0
2023-01-25 13:30:00,39.51,39.56,39.38,39.48,111248.0,39.1873,39.2369,39.0583,39.1575,111248.0
2023-01-25 14:00:00,39.49,39.63,39.42,39.44,79149.0,39.1674,39.3063,39.098,39.1178,79149.0
2023-01-25 14:30:00,39.43,39.56,39.39,39.5,187067.0,39.1079,39.2369,39.0683,39.1774,187067.0
2023-01-25 15:00:00,39.5,39.64,39.49,39.58,104676.0,39.1774,39.3162,39.1674,39.2567,104676.0
2023-01-25 15:30:00,39.58,39.67,39.51,39.6,257835.0,39.2567,39.346,39.1873,39.2765,257835.0
2023-01-26 09:30:00,39.92,40.19,39.52,39.56,114541.0,39.5939,39.8617,39.1972,39.2369,114541.0
2023-01-26 10:00:00,39.59,40.05,39.48,40.05,65164.0,39.2666,39.7229,39.1575,39.7229,65164.0
2023-01-26 10:30:00,40.05,40.15,39.95,40.08,97513.0,39.7229,39.822,39.6237,39.7526,97513.0
2023-01-26 11:00:00,40.09,40.22,40.01,40.2,77812.0,39.7625,39.8915,39.6832,39.8716,77812.0
2023-01-26 11:30:00,40.2,40.36,40.18,40.36,85165.0,39.8716,40.0303,39.8518,40.0303,85165.0
2023-01-26 12:00:00,40.37,40.44,40.35,40.38,88463.0,40.0403,40.1097,40.0204,40.0502,88463.0
2023-01-26 12:30:00,40.38,40.55,40.36,40.55,90167.0,40.0502,40.2188,40.0303,40.2188,90167.0
2023-01-26 13:00:00,40.55,40.6,40.43,40.54,142600.0,40.2188,40.2684,40.0998,40.2089,142600.0
2023-01-26 13:30:00,40.54,40.67,40.53,40.55,143616.0,40.2089,40.3378,40.1989,40.2188,143616.0
2023-01-26 14:00:00,40.55,40.66,40.52,40.55,156726.0,40.2188,40.3279,40.189,40.2188,156726.0
2023-01-26 14:30:00,40.55,40.67,40.52,40.61,87591.0,40.2188,40.3378,40.189,40.2783,87591.0
2023-01-26 15:00:00,40.62,40.72,40.6,40.64,107230.0,40.2882,40.3874,40.2684,40.308,107230.0
2023-01-26 15:30:00,40.64,40.84,40.59,40.81,381912.0,40.308,40.5064,40.2585,40.4767,381912.0
2023-01-27 09:30:00,40.72,40.99,40.7,40.91,49834.0,40.3874,40.6552,40.3676,40.5758,49834.0
2023-01-27 10:00:00,40.92,41.1,40.83,40.92,47854.0,40.5858,40.7643,40.4965,40.5858,47854.0
2023-01-27 10:30:00,40.93,40.93,40.66,40.77,48234.0,40.5957,40.5957,40.3279,40.437,48234.0
2023-01-27 11:00:00,40.77,40.88,40.74,40.87,82356.0,40.437,40.5461,40.4072,40.5362,82356.0
2023-01-27 11:30:00,40.87,40.95,40.86,40.86,47505.0,40.5362,40.6155,40.5262,40.5262,47505.0
2023-01-27 12:00:00,40.86,40.9,40.77,40.8,39833.0,40.5262,40.5659,40.437,40.4667,39833.0
2023-01-27 12:30:00,40.8,40.87,40.68,40.69,88175.0,40.4667,40.5362,40.3477,40.3576,88175.0
2023-01-27 13:00:00,40.69,40.71,40.51,40.55,68318.0,40.3576,40.3775,40.1791,40.2188,68318.0
2023-01-27 13:30:00,40.54,40.55,40.34,40.37,55989.0,40.2089,40.2188,40.0105,40.0403,55989.0
2023-01-27 14:00:00,40.37,40.49,40.29,40.45,71310.0,40.0403,40.1593,39.9609,40.1196,71310.0
2023-01-27 14:30:00,40.46,40.61,40.46,40.6,69714.0,40.1295,40.2783,40.1295,40.2684,69714.0
2023-01-27 15:00:00,40.61,40.67,40.56,40.58,108385.0,40.2783,40.3378,40.2287,40.2485,108385.0
2023-01-27 15:30:00,40.59,40.62,40.3,40.39,373404.0,40.2585,40.2882,39.9708,40.0601,373404.0
2023-01-30 09:30:00,40.08,40.41,40.03,40.32,144276.0,39.7526,40.0799,39.703,39.9907,144276.0
2023-01-30 10:00:00,40.32,40.56,40.32,40.5,59005.0,39.9907,40.2287,39.9907,40.1692,59005.0
2023-01-30 10:30:00,40.51,40.51,40.32,40.38,70217.0,40.1791,40.1791,39.9907,40.0502,70217.0
2023-01-30 11:00:00,40.38,40.43,40.31,40.37,58087.0,40.0502,40.0998,39.9807,40.0403,58087.0
2023-01-30 11:30:00,40.37,40.4,40.24,40.37,74705.0,40.0403,40.07,39.9113,40.0403,74705.0
2023-01-30 12:00:00,40.39,40.41,40.2,40.26,65210.0,40.0601,40.0799,39.8716,39.9311,65210.0
2023-01-30 12:30:00,40.26,40.29,40.17,40.19,38815.0,39.9311,39.9609,39.8419,39.8617,38815.0
2023-01-30 13:00:00,40.18,40.33,40.11,40.3,65316.0,39.8518,40.0006,39.7824,39.9708,65316.0
2023-01-30 13:30:00,40.29,40.37,40.24,40.31,116444.0,39.9609,40.0403,39.9113,39.9807,116444.0
2023-01-30 14:00:00,40.32,40.35,40.21,40.29,34279.0,39.9907,40.0204,39.8816,39.9609,34279.0
2023-01-30 14:30:00,40.29,40.32,40.21,40.23,35445.0,39.9609,39.9907,39.8816,39.9014,35445.0
2023-01-30 15:00:00,40.23,40.27,40.2,40.23,48406.0,39.9014,39.9411,39.8716,39.9014,48406.0
2023-01-30 15:30:00,40.23,40.29,40.08,40.19,197814.0,39.9014,39.9609,39.7526,39.8617,197814.0
2023-01-31 09:30:00,40.22,40.22,39.87,39.91,114131.0,39.8915,39.8915,39.5443,39.584,114131.0
2023-01-31 10:00:00,39.91,40.09,39.85,40.02,107031.0,39.584,39.7625,39.5245,39.6931,107031.0
2023-01-31 10:30:00,40.02,40.15,40.01,40.15,78009.0,39.6931,39.822,39.6832,39.822,78009.0
2023-01-31 11:00:00,40.15,40.18,40.09,40.1,55752.0,39.822,39.8518,39.7625,39.7725,55752.0
2023-01-31 11:30:00,40.11,40.26,40.11,40.23,42011.0,39.7824,39.9311,39.7824,39.9014,42011.0
2023-01-31 12:00:00,40.23,40.25,40.16,40.22,50615.0,39.9014,39.9212,39.832,39.8915,50615.0
2023-01-31 12:30:00,40.21,40.27,40.18,40.23,71481.0,39.8816,39.9411,39.8518,39.9014,71481.0
2023-01-31 13:00:00,40.23,40.31,40.22,40.29,43045.0,39.9014,39.9807,39.8915,39.9609,43045.0
2023-01-31 13:30:00,40.28,40.38,40.26,40.37,39566.0,39.951,40.0502,39.9311,40.0403,39566.0
2023-01-31 14:00:00,40.37,40.41,40.31,40.4,48121.0,40.0403,40.0799,39.9807,40.07,48121.0
2023-01-31 14:30:00,40.39,40.47,40.35,40.41,58080.0,40.0601,40.1394,40.0204,40.0799,58080.0
2023-01-31 15:00:00,40.41,40.46,40.37,40.38,87863.0,40.0799,40.1295,40.0403,40.0502,87863.0
2023-01-31 15:30:00,40.39,40.7,40.38,40.69,323512.0,40.0601,40.3676,40.0502,40.3576,323512.0
2023-02-01 09:30:00,40.47,40.72,40.37,40.69,91977.0,40.1394,40.3874,40.0403,40.3576,91977.0
2023-02-01 10:00:00,40.71,40.71,40.43,40.53,42031.0,40.3775,40.3775,40.0998,40.1989,42031.0
2023-02-01 10:30:00,40.55,40.55,40.33,40.36,43582.0,40.2188,40.2188,40.0006,40.0303,43582.0
2023-02-01 11:00:00,40.35,40.39,40.26,40.29,51686.0,40.0204,40.0601,39.9311,39.9609,51686.0
2023-02-01 11:30:00,40.3,40.31,40.12,40.13,47956.0,39.9708,39.9807,39.7923,39.8022,47956.0
2023-02-01 12:00:00,40.12,40.19,40.01,40.07,42457.0,39.7923,39.8617,39.6832,39.7427,42457.0
2023-02-01 12:30:00,40.08,40.1,40.03,40.04,70388.0,39.7526,39.7725,39.703,39.7129,70388.0
2023-02-01 13:00:00,40.04,40.15,40.02,40.15,89826.0,39.7129,39.822,39.6931,39.822,89826.0
2023-02-01 13:30:00,40.15,40.27,40.15,40.22,38467.0,39.822,39.9411,39.822,39.8915,38467.0
2023-02-01 14:00:00,40.22,40.3,40.08,40.12,120861.0,39.8915,39.9708,39.7526,39.7923,120861.0
2023-02-01 14:30:00,40.13,40.53,39.94,40.41,183541.0,39.8022,40.1989,39.6138,40.0799,183541.0
2023-02-01 15:00:00,40.4,40.65,40.4,40.63,208266.0,40.07,40.318,40.07,40.2981,208266.0
2023-02-01 15:30:00,40.63,40.77,40.51,40.61,490102.0,40.2981,40.437,40.1791,40.2783,490102.0
2023-02-02 09:30:00,40.62,40.72,40.29,40.3,113815.0,40.2882,40.3874,39.9609,39.9708,113815.0
2023-02-02 10:00:00,40.31,40.45,40.03,40.43,122481.0,39.9807,40.1196,39.703,40.0998,122481.0
2023-02-02 10:30:00,40.45,40.57,40.38,40.5,99916.0,40.1196,40.2386,40.0502,40.1692,99916.0
2023-02-02 11:00:00,40.51,40.55,40.39,40.44,79091.0,40.1791,40.2188,40.0601,40.1097,79091.0
2023-02-02 11:30:00,40.43,40.47,40.25,40.25,97625.0,40.0998,40.1394,39.9212,39.9212,97625.0
2023-02-02 12:00:00,40.26,40.26,40.06,40.14,91153.0,39.9311,39.9311,39.7328,39.8121,91153.0
2023-02-02 12:30:00,40.14,40.17,40.03,40.06,68695.0,39.8121,39.8419,39.703,39.7328,68695.0
2023-02-02 13:00:00,40.07,40.16,39.94,40.02,156190.0,39.7427,39.832,39.6138,39.6931,156190.0
2023-02-02 13:30:00,40.02,40.29,39.98,40.29,113127.0,39.6931,39.9609,39.6534,39.9609,113127.0
2023-02-02 14:00:00,40.29,40.35,39.99,40.0,59320.0,39.9609,40.0204,39.6634,39.6733,59320.0
2023-02-02 14:30:00,40.01,40.02,39.86,39.87,111904.0,39.6832,39.6931,39.5344,39.5443,111904.0
2023-02-02 15:00:00,39.88,40.09,39.86,40.05,83655.0,39.5543,39.7625,39.5344,39.7229,83655.0
2023-02-02 15:30:00,40.06,40.24,40.06,40.23,386578.0,39.7328,39.9113,39.7328,39.9014,386578.0
2023-02-03 09:30:00,40.1,40.2,39.86,40.13,111214.0,39.7725,39.8716,39.5344,39.8022,111214.0
2023-02-03 10:00:00,40.11,40.36,40.0,40.36,84639.0,39.7824,40.0303,39.6733,40.0303,84639.0
2023-02-03 10:30:00,40.36,40.5,40.24,40.27,107763.0,40.0303,40.1692,39.9113,39.9411,107763.0
2023-02-03 11:00:00,40.27,40.34,40.2,40.21,70683.0,39.9411,40.0105,39.8716,39.8816,70683.0
2023-02-03 11:30:00,40.21,40.26,40.08,40.08,70122.0,39.8816,39.9311,39.7526,39.7526,70122.0
2023-02-03 12:00:00,40.08,40.16,40.03,40.13,55708.0,39.7526,39.832,39.703,39.8022,55708.0
2023-02-03 12:30:00,40.12,40.17,39.94,39.96,58804.0,39.7923,39.8419,39.6138,39.6336,58804.0
2023-02-03 13:00:00,39.95,39.97,39.81,39.81,107279.0,39.6237,39.6435,39.4848,39.4848,107279.0
2023-02-03 13:30:00,39.8,39.94,39.76,39.9,88961.0,39.4749,39.6138,39.4352,39.5741,88961.0
2023-02-03 14:00:00,39.9,39.98,39.74,39.83,77656.0,39.5741,39.6534,39.4154,39.5047,77656.0
2023-02-03 14:30:00,39.83,39.9,39.77,39.81,70975.0,39.5047,39.5741,39.4452,39.4848,70975.0
2023-02-03 15:00:00,39.8,39.88,39.72,39.81,84645.0,39.4749,39.5543,39.3956,39.4848,84645.0
2023-02-03 15:30:00,39.81,39.89,39.66,39.86,407532.0,39.4848,39.5642,39.336,39.5344,407532.0
2023-02-06 09:30:00,39.71,39.83,39.55,39.69,68108.0,39.3856,39.5047,39.2269,39.3658,68108.0
2023-02-06 10:00:00,39.7,39.76,39.6,39.65,66065.0,39.3757,39.4352,39.2765,39.3261,66065.0
2023-02-06 10:30:00,39.63,39.72,39.48,39.67,50359.0,39.3063,39.3956,39.1575,39.346,50359.0
2023-02-06 11:00:00,39.66,39.81,39.64,39.8,74443.0,39.336,39.4848,39.3162,39.4749,74443.0
2023-02-06 11:30:00,39.8,39.88,39.77,39.82,42992.0,39.4749,39.5543,39.4452,39.4947,42992.0
2023-02-06 12:00:00,39.81,39.88,39.77,39.79,49175.0,39.4848,39.5543,39.4452,39.465,49175.0
2023-02-06 12:30:00,39.79,39.91,39.78,39.88,64243.0,39.465,39.584,39.4551,39.5543,64243.0
2023-02-06 13:00:00,39.88,39.92,39.83,39.91,44786.0,39.5543,39.5939,39.5047,39.584,44786.0
2023-02-06 13:30:00,39.9,39.92,39.75,39.8,41251.0,39.5741,39.5939,39.4253,39.4749,41251.0
2023-02-06 14:00:00,39.81,39.92,39.81,39.9,79379.0,39.4848,39.5939,39.4848,39.5741,79379.0
2023-02-06 14:30:00,39.9,39.91,39.77,39.9,81004.0,39.5741,39.584,39.4452,39.5741,81004.0
2023-02-06 15:00:00,39.9,39.91,39.71,39.77,82753.0,39.5741,39.584,39.3856,39.4452,82753.0
2023-02-06 15:30:00,39.77,39.97,39.73,39.96,440262.0,39.4452,39.6435,39.4055,39.6336,440262.0
2023-02-07 09:30:00,39.91,40.0,39.79,39.99,115542.0,39.584,39.6733,39.465,39.6634,115542.0
2023-02-07 10:00:00,39.99,40.07,39.82,39.85,73907.0,39.6634,39.7427,39.4947,39.5245,73907.0
2023-02-07 10:30:00,39.84,39.91,39.79,39.84,55336.0,39.5146,39.584,39.465,39.5146,55336.0
2023-02-07 11:00:00,39.84,40.0,39.84,39.98,40147.0,39.5146,39.6733,39.5146,39.6534,40147.0
2023-02-07 11:30:00,39.97,40.35,39.97,40.34,151345.0,39.6435,40.0204,39.6435,40.0105,151345.0
2023-02-07 12:00:00,40.35,40.39,40.28,40.3,91066.0,40.0204,40.0601,39.951,39.9708,91066.0
2023-02-07 12:30:00,40.31,40.81,40.28,40.73,168873.0,39.9807,40.4767,39.951,40.3973,168873.0
2023-02-07 13:00:00,40.74,40.87,40.48,40.48,186228.0,40.4072,40.5362,40.1494,40.1494,186228.0
2023-02-07 13:30:00,40.43,40.43,40.05,40.11,190271.0,40.0998,40.0998,39.7229,39.7824,190271.0
2023-02-07 14:00:00,40.11,40.62,40.1,40.59,126816.0,39.7824,40.2882,39.7725,40.2585,126816.0
2023-02-07 14:30:00,40.59,40.75,40.57,40.75,46538.0,40.2585,40.4171,40.2386,40.4171,46538.0
2023-02-07 15:00:00,40.75,40.84,40.67,40.84,57874.0,40.4171,40.5064,40.3378,40.5064,57874.0
2023-02-07 15:30:00,40.84,40.98,40.76,40.86,301663.0,40.5064,40.6453,40.4271,40.5262,301663.0
2023-02-08 09:30:00,40.57,40.91,40.57,40.89,90600.0,40.2386,40.5758,40.2386,40.556,90600.0
2023-02-08 10:00:00,40.88,40.89,40.68,40.8,95035.0,40.5461,40.556,40.3477,40.4667,95035.0
2023-02-08 10:30:00,40.8,40.84,40.72,40.8,94350.0,40.4667,40.5064,40.3874,40.4667,94350.0
2023-02-08 11:00:00,40.79,40.84,40.6,40.64,61274.0,40.4568,40.5064,40.2684,40.308,61274.0
2023-02-08 11:30:00,40.64,40.71,40.57,40.71,59414.0,40.308,40.3775,40.2386,40.3775,59414.0
2023-02-08 12:00:00,40.7,40.72,40.58,40.67,70280.0,40.3676,40.3874,40.2485,40.3378,70280.0
2023-02-08 12:30:00,40.67,40.84,40.61,40.84,44412.0,40.3378,40.5064,40.2783,40.5064,44412.0
2023-02-08 13:00:00,40.84,40.94,40.83,40.87,58239.0,40.5064,40.6056,40.4965,40.5362,58239.0
2023-02-08 13:30:00,40.87,40.95,40.84,40.87,53919.0,40.5362,40.6155,40.5064,40.5362,53919.0
2023-02-08 14:00:00,40.86,40.93,40.78,40.91,57407.0,40.5262,40.5957,40.4469,40.5758,57407.0
2023-02-08 14:30:00,40.91,40.92,40.71,40.77,102790.0,40.5758,40.5858,40.3775,40.437,102790.0
2023-02-08 15:00:00,40.77,40.78,40.64,40.75,58502.0,40.437,40.4469,40.308,40.4171,58502.0
2023-02-08 15:30:00,40.75,40.88,40.73,40.86,267872.0,40.4171,40.5461,40.3973,40.5262,267872.0
2023-02-09 09:30:00,41.07,41.35,40.97,41.07,144943.0,40.7748,41.0528,40.6755,40.7748,144943.0
2023-02-09 10:00:00,41.07,41.29,41.01,41.29,88186.0,40.7748,40.9932,40.7152,40.9932,88186.0
2023-02-09 10:30:00,41.29,41.42,41.28,41.41,124965.0,40.9932,41.1223,40.9833,41.1124,124965.0
2023-02-09 11:00:00,41.41,41.41,41.16,41.19,169117.0,41.1124,41.1124,40.8642,40.894,169117.0
2023-02-09 11:30:00,41.19,41.26,41.06,41.09,122816.0,40.894,40.9634,40.7649,40.7947,122816.0
2023-02-09 12:00:00,41.09,41.19,40.97,41.0,89279.0,40.7947,40.894,40.6755,40.7053,89279.0
2023-02-09 12:30:00,40.99,41.0,40.8,40.92,79423.0,40.6954,40.7053,40.5068,40.6259,79423.0
2023-02-09 13:00:00,40.91,40.98,40.88,40.94,44968.0,40.616,40.6855,40.5862,40.6457,44968.0
2023-02-09 13:30:00,40.94,41.0,40.82,40.91,85497.0,40.6457,40.7053,40.5266,40.616,85497.0
2023-02-09 14:00:00,40.9,40.94,40.74,40.76,105899.0,40.606,40.6457,40.4472,40.467,105899.0
2023-02-09 14:30:00,40.77,40.8,40.66,40.75,39506.0,40.477,40.5068,40.3678,40.4571,39506.0
2023-02-09 15:00:00,40.75,40.75,40.53,40.55,62500.0,40.4571,40.4571,40.2387,40.2586,62500.0
2023-02-09 15:30:00,40.55,40.63,40.45,40.45,381963.0,40.2586,40.338,40.1593,40.1593,381963.0
2023-02-10 09:30:00,40.41,40.53,40.11,40.28,170512.0,40.1196,40.2387,39.8217,39.9905,170512.0
2023-02-10 10:00:00,40.26,40.39,39.99,40.25,569720.0,39.9706,40.0997,39.7026,39.9607,569720.0
2023-02-10 10:30:00,40.25,40.42,40.18,40.18,230896.0,39.9607,40.1295,39.8912,39.8912,230896.0
2023-02-10 11:00:00,40.18,40.37,40.13,40.3,135980.0,39.8912,40.0798,39.8416,40.0103,135980.0
2023-02-10 11:30:00,40.3,40.32,40.13,40.21,155620.0,40.0103,40.0302,39.8416,39.921,155620.0
2023-02-10 12:00:00,40.21,40.22,40.05,40.12,76940.0,39.921,39.9309,39.7621,39.8316,76940.0
2023-02-10 12:30:00,40.12,40.2,40.09,40.16,97064.0,39.8316,39.9111,39.8019,39.8714,97064.0
2023-02-10 13:00:00,40.16,40.31,40.13,40.28,119362.0,39.8714,40.0203,39.8416,39.9905,119362.0
2023-02-10 13:30:00,40.28,40.28,40.18,40.18,51388.0,39.9905,39.9905,39.8912,39.8912,51388.0
2023-02-10 14:00:00,40.19,40.22,40.12,40.14,74917.0,39.9011,39.9309,39.8316,39.8515,74917.0
2023-02-10 14:30:00,40.14,40.37,40.11,40.34,84434.0,39.8515,40.0798,39.8217,40.0501,84434.0
2023-02-10 15:00:00,40.33,40.45,40.28,40.34,70818.0,40.0401,40.1593,39.9905,40.0501,70818.0
2023-02-10 15:30:00,40.34,40.58,40.34,40.53,338375.0,40.0501,40.2883,40.0501,40.2387,338375.0
2023-02-13 09:30:00,40.62,41.33,40.62,41.04,358852.0,40.328,41.0329,40.328,40.745,358852.0
2023-02-13 10:00:00,41.04,41.19,41.02,41.04,351081.0,40.745,40.894,40.7252,40.745,351081.0
2023-02-13 10:30:00,41.05,41.16,40.98,41.04,121558.0,40.755,40.8642,40.6855,40.745,121558.0
2023-02-13 11:00:00,41.05,41.11,41.01,41.08,61398.0,40.755,40.8145,40.7152,40.7847,61398.0
2023-02-13 11:30:00,41.07,41.07,40.91,41.01,93380.0,40.7748,40.7748,40.616,40.7152,93380.0
2023-02-13 12:00:00,41.0,41.01,40.87,40.88,150747.0,40.7053,40.7152,40.5763,40.5862,150747.0
2023-02-13 12:30:00,40.88,41.0,40.84,40.92,101437.0,40.5862,40.7053,40.5465,40.6259,101437.0
2023-02-13 13:00:00,40.93,41.15,40.88,41.09,178251.0,40.6358,40.8542,40.5862,40.7947,178251.0
2023-02-13 13:30:00,41.09,41.12,41.04,41.06,96345.0,40.7947,40.8245,40.745,40.7649,96345.0
2023-02-13 14:00:00,41.07,41.13,41.02,41.05,173535.0,40.7748,40.8344,40.7252,40.755,173535.0
2023-02-13 14:30:00,41.05,41.11,40.96,41.1,126920.0,40.755,40.8145,40.6656,40.8046,126920.0
2023-02-13 15:00:00,41.1,41.17,41.02,41.03,177163.0,40.8046,40.8741,40.7252,40.7351,177163.0
2023-02-13 15:30:00,41.04,41.17,40.97,41.09,839820.0,40.745,40.8741,40.6755,40.7947,839820.0
2023-02-14 09:30:00,40.3,40.72,39.28,40.49,358071.0,40.0103,40.4273,38.9977,40.199,358071.0
2023-02-14 10:00:00,40.5,41.29,40.32,41.12,299943.0,40.2089,40.9932,40.0302,40.8245,299943.0
2023-02-14 10:30:00,41.13,42.25,41.06,41.8,646709.0,40.8344,41.9463,40.7649,41.4996,646709.0
2023-02-14 11:00:00,41.8,42.47,41.75,42.07,288016.0,41.4996,42.1648,41.4499,41.7676,288016.0
2023-02-14 11:30:00,42.07,42.15,41.84,42.14,254013.0,41.7676,41.8471,41.5393,41.8371,254013.0
2023-02-14 12:00:00,42.13,42.46,42.11,42.44,206335.0,41.8272,42.1548,41.8073,42.135,206335.0
2023-02-14 12:30:00,42.44,42.88,42.42,42.66,248670.0,42.135,42.5718,42.1151,42.3534,248670.0
2023-02-14 13:00:00,42.66,42.9,42.45,42.65,239013.0,42.3534,42.5917,42.1449,42.3435,239013.0
2023-02-14 13:30:00,42.66,43.05,42.66,42.95,135277.0,42.3534,42.7406,42.3534,42.6413,135277.0
2023-02-14 14:00:00,42.95,42.98,42.71,42.9,125034.0,42.6413,42.6711,42.403,42.5917,125034.0
2023-02-14 14:30:00,42.9,43.16,42.65,43.0,185617.0,42.5917,42.8498,42.3435,42.6909,185617.0
2023-02-14 15:00:00,43.0,43.04,42.86,42.95,208202.0,42.6909,42.7307,42.5519,42.6413,208202.0
2023-02-14 15:30:00,42.94,43.2,42.88,43.02,711292.0,42.6314,42.8895,42.5718,42.7108,711292.0
2023-02-15 09:30:00,42.5,43.11,42.32,42.79,269203.0,42.1945,42.8002,42.0158,42.4825,269203.0
2023-02-15 10:00:00,42.79,43.16,42.78,43.08,178855.0,42.4825,42.8498,42.4725,42.7704,178855.0
2023-02-15 10:30:00,43.08,43.43,42.81,42.99,251672.0,42.7704,43.1179,42.5023,42.681,251672.0
2023-02-15 11:00:00,42.99,43.21,42.95,43.09,166672.0,42.681,42.8994,42.6413,42.7803,166672.0
2023-02-15 11:30:00,43.11,43.23,43.05,43.16,120831.0,42.8002,42.9193,42.7406,42.8498,120831.0
2023-02-15 12:00:00,43.16,43.21,42.96,42.97,102237.0,42.8498,42.8994,42.6512,42.6612,102237.0
2023-02-15 12:30:00,42.97,43.07,42.94,43.04,92320.0,42.6612,42.7604,42.6314,42.7307,92320.0
2023-02-15 13:00:00,43.05,43.12,42.96,43.09,86799.0,42.7406,42.8101,42.6512,42.7803,86799.0
2023-02-15 13:30:00,43.09,43.23,43.05,43.22,73482.0,42.7803,42.9193,42.7406,42.9094,73482.0
2023-02-15 14:00:00,43.23,43.23,43.1,43.16,136762.0,42.9193,42.9193,42.7902,42.8498,136762.0
2023-02-15 14:30:00,43.16,43.22,43.1,43.16,100887.0,42.8498,42.9094,42.7902,42.8498,100887.0
2023-02-15 15:00:00,43.17,43.38,43.17,43.36,119417.0,42.8597,43.0682,42.8597,43.0484,119417.0
2023-02-15 15:30:00,43.37,43.42,43.27,43.42,458883.0,43.0583,43.1079,42.959,43.1079,458883.0
2023-02-16 09:30:00,42.97,43.83,42.85,43.19,246205.0,42.6612,43.515,42.542,42.8796,246205.0
2023-02-16 10:00:00,43.2,43.46,43.17,43.43,200333.0,42.8895,43.1476,42.8597,43.1179,200333.0
2023-02-16 10:30:00,43.43,43.56,43.38,43.46,161197.0,43.1179,43.2469,43.0682,43.1476,161197.0
2023-02-16 11:00:00,43.45,43.51,43.35,43.4,99442.0,43.1377,43.1973,43.0384,43.0881,99442.0
2023-02-16 11:30:00,43.41,43.47,43.37,43.37,71040.0,43.098,43.1576,43.0583,43.0583,71040.0
2023-02-16 12:00:00,43.38,43.53,43.37,43.52,89206.0,43.0682,43.2171,43.0583,43.2072,89206.0
2023-02-16 12:30:00,43.51,43.56,43.43,43.45,78086.0,43.1973,43.2469,43.1179,43.1377,78086.0
2023-02-16 13:00:00,43.46,43.52,43.36,43.37,85021.0,43.1476,43.2072,43.0484,43.0583,85021.0
2023-02-16 13:30:00,43.38,43.47,43.33,43.34,60288.0,43.0682,43.1576,43.0186,43.0285,60288.0
2023-02-16 14:00:00,43.34,43.38,43.25,43.34,96055.0,43.0285,43.0682,42.9391,43.0285,96055.0
2023-02-16 14:30:00,43.34,43.35,43.14,43.14,111224.0,43.0285,43.0384,42.8299,42.8299,111224.0
2023-02-16 15:00:00,43.14,43.15,42.9,42.93,193894.0,42.8299,42.8399,42.5917,42.6214,193894.0
2023-02-16 15:30:00,42.93,43.02,42.83,42.95,468266.0,42.6214,42.7108,42.5222,42.6413,468266.0
2023-02-17 09:30:00,42.93,43.12,42.64,42.66,113317.0,42.6214,42.8101,42.3335,42.3534,113317.0
2023-02-17 10:00:00,42.65,42.98,42.65,42.93,91128.0,42.3435,42.6711,42.3435,42.6214,91128.0
2023-02-17 10:30:00,42.92,42.98,42.75,42.79,59758.0,42.6115,42.6711,42.4427,42.4825,59758.0
2023-02-17 11:00:00,42.79,42.9,42.73,42.88,82608.0,42.4825,42.5917,42.4229,42.5718,82608.0
2023-02-17 11:30:00,42.88,42.97,42.84,42.91,70282.0,42.5718,42.6612,42.5321,42.6016,70282.0
2023-02-17 12:00:00,42.91,43.06,42.91,43.02,72558.0,42.6016,42.7505,42.6016,42.7108,72558.0
2023-02-17 12:30:00,43.02,43.05,42.92,42.98,55773.0,42.7108,42.7406,42.6115,42.6711,55773.0
2023-02-17 13:00:00,42.98,43.06,42.89,42.97,164937.0,42.6711,42.7505,42.5817,42.6612,164937.0
2023-02-17 13:30:00,42.98,43.14,42.97,43.14,79401.0,42.6711,42.8299,42.6612,42.8299,79401.0
2023-02-17 14:00:00,43.14,43.16,42.97,43.09,88858.0,42.8299,42.8498,42.6612,42.7803,88858.0
2023-02-17 14:30:00,43.1,43.15,43.04,43.13,63286.0,42.7902,42.8399,42.7307,42.82,63286.0
2023-02-17 15:00:00,43.13,43.14,43.02,43.05,118561.0,42.82,42.8299,42.7108,42.7406,118561.0
2023-02-17 15:30:00,43.05,43.14,43.0,43.02,415096.0,42.7406,42.8299,42.6909,42.7108,415096.0
2023-02-21 09:30:00,43.02,43.11,42.57,42.64,113268.0,42.7108,42.8002,42.264,42.3335,113268.0
2023-02-21 10:00:00,42.62,42.69,42.43,42.44,70206.0,42.3137,42.3832,42.125,42.135,70206.0
2023-02-21 10:30:00,42.43,42.44,42.24,42.25,59942.0,42.125,42.135,41.9364,41.9463,59942.0
2023-02-21 11:00:00,42.25,42.36,42.2,42.21,75543.0,41.9463,42.0555,41.8967,41.9066,75543.0
2023-02-21 11:30:00,42.2,42.26,42.16,42.24,41034.0,41.8967,41.9563,41.857,41.9364,41034.0
2023-02-21 12:00:00,42.23,42.23,42.06,42.12,106937.0,41.9265,41.9265,41.7577,41.8173,106937.0
2023-02-21 12:30:00,42.13,42.24,42.09,42.18,95309.0,41.8272,41.9364,41.7875,41.8768,95309.0
2023-02-21 13:00:00,42.18,42.19,42.08,42.13,60882.0,41.8768,41.8868,41.7776,41.8272,60882.0
2023-02-21 13:30:00,42.13,42.13,42.05,42.1,47367.0,41.8272,41.8272,41.7478,41.7974,47367.0
2023-02-21 14:00:00,42.11,42.12,41.99,42.05,51524.0,41.8073,41.8173,41.6882,41.7478,51524.0
2023-02-21 14:30:00,42.04,42.15,42.03,42.15,67220.0,41.7378,41.8471,41.7279,41.8471,67220.0
2023-02-21 15:00:00,42.16,42.19,42.1,42.18,112614.0,41.857,41.8868,41.7974,41.8768,112614.0
2023-02-21 15:30:00,42.18,42.25,41.99,42.1,439268.0,41.8768,41.9463,41.6882,41.7974,439268.0
2023-02-22 09:30:00,41.91,42.49,41.91,42.32,87543.0,41.6088,42.1846,41.6088,42.0158,87543.0
2023-02-22 10:00:00,42.33,42.4,42.21,42.29,62813.0,42.0258,42.0953,41.9066,41.986,62813.0
2023-02-22 10:30:00,42.27,42.28,42.13,42.26,49712.0,41.9662,41.9761,41.8272,41.9563,49712.0
2023-02-22 11:00:00,42.26,42.31,42.2,42.25,76398.0,41.9563,42.0059,41.8967,41.9463,76398.0
2023-02-22 11:30:00,42.24,42.28,42.21,42.23,55272.0,41.9364,41.9761,41.9066,41.9265,55272.0
2023-02-22 12:00:00,42.24,42.44,42.22,42.4,51760.0,41.9364,42.135,41.9165,42.0953,51760.0
2023-02-22 12:30:00,42.39,42.5,42.38,42.43,107314.0,42.0853,42.1945,42.0754,42.125,107314.0
2023-02-22 13:00:00,42.42,42.55,42.4,42.54,33216.0,42.1151,42.2442,42.0953,42.2342,33216.0
2023-02-22 13:30:00,42.54,42.67,42.47,42.62,136090.0,42.2342,42.3633,42.1648,42.3137,136090.0
2023-02-22 14:00:00,42.62,42.69,42.31,42.32,118882.0,42.3137,42.3832,42.0059,42.0158,118882.0
2023-02-22 14:30:00,42.3,42.31,41.98,41.99,186643.0,41.996,42.0059,41.6783,41.6882,186643.0
2023-02-22 15:00:00,42.0,42.1,41.95,41.98,100238.0,41.6981,41.7974,41.6485,41.6783,100238.0
2023-02-22 15:30:00,41.98,42.0,41.84,41.99,476336.0,41.6783,41.6981,41.5393,41.6882,476336.0
2023-02-23 09:30:00,42.24,42.67,42.16,42.61,1323379.0,41.9364,42.3633,41.857,42.3037,1323379.0
2023-02-23 10:00:00,42.61,42.62,42.31,42.47,201438.0,42.3037,42.3137,42.0059,42.1648,201438.0
2023-02-23 10:30:00,42.47,42.47,42.16,42.23,163499.0,42.1648,42.1648,41.857,41.9265,163499.0
2023-02-23 11:00:00,42.23,42.34,42.16,42.19,76494.0,41.9265,42.0357,41.857,41.8868,76494.0
2023-02-23 11:30:00,42.19,42.2,41.89,41.94,68264.0,41.8868,41.8967,41.5889,41.6386,68264.0
2023-02-23 12:00:00,41.94,41.96,41.75,41.84,65872.0,41.6386,41.6584,41.4499,41.5393,65872.0
2023-02-23 12:30:00,41.84,41.92,41.8,41.88,252103.0,41.5393,41.6187,41.4996,41.579,252103.0
2023-02-23 13:00:00,41.87,41.98,41.79,41.93,151597.0,41.5691,41.6783,41.4896,41.6286,151597.0
2023-02-23 13:30:00,41.92,42.06,41.88,42.02,83018.0,41.6187,41.7577,41.579,41.718,83018.0
2023-02-23 14:00:00,42.02,42.15,41.98,42.11,75652.0,41.718,41.8471,41.6783,41.8073,75652.0
2023-02-23 14:30:00,42.12,42.18,42.11,42.11,75487.0,41.8173,41.8768,41.8073,41.8073,75487.0
2023-02-23 15:00:00,42.11,42.37,42.11,42.36,154373.0,41.8073,42.0655,41.8073,42.0555,154373.0
2023-02-23 15:30:00,42.35,42.36,42.03,42.06,696409.0,42.0456,42.0555,41.7279,41.7577,696409.0
2023-02-24 09:30:00,41.58,41.7,41.26,41.36,79374.0,41.2811,41.4003,40.9634,41.0627,79374.0
2023-02-24 10:00:00,41.33,41.51,41.27,41.44,66993.0,41.0329,41.2117,40.9734,41.1422,66993.0
2023-02-24 10:30:00,41.42,41.6,41.36,41.57,69874.0,41.1223,41.301,41.0627,41.2712,69874.0
2023-02-24 11:00:00,41.57,41.82,41.56,41.79,39299.0,41.2712,41.5194,41.2613,41.4896,39299.0
2023-02-24 11:30:00,41.79,41.93,41.75,41.77,69446.0,41.4896,41.6286,41.4499,41.4698,69446.0
2023-02-24 12:00:00,41.78,41.79,41.65,41.72,35060.0,41.4797,41.4896,41.3506,41.4201,35060.0
2023-02-24 12:30:00,41.72,41.75,41.61,41.64,39641.0,41.4201,41.4499,41.3109,41.3407,39641.0
2023-02-24 13:00:00,41.63,41.72,41.6,41.71,44202.0,41.3308,41.4201,41.301,41.4102,44202.0
2023-02-24 13:30:00,41.69,41.8,41.64,41.78,47932.0,41.3904,41.4996,41.3407,41.4797,47932.0
2023-02-24 14:00:00,41.78,41.86,41.78,41.83,43864.0,41.4797,41.5591,41.4797,41.5294,43864.0
2023-02-24 14:30:00,41.83,41.99,41.82,41.98,92475.0,41.5294,41.6882,41.5194,41.6783,92475.0
2023-02-24 15:00:00,41.98,42.06,41.94,42.01,105656.0,41.6783,41.7577,41.6386,41.7081,105656.0
2023-02-24 15:30:00,42.01,42.03,41.83,41.96,340884.0,41.7081,41.7279,41.5294,41.6584,340884.0
2023-02-27 09:30:00,42.31,42.49,42.02,42.24,90689.0,42.0059,42.1846,41.718,41.9364,90689.0
2023-02-27 10:00:00,42.24,42.49,42.22,42.34,97714.0,41.9364,42.1846,41.9165,42.0357,97714.0
2023-02-27 10:30:00,42.37,42.38,42.12,42.16,24238.0,42.0655,42.0754,41.8173,41.857,24238.0
2023-02-27 11:00:00,42.18,42.33,42.17,42.23,60075.0,41.8768,42.0258,41.8669,41.9265,60075.0
2023-02-27 11:30:00,42.25,42.26,42.11,42.22,46488.0,41.9463,41.9563,41.8073,41.9165,46488.0
2023-02-27 12:00:00,42.23,42.25,42.16,42.24,26358.0,41.9265,41.9463,41.857,41.9364,26358.0
2023-02-27 12:30:00,42.25,42.31,42.24,42.28,72202.0,41.9463,42.0059,41.9364,41.9761,72202.0
2023-02-27 13:00:00,42.29,42.33,42.24,42.26,42690.0,41.986,42.0258,41.9364,41.9563,42690.0
2023-02-27 13:30:00,42.27,42.36,42.25,42.36,61330.0,41.9662,42.0555,41.9463,42.0555,61330.0
2023-02-27 14:00:00,42.36,42.41,42.31,42.35,60400.0,42.0555,42.1052,42.0059,42.0456,60400.0
2023-02-27 14:30:00,42.34,42.37,42.21,42.26,57929.0,42.0357,42.0655,41.9066,41.9563,57929.0
2023-02-27 15:00:00,42.25,42.28,42.15,42.26,82568.0,41.9463,41.9761,41.8471,41.9563,82568.0
2023-02-27 15:30:00,42.27,42.35,42.09,42.33,373106.0,41.9662,42.0456,41.7875,42.0258,373106.0
2023-02-28 09:30:00,42.25,42.25,42.04,42.19,68496.0,41.9463,41.9463,41.7378,41.8868,68496.0
2023-02-28 10:00:00,42.18,42.37,42.17,42.33,144882.0,41.8768,42.0655,41.8669,42.0258,144882.0
2023-02-28 10:30:00,42.34,42.39,42.18,42.3,89074.0,42.0357,42.0853,41.8768,41.996,89074.0
2023-02-28 11:00:00,42.3,42.43,42.28,42.3,75406.0,41.996,42.125,41.9761,41.996,75406.0
2023-02-28 11:30:00,42.3,42.32,42.19,42.21,123966.0,41.996,42.0158,41.8868,41.9066,123966.0
2023-02-28 12:00:00,42.21,42.32,42.14,42.32,50626.0,41.9066,42.0158,41.8371,42.0158,50626.0
2023-02-28 12:30:00,42.33,42.35,42.27,42.34,42025.0,42.0258,42.0456,41.9662,42.0357,42025.0
2023-02-28 13:00:00,42.34,42.4,42.3,42.38,57474.0,42.0357,42.0953,41.996,42.0754,57474.0
2023-02-28 13:30:00,42.38,44.37,42.3,43.05,362593.0,42.0754,44.0511,41.996,42.7406,362593.0
2023-02-28 14:00:00,43.16,44.08,42.16,42.22,396819.0,42.8498,43.7632,41.857,41.9165,396819.0
2023-02-28 14:30:00,42.22,42.34,42.16,42.16,94839.0,41.9165,42.0357,41.857,41.857,94839.0
2023-02-28 15:00:00,42.16,42.16,41.99,42.03,104688.0,41.857,41.857,41.6882,41.7279,104688.0
2023-02-28 15:30:00,42.04,42.27,41.9,42.17,901818.0,41.7378,41.9662,41.5988,41.8669,901818.0
2023-03-01 09:30:00,42.19,42.5,41.94,42.36,203180.0,41.8868,42.1945,41.6386,42.0555,203180.0
2023-03-01 10:00:00,42.34,42.47,42.12,42.43,200799.0,42.0357,42.1648,41.8173,42.125,200799.0
2023-03-01 10:30:00,42.41,42.57,42.28,42.55,68281.0,42.1052,42.264,41.9761,42.2442,68281.0
2023-03-01 11:00:00,42.54,42.55,42.25,42.45,82790.0,42.2342,42.2442,41.9463,42.1449,82790.0
2023-03-01 11:30:00,42.45,42.77,42.39,42.71,75466.0,42.1449,42.4626,42.0853,42.403,75466.0
2023-03-01 12:00:00,42.71,42.86,42.66,42.72,110339.0,42.403,42.5519,42.3534,42.413,110339.0
2023-03-01 12:30:00,42.72,42.89,42.7,42.86,77764.0,42.413,42.5817,42.3931,42.5519,77764.0
2023-03-01 13:00:00,42.86,42.88,42.7,42.77,80085.0,42.5519,42.5718,42.3931,42.4626,80085.0
2023-03-01 13:30:00,42.77,42.84,42.74,42.74,164679.0,42.4626,42.5321,42.4328,42.4328,164679.0
2023-03-01 14:00:00,42.73,42.76,42.62,42.68,82639.0,42.4229,42.4527,42.3137,42.3732,82639.0
2023-03-01 14:30:00,42.68,42.69,42.48,42.49,106978.0,42.3732,42.3832,42.1747,42.1846,106978.0
2023-03-01 15:00:00,42.49,42.66,42.47,42.63,97766.0,42.1846,42.3534,42.1648,42.3236,97766.0
2023-03-01 15:30:00,42.63,42.81,42.56,42.8,644137.0,42.3236,42.5023,42.2541,42.4924,644137.0
2023-03-02 09:30:00,42.58,42.77,42.24,42.76,134002.0,42.274,42.4626,41.9364,42.4527,134002.0
2023-03-02 10:00:00,42.74,42.9,42.71,42.87,136039.0,42.4328,42.5917,42.403,42.5619,136039.0
2023-03-02 10:30:00,42.86,42.99,42.83,42.96,112723.0,42.5519,42.681,42.5222,42.6512,112723.0
2023-03-02 11:00:00,42.97,43.0,42.91,42.93,91373.0,42.6612,42.6909,42.6016,42.6214,91373.0
2023-03-02 11:30:00,42.92,43.0,42.8,42.88,81151.0,42.6115,42.6909,42.4924,42.5718,81151.0
2023-03-02 12:00:00,42.88,42.9,42.75,42.81,84367.0,42.5718,42.5917,42.4427,42.5023,84367.0
2023-03-02 12:30:00,42.8,43.03,42.8,43.02,48998.0,42.4924,42.7207,42.4924,42.7108,48998.0
2023-03-02 13:00:00,43.02,43.09,43.0,43.05,51345.0,42.7108,42.7803,42.6909,42.7406,51345.0
2023-03-02 13:30:00,43.05,43.25,43.04,43.23,95577.0,42.7406,42.9391,42.7307,42.9193,95577.0
2023-03-02 14:00:00,43.24,43.27,43.13,43.19,92073.0,42.9292,42.959,42.82,42.8796,92073.0
2023-03-02 14:30:00,43.19,43.21,43.12,43.15,77045.0,42.8796,42.8994,42.8101,42.8399,77045.0
2023-03-02 15:00:00,43.15,43.3,43.13,43.3,116455.0,42.8399,42.9888,42.82,42.9888,116455.0
2023-03-02 15:30:00,43.3,43.41,43.24,43.36,632188.0,42.9888,43.098,42.9292,43.0484,632188.0
2023-03-03 09:30:00,43.63,43.63,43.1,43.17,122098.0,43.3164,43.3164,42.7902,42.8597,122098.0
2023-03-03 10:00:00,43.18,43.39,43.05,43.34,95912.0,42.8696,43.0781,42.7406,43.0285,95912.0
2023-03-03 10:30:00,43.35,43.58,43.34,43.55,225599.0,43.0384,43.2668,43.0285,43.237,225599.0
2023-03-03 11:00:00,43.55,43.61,43.54,43.61,69741.0,43.237,43.2966,43.2271,43.2966,69741.0
2023-03-03 11:30:00,43.61,43.7,43.58,43.64,88999.0,43.2966,43.3859,43.2668,43.3263,88999.0
2023-03-03 12:00:00,43.64,43.68,43.61,43.65,119374.0,43.3263,43.3661,43.2966,43.3363,119374.0
2023-03-03 12:30:00,43.65,43.7,43.64,43.68,101075.0,43.3363,43.3859,43.3263,43.3661,101075.0
2023-03-03 13:00:00,43.68,43.8,43.67,43.79,71270.0,43.3661,43.4852,43.3561,43.4753,71270.0
2023-03-03 13:30:00,43.78,43.83,43.76,43.77,110162.0,43.4653,43.515,43.4455,43.4554,110162.0
2023-03-03 14:00:00,43.77,43.79,43.58,43.65,56786.0,43.4554,43.4753,43.2668,43.3363,56786.0
2023-03-03 14:30:00,43.64,43.69,43.53,43.67,91451.0,43.3263,43.376,43.2171,43.3561,91451.0
2023-03-03 15:00:00,43.67,43.79,43.67,43.76,150110.0,43.3561,43.4753,43.3561,43.4455,150110.0
2023-03-03 15:30:00,43.76,43.9,43.73,43.73,665930.0,43.4455,43.5845,43.4157,43.4157,665930.0
2023-03-06 09:30:00,43.78,44.11,43.66,44.04,146471.0,43.4653,43.793,43.3462,43.7235,146471.0
2023-03-06 10:00:00,44.04,44.14,43.92,44.12,177856.0,43.7235,43.8227,43.6043,43.8029,177856.0
2023-03-06 10:30:00,44.13,44.18,43.78,43.79,166574.0,43.8128,43.8625,43.4653,43.4753,166574.0
2023-03-06 11:00:00,43.79,43.85,43.58,43.59,130992.0,43.4753,43.5348,43.2668,43.2767,130992.0
2023-03-06 11:30:00,43.59,43.75,43.55,43.71,81251.0,43.2767,43.4356,43.237,43.3958,81251.0
2023-03-06 12:00:00,43.7,43.76,43.66,43.75,82911.0,43.3859,43.4455,43.3462,43.4356,82911.0
2023-03-06 12:30:00,43.75,43.75,43.58,43.65,51715.0,43.4356,43.4356,43.2668,43.3363,51715.0
2023-03-06 13:00:00,43.65,43.67,43.44,43.48,189827.0,43.3363,43.3561,43.1278,43.1675,189827.0
2023-03-06 13:30:00,43.48,43.6,43.46,43.58,68635.0,43.1675,43.2866,43.1476,43.2668,68635.0
2023-03-06 14:00:00,43.58,43.65,43.55,43.6,108740.0,43.2668,43.3363,43.237,43.2866,108740.0
2023-03-06 14:30:00,43.6,43.66,43.58,43.59,138965.0,43.2866,43.3462,43.2668,43.2767,138965.0
2023-03-06 15:00:00,43.59,43.6,43.51,43.57,234240.0,43.2767,43.2866,43.1973,43.2568,234240.0
2023-03-06 15:30:00,43.57,43.77,43.53,43.77,769416.0,43.2568,43.4554,43.2171,43.4554,769416.0
2023-03-07 09:30:00,43.76,43.91,43.72,43.76,122303.0,43.4455,43.5944,43.4058,43.4455,122303.0
2023-03-07 10:00:00,43.75,43.8,43.54,43.77,89578.0,43.4356,43.4852,43.2271,43.4554,89578.0
2023-03-07 10:30:00,43.76,43.84,43.56,43.58,105486.0,43.4455,43.5249,43.2469,43.2668,105486.0
2023-03-07 11:00:00,43.58,43.67,43.53,43.56,152093.0,43.2668,43.3561,43.2171,43.2469,152093.0
2023-03-07 11:30:00,43.55,43.72,43.55,43.59,86738.0,43.237,43.4058,43.237,43.2767,86738.0
2023-03-07 12:00:00,43.59,43.76,43.57,43.69,95606.0,43.2767,43.4455,43.2568,43.376,95606.0
2023-03-07 12:30:00,43.68,43.76,43.66,43.69,89742.0,43.3661,43.4455,43.3462,43.376,89742.0
2023-03-07 13:00:00,43.68,43.69,43.6,43.64,170742.0,43.3661,43.376,43.2866,43.3263,170742.0
2023-03-07 13:30:00,43.65,43.68,43.56,43.59,199224.0,43.3363,43.3661,43.2469,43.2767,199224.0
2023-03-07 14:00:00,43.59,43.65,43.53,43.55,135307.0,43.2767,43.3363,43.2171,43.237,135307.0
2023-03-07 14:30:00,43.55,43.57,43.45,43.54,354780.0,43.237,43.2568,43.1377,43.2271,354780.0
2023-03-07 15:00:00,43.54,43.57,43.38,43.52,663716.0,43.2271,43.2568,43.0682,43.2072,663716.0
2023-03-07 15:30:00,43.52,43.58,43.34,43.35,588515.0,43.2072,43.2668,43.0285,43.0384,588515.0
2023-03-08 09:30:00,43.43,43.64,43.27,43.53,111339.0,43.1179,43.3263,42.959,43.2171,111339.0
2023-03-08 10:00:00,43.53,43.62,43.38,43.54,177431.0,43.2171,43.3065,43.0682,43.2271,177431.0
2023-03-08 10:30:00,43.55,43.7,43.43,43.46,205012.0,43.237,43.3859,43.1179,43.1476,205012.0
2023-03-08 11:00:00,43.46,43.47,43.18,43.35,245575.0,43.1476,43.1576,42.8696,43.0384,245575.0
2023-03-08 11:30:00,43.38,43.5,43.32,43.5,100241.0,43.0682,43.1873,43.0086,43.1873,100241.0
2023-03-08 12:00:00,43.5,43.52,43.27,43.27,67424.0,43.1873,43.2072,42.959,42.959,67424.0
2023-03-08 12:30:00,43.27,43.37,43.2,43.37,75183.0,42.959,43.0583,42.8895,43.0583,75183.0
2023-03-08 13:00:00,43.36,43.38,43.26,43.26,106869.0,43.0484,43.0682,42.9491,42.9491,106869.0
2023-03-08 13:30:00,43.26,43.29,43.11,43.18,55704.0,42.9491,42.9789,42.8002,42.8696,55704.0
2023-03-08 14:00:00,43.18,43.33,43.17,43.26,96705.0,42.8696,43.0186,42.8597,42.9491,96705.0
2023-03-08 14:30:00,43.26,43.32,43.26,43.32,86005.0,42.9491,43.0086,42.9491,43.0086,86005.0
2023-03-08 15:00:00,43.32,43.42,43.3,43.41,229562.0,43.0086,43.1079,42.9888,43.098,229562.0
2023-03-08 15:30:00,43.41,43.74,43.41,43.72,804899.0,43.098,43.4256,43.098,43.4058,804899.0
2023-03-09 09:30:00,43.98,43.98,43.47,43.5,483044.0,43.6639,43.6639,43.1576,43.1873,483044.0
2023-03-09 10:00:00,43.5,43.52,43.03,43.11,255095.0,43.1873,43.2072,42.7207,42.8002,255095.0
2023-03-09 10:30:00,43.12,43.31,42.97,42.98,132503.0,42.8101,42.9987,42.6612,42.6711,132503.0
2023-03-09 11:00:00,42.98,43.0,42.85,42.89,191281.0,42.6711,42.6909,42.542,42.5817,191281.0
2023-03-09 11:30:00,42.9,42.9,42.57,42.59,214771.0,42.5917,42.5917,42.264,42.2839,214771.0
2023-03-09 12:00:00,42.58,42.58,42.32,42.43,206576.0,42.274,42.274,42.0158,42.125,206576.0
2023-03-09 12:30:00,42.43,42.51,42.38,42.47,105655.0,42.125,42.2045,42.0754,42.1648,105655.0
2023-03-09 13:00:00,42.46,42.57,42.35,42.41,188952.0,42.1548,42.264,42.0456,42.1052,188952.0
2023-03-09 13:30:00,42.41,42.52,42.32,42.33,146937.0,42.1052,42.2144,42.0158,42.0258,146937.0
2023-03-09 14:00:00,42.32,42.4,42.15,42.36,129737.0,42.0158,42.0953,41.8471,42.0555,129737.0
2023-03-09 14:30:00,42.35,42.44,42.28,42.29,182884.0,42.0456,42.135,41.9761,41.986,182884.0
2023-03-09 15:00:00,42.29,42.33,41.87,41.97,276523.0,41.986,42.0258,41.5691,41.6683,276523.0
2023-03-09 15:30:00,41.96,42.15,41.93,42.06,1000553.0,41.6584,41.8471,41.6286,41.7577,1000553.0
2023-03-10 09:30:00,41.96,42.0,41.23,41.46,162799.0,41.6584,41.6981,40.9337,41.162,162799.0
2023-03-10 10:00:00,41.46,41.73,41.34,41.51,152523.0,41.162,41.4301,41.0429,41.2117,152523.0
2023-03-10 10:30:00,41.49,41.72,41.18,41.54,108125.0,41.1918,41.4201,40.884,41.2414,108125.0
2023-03-10 11:00:00,41.54,41.73,41.47,41.72,68665.0,41.2414,41.4301,41.1719,41.4201,68665.0
2023-03-10 11:30:00,41.72,41.8,41.03,41.03,164509.0,41.4201,41.4996,40.7351,40.7351,164509.0
2023-03-10 12:00:00,41.04,41.15,40.85,40.92,237229.0,40.745,40.8542,40.5564,40.6259,237229.0
2023-03-10 12:30:00,40.91,41.09,40.72,40.74,181740.0,40.616,40.7947,40.4273,40.4472,181740.0
2023-03-10 13:00:00,40.75,40.81,40.4,40.42,225774.0,40.4571,40.5167,40.1096,40.1295,225774.0
2023-03-10 13:30:00,40.43,40.5,40.31,40.39,163306.0,40.1394,40.2089,40.0203,40.0997,163306.0
2023-03-10 14:00:00,40.4,40.74,40.4,40.69,252120.0,40.1096,40.4472,40.1096,40.3975,252120.0
2023-03-10 14:30:00,40.69,41.09,40.69,40.93,191150.0,40.3975,40.7947,40.3975,40.6358,191150.0
2023-03-10 15:00:00,40.94,40.97,40.76,40.91,227288.0,40.6457,40.6755,40.467,40.616,227288.0
2023-03-10 15:30:00,40.91,40.92,40.68,40.86,637144.0,40.616,40.6259,40.3876,40.5663,637144.0
2023-03-13 09:30:00,40.27,40.27,39.61,39.92,203330.0,39.9806,39.9806,39.3253,39.6331,203330.0
2023-03-13 10:00:00,39.93,40.12,39.66,39.72,251893.0,39.643,39.8316,39.3749,39.4345,251893.0
2023-03-13 10:30:00,39.72,40.37,39.72,40.32,132833.0,39.4345,40.0798,39.4345,40.0302,132833.0
2023-03-13 11:00:00,40.32,40.59,40.24,40.46,139136.0,40.0302,40.2983,39.9508,40.1692,139136.0
2023-03-13 11:30:00,40.45,40.56,40.23,40.38,108777.0,40.1593,40.2685,39.9409,40.0898,108777.0
2023-03-13 12:00:00,40.38,40.62,39.98,40.1,194924.0,40.0898,40.328,39.6926,39.8118,194924.0
2023-03-13 12:30:00,40.1,40.13,39.75,39.84,121327.0,39.8118,39.8416,39.4643,39.5537,121327.0
2023-03-13 13:00:00,39.85,40.06,39.69,40.01,130775.0,39.5636,39.7721,39.4047,39.7224,130775.0
2023-03-13 13:30:00,40.0,40.25,39.96,40.24,126179.0,39.7125,39.9607,39.6728,39.9508,126179.0
2023-03-13 14:00:00,40.26,40.41,40.23,40.34,137250.0,39.9706,40.1196,39.9409,40.0501,137250.0
2023-03-13 14:30:00,40.36,40.46,40.15,40.28,173640.0,40.0699,40.1692,39.8614,39.9905,173640.0
2023-03-13 15:00:00,40.27,40.36,40.02,40.09,213061.0,39.9806,40.0699,39.7324,39.8019,213061.0
2023-03-13 15:30:00,40.09,40.18,39.91,40.02,793582.0,39.8019,39.8912,39.6232,39.7324,793582.0
2023-03-14 09:30:00,40.8,41.14,40.64,40.99,196045.0,40.5068,40.8443,40.3479,40.6954,196045.0
2023-03-14 10:00:00,40.96,41.27,40.79,41.14,164884.0,40.6656,40.9734,40.4968,40.8443,164884.0
2023-03-14 10:30:00,41.16,41.24,41.02,41.04,154612.0,40.8642,40.9436,40.7252,40.745,154612.0
2023-03-14 11:00:00,41.04,41.24,40.97,41.12,142004.0,40.745,40.9436,40.6755,40.8245,142004.0
2023-03-14 11:30:00,41.12,41.19,41.04,41.04,159674.0,40.8245,40.894,40.745,40.745,159674.0
2023-03-14 12:00:00,41.03,41.09,40.79,40.81,125385.0,40.7351,40.7947,40.4968,40.5167,125385.0
2023-03-14 12:30:00,40.82,40.94,40.78,40.83,131721.0,40.5266,40.6457,40.4869,40.5365,131721.0
2023-03-14 13:00:00,40.82,40.85,40.43,40.56,152831.0,40.5266,40.5564,40.1394,40.2685,152831.0
2023-03-14 13:30:00,40.54,40.59,40.41,40.52,132729.0,40.2486,40.2983,40.1196,40.2288,132729.0
2023-03-14 14:00:00,40.52,40.66,40.4,40.62,164195.0,40.2288,40.3678,40.1096,40.328,164195.0
2023-03-14 14:30:00,40.62,40.7,40.56,40.58,164343.0,40.328,40.4075,40.2685,40.2883,164343.0
2023-03-14 15:00:00,40.58,40.59,40.29,40.37,182911.0,40.2883,40.2983,40.0004,40.0798,182911.0
2023-03-14 15:30:00,40.38,40.83,40.36,40.76,592203.0,40.0898,40.5365,40.0699,40.467,592203.0
2023-03-15 09:30:00,39.77,39.9,39.13,39.29,202110.0,39.4842,39.6132,38.8488,39.0076,202110.0
2023-03-15 10:00:00,39.29,39.44,39.18,39.27,179860.0,39.0076,39.1565,38.8984,38.9878,179860.0
2023-03-15 10:30:00,39.26,39.32,38.95,39.1,168335.0,38.9778,39.0374,38.6701,38.819,168335.0
2023-03-15 11:00:00,39.11,39.18,38.96,38.96,104973.0,38.8289,38.8984,38.68,38.68,104973.0
2023-03-15 11:30:00,38.96,38.96,38.52,38.54,110125.0,38.68,38.68,38.2431,38.263,110125.0
2023-03-15 12:00:00,38.55,38.61,38.27,38.37,90619.0,38.2729,38.3325,37.9949,38.0942,90619.0
2023-03-15 12:30:00,38.36,38.42,38.17,38.31,149745.0,38.0843,38.1439,37.8957,38.0347,149745.0
2023-03-15 13:00:00,38.31,38.62,38.29,38.6,191222.0,38.0347,38.3424,38.0148,38.3226,191222.0
2023-03-15 13:30:00,38.6,38.67,38.5,38.66,146807.0,38.3226,38.3921,38.2233,38.3821,146807.0
2023-03-15 14:00:00,38.67,39.16,38.59,39.07,150971.0,38.3921,38.8785,38.3126,38.7892,150971.0
2023-03-15 14:30:00,39.09,39.21,39.03,39.16,254698.0,38.809,38.9282,38.7495,38.8785,254698.0
2023-03-15 15:00:00,39.16,39.33,39.09,39.3,273177.0,38.8785,39.0473,38.809,39.0175,273177.0
2023-03-15 15:30:00,39.3,39.43,39.13,39.4,637042.0,39.0175,39.1466,38.8488,39.1168,637042.0
2023-03-16 09:30:00,39.3,39.43,38.83,39.43,146727.0,39.0175,39.1466,38.5509,39.1466,146727.0
2023-03-16 10:00:00,39.42,39.44,38.95,39.12,120645.0,39.1367,39.1565,38.6701,38.8388,120645.0
2023-03-16 10:30:00,39.15,39.87,39.15,39.84,128619.0,38.8686,39.5834,38.8686,39.5537,128619.0
2023-03-16 11:00:00,39.84,40.0,39.78,39.94,141594.0,39.5537,39.7125,39.4941,39.6529,141594.0
2023-03-16 11:30:00,39.94,40.19,39.83,40.12,102769.0,39.6529,39.9011,39.5437,39.8316,102769.0
2023-03-16 12:00:00,40.12,40.26,39.97,40.15,169742.0,39.8316,39.9706,39.6827,39.8614,169742.0
2023-03-16 12:30:00,40.16,40.4,40.05,40.36,133019.0,39.8714,40.1096,39.7621,40.0699,133019.0
2023-03-16 13:00:00,40.36,40.55,40.35,40.53,179295.0,40.0699,40.2586,40.06,40.2387,179295.0
2023-03-16 13:30:00,40.52,40.53,40.28,40.33,82473.0,40.2288,40.2387,39.9905,40.0401,82473.0
2023-03-16 14:00:00,40.33,40.37,40.21,40.37,108437.0,40.0401,40.0798,39.921,40.0798,108437.0
2023-03-16 14:30:00,40.37,40.46,40.24,40.45,132534.0,40.0798,40.1692,39.9508,40.1593,132534.0
2023-03-16 15:00:00,40.45,40.6,40.43,40.59,130340.0,40.1593,40.3082,40.1394,40.2983,130340.0
2023-03-16 15:30:00,40.6,40.62,40.43,40.43,729186.0,40.3082,40.328,40.1394,40.1394,729186.0
2023-03-17 09:30:00,40.2,40.4,39.64,39.75,415169.0,39.9111,40.1096,39.3551,39.4643,415169.0
2023-03-17 10:00:00,39.76,39.93,39.39,39.52,101581.0,39.4742,39.643,39.1069,39.236,101581.0
2023-03-17 10:30:00,39.52,39.53,39.22,39.25,125019.0,39.236,39.2459,38.9381,38.9679,125019.0
2023-03-17 11:00:00,39.23,39.32,39.1,39.16,140549.0,38.948,39.0374,38.819,38.8785,140549.0
2023-03-17 11:30:00,39.15,39.3,39.08,39.16,135337.0,38.8686,39.0175,38.7991,38.8785,135337.0
2023-03-17 12:00:00,39.16,39.29,39.16,39.25,124359.0,38.8785,39.0076,38.8785,38.9679,124359.0
2023-03-17 12:30:00,39.26,39.39,39.22,39.27,88306.0,38.9778,39.1069,38.9381,38.9878,88306.0
2023-03-17 13:00:00,39.29,39.46,39.23,39.32,211523.0,39.0076,39.1764,38.948,39.0374,211523.0
2023-03-17 13:30:00,39.31,39.4,39.24,39.31,225360.0,39.0275,39.1168,38.958,39.0275,225360.0
2023-03-17 14:00:00,39.3,39.36,39.15,39.21,200398.0,39.0175,39.0771,38.8686,38.9282,200398.0
2023-03-17 14:30:00,39.2,39.29,39.13,39.25,158367.0,38.9183,39.0076,38.8488,38.9679,158367.0
2023-03-17 15:00:00,39.26,39.29,39.13,39.27,218711.0,38.9778,39.0076,38.8488,38.9878,218711.0
2023-03-17 15:30:00,39.27,39.27,38.97,39.21,935521.0,38.9878,38.9878,38.6899,38.9282,935521.0
2023-03-20 09:30:00,39.25,40.01,39.25,39.94,151440.0,38.9679,39.7224,38.9679,39.6529,151440.0
2023-03-20 10:00:00,39.94,39.99,39.6,39.81,161012.0,39.6529,39.7026,39.3154,39.5239,161012.0
2023-03-20 10:30:00,39.81,39.88,39.65,39.75,170209.0,39.5239,39.5934,39.365,39.4643,170209.0
2023-03-20 11:00:00,39.73,39.86,39.65,39.82,218480.0,39.4444,39.5735,39.365,39.5338,218480.0
2023-03-20 11:30:00,39.82,39.85,39.62,39.63,150089.0,39.5338,39.5636,39.3352,39.3452,150089.0
2023-03-20 12:00:00,39.64,39.7,39.43,39.57,83169.0,39.3551,39.4147,39.1466,39.2856,83169.0
2023-03-20 12:30:00,39.57,39.69,39.5,39.65,58723.0,39.2856,39.4047,39.2161,39.365,58723.0
2023-03-20 13:00:00,39.65,39.82,39.63,39.76,62173.0,39.365,39.5338,39.3452,39.4742,62173.0
2023-03-20 13:30:00,39.76,39.84,39.7,39.72,68147.0,39.4742,39.5537,39.4147,39.4345,68147.0
2023-03-20 14:00:00,39.72,39.73,39.6,39.68,112756.0,39.4345,39.4444,39.3154,39.3948,112756.0
2023-03-20 14:30:00,39.68,39.71,39.56,39.63,150561.0,39.3948,39.4246,39.2757,39.3452,150561.0
2023-03-20 15:00:00,39.63,39.72,39.59,39.67,128499.0,39.3452,39.4345,39.3055,39.3849,128499.0
2023-03-20 15:30:00,39.66,39.72,39.33,39.48,1162836.0,39.3749,39.4345,39.0473,39.1962,1162836.0
2023-03-21 09:30:00,40.37,40.9,40.16,40.9,501266.0,40.0798,40.606,39.8714,40.606,501266.0
2023-03-21 10:00:00,40.9,41.01,40.81,40.93,187282.0,40.606,40.7152,40.5167,40.6358,187282.0
2023-03-21 10:30:00,40.93,41.13,40.8,40.81,154051.0,40.6358,40.8344,40.5068,40.5167,154051.0
2023-03-21 11:00:00,40.81,40.94,40.76,40.88,83583.0,40.5167,40.6457,40.467,40.5862,83583.0
2023-03-21 11:30:00,40.89,40.9,40.63,40.68,79463.0,40.5961,40.606,40.338,40.3876,79463.0
2023-03-21 12:00:00,40.68,40.85,40.59,40.82,96137.0,40.3876,40.5564,40.2983,40.5266,96137.0
2023-03-21 12:30:00,40.82,40.85,40.65,40.67,74884.0,40.5266,40.5564,40.3578,40.3777,74884.0
2023-03-21 13:00:00,40.68,40.69,40.57,40.62,75451.0,40.3876,40.3975,40.2784,40.328,75451.0
2023-03-21 13:30:00,40.63,40.77,40.44,40.47,84802.0,40.338,40.477,40.1493,40.1791,84802.0
2023-03-21 14:00:00,40.47,40.54,40.44,40.52,60415.0,40.1791,40.2486,40.1493,40.2288,60415.0
2023-03-21 14:30:00,40.53,40.56,40.41,40.42,107144.0,40.2387,40.2685,40.1196,40.1295,107144.0
2023-03-21 15:00:00,40.42,40.45,40.33,40.41,364346.0,40.1295,40.1593,40.0401,40.1196,364346.0
2023-03-21 15:30:00,40.41,40.66,40.34,40.56,600657.0,40.1196,40.3678,40.0501,40.2685,600657.0
2023-03-22 09:30:00,40.62,41.15,40.62,41.14,271148.0,40.328,40.8542,40.328,40.8443,271148.0
2023-03-22 10:00:00,41.14,41.24,41.03,41.2,199063.0,40.8443,40.9436,40.7351,40.9039,199063.0
2023-03-22 10:30:00,41.19,41.21,41.02,41.12,119582.0,40.894,40.9138,40.7252,40.8245,119582.0
2023-03-22 11:00:00,41.11,41.11,40.97,41.09,153683.0,40.8145,40.8145,40.6755,40.7947,153683.0
2023-03-22 11:30:00,41.09,41.14,40.98,41.11,103021.0,40.7947,40.8443,40.6855,40.8145,103021.0
2023-03-22 12:00:00,41.12,41.23,41.09,41.23,89970.0,40.8245,40.9337,40.7947,40.9337,89970.0
2023-03-22 12:30:00,41.23,41.27,41.13,41.26,271995.0,40.9337,40.9734,40.8344,40.9634,271995.0
2023-03-22 13:00:00,41.26,41.26,40.97,41.02,109115.0,40.9634,40.9634,40.6755,40.7252,109115.0
2023-03-22 13:30:00,41.02,41.07,40.84,40.89,264629.0,40.7252,40.7748,40.5465,40.5961,264629.0
2023-03-22 14:00:00,40.9,41.33,40.88,41.02,181379.0,40.606,41.0329,40.5862,40.7252,181379.0
2023-03-22 14:30:00,41.02,41.25,40.75,40.91,185605.0,40.7252,40.9535,40.4571,40.616,185605.0
2023-03-22 15:00:00,40.88,41.05,40.64,41.05,221566.0,40.5862,40.755,40.3479,40.755,221566.0
2023-03-22 15:30:00,41.05,41.09,40.48,40.48,725775.0,40.755,40.7947,40.1891,40.1891,725775.0
2023-03-23 09:30:00,40.37,40.5,40.12,40.17,111968.0,40.0798,40.2089,39.8316,39.8813,111968.0
2023-03-23 10:00:00,40.16,40.52,40.09,40.52,130063.0,39.8714,40.2288,39.8019,40.2288,130063.0
2023-03-23 10:30:00,40.53,40.85,40.49,40.85,231484.0,40.2387,40.5564,40.199,40.5564,231484.0
2023-03-23 11:00:00,40.86,41.0,40.84,40.85,155001.0,40.5663,40.7053,40.5465,40.5564,155001.0
2023-03-23 11:30:00,40.84,40.89,40.73,40.77,77708.0,40.5465,40.5961,40.4373,40.477,77708.0
2023-03-23 12:00:00,40.77,40.83,40.62,40.76,88778.0,40.477,40.5365,40.328,40.467,88778.0
2023-03-23 12:30:00,40.76,40.8,40.54,40.63,199028.0,40.467,40.5068,40.2486,40.338,199028.0
2023-03-23 13:00:00,40.63,40.68,40.35,40.4,113998.0,40.338,40.3876,40.06,40.1096,113998.0
2023-03-23 13:30:00,40.39,40.6,40.38,40.48,126961.0,40.0997,40.3082,40.0898,40.1891,126961.0
2023-03-23 14:00:00,40.48,40.61,40.37,40.37,127307.0,40.1891,40.3181,40.0798,40.0798,127307.0
2023-03-23 14:30:00,40.39,40.41,39.98,40.16,131353.0,40.0997,40.1196,39.6926,39.8714,131353.0
2023-03-23 15:00:00,40.16,40.44,39.91,40.02,135189.0,39.8714,40.1493,39.6232,39.7324,135189.0
2023-03-23 15:30:00,40.02,40.45,39.98,40.19,423762.0,39.7324,40.1593,39.6926,39.9011,423762.0
2023-03-24 09:30:00,39.76,39.92,39.24,39.61,118379.0,39.4742,39.6331,38.958,39.3253,118379.0
2023-03-24 10:00:00,39.62,39.69,39.38,39.62,107796.0,39.3352,39.4047,39.097,39.3352,107796.0
2023-03-24 10:30:00,39.62,39.67,39.42,39.55,91938.0,39.3352,39.3849,39.1367,39.2657,91938.0
2023-03-24 11:00:00,39.55,39.63,39.4,39.55,54057.0,39.2657,39.3452,39.1168,39.2657,54057.0
2023-03-24 11:30:00,39.55,39.84,39.51,39.8,45513.0,39.2657,39.5537,39.226,39.5139,45513.0
2023-03-24 12:00:00,39.81,39.91,39.65,39.8,196166.0,39.5239,39.6232,39.365,39.5139,196166.0
2023-03-24 12:30:00,39.83,40.1,39.77,40.03,101496.0,39.5437,39.8118,39.4842,39.7423,101496.0
2023-03-24 13:00:00,40.04,40.14,39.99,40.07,65727.0,39.7522,39.8515,39.7026,39.782,65727.0
2023-03-24 13:30:00,40.07,40.14,39.99,40.07,51566.0,39.782,39.8515,39.7026,39.782,51566.0
2023-03-24 14:00:00,40.07,40.13,40.03,40.05,40463.0,39.782,39.8416,39.7423,39.7621,40463.0
2023-03-24 14:30:00,40.05,40.23,40.04,40.18,119200.0,39.7621,39.9409,39.7522,39.8912,119200.0
2023-03-24 15:00:00,40.16,40.32,40.12,40.28,90455.0,39.8714,40.0302,39.8316,39.9905,90455.0
2023-03-24 15:30:00,40.27,40.37,40.19,40.27,356025.0,39.9806,40.0798,39.9011,39.9806,356025.0
2023-03-27 09:30:00,40.77,40.85,40.57,40.65,131987.0,40.477,40.5564,40.2784,40.3578,131987.0
2023-03-27 10:00:00,40.65,40.68,40.5,40.53,70829.0,40.3578,40.3876,40.2089,40.2387,70829.0
2023-03-27 10:30:00,40.51,40.59,40.48,40.51,74473.0,40.2188,40.2983,40.1891,40.2188,74473.0
2023-03-27 11:00:00,40.52,40.6,40.46,40.58,44074.0,40.2288,40.3082,40.1692,40.2883,44074.0
2023-03-27 11:30:00,40.59,40.66,40.55,40.64,69077.0,40.2983,40.3678,40.2586,40.3479,69077.0
2023-03-27 12:00:00,40.64,40.83,40.63,40.8,58782.0,40.3479,40.5365,40.338,40.5068,58782.0
2023-03-27 12:30:00,40.81,40.86,40.75,40.84,117110.0,40.5167,40.5663,40.4571,40.5465,117110.0
2023-03-27 13:00:00,40.84,40.88,40.75,40.85,46158.0,40.5465,40.5862,40.4571,40.5564,46158.0
2023-03-27 13:30:00,40.86,40.9,40.78,40.8,74589.0,40.5663,40.606,40.4869,40.5068,74589.0
2023-03-27 14:00:00,40.8,40.81,40.74,40.78,43004.0,40.5068,40.5167,40.4472,40.4869,43004.0
2023-03-27 14:30:00,40.79,40.95,40.78,40.95,56768.0,40.4968,40.6557,40.4869,40.6557,56768.0
2023-03-27 15:00:00,40.95,40.98,40.85,40.93,49870.0,40.6557,40.6855,40.5564,40.6358,49870.0
2023-03-27 15:30:00,40.94,40.94,40.74,40.79,195876.0,40.6457,40.6457,40.4472,40.4968,195876.0
2023-03-28 09:30:00,40.73,41.14,40.68,40.93,88386.0,40.4373,40.8443,40.3876,40.6358,88386.0
2023-03-28 10:00:00,40.92,41.12,40.88,41.08,265918.0,40.6259,40.8245,40.5862,40.7847,265918.0
2023-03-28 10:30:00,41.08,41.09,40.91,41.02,59547.0,40.7847,40.7947,40.616,40.7252,59547.0
2023-03-28 11:00:00,41.02,41.13,40.99,41.08,278769.0,40.7252,40.8344,40.6954,40.7847,278769.0
2023-03-28 11:30:00,41.08,41.15,40.97,41.06,360858.0,40.7847,40.8542,40.6755,40.7649,360858.0
2023-03-28 12:00:00,41.07,41.12,40.99,41.11,79704.0,40.7748,40.8245,40.6954,40.8145,79704.0
2023-03-28 12:30:00,41.11,41.2,41.07,41.1,196923.0,40.8145,40.9039,40.7748,40.8046,196923.0
2023-03-28 13:00:00,41.09,41.09,40.94,40.97,39026.0,40.7947,40.7947,40.6457,40.6755,39026.0
2023-03-28 13:30:00,40.97,40.99,40.86,40.95,62738.0,40.6755,40.6954,40.5663,40.6557,62738.0
2023-03-28 14:00:00,40.95,41.0,40.91,40.96,75669.0,40.6557,40.7053,40.616,40.6656,75669.0
2023-03-28 14:30:00,40.96,40.99,40.89,40.98,54388.0,40.6656,40.6954,40.5961,40.6855,54388.0
2023-03-28 15:00:00,40.98,41.06,40.93,40.94,107648.0,40.6855,40.7649,40.6358,40.6457,107648.0
2023-03-28 15:30:00,40.93,41.15,40.92,41.13,344555.0,40.6358,40.8542,40.6259,40.8344,344555.0
2023-03-29 09:30:00,41.64,41.65,41.41,41.47,94353.0,41.3407,41.3506,41.1124,41.1719,94353.0
2023-03-29 10:00:00,41.47,41.47,41.3,41.35,56158.0,41.1719,41.1719,41.0032,41.0528,56158.0
2023-03-29 10:30:00,41.36,41.48,41.3,41.33,48435.0,41.0627,41.1819,41.0032,41.0329,48435.0
2023-03-29 11:00:00,41.34,41.5,41.33,41.46,67990.0,41.0429,41.2017,41.0329,41.162,67990.0
2023-03-29 11:30:00,41.47,41.56,41.45,41.54,63036.0,41.1719,41.2613,41.1521,41.2414,63036.0
2023-03-29 12:00:00,41.54,41.61,41.51,41.59,75915.0,41.2414,41.3109,41.2117,41.2911,75915.0
2023-03-29 12:30:00,41.6,41.64,41.54,41.58,56935.0,41.301,41.3407,41.2414,41.2811,56935.0
2023-03-29 13:00:00,41.58,41.63,41.54,41.62,46647.0,41.2811,41.3308,41.2414,41.3209,46647.0
2023-03-29 13:30:00,41.61,41.64,41.57,41.64,103369.0,41.3109,41.3407,41.2712,41.3407,103369.0
2023-03-29 14:00:00,41.64,41.64,41.51,41.54,108865.0,41.3407,41.3407,41.2117,41.2414,108865.0
2023-03-29 14:30:00,41.54,41.7,41.52,41.68,78773.0,41.2414,41.4003,41.2216,41.3804,78773.0
2023-03-29 15:00:00,41.68,41.78,41.61,41.77,95084.0,41.3804,41.4797,41.3109,41.4698,95084.0
2023-03-29 15:30:00,41.77,41.85,41.71,41.81,246639.0,41.4698,41.5492,41.4102,41.5095,246639.0
2023-03-30 09:30:00,42.02,42.07,41.86,41.91,69565.0,41.718,41.7676,41.5591,41.6088,69565.0
2023-03-30 10:00:00,41.92,41.94,41.65,41.72,43388.0,41.6187,41.6386,41.3506,41.4201,43388.0
2023-03-30 10:30:00,41.74,41.83,41.63,41.73,88036.0,41.44,41.5294,41.3308,41.4301,88036.0
2023-03-30 11:00:00,41.73,41.85,41.72,41.76,69589.0,41.4301,41.5492,41.4201,41.4599,69589.0
2023-03-30 11:30:00,41.76,41.78,41.66,41.73,62403.0,41.4599,41.4797,41.3606,41.4301,62403.0
2023-03-30 12:00:00,41.73,41.78,41.68,41.76,51357.0,41.4301,41.4797,41.3804,41.4599,51357.0
2023-03-30 12:30:00,41.75,41.75,41.62,41.68,44256.0,41.4499,41.4499,41.3209,41.3804,44256.0
2023-03-30 13:00:00,41.67,41.8,41.65,41.66,85401.0,41.3705,41.4996,41.3506,41.3606,85401.0
2023-03-30 13:30:00,41.66,41.7,41.6,41.7,47811.0,41.3606,41.4003,41.301,41.4003,47811.0
2023-03-30 14:00:00,41.69,41.84,41.69,41.84,51780.0,41.3904,41.5393,41.3904,41.5393,51780.0
2023-03-30 14:30:00,41.84,41.99,41.84,41.98,137492.0,41.5393,41.6882,41.5393,41.6783,137492.0
2023-03-30 15:00:00,41.98,42.0,41.9,41.94,158200.0,41.6783,41.6981,41.5988,41.6386,158200.0
2023-03-30 15:30:00,41.94,41.96,41.86,41.94,405216.0,41.6386,41.6584,41.5591,41.6386,405216.0
2023-03-31 09:30:00,42.9,42.9,42.2,42.2,172853.0,42.5917,42.5917,41.8967,41.8967,172853.0
2023-03-31 10:00:00,42.22,42.24,42.01,42.15,113001.0,41.9165,41.9364,41.7081,41.8471,113001.0
2023-03-31 10:30:00,42.14,42.23,42.1,42.1,74638.0,41.8371,41.9265,41.7974,41.7974,74638.0
2023-03-31 11:00:00,42.11,42.28,42.08,42.26,141470.0,41.8073,41.9761,41.7776,41.9563,141470.0
2023-03-31 11:30:00,42.26,42.31,42.17,42.3,52164.0,41.9563,42.0059,41.8669,41.996,52164.0
2023-03-31 12:00:00,42.3,42.36,42.27,42.3,68344.0,41.996,42.0555,41.9662,41.996,68344.0
2023-03-31 12:30:00,42.3,42.32,42.22,42.31,60150.0,41.996,42.0158,41.9165,42.0059,60150.0
2023-03-31 13:00:00,42.32,42.35,42.14,42.14,103348.0,42.0158,42.0456,41.8371,41.8371,103348.0
2023-03-31 13:30:00,42.14,42.14,42.0,42.07,64086.0,41.8371,41.8371,41.6981,41.7676,64086.0
2023-03-31 14:00:00,42.08,42.1,41.97,42.0,54532.0,41.7776,41.7974,41.6683,41.6981,54532.0
2023-03-31 14:30:00,42.0,42.12,41.99,42.09,47786.0,41.6981,41.8173,41.6882,41.7875,47786.0
2023-03-31 15:00:00,42.09,42.24,42.09,42.23,61575.0,41.7875,41.9364,41.7875,41.9265,61575.0
2023-03-31 15:30:00,42.23,42.42,42.12,42.35,480328.0,41.9265,42.1151,41.8173,42.0456,480328.0
2023-04-03 09:30:00,42.26,42.66,42.26,42.65,118671.0,41.9563,42.3534,41.9563,42.3435,118671.0
2023-04-03 10:00:00,42.66,42.87,42.6,42.73,138665.0,42.3534,42.5619,42.2938,42.4229,138665.0
2023-04-03 10:30:00,42.73,42.78,42.52,42.53,398375.0,42.4229,42.4725,42.2144,42.2243,398375.0
2023-04-03 11:00:00,42.53,42.58,42.49,42.55,113097.0,42.2243,42.274,42.1846,42.2442,113097.0
2023-04-03 11:30:00,42.56,42.71,42.54,42.63,55143.0,42.2541,42.403,42.2342,42.3236,55143.0
2023-04-03 12:00:00,42.63,42.88,42.62,42.84,82224.0,42.3236,42.5718,42.3137,42.5321,82224.0
2023-04-03 12:30:00,42.84,42.87,42.76,42.77,84180.0,42.5321,42.5619,42.4527,42.4626,84180.0
2023-04-03 13:00:00,42.77,42.97,42.75,42.93,75409.0,42.4626,42.6612,42.4427,42.6214,75409.0
2023-04-03 13:30:00,42.92,42.95,42.8,42.8,90888.0,42.6115,42.6413,42.4924,42.4924,90888.0
2023-04-03 14:00:00,42.81,42.97,42.8,42.89,160431.0,42.5023,42.6612,42.4924,42.5817,160431.0
2023-04-03 14:30:00,42.89,42.95,42.87,42.89,73787.0,42.5817,42.6413,42.5619,42.5817,73787.0
2023-04-03 15:00:00,42.89,42.98,42.87,42.93,113492.0,42.5817,42.6711,42.5619,42.6214,113492.0
2023-04-03 15:30:00,42.92,43.04,42.91,42.97,372357.0,42.6115,42.7307,42.6016,42.6612,372357.0
2023-04-04 09:30:00,42.8,42.91,42.43,42.53,175215.0,42.4924,42.6016,42.125,42.2243,175215.0
2023-04-04 10:00:00,42.53,42.61,42.1,42.22,157296.0,42.2243,42.3037,41.7974,41.9165,157296.0
2023-04-04 10:30:00,42.23,42.31,41.99,42.13,72022.0,41.9265,42.0059,41.6882,41.8272,72022.0
2023-04-04 11:00:00,42.11,42.14,41.93,41.99,52840.0,41.8073,41.8371,41.6286,41.6882,52840.0
2023-04-04 11:30:00,42.0,42.03,41.68,41.71,153123.0,41.6981,41.7279,41.3804,41.4102,153123.0
2023-04-04 12:00:00,41.71,41.91,41.64,41.91,77840.0,41.4102,41.6088,41.3407,41.6088,77840.0
2023-04-04 12:30:00,41.92,42.01,41.88,41.98,108339.0,41.6187,41.7081,41.579,41.6783,108339.0
2023-04-04 13:00:00,41.98,42.25,41.98,42.1,108622.0,41.6783,41.9463,41.6783,41.7974,108622.0
2023-04-04 13:30:00,42.11,42.12,41.94,41.96,142028.0,41.8073,41.8173,41.6386,41.6584,142028.0
2023-04-04 14:00:00,41.96,42.16,41.95,42.1,74527.0,41.6584,41.857,41.6485,41.7974,74527.0
2023-04-04 14:30:00,42.1,42.11,41.98,41.98,88944.0,41.7974,41.8073,41.6783,41.6783,88944.0
2023-04-04 15:00:00,41.97,42.05,41.85,41.86,95549.0,41.6683,41.7478,41.5492,41.5591,95549.0
2023-04-04 15:30:00,41.85,42.12,41.78,42.12,324954.0,41.5492,41.8173,41.4797,41.8173,324954.0
2023-04-05 09:30:00,41.98,42.19,41.98,42.03,156155.0,41.6783,41.8868,41.6783,41.7279,156155.0
2023-04-05 10:00:00,42.04,42.09,41.74,41.88,231079.0,41.7378,41.7875,41.44,41.579,231079.0
2023-04-05 10:30:00,41.88,42.13,41.83,42.12,160667.0,41.579,41.8272,41.5294,41.8173,160667.0
2023-04-05 11:00:00,42.12,42.23,41.91,41.97,158927.0,41.8173,41.9265,41.6088,41.6683,158927.0
2023-04-05 11:30:00,41.97,42.23,41.96,42.19,218001.0,41.6683,41.9265,41.6584,41.8868,218001.0
2023-04-05 12:00:00,42.19,42.22,41.75,41.79,277334.0,41.8868,41.9165,41.4499,41.4896,277334.0
2023-04-05 12:30:00,41.8,41.88,41.67,41.87,321624.0,41.4996,41.579,41.3705,41.5691,321624.0
2023-04-05 13:00:00,41.87,42.03,41.81,41.95,374297.0,41.5691,41.7279,41.5095,41.6485,374297.0
2023-04-05 13:30:00,41.96,42.01,41.86,41.89,311100.0,41.6584,41.7081,41.5591,41.5889,311100.0
2023-04-05 14:00:00,41.89,41.95,41.82,41.85,158413.0,41.5889,41.6485,41.5194,41.5492,158413.0
2023-04-05 14:30:00,41.85,41.89,41.79,41.88,113460.0,41.5492,41.5889,41.4896,41.579,113460.0
2023-04-05 15:00:00,41.88,41.9,41.8,41.84,242265.0,41.579,41.5988,41.4996,41.5393,242265.0
2023-04-05 15:30:00,41.85,42.11,41.84,42.11,1125093.0,41.5492,41.8073,41.5393,41.8073,1125093.0
2023-04-06 09:30:00,41.94,42.08,41.79,41.96,170298.0,41.6386,41.7776,41.4896,41.6584,170298.0
2023-04-06 10:00:00,41.96,42.11,41.92,41.98,102889.0,41.6584,41.8073,41.6187,41.6783,102889.0
2023-04-06 10:30:00,41.98,42.0,41.74,41.78,66903.0,41.6783,41.6981,41.44,41.4797,66903.0
2023-04-06 11:00:00,41.78,41.97,41.75,41.91,132010.0,41.4797,41.6683,41.4499,41.6088,132010.0
2023-04-06 11:30:00,41.91,41.95,41.79,41.88,114814.0,41.6088,41.6485,41.4896,41.579,114814.0
2023-04-06 12:00:00,41.88,41.95,41.87,41.93,104170.0,41.579,41.6485,41.5691,41.6286,104170.0
2023-04-06 12:30:00,41.93,41.99,41.86,41.93,74836.0,41.6286,41.6882,41.5591,41.6286,74836.0
2023-04-06 13:00:00,41.93,42.2,41.88,42.08,107193.0,41.6286,41.8967,41.579,41.7776,107193.0
2023-04-06 13:30:00,42.08,42.14,41.75,41.75,241733.0,41.7776,41.8371,41.4499,41.4499,241733.0
2023-04-06 14:00:00,41.75,41.83,41.66,41.76,176669.0,41.4499,41.5294,41.3606,41.4599,176669.0
2023-04-06 14:30:00,41.78,41.82,41.74,41.75,72270.0,41.4797,41.5194,41.44,41.4499,72270.0
2023-04-06 15:00:00,41.75,41.84,41.6,41.66,98026.0,41.4499,41.5393,41.301,41.3606,98026.0
2023-04-06 15:30:00,41.66,41.71,41.51,41.54,380748.0,41.3606,41.4102,41.2117,41.2414,380748.0
2023-04-10 09:30:00,41.4,42.1,41.4,41.83,124318.0,41.1024,41.7974,41.1024,41.5294,124318.0
2023-04-10 10:00:00,41.84,42.01,41.81,41.91,94802.0,41.5393,41.7081,41.5095,41.6088,94802.0
2023-04-10 10:30:00,41.91,42.02,41.86,41.88,50056.0,41.6088,41.718,41.5591,41.579,50056.0
2023-04-10 11:00:00,41.87,41.95,41.83,41.95,77060.0,41.5691,41.6485,41.5294,41.6485,77060.0
2023-04-10 11:30:00,41.95,42.03,41.83,41.85,138453.0,41.6485,41.7279,41.5294,41.5492,138453.0
2023-04-10 12:00:00,41.85,42.08,41.84,42.0,72073.0,41.5492,41.7776,41.5393,41.6981,72073.0
2023-04-10 12:30:00,42.02,42.11,41.99,42.08,65471.0,41.718,41.8073,41.6882,41.7776,65471.0
2023-04-10 13:00:00,42.09,42.09,41.96,41.97,36298.0,41.7875,41.7875,41.6584,41.6683,36298.0
2023-04-10 13:30:00,41.98,42.01,41.91,41.93,86089.0,41.6783,41.7081,41.6088,41.6286,86089.0
2023-04-10 14:00:00,41.93,42.01,41.89,41.92,78564.0,41.6286,41.7081,41.5889,41.6187,78564.0
2023-04-10 14:30:00,41.93,42.0,41.92,41.99,40515.0,41.6286,41.6981,41.6187,41.6882,40515.0
2023-04-10 15:00:00,42.0,42.01,41.9,41.98,95616.0,41.6981,41.7081,41.5988,41.6783,95616.0
2023-04-10 15:30:00,41.97,42.14,41.94,42.13,301055.0,41.6683,41.8371,41.6386,41.8272,301055.0
2023-04-11 09:30:00,42.38,42.76,42.27,42.41,530925.0,42.0754,42.4527,41.9662,42.1052,530925.0
2023-04-11 10:00:00,42.41,42.87,42.41,42.77,233784.0,42.1052,42.5619,42.1052,42.4626,233784.0
2023-04-11 10:30:00,42.77,42.81,42.61,42.65,69941.0,42.4626,42.5023,42.3037,42.3435,69941.0
2023-04-11 11:00:00,42.66,42.77,42.57,42.77,234413.0,42.3534,42.4626,42.264,42.4626,234413.0
2023-04-11 11:30:00,42.77,42.85,42.75,42.81,60879.0,42.4626,42.542,42.4427,42.5023,60879.0
2023-04-11 12:00:00,42.82,42.9,42.8,42.87,205110.0,42.5122,42.5917,42.4924,42.5619,205110.0
2023-04-11 12:30:00,42.86,42.92,42.85,42.91,103173.0,42.5519,42.6115,42.542,42.6016,103173.0
2023-04-11 13:00:00,42.91,43.01,42.86,42.88,81638.0,42.6016,42.7009,42.5519,42.5718,81638.0
2023-04-11 13:30:00,42.89,42.91,42.86,42.9,58416.0,42.5817,42.6016,42.5519,42.5917,58416.0
2023-04-11 14:00:00,42.9,42.91,42.8,42.83,105330.0,42.5917,42.6016,42.4924,42.5222,105330.0
2023-04-11 14:30:00,42.83,42.86,42.78,42.82,103663.0,42.5222,42.5519,42.4725,42.5122,103663.0
2023-04-11 15:00:00,42.81,42.87,42.73,42.8,322236.0,42.5023,42.5619,42.4229,42.4924,322236.0
2023-04-11 15:30:00,42.8,42.85,42.59,42.66,481463.0,42.4924,42.542,42.2839,42.3534,481463.0
2023-04-12 09:30:00,42.93,43.3,42.93,43.25,144939.0,42.6214,42.9888,42.6214,42.9391,144939.0
2023-04-12 10:00:00,43.24,43.31,43.14,43.27,191095.0,42.9292,42.9987,42.8299,42.959,191095.0
2023-04-12 10:30:00,43.26,43.27,43.12,43.2,120747.0,42.9491,42.959,42.8101,42.8895,120747.0
2023-04-12 11:00:00,43.21,43.3,43.0,43.19,111557.0,42.8994,42.9888,42.6909,42.8796,111557.0
2023-04-12 11:30:00,43.2,43.28,43.14,43.2,201675.0,42.8895,42.9689,42.8299,42.8895,201675.0
2023-04-12 12:00:00,43.21,43.51,43.21,43.45,91834.0,42.8994,43.1973,42.8994,43.1377,91834.0
2023-04-12 12:30:00,43.45,43.57,43.38,43.44,119507.0,43.1377,43.2568,43.0682,43.1278,119507.0
2023-04-12 13:00:00,43.45,43.56,43.43,43.48,92042.0,43.1377,43.2469,43.1179,43.1675,92042.0
2023-04-12 13:30:00,43.49,43.6,43.48,43.6,90284.0,43.1774,43.2866,43.1675,43.2866,90284.0
2023-04-12 14:00:00,43.6,43.67,43.53,43.55,125288.0,43.2866,43.3561,43.2171,43.237,125288.0
2023-04-12 14:30:00,43.55,43.55,43.33,43.41,158346.0,43.237,43.237,43.0186,43.098,158346.0
2023-04-12 15:00:00,43.41,43.47,43.35,43.41,139056.0,43.098,43.1576,43.0384,43.098,139056.0
2023-04-12 15:30:00,43.42,43.65,43.38,43.42,601347.0,43.1079,43.3363,43.0682,43.1079,601347.0
2023-04-13 09:30:00,43.38,43.49,43.2,43.26,149391.0,43.0682,43.1774,42.8895,42.9491,149391.0
2023-04-13 10:00:00,43.26,43.28,43.08,43.19,88400.0,42.9491,42.9689,42.7704,42.8796,88400.0
2023-04-13 10:30:00,43.21,43.23,43.07,43.09,116093.0,42.8994,42.9193,42.7604,42.7803,116093.0
2023-04-13 11:00:00,43.09,43.21,43.08,43.2,73000.0,42.7803,42.8994,42.7704,42.8895,73000.0
2023-04-13 11:30:00,43.2,43.36,43.19,43.36,50759.0,42.8895,43.0484,42.8796,43.0484,50759.0
2023-04-13 12:00:00,43.37,43.43,43.29,43.34,86856.0,43.0583,43.1179,42.9789,43.0285,86856.0
2023-04-13 12:30:00,43.33,43.4,43.28,43.39,96883.0,43.0186,43.0881,42.9689,43.0781,96883.0
2023-04-13 13:00:00,43.39,43.49,43.35,43.44,45002.0,43.0781,43.1774,43.0384,43.1278,45002.0
2023-04-13 13:30:00,43.44,43.51,43.41,43.51,28818.0,43.1278,43.1973,43.098,43.1973,28818.0
2023-04-13 14:00:00,43.51,43.65,43.5,43.65,32676.0,43.1973,43.3363,43.1873,43.3363,32676.0
2023-04-13 14:30:00,43.65,43.71,43.57,43.69,72548.0,43.3363,43.3958,43.2568,43.376,72548.0
2023-04-13 15:00:00,43.7,43.71,43.6,43.64,87928.0,43.3859,43.3958,43.2866,43.3263,87928.0
2023-04-13 15:30:00,43.65,43.65,43.51,43.52,315483.0,43.3363,43.3363,43.1973,43.2072,315483.0
2023-04-14 09:30:00,42.54,42.76,42.25,42.64,554405.0,42.2342,42.4527,41.9463,42.3335,554405.0
2023-04-14 10:00:00,42.63,42.64,42.23,42.27,416084.0,42.3236,42.3335,41.9265,41.9662,416084.0
2023-04-14 10:30:00,42.27,42.54,42.22,42.5,372774.0,41.9662,42.2342,41.9165,42.1945,372774.0
2023-04-14 11:00:00,42.5,42.59,42.39,42.51,249013.0,42.1945,42.2839,42.0853,42.2045,249013.0
2023-04-14 11:30:00,42.51,42.54,42.35,42.38,46049.0,42.2045,42.2342,42.0456,42.0754,46049.0
2023-04-14 12:00:00,42.38,42.48,42.31,42.46,52230.0,42.0754,42.1747,42.0059,42.1548,52230.0
2023-04-14 12:30:00,42.45,42.5,42.26,42.31,56795.0,42.1449,42.1945,41.9563,42.0059,56795.0
2023-04-14 13:00:00,42.3,42.4,42.25,42.26,42462.0,41.996,42.0953,41.9463,41.9563,42462.0
2023-04-14 13:30:00,42.26,42.29,42.17,42.2,95401.0,41.9563,41.986,41.8669,41.8967,95401.0
2023-04-14 14:00:00,42.21,42.38,42.15,42.37,62044.0,41.9066,42.0754,41.8471,42.0655,62044.0
2023-04-14 14:30:00,42.37,42.4,42.28,42.29,63814.0,42.0655,42.0953,41.9761,41.986,63814.0
2023-04-14 15:00:00,42.29,42.31,42.11,42.22,183720.0,41.986,42.0059,41.8073,41.9165,183720.0
2023-04-14 15:30:00,42.23,42.56,42.22,42.54,603057.0,41.9265,42.2541,41.9165,42.2342,603057.0
2023-04-17 09:30:00,42.99,42.99,42.69,42.75,190964.0,42.681,42.681,42.3832,42.4427,190964.0
2023-04-17 10:00:00,42.76,42.96,42.73,42.93,167906.0,42.4527,42.6512,42.4229,42.6214,167906.0
2023-04-17 10:30:00,42.92,42.93,42.73,42.76,64380.0,42.6115,42.6214,42.4229,42.4527,64380.0
2023-04-17 11:00:00,42.76,42.82,42.7,42.77,58627.0,42.4527,42.5122,42.3931,42.4626,58627.0
2023-04-17 11:30:00,42.77,42.8,42.66,42.66,75029.0,42.4626,42.4924,42.3534,42.3534,75029.0
2023-04-17 12:00:00,42.67,42.76,42.67,42.73,64420.0,42.3633,42.4527,42.3633,42.4229,64420.0
2023-04-17 12:30:00,42.73,42.74,42.58,42.61,49989.0,42.4229,42.4328,42.274,42.3037,49989.0
2023-04-17 13:00:00,42.6,42.71,42.54,42.69,55491.0,42.2938,42.403,42.2342,42.3832,55491.0
2023-04-17 13:30:00,42.69,42.73,42.54,42.57,49176.0,42.3832,42.4229,42.2342,42.264,49176.0
2023-04-17 14:00:00,42.56,42.62,42.49,42.61,63506.0,42.2541,42.3137,42.1846,42.3037,63506.0
2023-04-17 14:30:00,42.6,42.73,42.59,42.71,57979.0,42.2938,42.4229,42.2839,42.403,57979.0
2023-04-17 15:00:00,42.71,42.77,42.7,42.77,81993.0,42.403,42.4626,42.3931,42.4626,81993.0
2023-04-17 15:30:00,42.76,42.89,42.65,42.87,396972.0,42.4527,42.5817,42.3435,42.5619,396972.0
2023-04-18 09:30:00,42.97,43.16,42.77,42.84,117367.0,42.6612,42.8498,42.4626,42.5321,117367.0
2023-04-18 10:00:00,42.84,42.96,42.73,42.81,97813.0,42.5321,42.6512,42.4229,42.5023,97813.0
2023-04-18 10:30:00,42.82,42.86,42.66,42.69,102979.0,42.5122,42.5519,42.3534,42.3832,102979.0
2023-04-18 11:00:00,42.69,43.17,42.63,43.12,348406.0,42.3832,42.8597,42.3236,42.8101,348406.0
2023-04-18 11:30:00,43.12,43.47,43.11,43.44,283041.0,42.8101,43.1576,42.8002,43.1278,283041.0
2023-04-18 12:00:00,43.44,43.53,43.38,43.48,100743.0,43.1278,43.2171,43.0682,43.1675,100743.0
2023-04-18 12:30:00,43.48,43.5,43.25,43.29,55732.0,43.1675,43.1873,42.9391,42.9789,55732.0
2023-04-18 13:00:00,43.29,43.38,43.14,43.16,111924.0,42.9789,43.0682,42.8299,42.8498,111924.0
2023-04-18 13:30:00,43.16,43.25,43.07,43.09,96192.0,42.8498,42.9391,42.7604,42.7803,96192.0
2023-04-18 14:00:00,43.08,43.2,43.05,43.18,135413.0,42.7704,42.8895,42.7406,42.8696,135413.0
2023-04-18 14:30:00,43.18,43.31,43.07,43.3,86296.0,42.8696,42.9987,42.7604,42.9888,86296.0
2023-04-18 15:00:00,43.31,43.45,43.29,43.34,205921.0,42.9987,43.1377,42.9789,43.0285,205921.0
2023-04-18 15:30:00,43.34,43.48,43.3,43.36,456919.0,43.0285,43.1675,42.9888,43.0484,456919.0
2023-04-19 09:30:00,43.29,43.49,42.88,43.41,169685.0,42.9789,43.1774,42.5718,43.098,169685.0
2023-04-19 10:00:00,43.41,43.44,43.26,43.3,69271.0,43.098,43.1278,42.9491,42.9888,69271.0
2023-04-19 10:30:00,43.3,43.37,43.28,43.32,101461.0,42.9888,43.0583,42.9689,43.0086,101461.0
2023-04-19 11:00:00,43.32,43.33,43.02,43.04,54542.0,43.0086,43.0186,42.7108,42.7307,54542.0
2023-04-19 11:30:00,43.04,43.06,42.96,43.04,58597.0,42.7307,42.7505,42.6512,42.7307,58597.0
2023-04-19 12:00:00,43.05,43.14,42.96,43.11,51277.0,42.7406,42.8299,42.6512,42.8002,51277.0
2023-04-19 12:30:00,43.11,43.28,43.09,43.26,45561.0,42.8002,42.9689,42.7803,42.9491,45561.0
2023-04-19 13:00:00,43.26,43.37,43.23,43.31,99391.0,42.9491,43.0583,42.9193,42.9987,99391.0
2023-04-19 13:30:00,43.32,43.37,43.27,43.34,51244.0,43.0086,43.0583,42.959,43.0285,51244.0
2023-04-19 14:00:00,43.34,43.39,43.19,43.22,62112.0,43.0285,43.0781,42.8796,42.9094,62112.0
2023-04-19 14:30:00,43.23,43.35,43.21,43.34,56719.0,42.9193,43.0384,42.8994,43.0285,56719.0
2023-04-19 15:00:00,43.35,43.35,43.25,43.27,92782.0,43.0384,43.0384,42.9391,42.959,92782.0
2023-04-19 15:30:00,43.27,43.29,43.1,43.28,316899.0,42.959,42.9789,42.7902,42.9689,316899.0
2023-04-20 09:30:00,43.12,43.16,42.99,43.05,52732.0,42.8101,42.8498,42.681,42.7406,52732.0
2023-04-20 10:00:00,43.04,43.2,43.04,43.19,57524.0,42.7307,42.8895,42.7307,42.8796,57524.0
2023-04-20 10:30:00,43.19,43.44,43.17,43.44,84597.0,42.8796,43.1278,42.8597,43.1278,84597.0
2023-04-20 11:00:00,43.45,43.52,43.34,43.36,143841.0,43.1377,43.2072,43.0285,43.0484,143841.0
2023-04-20 11:30:00,43.36,43.37,43.27,43.34,66809.0,43.0484,43.0583,42.959,43.0285,66809.0
2023-04-20 12:00:00,43.35,43.36,43.19,43.22,68769.0,43.0384,43.0484,42.8796,42.9094,68769.0
2023-04-20 12:30:00,43.23,43.3,43.23,43.28,27369.0,42.9193,42.9888,42.9193,42.9689,27369.0
2023-04-20 13:00:00,43.28,43.33,43.24,43.25,36683.0,42.9689,43.0186,42.9292,42.9391,36683.0
2023-04-20 13:30:00,43.26,43.29,43.2,43.24,41179.0,42.9491,42.9789,42.8895,42.9292,41179.0
2023-04-20 14:00:00,43.23,43.23,43.13,43.14,241887.0,42.9193,42.9193,42.82,42.8299,241887.0
2023-04-20 14:30:00,43.13,43.13,43.03,43.09,69255.0,42.82,42.82,42.7207,42.7803,69255.0
2023-04-20 15:00:00,43.09,43.1,42.97,43.02,72402.0,42.7803,42.7902,42.6612,42.7108,72402.0
2023-04-20 15:30:00,43.02,43.21,43.02,43.21,309181.0,42.7108,42.8994,42.7108,42.8994,309181.0
2023-04-21 09:30:00,43.31,43.32,43.02,43.1,104549.0,42.9987,43.0086,42.7108,42.7902,104549.0
2023-04-21 10:00:00,43.06,43.17,42.96,43.02,45754.0,42.7505,42.8597,42.6512,42.7108,45754.0
2023-04-21 10:30:00,43.03,43.08,42.7,42.72,51740.0,42.7207,42.7704,42.3931,42.413,51740.0
2023-04-21 11:00:00,42.73,42.83,42.67,42.7,32193.0,42.4229,42.5222,42.3633,42.3931,32193.0
2023-04-21 11:30:00,42.7,42.78,42.61,42.71,43927.0,42.3931,42.4725,42.3037,42.403,43927.0
2023-04-21 12:00:00,42.7,42.76,42.64,42.75,50336.0,42.3931,42.4527,42.3335,42.4427,50336.0
2023-04-21 12:30:00,42.75,42.75,42.62,42.7,37567.0,42.4427,42.4427,42.3137,42.3931,37567.0
2023-04-21 13:00:00,42.7,42.75,42.66,42.72,26164.0,42.3931,42.4427,42.3534,42.413,26164.0
2023-04-21 13:30:00,42.73,42.84,42.72,42.83,35466.0,42.4229,42.5321,42.413,42.5222,35466.0
2023-04-21 14:00:00,42.83,42.88,42.78,42.88,72161.0,42.5222,42.5718,42.4725,42.5718,72161.0
2023-04-21 14:30:00,42.87,42.87,42.71,42.76,44510.0,42.5619,42.5619,42.403,42.4527,44510.0
2023-04-21 15:00:00,42.76,42.83,42.71,42.83,40589.0,42.4527,42.5222,42.403,42.5222,40589.0
2023-04-21 15:30:00,42.83,42.97,42.8,42.93,376486.0,42.5222,42.6612,42.4924,42.6214,376486.0
2023-04-24 09:30:00,43.0,43.17,42.96,43.15,67354.0,42.6909,42.8597,42.6512,42.8399,67354.0
2023-04-24 10:00:00,43.16,43.22,43.09,43.17,243433.0,42.8498,42.9094,42.7803,42.8597,243433.0
2023-04-24 10:30:00,43.17,43.23,42.83,42.89,219128.0,42.8597,42.9193,42.5222,42.5817,219128.0
2023-04-24 11:00:00,42.89,42.93,42.83,42.88,62870.0,42.5817,42.6214,42.5222,42.5718,62870.0
2023-04-24 11:30:00,42.88,42.94,42.82,42.83,55256.0,42.5718,42.6314,42.5122,42.5222,55256.0
2023-04-24 12:00:00,42.83,42.91,42.83,42.88,57863.0,42.5222,42.6016,42.5222,42.5718,57863.0
2023-04-24 12:30:00,42.89,43.03,42.88,42.98,188099.0,42.5817,42.7207,42.5718,42.6711,188099.0
2023-04-24 13:00:00,42.97,42.97,42.89,42.93,114455.0,42.6612,42.6612,42.5817,42.6214,114455.0
2023-04-24 13:30:00,42.93,43.0,42.89,42.93,319368.0,42.6214,42.6909,42.5817,42.6214,319368.0
2023-04-24 14:00:00,42.94,42.98,42.88,42.96,103006.0,42.6314,42.6711,42.5718,42.6512,103006.0
2023-04-24 14:30:00,42.96,43.0,42.9,42.97,113367.0,42.6512,42.6909,42.5917,42.6612,113367.0
2023-04-24 15:00:00,42.97,43.12,42.96,43.09,165647.0,42.6612,42.8101,42.6512,42.7803,165647.0
2023-04-24 15:30:00,43.09,43.28,43.05,43.28,401997.0,42.7803,42.9689,42.7406,42.9689,401997.0
2023-04-25 09:30:00,43.09,43.46,43.08,43.44,239979.0,42.7803,43.1476,42.7704,43.1278,239979.0
2023-04-25 10:00:00,43.44,43.54,43.29,43.38,227444.0,43.1278,43.2271,42.9789,43.0682,227444.0
2023-04-25 10:30:00,43.39,43.45,43.13,43.37,239046.0,43.0781,43.1377,42.82,43.0583,239046.0
2023-04-25 11:00:00,43.36,43.38,43.18,43.2,111580.0,43.0484,43.0682,42.8696,42.8895,111580.0
2023-04-25 11:30:00,43.19,43.19,42.91,42.91,44019.0,42.8796,42.8796,42.6016,42.6016,44019.0
2023-04-25 12:00:00,42.91,42.95,42.81,42.91,51548.0,42.6016,42.6413,42.5023,42.6016,51548.0
2023-04-25 12:30:00,42.91,43.02,42.88,42.91,40221.0,42.6016,42.7108,42.5718,42.6016,40221.0
2023-04-25 13:00:00,42.91,42.97,42.71,42.8,49966.0,42.6016,42.6612,42.403,42.4924,49966.0
2023-04-25 13:30:00,42.81,42.89,42.77,42.87,48550.0,42.5023,42.5817,42.4626,42.5619,48550.0
2023-04-25 14:00:00,42.86,42.95,42.8,42.84,97382.0,42.5519,42.6413,42.4924,42.5321,97382.0
2023-04-25 14:30:00,42.84,42.99,42.83,42.95,74548.0,42.5321,42.681,42.5222,42.6413,74548.0
2023-04-25 15:00:00,42.95,43.11,42.93,43.07,89564.0,42.6413,42.8002,42.6214,42.7604,89564.0
2023-04-25 15:30:00,43.07,43.09,42.98,43.0,256786.0,42.7604,42.7803,42.6711,42.6909,256786.0
2023-04-26 09:30:00,43.05,43.16,42.64,42.69,128030.0,42.7406,42.8498,42.3335,42.3832,128030.0
2023-04-26 10:00:00,42.7,43.02,42.64,42.77,119708.0,42.3931,42.7108,42.3335,42.4626,119708.0
2023-04-26 10:30:00,42.76,42.79,42.41,42.6,118764.0,42.4527,42.4825,42.1052,42.2938,118764.0
2023-04-26 11:00:00,42.61,42.86,42.61,42.8,49482.0,42.3037,42.5519,42.3037,42.4924,49482.0
2023-04-26 11:30:00,42.81,42.98,42.74,42.94,78596.0,42.5023,42.6711,42.4328,42.6314,78596.0
2023-04-26 12:00:00,42.94,43.09,42.84,42.86,85757.0,42.6314,42.7803,42.5321,42.5519,85757.0
2023-04-26 12:30:00,42.85,42.91,42.81,42.89,51736.0,42.542,42.6016,42.5023,42.5817,51736.0
2023-04-26 13:00:00,42.89,42.91,42.73,42.78,81826.0,42.5817,42.6016,42.4229,42.4725,81826.0
2023-04-26 13:30:00,42.79,42.81,42.57,42.6,61938.0,42.4825,42.5023,42.264,42.2938,61938.0
2023-04-26 14:00:00,42.59,42.65,42.48,42.63,103443.0,42.2839,42.3435,42.1747,42.3236,103443.0
2023-04-26 14:30:00,42.64,42.67,42.45,42.51,80066.0,42.3335,42.3633,42.1449,42.2045,80066.0
2023-04-26 15:00:00,42.51,42.51,42.29,42.32,123639.0,42.2045,42.2045,41.986,42.0158,123639.0
2023-04-26 15:30:00,42.32,42.46,42.23,42.4,383143.0,42.0158,42.1548,41.9265,42.0953,383143.0
2023-04-27 09:30:00,42.68,42.88,42.47,42.88,93705.0,42.3732,42.5718,42.1648,42.5718,93705.0
2023-04-27 10:00:00,42.86,43.28,42.81,43.09,321053.0,42.5519,42.9689,42.5023,42.7803,321053.0
2023-04-27 10:30:00,43.11,43.15,42.83,42.85,218576.0,42.8002,42.8399,42.5222,42.542,218576.0
2023-04-27 11:00:00,42.86,42.92,42.72,42.9,116706.0,42.5519,42.6115,42.413,42.5917,116706.0
2023-04-27 11:30:00,42.9,43.04,42.89,43.01,104345.0,42.5917,42.7307,42.5817,42.7009,104345.0
2023-04-27 12:00:00,43.0,43.19,43.0,43.19,38852.0,42.6909,42.8796,42.6909,42.8796,38852.0
2023-04-27 12:30:00,43.19,43.2,43.07,43.11,57875.0,42.8796,42.8895,42.7604,42.8002,57875.0
2023-04-27 13:00:00,43.11,43.23,43.11,43.2,39052.0,42.8002,42.9193,42.8002,42.8895,39052.0
2023-04-27 13:30:00,43.2,43.33,43.19,43.27,105856.0,42.8895,43.0186,42.8796,42.959,105856.0
2023-04-27 14:00:00,43.27,43.4,43.25,43.37,91288.0,42.959,43.0881,42.9391,43.0583,91288.0
2023-04-27 14:30:00,43.37,43.57,43.36,43.57,81535.0,43.0583,43.2568,43.0484,43.2568,81535.0
2023-04-27 15:00:00,43.57,43.58,43.49,43.52,90522.0,43.2568,43.2668,43.1774,43.2072,90522.0
2023-04-27 15:30:00,43.52,43.75,43.52,43.73,571102.0,43.2072,43.4356,43.2072,43.4157,571102.0
2023-04-28 09:30:00,43.52,43.79,43.45,43.57,110297.0,43.2072,43.4753,43.1377,43.2568,110297.0
2023-04-28 10:00:00,43.57,43.97,43.56,43.94,100736.0,43.2568,43.654,43.2469,43.6242,100736.0
2023-04-28 10:30:00,43.95,43.97,43.72,43.77,96280.0,43.6341,43.654,43.4058,43.4554,96280.0
2023-04-28 11:00:00,43.77,43.92,43.62,43.86,94406.0,43.4554,43.6043,43.3065,43.5448,94406.0
2023-04-28 11:30:00,43.87,43.91,43.73,43.91,232357.0,43.5547,43.5944,43.4157,43.5944,232357.0
2023-04-28 12:00:00,43.91,43.94,43.74,43.84,146413.0,43.5944,43.6242,43.4256,43.5249,146413.0
2023-04-28 12:30:00,43.86,44.08,43.8,44.08,111575.0,43.5448,43.7632,43.4852,43.7632,111575.0
2023-04-28 13:00:00,44.07,44.14,43.99,44.11,99391.0,43.7533,43.8227,43.6738,43.793,99391.0
2023-04-28 13:30:00,44.1,44.17,44.09,44.14,69190.0,43.783,43.8525,43.7731,43.8227,69190.0
2023-04-28 14:00:00,44.14,44.24,44.08,44.12,102576.0,43.8227,43.922,43.7632,43.8029,102576.0
2023-04-28 14:30:00,44.13,44.14,43.96,44.05,117696.0,43.8128,43.8227,43.644,43.7334,117696.0
2023-04-28 15:00:00,44.05,44.24,44.03,44.22,166374.0,43.7334,43.922,43.7135,43.9022,166374.0
2023-04-28 15:30:00,44.22,44.33,44.21,44.29,633317.0,43.9022,44.0114,43.8922,43.9717,633317.0
2023-05-01 09:30:00,44.29,44.85,44.29,44.57,315248.0,43.9717,44.5276,43.9717,44.2497,315248.0
2023-05-01 10:00:00,44.55,44.88,44.52,44.8,214144.0,44.2298,44.5574,44.2,44.478,214144.0
2023-05-01 10:30:00,44.79,45.31,44.79,44.95,291929.0,44.4681,44.9843,44.4681,44.6269,291929.0
2023-05-01 11:00:00,44.95,44.98,44.78,44.87,241434.0,44.6269,44.6567,44.4581,44.5475,241434.0
2023-05-01 11:30:00,44.86,45.0,44.85,44.94,101842.0,44.5376,44.6766,44.5276,44.617,101842.0
2023-05-01 12:00:00,44.95,45.12,44.9,45.03,151417.0,44.6269,44.7957,44.5773,44.7064,151417.0
2023-05-01 12:30:00,45.03,45.11,44.88,44.89,128678.0,44.7064,44.7858,44.5574,44.5674,128678.0
2023-05-01 13:00:00,44.9,44.97,44.63,44.65,260494.0,44.5773,44.6468,44.3092,44.3291,260494.0
2023-05-01 13:30:00,44.65,44.67,44.5,44.63,183250.0,44.3291,44.3489,44.1802,44.3092,183250.0
2023-05-01 14:00:00,44.63,44.65,44.44,44.53,192419.0,44.3092,44.3291,44.1206,44.2099,192419.0
2023-05-01 14:30:00,44.53,44.55,44.29,44.34,149660.0,44.2099,44.2298,43.9717,44.0213,149660.0
2023-05-01 15:00:00,44.34,44.48,44.25,44.46,255008.0,44.0213,44.1603,43.932,44.1404,255008.0
2023-05-01 15:30:00,44.46,44.47,44.27,44.3,658999.0,44.1404,44.1504,43.9518,43.9816,658999.0
2023-05-02 09:30:00,45.35,45.7,44.36,45.03,460585.0,45.0241,45.3715,44.0412,44.7064,460585.0
2023-05-02 10:00:00,45.03,45.25,44.73,44.73,176457.0,44.7064,44.9248,44.4085,44.4085,176457.0
2023-05-02 10:30:00,44.77,44.95,44.51,44.52,182638.0,44.4482,44.6269,44.1901,44.2,182638.0
2023-05-02 11:00:00,44.52,44.82,44.07,44.58,379795.0,44.2,44.4979,43.7533,44.2596,379795.0
2023-05-02 11:30:00,44.57,44.57,43.74,43.85,317409.0,44.2497,44.2497,43.4256,43.5348,317409.0
2023-05-02 12:00:00,43.87,44.25,43.85,44.12,115728.0,43.5547,43.932,43.5348,43.8029,115728.0
2023-05-02 12:30:00,44.11,44.28,44.09,44.28,166100.0,43.793,43.9617,43.7731,43.9617,166100.0
2023-05-02 13:00:00,44.28,44.95,44.28,44.92,298020.0,43.9617,44.6269,43.9617,44.5971,298020.0
2023-05-02 13:30:00,44.93,45.15,44.83,44.9,162703.0,44.6071,44.8255,44.5078,44.5773,162703.0
2023-05-02 14:00:00,44.91,45.05,44.8,45.05,111429.0,44.5872,44.7262,44.478,44.7262,111429.0
2023-05-02 14:30:00,45.05,45.23,44.98,45.14,137256.0,44.7262,44.9049,44.6567,44.8156,137256.0
2023-05-02 15:00:00,45.14,45.14,44.89,44.98,256650.0,44.8156,44.8156,44.5674,44.6567,256650.0
2023-05-02 15:30:00,44.98,45.02,44.9,44.95,569049.0,44.6567,44.6964,44.5773,44.6269,569049.0
2023-05-03 09:30:00,45.0,45.15,44.5,44.71,127053.0,44.6766,44.8255,44.1802,44.3887,127053.0
2023-05-03 10:00:00,44.71,45.02,44.67,45.0,85392.0,44.3887,44.6964,44.3489,44.6766,85392.0
2023-05-03 10:30:00,44.99,45.18,44.87,45.16,103863.0,44.6666,44.8553,44.5475,44.8354,103863.0
2023-05-03 11:00:00,45.17,45.21,44.84,44.84,99165.0,44.8453,44.8851,44.5177,44.5177,99165.0
2023-05-03 11:30:00,44.84,44.88,44.71,44.86,128696.0,44.5177,44.5574,44.3887,44.5376,128696.0
2023-05-03 12:00:00,44.86,45.1,44.86,45.09,134249.0,44.5376,44.7758,44.5376,44.7659,134249.0
2023-05-03 12:30:00,45.11,45.28,45.05,45.25,89626.0,44.7858,44.9546,44.7262,44.9248,89626.0
2023-05-03 13:00:00,45.26,45.32,45.1,45.27,160520.0,44.9347,44.9943,44.7758,44.9446,160520.0
2023-05-03 13:30:00,45.27,45.3,45.12,45.17,92532.0,44.9446,44.9744,44.7957,44.8453,92532.0
2023-05-03 14:00:00,45.17,45.29,45.03,45.2,145477.0,44.8453,44.9645,44.7064,44.8751,145477.0
2023-05-03 14:30:00,45.2,45.32,44.95,45.18,192679.0,44.8751,44.9943,44.6269,44.8553,192679.0
2023-05-03 15:00:00,45.18,45.29,44.71,44.73,205505.0,44.8553,44.9645,44.3887,44.4085,205505.0
2023-05-03 15:30:00,44.72,44.83,44.66,44.71,355544.0,44.3986,44.5078,44.339,44.3887,355544.0
2023-05-04 09:30:00,44.6,44.66,43.36,43.65,94132.0,44.3204,44.38,43.0882,43.3763,94132.0
2023-05-04 10:00:00,43.61,43.66,43.22,43.23,79955.0,43.3366,43.3863,42.949,42.959,79955.0
2023-05-04 10:30:00,43.23,43.55,43.21,43.45,171474.0,42.959,43.277,42.9391,43.1776,171474.0
2023-05-04 11:00:00,43.45,43.7,43.43,43.47,112947.0,43.1776,43.426,43.1577,43.1975,112947.0
2023-05-04 11:30:00,43.47,43.51,43.17,43.18,89522.0,43.1975,43.2372,42.8993,42.9093,89522.0
2023-05-04 12:00:00,43.18,43.41,42.93,43.36,93370.0,42.9093,43.1378,42.6608,43.0882,93370.0
2023-05-04 12:30:00,43.38,43.63,43.32,43.63,55388.0,43.108,43.3565,43.0484,43.3565,55388.0
2023-05-04 13:00:00,43.64,43.83,43.58,43.73,53073.0,43.3664,43.5552,43.3068,43.4558,53073.0
2023-05-04 13:30:00,43.73,43.74,43.48,43.55,87025.0,43.4558,43.4658,43.2074,43.277,87025.0
2023-05-04 14:00:00,43.56,43.59,43.47,43.48,84918.0,43.2869,43.3167,43.1975,43.2074,84918.0
2023-05-04 14:30:00,43.47,43.57,43.39,43.54,115069.0,43.1975,43.2968,43.118,43.267,115069.0
2023-05-04 15:00:00,43.55,43.6,43.34,43.46,165350.0,43.277,43.3266,43.0683,43.1875,165350.0
2023-05-04 15:30:00,43.45,43.52,43.24,43.27,689414.0,43.1776,43.2471,42.9689,42.9987,689414.0
2023-05-05 09:30:00,43.71,44.1,43.52,43.86,159227.0,43.436,43.8235,43.2471,43.585,159227.0
2023-05-05 10:00:00,43.88,43.89,43.52,43.58,184763.0,43.6049,43.6148,43.2471,43.3068,184763.0
2023-05-05 10:30:00,43.58,43.72,43.56,43.63,116790.0,43.3068,43.4459,43.2869,43.3565,116790.0
2023-05-05 11:00:00,43.63,43.69,43.52,43.59,83809.0,43.3565,43.4161,43.2471,43.3167,83809.0
2023-05-05 11:30:00,43.59,43.62,43.46,43.59,111401.0,43.3167,43.3465,43.1875,43.3167,111401.0
2023-05-05 12:00:00,43.59,43.89,43.49,43.83,587927.0,43.3167,43.6148,43.2173,43.5552,587927.0
2023-05-05 12:30:00,43.84,43.91,43.63,43.75,95822.0,43.5651,43.6347,43.3565,43.4757,95822.0
2023-05-05 13:00:00,43.75,43.81,43.69,43.73,84592.0,43.4757,43.5353,43.4161,43.4558,84592.0
2023-05-05 13:30:00,43.73,43.75,43.65,43.69,75081.0,43.4558,43.4757,43.3763,43.4161,75081.0
2023-05-05 14:00:00,43.69,43.81,43.64,43.76,171351.0,43.4161,43.5353,43.3664,43.4856,171351.0
2023-05-05 14:30:00,43.77,44.03,43.77,43.97,135813.0,43.4956,43.7539,43.4956,43.6943,135813.0
2023-05-05 15:00:00,43.97,44.05,43.94,43.98,140501.0,43.6943,43.7738,43.6645,43.7043,140501.0
2023-05-05 15:30:00,43.98,44.03,43.91,44.01,446320.0,43.7043,43.7539,43.6347,43.7341,446320.0
2023-05-08 09:30:00,44.26,44.5,43.96,44.22,115735.0,43.9825,44.221,43.6844,43.9428,115735.0
2023-05-08 10:00:00,44.23,44.32,44.07,44.09,112510.0,43.9527,44.0421,43.7937,43.8136,112510.0
2023-05-08 10:30:00,44.1,44.15,43.93,44.03,90256.0,43.8235,43.8732,43.6546,43.7539,90256.0
2023-05-08 11:00:00,44.03,44.13,43.87,43.87,74274.0,43.7539,43.8533,43.595,43.595,74274.0
2023-05-08 11:30:00,43.88,43.88,43.7,43.84,49097.0,43.6049,43.6049,43.426,43.5651,49097.0
2023-05-08 12:00:00,43.85,43.89,43.69,43.73,43658.0,43.5751,43.6148,43.4161,43.4558,43658.0
2023-05-08 12:30:00,43.74,43.78,43.69,43.72,57541.0,43.4658,43.5055,43.4161,43.4459,57541.0
2023-05-08 13:00:00,43.75,43.76,43.69,43.71,65842.0,43.4757,43.4856,43.4161,43.436,65842.0
2023-05-08 13:30:00,43.71,43.78,43.71,43.73,69448.0,43.436,43.5055,43.436,43.4558,69448.0
2023-05-08 14:00:00,43.74,43.77,43.58,43.76,64782.0,43.4658,43.4956,43.3068,43.4856,64782.0
2023-05-08 14:30:00,43.76,43.79,43.71,43.73,101311.0,43.4856,43.5155,43.436,43.4558,101311.0
2023-05-08 15:00:00,43.73,43.74,43.62,43.7,246689.0,43.4558,43.4658,43.3465,43.426,246689.0
2023-05-08 15:30:00,43.69,43.82,43.67,43.81,417512.0,43.4161,43.5453,43.3962,43.5353,417512.0
2023-05-09 09:30:00,44.12,44.49,43.97,44.43,464761.0,43.8434,44.2111,43.6943,44.1514,464761.0
2023-05-09 10:00:00,44.44,44.53,44.24,44.46,145734.0,44.1614,44.2508,43.9626,44.1813,145734.0
2023-05-09 10:30:00,44.46,44.49,44.21,44.28,130859.0,44.1813,44.2111,43.9328,44.0024,130859.0
2023-05-09 11:00:00,44.29,44.42,44.25,44.31,110682.0,44.0123,44.1415,43.9726,44.0322,110682.0
2023-05-09 11:30:00,44.32,44.38,44.19,44.31,108890.0,44.0421,44.1018,43.9129,44.0322,108890.0
2023-05-09 12:00:00,44.32,44.45,44.28,44.41,294170.0,44.0421,44.1713,44.0024,44.1316,294170.0
2023-05-09 12:30:00,44.42,44.45,44.31,44.41,139823.0,44.1415,44.1713,44.0322,44.1316,139823.0
2023-05-09 13:00:00,44.41,44.41,44.34,44.39,112531.0,44.1316,44.1316,44.062,44.1117,112531.0
2023-05-09 13:30:00,44.39,44.55,44.36,44.54,133515.0,44.1117,44.2707,44.0819,44.2608,133515.0
2023-05-09 14:00:00,44.54,44.62,44.52,44.57,178760.0,44.2608,44.3403,44.2409,44.2906,178760.0
2023-05-09 14:30:00,44.57,44.64,44.5,44.52,314066.0,44.2906,44.3601,44.221,44.2409,314066.0
2023-05-09 15:00:00,44.53,44.65,44.51,44.61,270711.0,44.2508,44.3701,44.2309,44.3303,270711.0
2023-05-09 15:30:00,44.61,44.78,44.59,44.77,1359590.0,44.3303,44.4992,44.3104,44.4893,1359590.0
2023-05-10 09:30:00,45.0,45.22,44.44,44.58,324963.0,44.7179,44.9365,44.1614,44.3005,324963.0
2023-05-10 10:00:00,44.57,44.82,44.57,44.62,90454.0,44.2906,44.539,44.2906,44.3403,90454.0
2023-05-10 10:30:00,44.62,44.68,44.36,44.43,205181.0,44.3403,44.3999,44.0819,44.1514,205181.0
2023-05-10 11:00:00,44.44,44.64,44.42,44.57,189309.0,44.1614,44.3601,44.1415,44.2906,189309.0
2023-05-10 11:30:00,44.57,44.62,44.39,44.41,86480.0,44.2906,44.3403,44.1117,44.1316,86480.0
2023-05-10 12:00:00,44.41,44.5,44.35,44.47,54680.0,44.1316,44.221,44.0719,44.1912,54680.0
2023-05-10 12:30:00,44.46,44.48,44.35,44.39,46335.0,44.1813,44.2011,44.0719,44.1117,46335.0
2023-05-10 13:00:00,44.39,44.39,44.06,44.1,96922.0,44.1117,44.1117,43.7838,43.8235,96922.0
2023-05-10 13:30:00,44.09,44.3,44.07,44.28,77441.0,43.8136,44.0223,43.7937,44.0024,77441.0
2023-05-10 14:00:00,44.29,44.35,44.27,44.34,89830.0,44.0123,44.0719,43.9924,44.062,89830.0
2023-05-10 14:30:00,44.34,44.44,44.24,44.27,207740.0,44.062,44.1614,43.9626,43.9924,207740.0
2023-05-10 15:00:00,44.27,44.43,44.22,44.3,229318.0,43.9924,44.1514,43.9428,44.0223,229318.0
2023-05-10 15:30:00,44.3,44.38,44.17,44.25,456030.0,44.0223,44.1018,43.8931,43.9726,456030.0
2023-05-11 09:30:00,43.88,43.96,43.45,43.55,84627.0,43.6049,43.6844,43.1776,43.277,84627.0
2023-05-11 10:00:00,43.55,43.72,43.41,43.61,148225.0,43.277,43.4459,43.1378,43.3366,148225.0
2023-05-11 10:30:00,43.63,43.81,43.48,43.72,78573.0,43.3565,43.5353,43.2074,43.4459,78573.0
2023-05-11 11:00:00,43.72,43.89,43.71,43.89,58788.0,43.4459,43.6148,43.436,43.6148,58788.0
2023-05-11 11:30:00,43.89,44.06,43.89,44.02,71796.0,43.6148,43.7838,43.6148,43.744,71796.0
2023-05-11 12:00:00,44.03,44.06,43.91,43.96,43538.0,43.7539,43.7838,43.6347,43.6844,43538.0
2023-05-11 12:30:00,43.96,43.99,43.91,43.95,33478.0,43.6844,43.7142,43.6347,43.6745,33478.0
2023-05-11 13:00:00,43.96,43.97,43.87,43.88,33821.0,43.6844,43.6943,43.595,43.6049,33821.0
2023-05-11 13:30:00,43.87,43.91,43.72,43.89,44767.0,43.595,43.6347,43.4459,43.6148,44767.0
2023-05-11 14:00:00,43.9,43.91,43.78,43.87,48101.0,43.6248,43.6347,43.5055,43.595,48101.0
2023-05-11 14:30:00,43.87,43.99,43.85,43.96,50712.0,43.595,43.7142,43.5751,43.6844,50712.0
2023-05-11 15:00:00,43.97,44.05,43.88,43.94,85347.0,43.6943,43.7738,43.6049,43.6645,85347.0
2023-05-11 15:30:00,43.93,44.0,43.87,43.97,242651.0,43.6546,43.7241,43.595,43.6943,242651.0
2023-05-12 09:30:00,44.24,44.59,44.2,44.54,93263.0,43.9626,44.3104,43.9229,44.2608,93263.0
2023-05-12 10:00:00,44.54,44.57,44.34,44.34,132671.0,44.2608,44.2906,44.062,44.062,132671.0
2023-05-12 10:30:00,44.34,44.4,44.1,44.2,136181.0,44.062,44.1216,43.8235,43.9229,136181.0
2023-05-12 11:00:00,44.19,44.24,44.01,44.04,125836.0,43.9129,43.9626,43.7341,43.7639,125836.0
2023-05-12 11:30:00,44.03,44.03,43.9,43.95,84359.0,43.7539,43.7539,43.6248,43.6745,84359.0
2023-05-12 12:00:00,43.95,43.96,43.78,43.84,54605.0,43.6745,43.6844,43.5055,43.5651,54605.0
2023-05-12 12:30:00,43.84,43.84,43.75,43.81,40482.0,43.5651,43.5651,43.4757,43.5353,40482.0
2023-05-12 13:00:00,43.8,43.87,43.74,43.87,42496.0,43.5254,43.595,43.4658,43.595,42496.0
2023-05-12 13:30:00,43.86,43.89,43.71,43.73,67677.0,43.585,43.6148,43.436,43.4558,67677.0
2023-05-12 14:00:00,43.72,43.82,43.68,43.77,53027.0,43.4459,43.5453,43.4061,43.4956,53027.0
2023-05-12 14:30:00,43.77,43.82,43.71,43.78,41080.0,43.4956,43.5453,43.436,43.5055,41080.0
2023-05-12 15:00:00,43.78,43.84,43.74,43.84,87923.0,43.5055,43.5651,43.4658,43.5651,87923.0
2023-05-12 15:30:00,43.84,43.99,43.83,43.97,294488.0,43.5651,43.7142,43.5552,43.6943,294488.0
2023-05-15 09:30:00,44.18,44.2,43.9,44.2,92506.0,43.903,43.9229,43.6248,43.9229,92506.0
2023-05-15 10:00:00,44.2,44.29,44.15,44.27,57665.0,43.9229,44.0123,43.8732,43.9924,57665.0
2023-05-15 10:30:00,44.26,44.39,44.25,44.39,55352.0,43.9825,44.1117,43.9726,44.1117,55352.0
2023-05-15 11:00:00,44.39,44.49,44.38,44.47,91309.0,44.1117,44.2111,44.1018,44.1912,91309.0
2023-05-15 11:30:00,44.46,44.46,44.31,44.33,45853.0,44.1813,44.1813,44.0322,44.0521,45853.0
2023-05-15 12:00:00,44.31,44.39,44.26,44.39,26215.0,44.0322,44.1117,43.9825,44.1117,26215.0
2023-05-15 12:30:00,44.38,44.53,44.38,44.53,48234.0,44.1018,44.2508,44.1018,44.2508,48234.0
2023-05-15 13:00:00,44.54,44.64,44.52,44.52,39454.0,44.2608,44.3601,44.2409,44.2409,39454.0
2023-05-15 13:30:00,44.52,44.52,44.39,44.46,40904.0,44.2409,44.2409,44.1117,44.1813,40904.0
2023-05-15 14:00:00,44.46,44.5,44.39,44.42,43793.0,44.1813,44.221,44.1117,44.1415,43793.0
2023-05-15 14:30:00,44.42,44.52,44.39,44.48,40438.0,44.1415,44.2409,44.1117,44.2011,40438.0
2023-05-15 15:00:00,44.49,44.56,44.49,44.55,101393.0,44.2111,44.2806,44.2111,44.2707,101393.0
2023-05-15 15:30:00,44.55,44.58,44.47,44.55,312451.0,44.2707,44.3005,44.1912,44.2707,312451.0
2023-05-16 09:30:00,44.32,44.47,44.21,44.25,74439.0,44.0421,44.1912,43.9328,43.9726,74439.0
2023-05-16 10:00:00,44.26,44.33,44.17,44.23,124987.0,43.9825,44.0521,43.8931,43.9527,124987.0
2023-05-16 10:30:00,44.28,44.29,44.1,44.15,68167.0,44.0024,44.0123,43.8235,43.8732,68167.0
2023-05-16 11:00:00,44.13,44.17,44.03,44.11,62526.0,43.8533,43.8931,43.7539,43.8334,62526.0
2023-05-16 11:30:00,44.11,44.35,44.11,44.33,42433.0,43.8334,44.0719,43.8334,44.0521,42433.0
2023-05-16 12:00:00,44.33,44.34,44.25,44.33,48720.0,44.0521,44.062,43.9726,44.0521,48720.0
2023-05-16 12:30:00,44.33,44.45,44.33,44.42,49266.0,44.0521,44.1713,44.0521,44.1415,49266.0
2023-05-16 13:00:00,44.43,44.43,44.33,44.38,44624.0,44.1514,44.1514,44.0521,44.1018,44624.0
2023-05-16 13:30:00,44.38,44.42,44.3,44.32,61071.0,44.1018,44.1415,44.0223,44.0421,61071.0
2023-05-16 14:00:00,44.33,44.33,44.16,44.22,42882.0,44.0521,44.0521,43.8831,43.9428,42882.0
2023-05-16 14:30:00,44.22,44.26,44.12,44.12,97653.0,43.9428,43.9825,43.8434,43.8434,97653.0
2023-05-16 15:00:00,44.13,44.23,44.1,44.23,191945.0,43.8533,43.9527,43.8235,43.9527,191945.0
2023-05-16 15:30:00,44.23,44.3,44.17,44.24,445462.0,43.9527,44.0223,43.8931,43.9626,445462.0
2023-05-17 09:30:00,44.94,45.01,44.52,44.57,107327.0,44.6582,44.7278,44.2409,44.2906,107327.0
2023-05-17 10:00:00,44.57,44.66,44.55,44.6,40776.0,44.2906,44.38,44.2707,44.3204,40776.0
2023-05-17 10:30:00,44.61,44.62,44.46,44.48,70539.0,44.3303,44.3403,44.1813,44.2011,70539.0
2023-05-17 11:00:00,44.49,44.58,44.4,44.46,43414.0,44.2111,44.3005,44.1216,44.1813,43414.0
2023-05-17 11:30:00,44.46,44.55,44.4,44.41,55784.0,44.1813,44.2707,44.1216,44.1316,55784.0
2023-05-17 12:00:00,44.41,44.52,44.38,44.52,75767.0,44.1316,44.2409,44.1018,44.2409,75767.0
2023-05-17 12:30:00,44.53,44.61,44.5,44.55,51319.0,44.2508,44.3303,44.221,44.2707,51319.0
2023-05-17 13:00:00,44.55,44.71,44.54,44.71,46556.0,44.2707,44.4297,44.2608,44.4297,46556.0
2023-05-17 13:30:00,44.72,44.9,44.72,44.88,72370.0,44.4396,44.6185,44.4396,44.5986,72370.0
2023-05-17 14:00:00,44.88,44.88,44.79,44.84,54775.0,44.5986,44.5986,44.5092,44.5589,54775.0
2023-05-17 14:30:00,44.84,44.91,44.82,44.83,74383.0,44.5589,44.6284,44.539,44.5489,74383.0
2023-05-17 15:00:00,44.82,44.89,44.77,44.78,108661.0,44.539,44.6086,44.4893,44.4992,108661.0
2023-05-17 15:30:00,44.78,44.79,44.64,44.67,311469.0,44.4992,44.5092,44.3601,44.3899,311469.0
2023-05-18 09:30:00,44.51,44.77,44.36,44.37,76193.0,44.2309,44.4893,44.0819,44.0918,76193.0
2023-05-18 10:00:00,44.38,44.77,44.37,44.73,64204.0,44.1018,44.4893,44.0918,44.4496,64204.0
2023-05-18 10:30:00,44.73,44.77,44.66,44.72,38825.0,44.4496,44.4893,44.38,44.4396,38825.0
2023-05-18 11:00:00,44.73,44.79,44.52,44.53,29685.0,44.4496,44.5092,44.2409,44.2508,29685.0
2023-05-18 11:30:00,44.52,44.63,44.42,44.46,51984.0,44.2409,44.3502,44.1415,44.1813,51984.0
2023-05-18 12:00:00,44.44,44.44,44.29,44.34,27601.0,44.1614,44.1614,44.0123,44.062,27601.0
2023-05-18 12:30:00,44.34,44.36,44.24,44.31,22416.0,44.062,44.0819,43.9626,44.0322,22416.0
2023-05-18 13:00:00,44.33,44.49,44.27,44.36,54887.0,44.0521,44.2111,43.9924,44.0819,54887.0
2023-05-18 13:30:00,44.36,44.53,44.36,44.49,74170.0,44.0819,44.2508,44.0819,44.2111,74170.0
2023-05-18 14:00:00,44.48,44.73,44.48,44.69,68614.0,44.2011,44.4496,44.2011,44.4098,68614.0
2023-05-18 14:30:00,44.69,44.87,44.69,44.86,40044.0,44.4098,44.5887,44.4098,44.5787,40044.0
2023-05-18 15:00:00,44.87,44.98,44.85,44.91,77906.0,44.5887,44.698,44.5688,44.6284,77906.0
2023-05-18 15:30:00,44.91,45.21,44.89,45.18,291997.0,44.6284,44.9266,44.6086,44.8967,291997.0
2023-05-19 09:30:00,45.45,45.59,44.94,45.22,94350.0,45.165,45.3042,44.6582,44.9365,94350.0
2023-05-19 10:00:00,45.2,45.24,45.02,45.1,34825.0,44.9166,44.9564,44.7377,44.8172,34825.0
2023-05-19 10:30:00,45.09,45.1,45.02,45.08,28788.0,44.8073,44.8172,44.7377,44.7974,28788.0
2023-05-19 11:00:00,45.09,45.15,44.83,44.83,55233.0,44.8073,44.8669,44.5489,44.5489,55233.0
2023-05-19 11:30:00,44.83,44.84,44.6,44.77,34149.0,44.5489,44.5589,44.3204,44.4893,34149.0
2023-05-19 12:00:00,44.77,44.85,44.74,44.83,23431.0,44.4893,44.5688,44.4595,44.5489,23431.0
2023-05-19 12:30:00,44.84,45.05,44.71,45.02,57372.0,44.5589,44.7676,44.4297,44.7377,57372.0
2023-05-19 13:00:00,45.02,45.05,44.91,44.92,33922.0,44.7377,44.7676,44.6284,44.6384,33922.0
2023-05-19 13:30:00,44.92,44.98,44.84,44.84,33571.0,44.6384,44.698,44.5589,44.5589,33571.0
2023-05-19 14:00:00,44.84,44.91,44.79,44.87,37964.0,44.5589,44.6284,44.5092,44.5887,37964.0
2023-05-19 14:30:00,44.86,44.98,44.84,44.95,22306.0,44.5787,44.698,44.5589,44.6682,22306.0
2023-05-19 15:00:00,44.94,44.98,44.84,44.87,46307.0,44.6582,44.698,44.5589,44.5887,46307.0
2023-05-19 15:30:00,44.87,45.06,44.85,44.96,232893.0,44.5887,44.7775,44.5688,44.6781,232893.0
2023-05-22 09:30:00,44.84,45.14,44.84,44.97,63351.0,44.5589,44.857,44.5589,44.6881,63351.0
2023-05-22 10:00:00,44.98,45.1,44.72,45.07,253336.0,44.698,44.8172,44.4396,44.7874,253336.0
2023-05-22 10:30:00,45.08,45.11,44.81,44.95,54615.0,44.7974,44.8272,44.5291,44.6682,54615.0
2023-05-22 11:00:00,44.97,45.03,44.89,44.98,49571.0,44.6881,44.7477,44.6086,44.698,49571.0
2023-05-22 11:30:00,44.98,45.1,44.96,45.08,42015.0,44.698,44.8172,44.6781,44.7974,42015.0
2023-05-22 12:00:00,45.08,45.11,44.86,44.86,54231.0,44.7974,44.8272,44.5787,44.5787,54231.0
2023-05-22 12:30:00,44.87,44.92,44.73,44.82,26527.0,44.5887,44.6384,44.4496,44.539,26527.0
2023-05-22 13:00:00,44.82,44.87,44.75,44.8,66510.0,44.539,44.5887,44.4694,44.5191,66510.0
2023-05-22 13:30:00,44.8,44.91,44.77,44.87,41887.0,44.5191,44.6284,44.4893,44.5887,41887.0
2023-05-22 14:00:00,44.88,44.88,44.76,44.86,91798.0,44.5986,44.5986,44.4794,44.5787,91798.0
2023-05-22 14:30:00,44.86,44.97,44.84,44.92,46897.0,44.5787,44.6881,44.5589,44.6384,46897.0
2023-05-22 15:00:00,44.93,44.96,44.75,44.87,84941.0,44.6483,44.6781,44.4694,44.5887,84941.0
2023-05-22 15:30:00,44.86,44.93,44.81,44.82,350828.0,44.5787,44.6483,44.5291,44.539,350828.0
2023-05-23 09:30:00,44.43,44.67,43.96,44.22,115627.0,44.1514,44.3899,43.6844,43.9428,115627.0
2023-05-23 10:00:00,44.23,44.4,44.14,44.39,77770.0,43.9527,44.1216,43.8633,44.1117,77770.0
2023-05-23 10:30:00,44.39,44.56,44.38,44.43,42762.0,44.1117,44.2806,44.1018,44.1514,42762.0
2023-05-23 11:00:00,44.42,44.55,44.41,44.42,57387.0,44.1415,44.2707,44.1316,44.1415,57387.0
2023-05-23 11:30:00,44.42,44.43,44.23,44.28,44855.0,44.1415,44.1514,43.9527,44.0024,44855.0
2023-05-23 12:00:00,44.28,44.29,44.11,44.17,59517.0,44.0024,44.0123,43.8334,43.8931,59517.0
2023-05-23 12:30:00,44.17,44.19,43.94,44.01,73565.0,43.8931,43.9129,43.6645,43.7341,73565.0
2023-05-23 13:00:00,44.01,44.18,43.94,44.01,158688.0,43.7341,43.903,43.6645,43.7341,158688.0
2023-05-23 13:30:00,44.01,44.24,43.96,44.12,65125.0,43.7341,43.9626,43.6844,43.8434,65125.0
2023-05-23 14:00:00,44.13,44.15,43.81,43.89,108977.0,43.8533,43.8732,43.5353,43.6148,108977.0
2023-05-23 14:30:00,43.88,44.06,43.85,44.04,142571.0,43.6049,43.7838,43.5751,43.7639,142571.0
2023-05-23 15:00:00,44.05,44.08,43.77,43.91,85456.0,43.7738,43.8036,43.4956,43.6347,85456.0
2023-05-23 15:30:00,43.89,43.93,43.76,43.77,342219.0,43.6148,43.6546,43.4856,43.4956,342219.0
2023-05-24 09:30:00,43.51,43.52,43.01,43.32,64398.0,43.2372,43.2471,42.7403,43.0484,64398.0
2023-05-24 10:00:00,43.36,43.43,43.28,43.37,70556.0,43.0882,43.1577,43.0087,43.0981,70556.0
2023-05-24 10:30:00,43.38,43.43,43.22,43.24,65526.0,43.108,43.1577,42.949,42.9689,65526.0
2023-05-24 11:00:00,43.24,43.4,43.11,43.31,184891.0,42.9689,43.1279,42.8397,43.0385,184891.0
2023-05-24 11:30:00,43.3,43.31,43.19,43.21,45757.0,43.0285,43.0385,42.9192,42.9391,45757.0
2023-05-24 12:00:00,43.21,43.24,43.09,43.14,26144.0,42.9391,42.9689,42.8198,42.8695,26144.0
2023-05-24 12:30:00,43.14,43.27,43.11,43.26,21562.0,42.8695,42.9987,42.8397,42.9888,21562.0
2023-05-24 13:00:00,43.26,43.34,43.17,43.25,46790.0,42.9888,43.0683,42.8993,42.9788,46790.0
2023-05-24 13:30:00,43.26,43.4,43.25,43.34,34448.0,42.9888,43.1279,42.9788,43.0683,34448.0
2023-05-24 14:00:00,43.36,43.41,43.19,43.2,32018.0,43.0882,43.1378,42.9192,42.9292,32018.0
2023-05-24 14:30:00,43.2,43.29,43.2,43.29,48647.0,42.9292,43.0186,42.9292,43.0186,48647.0
2023-05-24 15:00:00,43.3,43.54,43.29,43.46,71075.0,43.0285,43.267,43.0186,43.1875,71075.0
2023-05-24 15:30:00,43.47,43.55,43.21,43.24,214666.0,43.1975,43.277,42.9391,42.9689,214666.0
2023-05-25 09:30:00,43.24,43.39,42.93,43.38,94920.0,42.9689,43.118,42.6608,43.108,94920.0
2023-05-25 10:00:00,43.39,43.46,43.07,43.08,84100.0,43.118,43.1875,42.8,42.8099,84100.0
2023-05-25 10:30:00,43.09,43.18,42.9,43.01,82773.0,42.8198,42.9093,42.631,42.7403,82773.0
2023-05-25 11:00:00,43.02,43.11,42.97,42.98,54507.0,42.7503,42.8397,42.7006,42.7105,54507.0
2023-05-25 11:30:00,42.97,43.12,42.92,43.12,49933.0,42.7006,42.8497,42.6509,42.8497,49933.0
2023-05-25 12:00:00,43.13,43.19,43.01,43.07,88953.0,42.8596,42.9192,42.7403,42.8,88953.0
2023-05-25 12:30:00,43.07,43.19,43.01,43.15,80458.0,42.8,42.9192,42.7403,42.8795,80458.0
2023-05-25 13:00:00,43.15,43.39,43.11,43.37,119653.0,42.8795,43.118,42.8397,43.0981,119653.0
2023-05-25 13:30:00,43.37,43.46,43.3,43.37,89755.0,43.0981,43.1875,43.0285,43.0981,89755.0
2023-05-25 14:00:00,43.38,43.54,43.35,43.43,80123.0,43.108,43.267,43.0782,43.1577,80123.0
2023-05-25 14:30:00,43.43,43.44,43.29,43.44,125255.0,43.1577,43.1676,43.0186,43.1676,125255.0
2023-05-25 15:00:00,43.44,43.54,43.37,43.42,115123.0,43.1676,43.267,43.0981,43.1478,115123.0
2023-05-25 15:30:00,43.42,43.44,43.2,43.26,409621.0,43.1478,43.1676,42.9292,42.9888,409621.0
2023-05-26 09:30:00,43.27,43.6,43.26,43.44,79018.0,42.9987,43.3266,42.9888,43.1676,79018.0
2023-05-26 10:00:00,43.44,43.64,43.4,43.63,101071.0,43.1676,43.3664,43.1279,43.3565,101071.0
2023-05-26 10:30:00,43.64,43.68,43.47,43.47,121707.0,43.3664,43.4061,43.1975,43.1975,121707.0
2023-05-26 11:00:00,43.49,43.53,43.34,43.4,88438.0,43.2173,43.2571,43.0683,43.1279,88438.0
2023-05-26 11:30:00,43.38,43.42,43.29,43.29,78388.0,43.108,43.1478,43.0186,43.0186,78388.0
2023-05-26 12:00:00,43.3,43.59,43.3,43.56,88456.0,43.0285,43.3167,43.0285,43.2869,88456.0
2023-05-26 12:30:00,43.58,43.62,43.42,43.48,49285.0,43.3068,43.3465,43.1478,43.2074,49285.0
2023-05-26 13:00:00,43.48,43.55,43.42,43.45,67400.0,43.2074,43.277,43.1478,43.1776,67400.0
2023-05-26 13:30:00,43.45,43.5,43.37,43.48,67599.0,43.1776,43.2273,43.0981,43.2074,67599.0
2023-05-26 14:00:00,43.48,43.58,43.47,43.58,54867.0,43.2074,43.3068,43.1975,43.3068,54867.0
2023-05-26 14:30:00,43.57,43.65,43.47,43.57,87382.0,43.2968,43.3763,43.1975,43.2968,87382.0
2023-05-26 15:00:00,43.57,43.72,43.56,43.66,352394.0,43.2968,43.4459,43.2869,43.3863,352394.0
2023-05-26 15:30:00,43.66,43.71,43.48,43.5,574970.0,43.3863,43.436,43.2074,43.2273,574970.0
2023-05-30 09:30:00,43.5,43.67,42.84,43.29,215178.0,43.2273,43.3962,42.5714,43.0186,215178.0
2023-05-30 10:00:00,43.32,43.4,42.96,43.24,199699.0,43.0484,43.1279,42.6907,42.9689,199699.0
2023-05-30 10:30:00,43.25,43.48,43.22,43.47,73308.0,42.9788,43.2074,42.949,43.1975,73308.0
2023-05-30 11:00:00,43.47,43.56,43.33,43.38,228966.0,43.1975,43.2869,43.0583,43.108,228966.0
2023-05-30 11:30:00,43.38,43.47,43.35,43.47,48664.0,43.108,43.1975,43.0782,43.1975,48664.0
2023-05-30 12:00:00,43.47,43.49,43.39,43.42,46356.0,43.1975,43.2173,43.118,43.1478,46356.0
2023-05-30 12:30:00,43.41,43.48,43.36,43.44,56755.0,43.1378,43.2074,43.0882,43.1676,56755.0
2023-05-30 13:00:00,43.44,43.48,43.33,43.39,180137.0,43.1676,43.2074,43.0583,43.118,180137.0
2023-05-30 13:30:00,43.36,43.5,43.34,43.4,118265.0,43.0882,43.2273,43.0683,43.1279,118265.0
2023-05-30 14:00:00,43.39,43.51,43.32,43.49,141236.0,43.118,43.2372,43.0484,43.2173,141236.0
2023-05-30 14:30:00,43.48,43.61,43.44,43.44,120163.0,43.2074,43.3366,43.1676,43.1676,120163.0
2023-05-30 15:00:00,43.44,43.55,43.4,43.53,200199.0,43.1676,43.277,43.1279,43.2571,200199.0
2023-05-30 15:30:00,43.54,43.59,43.39,43.46,311321.0,43.267,43.3167,43.118,43.1875,311321.0
2023-05-31 09:30:00,43.33,43.39,42.55,42.72,168150.0,43.0583,43.118,42.2832,42.4522,168150.0
2023-05-31 10:00:00,42.7,42.95,42.65,42.82,107591.0,42.4323,42.6807,42.3826,42.5515,107591.0
2023-05-31 10:30:00,42.8,42.8,42.5,42.51,63763.0,42.5317,42.5317,42.2335,42.2435,63763.0
2023-05-31 11:00:00,42.51,42.55,42.18,42.19,104256.0,42.2435,42.2832,41.9155,41.9255,104256.0
2023-05-31 11:30:00,42.19,42.5,42.17,42.44,109888.0,41.9255,42.2335,41.9056,42.1739,109888.0
2023-05-31 12:00:00,42.45,42.68,42.44,42.64,62085.0,42.1839,42.4124,42.1739,42.3727,62085.0
2023-05-31 12:30:00,42.64,42.75,42.6,42.66,58027.0,42.3727,42.482,42.3329,42.3925,58027.0
2023-05-31 13:00:00,42.65,42.71,42.62,42.68,41373.0,42.3826,42.4422,42.3528,42.4124,41373.0
2023-05-31 13:30:00,42.69,42.85,42.65,42.8,69384.0,42.4224,42.5813,42.3826,42.5317,69384.0
2023-05-31 14:00:00,42.81,42.84,42.75,42.8,83056.0,42.5416,42.5714,42.482,42.5317,83056.0
2023-05-31 14:30:00,42.8,42.84,42.74,42.83,138064.0,42.5317,42.5714,42.472,42.5615,138064.0
2023-05-31 15:00:00,42.83,42.91,42.81,42.88,185689.0,42.5615,42.641,42.5416,42.6112,185689.0
2023-05-31 15:30:00,42.87,43.04,42.73,42.74,1146225.0,42.6012,42.7702,42.4621,42.472,1146225.0
2023-06-01 09:30:00,43.14,43.64,42.71,43.55,259485.0,42.8695,43.3664,42.4422,43.277,259485.0
2023-06-01 10:00:00,43.57,43.81,43.48,43.6,212117.0,43.2968,43.5353,43.2074,43.3266,212117.0
2023-06-01 10:30:00,43.62,43.7,43.48,43.51,242852.0,43.3465,43.426,43.2074,43.2372,242852.0
2023-06-01 11:00:00,43.52,43.87,43.5,43.83,476711.0,43.2471,43.595,43.2273,43.5552,476711.0
2023-06-01 11:30:00,43.84,43.85,43.75,43.78,70332.0,43.5651,43.5751,43.4757,43.5055,70332.0
2023-06-01 12:00:00,43.78,43.81,43.72,43.8,101194.0,43.5055,43.5353,43.4459,43.5254,101194.0
2023-06-01 12:30:00,43.8,43.81,43.73,43.77,56678.0,43.5254,43.5353,43.4558,43.4956,56678.0
2023-06-01 13:00:00,43.77,43.79,43.67,43.77,73962.0,43.4956,43.5155,43.3962,43.4956,73962.0
2023-06-01 13:30:00,43.77,43.9,43.69,43.9,74964.0,43.4956,43.6248,43.4161,43.6248,74964.0
2023-06-01 14:00:00,43.9,43.99,43.86,43.95,75791.0,43.6248,43.7142,43.585,43.6745,75791.0
2023-06-01 14:30:00,43.96,44.0,43.89,44.0,86701.0,43.6844,43.7241,43.6148,43.7241,86701.0
2023-06-01 15:00:00,44.0,44.04,43.77,43.77,146014.0,43.7241,43.7639,43.4956,43.4956,146014.0
2023-06-01 15:30:00,43.77,43.88,43.72,43.73,507223.0,43.4956,43.6049,43.4459,43.4558,507223.0
2023-06-02 09:30:00,44.18,44.51,44.08,44.25,352280.0,43.903,44.2309,43.8036,43.9726,352280.0
2023-06-02 10:00:00,44.23,44.59,44.22,44.58,117125.0,43.9527,44.3104,43.9428,44.3005,117125.0
2023-06-02 10:30:00,44.57,44.62,44.44,44.56,244421.0,44.2906,44.3403,44.1614,44.2806,244421.0
2023-06-02 11:00:00,44.57,44.79,44.56,44.69,348146.0,44.2906,44.5092,44.2806,44.4098,348146.0
2023-06-02 11:30:00,44.69,44.9,44.62,44.83,116167.0,44.4098,44.6185,44.3403,44.5489,116167.0
2023-06-02 12:00:00,44.83,44.96,44.74,44.96,220405.0,44.5489,44.6781,44.4595,44.6781,220405.0
2023-06-02 12:30:00,44.96,45.08,44.8,45.08,339764.0,44.6781,44.7974,44.5191,44.7974,339764.0
2023-06-02 13:00:00,45.1,45.1,44.97,45.07,305799.0,44.8172,44.8172,44.6881,44.7874,305799.0
2023-06-02 13:30:00,45.1,45.11,45.01,45.05,70765.0,44.8172,44.8272,44.7278,44.7676,70765.0
2023-06-02 14:00:00,45.05,45.14,44.99,45.09,131390.0,44.7676,44.857,44.7079,44.8073,131390.0
2023-06-02 14:30:00,45.08,45.16,45.04,45.12,133397.0,44.7974,44.8769,44.7576,44.8371,133397.0
2023-06-02 15:00:00,45.12,45.18,45.04,45.05,178601.0,44.8371,44.8967,44.7576,44.7676,178601.0
2023-06-02 15:30:00,45.05,45.27,45.04,45.12,609160.0,44.7676,44.9862,44.7576,44.8371,609160.0
2023-06-05 09:30:00,45.45,45.45,44.5,44.52,91080.0,45.165,45.165,44.221,44.2409,91080.0
2023-06-05 10:00:00,44.54,44.61,44.29,44.57,169614.0,44.2608,44.3303,44.0123,44.2906,169614.0
2023-06-05 10:30:00,44.58,44.85,44.57,44.76,106341.0,44.3005,44.5688,44.2906,44.4794,106341.0
2023-06-05 11:00:00,44.77,44.84,44.73,44.8,95840.0,44.4893,44.5589,44.4496,44.5191,95840.0
2023-06-05 11:30:00,44.8,45.0,44.8,44.95,70977.0,44.5191,44.7179,44.5191,44.6682,70977.0
2023-06-05 12:00:00,44.95,45.0,44.85,44.94,58785.0,44.6682,44.7179,44.5688,44.6582,58785.0
2023-06-05 12:30:00,44.94,44.99,44.9,44.97,40445.0,44.6582,44.7079,44.6185,44.6881,40445.0
2023-06-05 13:00:00,44.98,44.98,44.81,44.82,58568.0,44.698,44.698,44.5291,44.539,58568.0
2023-06-05 13:30:00,44.81,44.89,44.76,44.86,39455.0,44.5291,44.6086,44.4794,44.5787,39455.0
2023-06-05 14:00:00,44.87,44.95,44.78,44.84,202083.0,44.5887,44.6682,44.4992,44.5589,202083.0
2023-06-05 14:30:00,44.84,44.85,44.63,44.71,85632.0,44.5589,44.5688,44.3502,44.4297,85632.0
2023-06-05 15:00:00,44.72,44.74,44.6,44.69,149498.0,44.4396,44.4595,44.3204,44.4098,149498.0
2023-06-05 15:30:00,44.68,44.84,44.65,44.81,355640.0,44.3999,44.5589,44.3701,44.5291,355640.0
2023-06-06 09:30:00,44.8,45.1,44.69,45.09,97470.0,44.5191,44.8172,44.4098,44.8073,97470.0
2023-06-06 10:00:00,45.11,45.36,45.1,45.31,62397.0,44.8272,45.0756,44.8172,45.0259,62397.0
2023-06-06 10:30:00,45.33,45.43,45.25,45.35,50939.0,45.0458,45.1452,44.9663,45.0657,50939.0
2023-06-06 11:00:00,45.34,45.39,45.19,45.27,58788.0,45.0557,45.1054,44.9067,44.9862,58788.0
2023-06-06 11:30:00,45.29,45.33,45.19,45.21,37462.0,45.006,45.0458,44.9067,44.9266,37462.0
2023-06-06 12:00:00,45.2,45.28,45.14,45.22,35051.0,44.9166,44.9961,44.857,44.9365,35051.0
2023-06-06 12:30:00,45.23,45.27,45.15,45.2,30992.0,44.9464,44.9862,44.8669,44.9166,30992.0
2023-06-06 13:00:00,45.21,45.24,45.04,45.04,32311.0,44.9266,44.9564,44.7576,44.7576,32311.0
2023-06-06 13:30:00,45.05,45.08,44.99,45.03,48036.0,44.7676,44.7974,44.7079,44.7477,48036.0
2023-06-06 14:00:00,45.02,45.11,44.77,45.11,192116.0,44.7377,44.8272,44.4893,44.8272,192116.0
2023-06-06 14:30:00,45.11,45.2,45.05,45.19,76764.0,44.8272,44.9166,44.7676,44.9067,76764.0
2023-06-06 15:00:00,45.21,45.33,45.2,45.32,107325.0,44.9266,45.0458,44.9166,45.0359,107325.0
2023-06-06 15:30:00,45.33,45.38,45.22,45.27,437950.0,45.0458,45.0955,44.9365,44.9862,437950.0
2023-06-07 09:30:00,45.36,46.08,45.36,46.01,235828.0,45.0756,45.7911,45.0756,45.7215,235828.0
2023-06-07 10:00:00,46.01,46.31,45.91,46.13,149456.0,45.7215,46.0197,45.6222,45.8408,149456.0
2023-06-07 10:30:00,46.14,46.25,45.97,46.25,92022.0,45.8507,45.96,45.6818,45.96,92022.0
2023-06-07 11:00:00,46.24,46.28,46.15,46.26,95561.0,45.9501,45.9898,45.8607,45.97,95561.0
2023-06-07 11:30:00,46.27,46.37,45.93,45.95,204517.0,45.9799,46.0793,45.642,45.6619,204517.0
2023-06-07 12:00:00,45.93,45.99,45.77,45.89,58178.0,45.642,45.7017,45.483,45.6023,58178.0
2023-06-07 12:30:00,45.87,46.05,45.87,46.02,43183.0,45.5824,45.7613,45.5824,45.7315,43183.0
2023-06-07 13:00:00,46.01,46.08,45.94,46.06,52763.0,45.7215,45.7911,45.652,45.7712,52763.0
2023-06-07 13:30:00,46.04,46.06,45.91,45.98,37432.0,45.7513,45.7712,45.6222,45.6917,37432.0
2023-06-07 14:00:00,45.98,46.11,45.97,46.11,52043.0,45.6917,45.8209,45.6818,45.8209,52043.0
2023-06-07 14:30:00,46.1,46.16,46.05,46.15,56530.0,45.811,45.8706,45.7613,45.8607,56530.0
2023-06-07 15:00:00,46.16,46.27,46.15,46.23,99496.0,45.8706,45.9799,45.8607,45.9402,99496.0
2023-06-07 15:30:00,46.23,46.32,46.15,46.17,355614.0,45.9402,46.0296,45.8607,45.8805,355614.0
2023-06-08 09:30:00,46.06,46.37,46.05,46.2,83425.0,45.7712,46.0793,45.7613,45.9103,83425.0
2023-06-08 10:00:00,46.21,46.6,46.2,46.56,102624.0,45.9203,46.3078,45.9103,46.2681,102624.0
2023-06-08 10:30:00,46.57,46.63,46.42,46.5,84589.0,46.278,46.3376,46.129,46.2085,84589.0
2023-06-08 11:00:00,46.51,46.51,46.34,46.46,59965.0,46.2184,46.2184,46.0495,46.1687,59965.0
2023-06-08 11:30:00,46.47,46.58,46.44,46.57,64182.0,46.1787,46.288,46.1488,46.278,64182.0
2023-06-08 12:00:00,46.57,46.63,46.51,46.61,125664.0,46.278,46.3376,46.2184,46.3178,125664.0
2023-06-08 12:30:00,46.63,46.67,46.5,46.52,73227.0,46.3376,46.3774,46.2085,46.2283,73227.0
2023-06-08 13:00:00,46.51,46.55,46.42,46.53,61400.0,46.2184,46.2582,46.129,46.2383,61400.0
2023-06-08 13:30:00,46.53,46.54,46.3,46.36,128507.0,46.2383,46.2482,46.0097,46.0693,128507.0
2023-06-08 14:00:00,46.35,46.43,46.25,46.42,84932.0,46.0594,46.1389,45.96,46.129,84932.0
2023-06-08 14:30:00,46.43,46.47,46.37,46.4,87520.0,46.1389,46.1787,46.0793,46.1091,87520.0
2023-06-08 15:00:00,46.41,46.41,46.32,46.36,133603.0,46.119,46.119,46.0296,46.0693,133603.0
2023-06-08 15:30:00,46.35,46.41,46.26,46.35,281119.0,46.0594,46.119,45.97,46.0594,281119.0
2023-06-09 09:30:00,46.52,46.55,46.17,46.17,116396.0,46.2283,46.2582,45.8805,45.8805,116396.0
2023-06-09 10:00:00,46.18,46.4,46.07,46.14,105923.0,45.8905,46.1091,45.7812,45.8507,105923.0
2023-06-09 10:30:00,46.12,46.3,46.04,46.2,88631.0,45.8308,46.0097,45.7513,45.9103,88631.0
2023-06-09 11:00:00,46.2,46.25,45.86,45.89,47536.0,45.9103,45.96,45.5725,45.6023,47536.0
2023-06-09 11:30:00,45.89,45.89,45.72,45.77,149864.0,45.6023,45.6023,45.4334,45.483,149864.0
2023-06-09 12:00:00,45.76,45.86,45.67,45.69,93808.0,45.4731,45.5725,45.3837,45.4035,93808.0
2023-06-09 12:30:00,45.68,45.84,45.68,45.84,54520.0,45.3936,45.5526,45.3936,45.5526,54520.0
2023-06-09 13:00:00,45.84,45.91,45.82,45.91,42431.0,45.5526,45.6222,45.5327,45.6222,42431.0
2023-06-09 13:30:00,45.9,46.0,45.89,45.96,54551.0,45.6122,45.7116,45.6023,45.6718,54551.0
2023-06-09 14:00:00,45.97,46.07,45.94,45.98,52946.0,45.6818,45.7812,45.652,45.6917,52946.0
2023-06-09 14:30:00,45.97,46.02,45.93,45.98,47303.0,45.6818,45.7315,45.642,45.6917,47303.0
2023-06-09 15:00:00,45.98,46.05,45.95,46.02,68476.0,45.6917,45.7613,45.6619,45.7315,68476.0
2023-06-09 15:30:00,46.02,46.06,45.88,45.94,263426.0,45.7315,45.7712,45.5924,45.652,263426.0
2023-06-12 09:30:00,45.97,46.1,45.77,46.08,58453.0,45.6818,45.811,45.483,45.7911,58453.0
2023-06-12 10:00:00,46.09,46.1,45.8,45.93,52578.0,45.801,45.811,45.5129,45.642,52578.0
2023-06-12 10:30:00,45.91,45.91,45.72,45.84,72484.0,45.6222,45.6222,45.4334,45.5526,72484.0
2023-06-12 11:00:00,45.85,45.98,45.84,45.98,90351.0,45.5625,45.6917,45.5526,45.6917,90351.0
2023-06-12 11:30:00,45.99,46.03,45.9,45.96,41252.0,45.7017,45.7414,45.6122,45.6718,41252.0
2023-06-12 12:00:00,45.96,46.02,45.91,45.92,44065.0,45.6718,45.7315,45.6222,45.6321,44065.0
2023-06-12 12:30:00,45.91,46.07,45.91,46.04,41359.0,45.6222,45.7812,45.6222,45.7513,41359.0
2023-06-12 13:00:00,46.06,46.17,46.04,46.16,91788.0,45.7712,45.8805,45.7513,45.8706,91788.0
2023-06-12 13:30:00,46.14,46.18,46.09,46.16,48458.0,45.8507,45.8905,45.801,45.8706,48458.0
2023-06-12 14:00:00,46.17,46.19,46.06,46.07,41996.0,45.8805,45.9004,45.7712,45.7812,41996.0
2023-06-12 14:30:00,46.06,46.13,46.06,46.13,40675.0,45.7712,45.8408,45.7712,45.8408,40675.0
2023-06-12 15:00:00,46.14,46.33,46.14,46.26,85880.0,45.8507,46.0395,45.8507,45.97,85880.0
2023-06-12 15:30:00,46.26,46.27,46.11,46.18,229918.0,45.97,45.9799,45.8209,45.8905,229918.0
2023-06-13 09:30:00,46.08,46.3,46.06,46.14,52628.0,45.7911,46.0097,45.7712,45.8507,52628.0
2023-06-13 10:00:00,46.15,46.37,46.1,46.36,87633.0,45.8607,46.0793,45.811,46.0693,87633.0
2023-06-13 10:30:00,46.36,46.41,46.28,46.31,45192.0,46.0693,46.119,45.9898,46.0197,45192.0
2023-06-13 11:00:00,46.32,46.38,46.21,46.32,86466.0,46.0296,46.0892,45.9203,46.0296,86466.0
2023-06-13 11:30:00,46.34,46.39,46.21,46.37,44150.0,46.0495,46.0992,45.9203,46.0793,44150.0
2023-06-13 12:00:00,46.37,46.48,46.35,46.47,32159.0,46.0793,46.1886,46.0594,46.1787,32159.0
2023-06-13 12:30:00,46.46,46.51,46.41,46.44,43702.0,46.1687,46.2184,46.119,46.1488,43702.0
2023-06-13 13:00:00,46.42,46.44,46.34,46.4,134159.0,46.129,46.1488,46.0495,46.1091,134159.0
2023-06-13 13:30:00,46.38,46.39,46.2,46.22,51641.0,46.0892,46.0992,45.9103,45.9302,51641.0
2023-06-13 14:00:00,46.22,46.27,45.84,45.86,148019.0,45.9302,45.9799,45.5526,45.5725,148019.0
2023-06-13 14:30:00,45.86,46.12,45.82,46.1,108400.0,45.5725,45.8308,45.5327,45.811,108400.0
2023-06-13 15:00:00,46.1,46.17,46.0,46.02,78956.0,45.811,45.8805,45.7116,45.7315,78956.0
2023-06-13 15:30:00,46.02,46.05,45.85,46.01,429053.0,45.7315,45.7613,45.5625,45.7215,429053.0
2023-06-14 09:30:00,46.24,46.24,45.83,45.96,69594.0,45.9501,45.9501,45.5427,45.6718,69594.0
2023-06-14 10:00:00,45.96,46.13,45.92,45.94,78666.0,45.6718,45.8408,45.6321,45.652,78666.0
2023-06-14 10:30:00,45.91,45.92,45.7,45.83,77886.0,45.6222,45.6321,45.4135,45.5427,77886.0
2023-06-14 11:00:00,45.82,45.97,45.66,45.96,65402.0,45.5327,45.6818,45.3737,45.6718,65402.0
2023-06-14 11:30:00,45.96,46.11,45.9,45.91,68950.0,45.6718,45.8209,45.6122,45.6222,68950.0
2023-06-14 12:00:00,45.9,45.9,45.76,45.8,43544.0,45.6122,45.6122,45.4731,45.5129,43544.0
2023-06-14 12:30:00,45.81,45.89,45.77,45.88,30718.0,45.5228,45.6023,45.483,45.5924,30718.0
2023-06-14 13:00:00,45.89,45.9,45.82,45.84,35898.0,45.6023,45.6122,45.5327,45.5526,35898.0
2023-06-14 13:30:00,45.84,45.97,45.78,45.96,43056.0,45.5526,45.6818,45.493,45.6718,43056.0
2023-06-14 14:00:00,45.87,45.94,45.56,45.66,66352.0,45.5824,45.652,45.2744,45.3737,66352.0
2023-06-14 14:30:00,45.66,45.88,45.58,45.79,60272.0,45.3737,45.5924,45.2942,45.5029,60272.0
2023-06-14 15:00:00,45.8,45.99,45.74,45.86,58126.0,45.5129,45.7017,45.4532,45.5725,58126.0
2023-06-14 15:30:00,45.85,45.89,45.57,45.7,346233.0,45.5625,45.6023,45.2843,45.4135,346233.0
2023-06-15 09:30:00,45.59,45.8,45.59,45.74,42007.0,45.3042,45.5129,45.3042,45.4532,42007.0
2023-06-15 10:00:00,45.76,45.97,45.73,45.75,41683.0,45.4731,45.6818,45.4433,45.4632,41683.0
2023-06-15 10:30:00,45.76,45.78,45.54,45.64,26158.0,45.4731,45.493,45.2545,45.3539,26158.0
2023-06-15 11:00:00,45.66,45.91,45.65,45.91,28044.0,45.3737,45.6222,45.3638,45.6222,28044.0
2023-06-15 11:30:00,45.93,45.99,45.74,45.74,50634.0,45.642,45.7017,45.4532,45.4532,50634.0
2023-06-15 12:00:00,45.75,45.88,45.74,45.84,24517.0,45.4632,45.5924,45.4532,45.5526,24517.0
2023-06-15 12:30:00,45.85,45.86,45.79,45.8,18861.0,45.5625,45.5725,45.5029,45.5129,18861.0
2023-06-15 13:00:00,45.8,45.91,45.78,45.9,36205.0,45.5129,45.6222,45.493,45.6122,36205.0
2023-06-15 13:30:00,45.9,46.03,45.89,46.03,32434.0,45.6122,45.7414,45.6023,45.7414,32434.0
2023-06-15 14:00:00,46.05,46.07,45.94,46.02,31421.0,45.7613,45.7812,45.652,45.7315,31421.0
2023-06-15 14:30:00,46.03,46.25,46.02,46.22,31568.0,45.7414,45.96,45.7315,45.9302,31568.0
2023-06-15 15:00:00,46.23,46.29,46.07,46.1,71992.0,45.9402,45.9998,45.7812,45.811,71992.0
2023-06-15 15:30:00,46.1,46.11,45.87,46.04,472619.0,45.811,45.8209,45.5824,45.7513,472619.0
2023-06-16 09:30:00,46.31,46.7,46.2,46.22,533888.0,46.0197,46.4072,45.9103,45.9302,533888.0
2023-06-16 10:00:00,46.23,46.55,46.21,46.53,86397.0,45.9402,46.2582,45.9203,46.2383,86397.0
2023-06-16 10:30:00,46.53,46.57,46.25,46.26,52373.0,46.2383,46.278,45.96,45.97,52373.0
2023-06-16 11:00:00,46.25,46.25,46.01,46.09,35351.0,45.96,45.96,45.7215,45.801,35351.0
2023-06-16 11:30:00,46.09,46.12,45.88,45.97,28795.0,45.801,45.8308,45.5924,45.6818,28795.0
2023-06-16 12:00:00,45.97,46.01,45.93,46.01,24294.0,45.6818,45.7215,45.642,45.7215,24294.0
2023-06-16 12:30:00,46.0,46.1,45.96,46.09,43720.0,45.7116,45.811,45.6718,45.801,43720.0
2023-06-16 13:00:00,46.1,46.14,46.03,46.03,32631.0,45.811,45.8507,45.7414,45.7414,32631.0
2023-06-16 13:30:00,46.03,46.03,45.93,45.96,26041.0,45.7414,45.7414,45.642,45.6718,26041.0
2023-06-16 14:00:00,45.96,46.02,45.85,45.88,42403.0,45.6718,45.7315,45.5625,45.5924,42403.0
2023-06-16 14:30:00,45.87,45.9,45.81,45.9,40038.0,45.5824,45.6122,45.5228,45.6122,40038.0
2023-06-16 15:00:00,45.9,45.93,45.8,45.87,104836.0,45.6122,45.642,45.5129,45.5824,104836.0
2023-06-16 15:30:00,45.87,46.01,45.86,45.98,285049.0,45.5824,45.7215,45.5725,45.6917,285049.0
2023-06-20 09:30:00,45.95,46.82,45.95,46.59,271620.0,45.6619,46.5265,45.6619,46.2979,271620.0
2023-06-20 10:00:00,46.59,46.59,46.22,46.26,119146.0,46.2979,46.2979,45.9302,45.97,119146.0
2023-06-20 10:30:00,46.28,46.59,46.19,46.55,110503.0,45.9898,46.2979,45.9004,46.2582,110503.0
2023-06-20 11:00:00,46.55,46.74,46.55,46.67,140580.0,46.2582,46.447,46.2582,46.3774,140580.0
2023-06-20 11:30:00,46.66,46.79,46.57,46.79,206759.0,46.3675,46.4966,46.278,46.4966,206759.0
2023-06-20 12:00:00,46.77,46.81,46.68,46.77,244642.0,46.4768,46.5165,46.3873,46.4768,244642.0
2023-06-20 12:30:00,46.78,46.88,46.72,46.76,61173.0,46.4867,46.5861,46.4271,46.4668,61173.0
2023-06-20 13:00:00,46.78,46.8,46.59,46.62,171078.0,46.4867,46.5066,46.2979,46.3277,171078.0
2023-06-20 13:30:00,46.63,46.63,46.38,46.51,278488.0,46.3376,46.3376,46.0892,46.2184,278488.0
2023-06-20 14:00:00,46.51,46.58,46.41,46.47,102823.0,46.2184,46.288,46.119,46.1787,102823.0
2023-06-20 14:30:00,46.47,46.48,46.39,46.46,70153.0,46.1787,46.1886,46.0992,46.1687,70153.0
2023-06-20 15:00:00,46.46,46.56,46.45,46.53,77396.0,46.1687,46.2681,46.1588,46.2383,77396.0
2023-06-20 15:30:00,46.53,46.61,46.41,46.58,283151.0,46.2383,46.3178,46.119,46.288,283151.0
2023-06-21 09:30:00,46.62,46.86,46.4,46.86,130009.0,46.3277,46.5662,46.1091,46.5662,130009.0
2023-06-21 10:00:00,46.9,47.2,46.89,47.08,89050.0,46.606,46.9041,46.596,46.7848,89050.0
2023-06-21 10:30:00,47.09,47.16,46.94,47.09,30515.0,46.7948,46.8643,46.6457,46.7948,30515.0
2023-06-21 11:00:00,47.11,47.13,46.83,46.9,224769.0,46.8146,46.8345,46.5364,46.606,224769.0
2023-06-21 11:30:00,46.9,47.1,46.84,46.98,128916.0,46.606,46.8047,46.5463,46.6855,128916.0
2023-06-21 12:00:00,46.98,47.11,46.96,46.99,112152.0,46.6855,46.8146,46.6656,46.6954,112152.0
2023-06-21 12:30:00,46.99,47.04,46.92,46.94,48540.0,46.6954,46.7451,46.6258,46.6457,48540.0
2023-06-21 13:00:00,46.93,47.04,46.88,46.95,53633.0,46.6358,46.7451,46.5861,46.6556,53633.0
2023-06-21 13:30:00,46.95,47.09,46.93,47.07,103792.0,46.6556,46.7948,46.6358,46.7749,103792.0
2023-06-21 14:00:00,47.06,47.29,47.06,47.29,62609.0,46.765,46.9935,46.765,46.9935,62609.0
2023-06-21 14:30:00,47.29,47.31,47.18,47.18,73636.0,46.9935,47.0134,46.8842,46.8842,73636.0
2023-06-21 15:00:00,47.19,47.19,47.05,47.09,109820.0,46.8941,46.8941,46.755,46.7948,109820.0
2023-06-21 15:30:00,47.09,47.24,47.04,47.17,376128.0,46.7948,46.9438,46.7451,46.8743,376128.0
2023-06-22 09:30:00,46.87,46.97,46.17,46.52,173579.0,46.5761,46.6755,45.8805,46.2283,173579.0
2023-06-22 10:00:00,46.51,46.58,46.39,46.54,83220.0,46.2184,46.288,46.0992,46.2482,83220.0
2023-06-22 10:30:00,46.55,46.62,46.45,46.5,101007.0,46.2582,46.3277,46.1588,46.2085,101007.0
2023-06-22 11:00:00,46.51,46.56,46.35,46.47,187063.0,46.2184,46.2681,46.0594,46.1787,187063.0
2023-06-22 11:30:00,46.47,46.66,46.47,46.48,127199.0,46.1787,46.3675,46.1787,46.1886,127199.0
2023-06-22 12:00:00,46.48,46.54,46.38,46.45,126108.0,46.1886,46.2482,46.0892,46.1588,126108.0
2023-06-22 12:30:00,46.45,46.49,46.29,46.37,88300.0,46.1588,46.1985,45.9998,46.0793,88300.0
2023-06-22 13:00:00,46.36,46.36,46.19,46.26,114749.0,46.0693,46.0693,45.9004,45.97,114749.0
2023-06-22 13:30:00,46.25,46.45,46.24,46.43,110720.0,45.96,46.1588,45.9501,46.1389,110720.0
2023-06-22 14:00:00,46.43,46.61,46.38,46.61,119805.0,46.1389,46.3178,46.0892,46.3178,119805.0
2023-06-22 14:30:00,46.6,46.6,46.44,46.48,85828.0,46.3078,46.3078,46.1488,46.1886,85828.0
2023-06-22 15:00:00,46.48,46.53,46.41,46.43,147728.0,46.1886,46.2383,46.119,46.1389,147728.0
2023-06-22 15:30:00,46.43,46.59,46.4,46.56,414677.0,46.1389,46.2979,46.1091,46.2681,414677.0
2023-06-23 09:30:00,46.1,46.31,45.96,46.18,67070.0,45.811,46.0197,45.6718,45.8905,67070.0
2023-06-23 10:00:00,46.19,46.42,46.17,46.4,112496.0,45.9004,46.129,45.8805,46.1091,112496.0
2023-06-23 10:30:00,46.41,46.49,46.36,46.4,77596.0,46.119,46.1985,46.0693,46.1091,77596.0
2023-06-23 11:00:00,46.41,46.45,46.33,46.37,83861.0,46.119,46.1588,46.0395,46.0793,83861.0
2023-06-23 11:30:00,46.36,46.54,46.36,46.52,82426.0,46.0693,46.2482,46.0693,46.2283,82426.0
2023-06-23 12:00:00,46.53,46.63,46.48,46.57,76415.0,46.2383,46.3376,46.1886,46.278,76415.0
2023-06-23 12:30:00,46.54,46.54,46.38,46.43,171577.0,46.2482,46.2482,46.0892,46.1389,171577.0
2023-06-23 13:00:00,46.44,46.54,46.37,46.51,54356.0,46.1488,46.2482,46.0793,46.2184,54356.0
2023-06-23 13:30:00,46.52,46.53,46.34,46.34,93473.0,46.2283,46.2383,46.0495,46.0495,93473.0
2023-06-23 14:00:00,46.34,46.35,46.19,46.21,91723.0,46.0495,46.0594,45.9004,45.9203,91723.0
2023-06-23 14:30:00,46.2,46.26,46.11,46.19,125703.0,45.9103,45.97,45.8209,45.9004,125703.0
2023-06-23 15:00:00,46.18,46.21,46.07,46.09,107682.0,45.8905,45.9203,45.7812,45.801,107682.0
2023-06-23 15:30:00,46.09,46.38,46.08,46.34,598182.0,45.801,46.0892,45.7911,46.0495,598182.0
2023-06-26 09:30:00,46.53,46.74,46.44,46.69,198748.0,46.2383,46.447,46.1488,46.3973,198748.0
2023-06-26 10:00:00,46.68,46.74,46.61,46.64,114626.0,46.3873,46.447,46.3178,46.3476,114626.0
2023-06-26 10:30:00,46.64,46.67,46.53,46.63,44565.0,46.3476,46.3774,46.2383,46.3376,44565.0
2023-06-26 11:00:00,46.62,46.64,46.54,46.59,49885.0,46.3277,46.3476,46.2482,46.2979,49885.0
2023-06-26 11:30:00,46.6,46.69,46.57,46.65,34322.0,46.3078,46.3973,46.278,46.3575,34322.0
2023-06-26 12:00:00,46.65,46.71,46.6,46.7,39781.0,46.3575,46.4171,46.3078,46.4072,39781.0
2023-06-26 12:30:00,46.69,46.73,46.63,46.73,64680.0,46.3973,46.437,46.3376,46.437,64680.0
2023-06-26 13:00:00,46.73,46.81,46.71,46.8,65305.0,46.437,46.5165,46.4171,46.5066,65305.0
2023-06-26 13:30:00,46.8,46.8,46.71,46.73,101572.0,46.5066,46.5066,46.4171,46.437,101572.0
2023-06-26 14:00:00,46.72,46.75,46.65,46.72,82748.0,46.4271,46.4569,46.3575,46.4271,82748.0
2023-06-26 14:30:00,46.73,46.8,46.69,46.74,78551.0,46.437,46.5066,46.3973,46.447,78551.0
2023-06-26 15:00:00,46.74,46.8,46.73,46.73,68694.0,46.447,46.5066,46.437,46.437,68694.0
2023-06-26 15:30:00,46.72,46.81,46.65,46.67,298333.0,46.4271,46.5165,46.3575,46.3774,298333.0
2023-06-27 09:30:00,46.77,47.05,46.71,46.96,99941.0,46.4768,46.755,46.4171,46.6656,99941.0
2023-06-27 10:00:00,46.97,47.12,46.9,47.09,34798.0,46.6755,46.8246,46.606,46.7948,34798.0
2023-06-27 10:30:00,47.1,47.24,47.1,47.22,50211.0,46.8047,46.9438,46.8047,46.9239,50211.0
2023-06-27 11:00:00,47.23,47.42,47.23,47.39,96869.0,46.9339,47.1227,46.9339,47.0929,96869.0
2023-06-27 11:30:00,47.4,47.75,47.39,47.72,378580.0,47.1028,47.4506,47.0929,47.4208,378580.0
2023-06-27 12:00:00,47.71,47.73,47.61,47.69,99290.0,47.4109,47.4308,47.3115,47.391,99290.0
2023-06-27 12:30:00,47.68,47.89,47.67,47.77,120734.0,47.3811,47.5897,47.3711,47.4705,120734.0
2023-06-27 13:00:00,47.77,47.89,47.73,47.86,84660.0,47.4705,47.5897,47.4308,47.5599,84660.0
2023-06-27 13:30:00,47.85,47.96,47.8,47.91,96519.0,47.55,47.6593,47.5003,47.6096,96519.0
2023-06-27 14:00:00,47.91,47.99,47.87,47.98,88570.0,47.6096,47.6891,47.5699,47.6792,88570.0
2023-06-27 14:30:00,47.98,48.06,47.97,48.01,201201.0,47.6792,47.7587,47.6692,47.709,201201.0
2023-06-27 15:00:00,48.02,48.04,47.92,48.0,111697.0,47.7189,47.7388,47.6196,47.6991,111697.0
2023-06-27 15:30:00,48.01,48.14,47.96,48.08,647457.0,47.709,47.8382,47.6593,47.7786,647457.0
2023-06-28 09:30:00,48.18,48.19,48.0,48.14,82994.0,47.8779,47.8879,47.6991,47.8382,82994.0
2023-06-28 10:00:00,48.13,48.34,48.09,48.16,56683.0,47.8282,48.0369,47.7885,47.8581,56683.0
2023-06-28 10:30:00,48.18,48.27,48.08,48.09,52844.0,47.8779,47.9674,47.7786,47.7885,52844.0
2023-06-28 11:00:00,48.09,48.16,47.99,48.01,67837.0,47.7885,47.8581,47.6891,47.709,67837.0
2023-06-28 11:30:00,48.01,48.12,47.99,48.05,56759.0,47.709,47.8183,47.6891,47.7487,56759.0
2023-06-28 12:00:00,48.05,48.1,47.97,48.06,131519.0,47.7487,47.7984,47.6692,47.7587,131519.0
2023-06-28 12:30:00,48.07,48.1,47.96,48.03,85448.0,47.7686,47.7984,47.6593,47.7289,85448.0
2023-06-28 13:00:00,48.03,48.13,48.0,48.13,40364.0,47.7289,47.8282,47.6991,47.8282,40364.0
2023-06-28 13:30:00,48.12,48.12,48.07,48.12,49073.0,47.8183,47.8183,47.7686,47.8183,49073.0
2023-06-28 14:00:00,48.12,48.19,48.12,48.17,57879.0,47.8183,47.8879,47.8183,47.868,57879.0
2023-06-28 14:30:00,48.18,48.19,48.06,48.09,73898.0,47.8779,47.8879,47.7587,47.7885,73898.0
2023-06-28 15:00:00,48.09,48.14,48.01,48.09,199045.0,47.7885,47.8382,47.709,47.7885,199045.0
2023-06-28 15:30:00,48.09,48.14,48.07,48.11,436019.0,47.7885,47.8382,47.7686,47.8084,436019.0
2023-06-29 09:30:00,48.06,48.54,48.0,48.52,99966.0,47.7587,48.2357,47.6991,48.2158,99966.0
2023-06-29 10:00:00,48.52,48.52,48.27,48.35,52630.0,48.2158,48.2158,47.9674,48.0469,52630.0
2023-06-29 10:30:00,48.35,48.57,48.33,48.45,89085.0,48.0469,48.2655,48.027,48.1462,89085.0
2023-06-29 11:00:00,48.44,48.55,48.41,48.55,108465.0,48.1363,48.2456,48.1065,48.2456,108465.0
2023-06-29 11:30:00,48.55,48.58,48.49,48.51,54260.0,48.2456,48.2754,48.186,48.2059,54260.0
2023-06-29 12:00:00,48.52,48.68,48.44,48.66,67520.0,48.2158,48.3748,48.1363,48.3549,67520.0
2023-06-29 12:30:00,48.66,48.69,48.6,48.65,41059.0,48.3549,48.3847,48.2953,48.345,41059.0
2023-06-29 13:00:00,48.65,48.66,48.51,48.58,65487.0,48.345,48.3549,48.2059,48.2754,65487.0
2023-06-29 13:30:00,48.58,48.58,48.48,48.57,106181.0,48.2754,48.2754,48.176,48.2655,106181.0
2023-06-29 14:00:00,48.56,48.64,48.49,48.62,104538.0,48.2555,48.335,48.186,48.3152,104538.0
2023-06-29 14:30:00,48.62,48.68,48.59,48.65,70218.0,48.3152,48.3748,48.2854,48.345,70218.0
2023-06-29 15:00:00,48.65,48.84,48.64,48.84,133763.0,48.345,48.5338,48.335,48.5338,133763.0
2023-06-29 15:30:00,48.84,48.91,48.74,48.78,623872.0,48.5338,48.6034,48.4344,48.4742,623872.0
2023-06-30 09:30:00,49.48,49.61,49.14,49.14,186767.0,49.1698,49.299,48.8319,48.8319,186767.0
2023-06-30 10:00:00,49.17,49.32,49.08,49.12,100791.0,48.8617,49.0108,48.7723,48.812,100791.0
2023-06-30 10:30:00,49.12,49.22,49.01,49.21,144816.0,48.812,48.9114,48.7027,48.9015,144816.0
2023-06-30 11:00:00,49.23,49.3,49.12,49.14,96488.0,48.9213,48.9909,48.812,48.8319,96488.0
2023-06-30 11:30:00,49.14,49.27,49.13,49.2,62305.0,48.8319,48.9611,48.822,48.8915,62305.0
2023-06-30 12:00:00,49.22,49.38,49.19,49.36,54279.0,48.9114,49.0704,48.8816,49.0505,54279.0
2023-06-30 12:30:00,49.36,49.47,49.35,49.46,53076.0,49.0505,49.1598,49.0406,49.1499,53076.0
2023-06-30 13:00:00,49.45,49.58,49.44,49.55,34679.0,49.14,49.2692,49.13,49.2393,34679.0
2023-06-30 13:30:00,49.55,49.59,49.47,49.53,100563.0,49.2393,49.2791,49.1598,49.2195,100563.0
2023-06-30 14:00:00,49.54,49.58,49.51,49.57,90842.0,49.2294,49.2692,49.1996,49.2592,90842.0
2023-06-30 14:30:00,49.58,49.64,49.57,49.62,58581.0,49.2692,49.3288,49.2592,49.3089,58581.0
2023-06-30 15:00:00,49.62,49.64,49.53,49.59,72288.0,49.3089,49.3288,49.2195,49.2791,72288.0
2023-06-30 15:30:00,49.59,49.68,49.53,49.55,385006.0,49.2791,49.3685,49.2195,49.2393,385006.0
2023-07-03 09:30:00,49.19,49.49,49.12,49.44,75034.0,48.8816,49.1797,48.812,49.13,75034.0
2023-07-03 10:00:00,49.46,49.46,49.34,49.38,57828.0,49.1499,49.1499,49.0307,49.0704,57828.0
2023-07-03 10:30:00,49.39,49.54,49.37,49.46,64719.0,49.0803,49.2294,49.0605,49.1499,64719.0
2023-07-03 11:00:00,49.46,49.6,49.43,49.47,44552.0,49.1499,49.289,49.1201,49.1598,44552.0
2023-07-03 11:30:00,49.48,49.49,49.23,49.23,62418.0,49.1698,49.1797,48.9213,48.9213,62418.0
2023-07-03 12:00:00,49.23,49.32,49.23,49.24,55666.0,48.9213,49.0108,48.9213,48.9313,55666.0
2023-07-03 12:30:00,49.25,49.31,49.09,49.14,188502.0,48.9412,49.0008,48.7822,48.8319,188502.0
2023-07-05 09:30:00,48.78,48.98,48.52,48.92,128634.0,48.4742,48.6729,48.2158,48.6133,128634.0
2023-07-05 10:00:00,48.91,48.93,48.71,48.74,125361.0,48.6034,48.6232,48.4046,48.4344,125361.0
2023-07-05 10:30:00,48.75,48.87,48.72,48.86,118710.0,48.4444,48.5636,48.4145,48.5537,118710.0
2023-07-05 11:00:00,48.86,48.91,48.7,48.85,104065.0,48.5537,48.6034,48.3947,48.5437,104065.0
2023-07-05 11:30:00,48.86,48.96,48.63,48.66,225391.0,48.5537,48.653,48.3251,48.3549,225391.0
2023-07-05 12:00:00,48.66,48.78,48.64,48.72,143498.0,48.3549,48.4742,48.335,48.4145,143498.0
2023-07-05 12:30:00,48.72,48.74,48.62,48.72,77175.0,48.4145,48.4344,48.3152,48.4145,77175.0
2023-07-05 13:00:00,48.71,48.81,48.67,48.79,63935.0,48.4046,48.504,48.3649,48.4841,63935.0
2023-07-05 13:30:00,48.78,48.9,48.76,48.83,81312.0,48.4742,48.5934,48.4543,48.5239,81312.0
2023-07-05 14:00:00,48.83,48.83,48.67,48.7,100316.0,48.5239,48.5239,48.3649,48.3947,100316.0
2023-07-05 14:30:00,48.7,48.78,48.69,48.78,90209.0,48.3947,48.4742,48.3847,48.4742,90209.0
2023-07-05 15:00:00,48.79,48.84,48.75,48.8,153701.0,48.4841,48.5338,48.4444,48.494,153701.0
2023-07-05 15:30:00,48.8,48.9,48.66,48.89,522474.0,48.494,48.5934,48.3549,48.5835,522474.0
2023-07-06 09:30:00,48.64,48.99,48.55,48.85,136671.0,48.335,48.6829,48.2456,48.5437,136671.0
2023-07-06 10:00:00,48.83,48.88,48.6,48.61,48917.0,48.5239,48.5735,48.2953,48.3052,48917.0
2023-07-06 10:30:00,48.61,48.62,48.37,48.41,55312.0,48.3052,48.3152,48.0667,48.1065,55312.0
2023-07-06 11:00:00,48.41,48.53,48.4,48.52,130383.0,48.1065,48.2257,48.0966,48.2158,130383.0
2023-07-06 11:30:00,48.51,48.52,48.43,48.51,71888.0,48.2059,48.2158,48.1264,48.2059,71888.0
2023-07-06 12:00:00,48.51,48.63,48.46,48.61,54506.0,48.2059,48.3251,48.1562,48.3052,54506.0
2023-07-06 12:30:00,48.61,48.72,48.59,48.72,18608.0,48.3052,48.4145,48.2854,48.4145,18608.0
2023-07-06 13:00:00,48.72,48.72,48.61,48.63,31424.0,48.4145,48.4145,48.3052,48.3251,31424.0
2023-07-06 13:30:00,48.63,48.69,48.6,48.64,39328.0,48.3251,48.3847,48.2953,48.335,39328.0
2023-07-06 14:00:00,48.63,48.79,48.59,48.76,77124.0,48.3251,48.4841,48.2854,48.4543,77124.0
2023-07-06 14:30:00,48.76,48.89,48.73,48.88,95908.0,48.4543,48.5835,48.4245,48.5735,95908.0
2023-07-06 15:00:00,48.87,48.93,48.86,48.88,149060.0,48.5636,48.6232,48.5537,48.5735,149060.0
2023-07-06 15:30:00,48.87,49.02,48.84,48.95,434901.0,48.5636,48.7127,48.5338,48.6431,434901.0
2023-07-07 09:30:00,48.94,49.47,48.91,49.28,130034.0,48.6332,49.1598,48.6034,48.971,130034.0
2023-07-07 10:00:00,49.29,49.42,49.25,49.39,117041.0,48.981,49.1102,48.9412,49.0803,117041.0
2023-07-07 10:30:00,49.39,49.4,49.25,49.31,97665.0,49.0803,49.0903,48.9412,49.0008,97665.0
2023-07-07 11:00:00,49.33,49.48,49.31,49.45,47942.0,49.0207,49.1698,49.0008,49.14,47942.0
2023-07-07 11:30:00,49.45,49.58,49.38,49.43,57409.0,49.14,49.2692,49.0704,49.1201,57409.0
2023-07-07 12:00:00,49.43,49.55,49.36,49.53,43486.0,49.1201,49.2393,49.0505,49.2195,43486.0
2023-07-07 12:30:00,49.53,49.79,49.53,49.76,53345.0,49.2195,49.4778,49.2195,49.448,53345.0
2023-07-07 13:00:00,49.76,49.83,49.69,49.73,66678.0,49.448,49.5176,49.3785,49.4182,66678.0
2023-07-07 13:30:00,49.73,49.74,49.59,49.61,43886.0,49.4182,49.4282,49.2791,49.299,43886.0
2023-07-07 14:00:00,49.61,49.67,49.58,49.64,38163.0,49.299,49.3586,49.2692,49.3288,38163.0
2023-07-07 14:30:00,49.64,49.64,49.55,49.58,34293.0,49.3288,49.3288,49.2393,49.2692,34293.0
2023-07-07 15:00:00,49.58,49.6,49.52,49.55,68368.0,49.2692,49.289,49.2095,49.2393,68368.0
2023-07-07 15:30:00,49.55,49.58,49.35,49.41,388942.0,49.2393,49.2692,49.0406,49.1002,388942.0
2023-07-10 09:30:00,49.26,49.98,49.25,49.82,124761.0,48.9512,49.6666,48.9412,49.5076,124761.0
2023-07-10 10:00:00,49.8,49.87,49.73,49.76,97323.0,49.4878,49.5573,49.4182,49.448,97323.0
2023-07-10 10:30:00,49.77,49.85,49.62,49.76,143075.0,49.458,49.5375,49.3089,49.448,143075.0
2023-07-10 11:00:00,49.78,49.8,49.66,49.76,83704.0,49.4679,49.4878,49.3487,49.448,83704.0
2023-07-10 11:30:00,49.75,49.83,49.75,49.79,68930.0,49.4381,49.5176,49.4381,49.4778,68930.0
2023-07-10 12:00:00,49.8,50.0,49.77,49.94,166398.0,49.4878,49.6865,49.458,49.6269,166398.0
2023-07-10 12:30:00,49.93,49.99,49.9,49.98,82367.0,49.617,49.6766,49.5871,49.6666,82367.0
2023-07-10 13:00:00,49.98,49.99,49.91,49.98,146781.0,49.6666,49.6766,49.5971,49.6666,146781.0
2023-07-10 13:30:00,49.97,49.99,49.81,49.9,150336.0,49.6567,49.6766,49.4977,49.5871,150336.0
2023-07-10 14:00:00,49.89,49.99,49.85,49.98,265605.0,49.5772,49.6766,49.5375,49.6666,265605.0
2023-07-10 14:30:00,49.98,50.0,49.89,49.97,126484.0,49.6666,49.6865,49.5772,49.6567,126484.0
2023-07-10 15:00:00,49.98,49.99,49.94,49.98,91411.0,49.6666,49.6766,49.6269,49.6666,91411.0
2023-07-10 15:30:00,49.98,50.25,49.96,50.24,737511.0,49.6666,49.935,49.6468,49.925,737511.0
2023-07-11 09:30:00,50.25,50.41,49.87,50.4,147053.0,49.935,50.0939,49.5573,50.084,147053.0
2023-07-11 10:00:00,50.42,50.42,50.1,50.11,150039.0,50.1039,50.1039,49.7859,49.7958,150039.0
2023-07-11 10:30:00,50.12,50.12,49.9,50.09,312287.0,49.8058,49.8058,49.5871,49.776,312287.0
2023-07-11 11:00:00,50.09,50.36,50.09,50.26,79491.0,49.776,50.0443,49.776,49.9449,79491.0
2023-07-11 11:30:00,50.27,50.44,50.24,50.41,82513.0,49.9548,50.1238,49.925,50.0939,82513.0
2023-07-11 12:00:00,50.41,50.48,50.29,50.4,90746.0,50.0939,50.1635,49.9747,50.084,90746.0
2023-07-11 12:30:00,50.41,50.56,50.4,50.46,112712.0,50.0939,50.243,50.084,50.1436,112712.0
2023-07-11 13:00:00,50.46,50.51,50.43,50.48,67472.0,50.1436,50.1933,50.1138,50.1635,67472.0
2023-07-11 13:30:00,50.48,50.49,50.38,50.4,52673.0,50.1635,50.1734,50.0641,50.084,52673.0
2023-07-11 14:00:00,50.4,50.52,50.38,50.51,106350.0,50.084,50.2033,50.0641,50.1933,106350.0
2023-07-11 14:30:00,50.51,50.6,50.49,50.59,38233.0,50.1933,50.2828,50.1734,50.2728,38233.0
2023-07-11 15:00:00,50.6,50.73,50.58,50.68,136663.0,50.2828,50.4119,50.2629,50.3623,136663.0
2023-07-11 15:30:00,50.67,50.77,50.56,50.7,344609.0,50.3523,50.4517,50.243,50.3821,344609.0
2023-07-12 09:30:00,51.32,51.34,50.7,50.95,288085.0,50.9982,51.0181,50.3821,50.6306,288085.0
2023-07-12 10:00:00,50.95,50.97,50.61,50.8,341914.0,50.6306,50.6504,50.2927,50.4815,341914.0
2023-07-12 10:30:00,50.79,50.96,50.74,50.93,230427.0,50.4716,50.6405,50.4219,50.6107,230427.0
2023-07-12 11:00:00,50.94,50.97,50.62,50.64,79085.0,50.6206,50.6504,50.3026,50.3225,79085.0
2023-07-12 11:30:00,50.65,50.65,50.22,50.3,298475.0,50.3324,50.3324,49.9051,49.9846,298475.0
2023-07-12 12:00:00,50.29,50.3,49.81,49.91,358063.0,49.9747,49.9846,49.4977,49.5971,358063.0
2023-07-12 12:30:00,49.91,50.08,49.87,49.99,98090.0,49.5971,49.766,49.5573,49.6766,98090.0
2023-07-12 13:00:00,50.0,50.41,49.95,50.22,173184.0,49.6865,50.0939,49.6368,49.9051,173184.0
2023-07-12 13:30:00,50.21,50.28,50.04,50.04,144874.0,49.8952,49.9648,49.7263,49.7263,144874.0
2023-07-12 14:00:00,50.04,50.15,49.99,50.07,140493.0,49.7263,49.8356,49.6766,49.7561,140493.0
2023-07-12 14:30:00,50.07,50.1,49.84,49.88,182017.0,49.7561,49.7859,49.5275,49.5673,182017.0
2023-07-12 15:00:00,49.88,49.92,49.65,49.81,280811.0,49.5673,49.607,49.3387,49.4977,280811.0
2023-07-12 15:30:00,49.81,49.92,49.63,49.66,608357.0,49.4977,49.607,49.3188,49.3487,608357.0
2023-07-13 09:30:00,49.66,49.75,49.35,49.68,305866.0,49.3487,49.4381,49.0406,49.3685,305866.0
2023-07-13 10:00:00,49.68,49.82,49.59,49.78,77445.0,49.3685,49.5076,49.2791,49.4679,77445.0
2023-07-13 10:30:00,49.76,49.86,49.68,49.76,94683.0,49.448,49.5474,49.3685,49.448,94683.0
2023-07-13 11:00:00,49.77,49.82,49.6,49.79,46496.0,49.458,49.5076,49.289,49.4778,46496.0
2023-07-13 11:30:00,49.79,49.87,49.7,49.87,96458.0,49.4778,49.5573,49.3884,49.5573,96458.0
2023-07-13 12:00:00,49.86,49.86,49.69,49.69,125414.0,49.5474,49.5474,49.3785,49.3785,125414.0
2023-07-13 12:30:00,49.68,49.81,49.68,49.75,119544.0,49.3685,49.4977,49.3685,49.4381,119544.0
2023-07-13 13:00:00,49.75,49.75,49.66,49.74,63307.0,49.4381,49.4381,49.3487,49.4282,63307.0
2023-07-13 13:30:00,49.75,49.8,49.71,49.72,41566.0,49.4381,49.4878,49.3983,49.4083,41566.0
2023-07-13 14:00:00,49.72,49.8,49.66,49.73,60179.0,49.4083,49.4878,49.3487,49.4182,60179.0
2023-07-13 14:30:00,49.71,49.8,49.67,49.8,50550.0,49.3983,49.4878,49.3586,49.4878,50550.0
2023-07-13 15:00:00,49.8,49.92,49.8,49.88,222712.0,49.4878,49.607,49.4878,49.5673,222712.0
2023-07-13 15:30:00,49.87,49.91,49.68,49.7,418608.0,49.5573,49.5971,49.3685,49.3884,418608.0
2023-07-14 09:30:00,49.62,49.62,48.92,49.3,150157.0,49.3089,49.3089,48.6133,48.9909,150157.0
2023-07-14 10:00:00,49.28,49.3,49.16,49.16,34494.0,48.971,48.9909,48.8518,48.8518,34494.0
2023-07-14 10:30:00,49.14,49.19,49.04,49.15,40334.0,48.8319,48.8816,48.7325,48.8418,40334.0
2023-07-14 11:00:00,49.15,49.33,49.13,49.27,56492.0,48.8418,49.0207,48.822,48.9611,56492.0
2023-07-14 11:30:00,49.27,49.3,49.14,49.29,28686.0,48.9611,48.9909,48.8319,48.981,28686.0
2023-07-14 12:00:00,49.29,49.31,49.2,49.26,83788.0,48.981,49.0008,48.8915,48.9512,83788.0
2023-07-14 12:30:00,49.26,49.36,49.24,49.34,26026.0,48.9512,49.0505,48.9313,49.0307,26026.0
2023-07-14 13:00:00,49.35,49.38,49.26,49.33,25288.0,49.0406,49.0704,48.9512,49.0207,25288.0
2023-07-14 13:30:00,49.33,49.39,49.31,49.33,24400.0,49.0207,49.0803,49.0008,49.0207,24400.0
2023-07-14 14:00:00,49.33,49.36,49.27,49.29,25022.0,49.0207,49.0505,48.9611,48.981,25022.0
2023-07-14 14:30:00,49.29,49.37,49.29,49.36,21570.0,48.981,49.0605,48.981,49.0505,21570.0
2023-07-14 15:00:00,49.36,49.43,49.28,49.4,37616.0,49.0505,49.1201,48.971,49.0903,37616.0
2023-07-14 15:30:00,49.39,49.48,49.36,49.44,240059.0,49.0803,49.1698,49.0505,49.13,240059.0
2023-07-17 09:30:00,49.34,49.73,49.28,49.64,84257.0,49.0307,49.4182,48.971,49.3288,84257.0
2023-07-17 10:00:00,49.66,49.72,49.56,49.65,29022.0,49.3487,49.4083,49.2493,49.3387,29022.0
2023-07-17 10:30:00,49.66,49.71,49.54,49.56,63782.0,49.3487,49.3983,49.2294,49.2493,63782.0
2023-07-17 11:00:00,49.58,49.83,49.58,49.82,47959.0,49.2692,49.5176,49.2692,49.5076,47959.0
2023-07-17 11:30:00,49.81,50.1,49.8,50.0,288891.0,49.4977,49.7859,49.4878,49.6865,288891.0
2023-07-17 12:00:00,50.0,50.03,49.88,50.0,43548.0,49.6865,49.7163,49.5673,49.6865,43548.0
2023-07-17 12:30:00,50.01,50.1,49.99,50.09,31935.0,49.6965,49.7859,49.6766,49.776,31935.0
2023-07-17 13:00:00,50.09,50.1,49.95,50.05,52938.0,49.776,49.7859,49.6368,49.7362,52938.0
2023-07-17 13:30:00,50.05,50.11,50.01,50.07,31339.0,49.7362,49.7958,49.6965,49.7561,31339.0
2023-07-17 14:00:00,50.07,50.11,50.0,50.04,63808.0,49.7561,49.7958,49.6865,49.7263,63808.0
2023-07-17 14:30:00,50.04,50.17,50.03,50.15,82137.0,49.7263,49.8555,49.7163,49.8356,82137.0
2023-07-17 15:00:00,50.16,50.2,50.1,50.15,94759.0,49.8455,49.8853,49.7859,49.8356,94759.0
2023-07-17 15:30:00,50.15,50.21,50.09,50.2,540865.0,49.8356,49.8952,49.776,49.8853,540865.0
2023-07-18 09:30:00,49.96,50.36,49.9,50.26,96826.0,49.6468,50.0443,49.5871,49.9449,96826.0
2023-07-18 10:00:00,50.23,50.29,50.11,50.22,61808.0,49.9151,49.9747,49.7958,49.9051,61808.0
2023-07-18 10:30:00,50.23,50.33,50.12,50.15,55326.0,49.9151,50.0145,49.8058,49.8356,55326.0
2023-07-18 11:00:00,50.16,50.17,50.07,50.14,43816.0,49.8455,49.8555,49.7561,49.8256,43816.0
2023-07-18 11:30:00,50.15,50.15,49.92,50.03,36481.0,49.8356,49.8356,49.607,49.7163,36481.0
2023-07-18 12:00:00,50.04,50.04,49.85,49.86,45433.0,49.7263,49.7263,49.5375,49.5474,45433.0
2023-07-18 12:30:00,49.85,49.97,49.84,49.9,48176.0,49.5375,49.6567,49.5275,49.5871,48176.0
2023-07-18 13:00:00,49.9,49.97,49.79,49.82,47454.0,49.5871,49.6567,49.4778,49.5076,47454.0
2023-07-18 13:30:00,49.81,49.87,49.78,49.83,53196.0,49.4977,49.5573,49.4679,49.5176,53196.0
2023-07-18 14:00:00,49.83,49.89,49.81,49.88,56663.0,49.5176,49.5772,49.4977,49.5673,56663.0
2023-07-18 14:30:00,49.89,49.94,49.8,49.86,63573.0,49.5772,49.6269,49.4878,49.5474,63573.0
2023-07-18 15:00:00,49.86,50.07,49.85,50.03,80500.0,49.5474,49.7561,49.5375,49.7163,80500.0
2023-07-18 15:30:00,50.02,50.16,49.94,50.09,442322.0,49.7064,49.8455,49.6269,49.776,442322.0
2023-07-19 09:30:00,49.9,50.21,49.8,50.1,86940.0,49.5871,49.8952,49.4878,49.7859,86940.0
2023-07-19 10:00:00,50.09,50.14,49.92,50.06,89498.0,49.776,49.8256,49.607,49.7461,89498.0
2023-07-19 10:30:00,50.07,50.07,49.5,49.57,70175.0,49.7561,49.7561,49.1897,49.2592,70175.0
2023-07-19 11:00:00,49.57,49.72,49.57,49.65,97873.0,49.2592,49.4083,49.2592,49.3387,97873.0
2023-07-19 11:30:00,49.66,49.66,49.42,49.45,53628.0,49.3487,49.3487,49.1102,49.14,53628.0
2023-07-19 12:00:00,49.45,49.53,49.37,49.51,46372.0,49.14,49.2195,49.0605,49.1996,46372.0
2023-07-19 12:30:00,49.51,49.55,49.35,49.53,44257.0,49.1996,49.2393,49.0406,49.2195,44257.0
2023-07-19 13:00:00,49.53,49.62,49.49,49.61,34550.0,49.2195,49.3089,49.1797,49.299,34550.0
2023-07-19 13:30:00,49.61,49.64,49.47,49.57,55758.0,49.299,49.3288,49.1598,49.2592,55758.0
2023-07-19 14:00:00,49.59,49.62,49.45,49.58,40678.0,49.2791,49.3089,49.14,49.2692,40678.0
2023-07-19 14:30:00,49.59,49.69,49.59,49.63,51605.0,49.2791,49.3785,49.2791,49.3188,51605.0
2023-07-19 15:00:00,49.64,49.74,49.61,49.72,70451.0,49.3288,49.4282,49.299,49.4083,70451.0
2023-07-19 15:30:00,49.72,49.78,49.64,49.73,304293.0,49.4083,49.4679,49.3288,49.4182,304293.0
2023-07-20 09:30:00,50.12,50.21,49.92,50.15,49757.0,49.8058,49.8952,49.607,49.8356,49757.0
2023-07-20 10:00:00,50.17,50.29,49.93,49.99,53477.0,49.8555,49.9747,49.617,49.6766,53477.0
2023-07-20 10:30:00,49.99,50.24,49.98,50.16,31818.0,49.6766,49.925,49.6666,49.8455,31818.0
2023-07-20 11:00:00,50.17,50.28,50.09,50.18,62668.0,49.8555,49.9648,49.776,49.8654,62668.0
2023-07-20 11:30:00,50.18,50.33,50.15,50.28,41889.0,49.8654,50.0145,49.8356,49.9648,41889.0
2023-07-20 12:00:00,50.29,50.4,50.23,50.34,72989.0,49.9747,50.084,49.9151,50.0244,72989.0
2023-07-20 12:30:00,50.34,50.34,50.21,50.27,38970.0,50.0244,50.0244,49.8952,49.9548,38970.0
2023-07-20 13:00:00,50.26,50.27,50.17,50.23,40330.0,49.9449,49.9548,49.8555,49.9151,40330.0
2023-07-20 13:30:00,50.22,50.27,50.14,50.21,35884.0,49.9051,49.9548,49.8256,49.8952,35884.0
2023-07-20 14:00:00,50.22,50.29,50.15,50.18,58137.0,49.9051,49.9747,49.8356,49.8654,58137.0
2023-07-20 14:30:00,50.18,50.28,50.17,50.25,50597.0,49.8654,49.9648,49.8555,49.935,50597.0
2023-07-20 15:00:00,50.25,50.34,50.22,50.26,61789.0,49.935,50.0244,49.9051,49.9449,61789.0
2023-07-20 15:30:00,50.27,50.41,50.23,50.39,219893.0,49.9548,50.0939,49.9151,50.0741,219893.0
2023-07-21 09:30:00,50.67,50.7,50.26,50.27,82926.0,50.3523,50.3821,49.9449,49.9548,82926.0
2023-07-21 10:00:00,50.29,50.4,50.26,50.26,32834.0,49.9747,50.084,49.9449,49.9449,32834.0
2023-07-21 10:30:00,50.25,50.38,50.21,50.28,24516.0,49.935,50.0641,49.8952,49.9648,24516.0
2023-07-21 11:00:00,50.29,50.32,50.12,50.14,24776.0,49.9747,50.0045,49.8058,49.8256,24776.0
2023-07-21 11:30:00,50.14,50.17,50.04,50.17,51770.0,49.8256,49.8555,49.7263,49.8555,51770.0
2023-07-21 12:00:00,50.16,50.21,50.09,50.14,19557.0,49.8455,49.8952,49.776,49.8256,19557.0
2023-07-21 12:30:00,50.14,50.18,50.05,50.16,26076.0,49.8256,49.8654,49.7362,49.8455,26076.0
2023-07-21 13:00:00,50.16,50.24,50.14,50.23,21941.0,49.8455,49.925,49.8256,49.9151,21941.0
2023-07-21 13:30:00,50.23,50.26,50.15,50.16,37544.0,49.9151,49.9449,49.8356,49.8455,37544.0
2023-07-21 14:00:00,50.17,50.18,50.08,50.1,18669.0,49.8555,49.8654,49.766,49.7859,18669.0
2023-07-21 14:30:00,50.12,50.21,50.1,50.16,22343.0,49.8058,49.8952,49.7859,49.8455,22343.0
2023-07-21 15:00:00,50.17,50.21,50.1,50.13,41539.0,49.8555,49.8952,49.7859,49.8157,41539.0
2023-07-21 15:30:00,50.14,50.16,49.89,49.91,261646.0,49.8256,49.8455,49.5772,49.5971,261646.0
2023-07-24 09:30:00,49.95,50.2,49.64,50.12,46667.0,49.6368,49.8853,49.3288,49.8058,46667.0
2023-07-24 10:00:00,50.12,50.14,49.81,49.9,35245.0,49.8058,49.8256,49.4977,49.5871,35245.0
2023-07-24 10:30:00,49.91,49.97,49.84,49.95,36079.0,49.5971,49.6567,49.5275,49.6368,36079.0
2023-07-24 11:00:00,49.96,49.97,49.84,49.94,43822.0,49.6468,49.6567,49.5275,49.6269,43822.0
2023-07-24 11:30:00,49.95,50.07,49.93,50.05,27752.0,49.6368,49.7561,49.617,49.7362,27752.0
2023-07-24 12:00:00,50.04,50.06,49.9,49.97,25050.0,49.7263,49.7461,49.5871,49.6567,25050.0
2023-07-24 12:30:00,49.96,50.12,49.89,50.1,42560.0,49.6468,49.8058,49.5772,49.7859,42560.0
2023-07-24 13:00:00,50.11,50.12,50.02,50.12,27651.0,49.7958,49.8058,49.7064,49.8058,27651.0
2023-07-24 13:30:00,50.12,50.15,50.07,50.13,46835.0,49.8058,49.8356,49.7561,49.8157,46835.0
2023-07-24 14:00:00,50.13,50.2,50.13,50.17,30148.0,49.8157,49.8853,49.8157,49.8555,30148.0
2023-07-24 14:30:00,50.18,50.18,50.07,50.07,29849.0,49.8654,49.8654,49.7561,49.7561,29849.0
2023-07-24 15:00:00,50.07,50.1,49.95,50.0,68245.0,49.7561,49.7859,49.6368,49.6865,68245.0
2023-07-24 15:30:00,49.99,50.11,49.97,50.08,299683.0,49.6766,49.7958,49.6567,49.766,299683.0
2023-07-25 09:30:00,49.78,49.84,49.44,49.44,270500.0,49.4679,49.5275,49.13,49.13,270500.0
2023-07-25 10:00:00,49.44,49.89,49.39,49.88,248473.0,49.13,49.5772,49.0803,49.5673,248473.0
2023-07-25 10:30:00,49.87,49.96,49.71,49.77,228952.0,49.5573,49.6468,49.3983,49.458,228952.0
2023-07-25 11:00:00,49.8,49.9,49.69,49.85,68402.0,49.4878,49.5871,49.3785,49.5375,68402.0
2023-07-25 11:30:00,49.86,49.89,49.76,49.82,123826.0,49.5474,49.5772,49.448,49.5076,123826.0
2023-07-25 12:00:00,49.82,49.94,49.81,49.88,68689.0,49.5076,49.6269,49.4977,49.5673,68689.0
2023-07-25 12:30:00,49.87,49.96,49.86,49.91,85632.0,49.5573,49.6468,49.5474,49.5971,85632.0
2023-07-25 13:00:00,49.9,49.9,49.74,49.8,140138.0,49.5871,49.5871,49.4282,49.4878,140138.0
2023-07-25 13:30:00,49.8,50.0,49.78,49.92,235893.0,49.4878,49.6865,49.4679,49.607,235893.0
2023-07-25 14:00:00,49.93,50.24,49.93,50.2,97944.0,49.617,49.925,49.617,49.8853,97944.0
2023-07-25 14:30:00,50.21,50.28,50.11,50.13,107216.0,49.8952,49.9648,49.7958,49.8157,107216.0
2023-07-25 15:00:00,50.14,50.24,50.09,50.2,127957.0,49.8256,49.925,49.776,49.8853,127957.0
2023-07-25 15:30:00,50.21,50.25,50.11,50.22,410444.0,49.8952,49.935,49.7958,49.9051,410444.0
2023-07-26 09:30:00,50.17,50.61,50.13,50.45,83587.0,49.8555,50.2927,49.8157,50.1337,83587.0
2023-07-26 10:00:00,50.43,50.62,50.43,50.62,112643.0,50.1138,50.3026,50.1138,50.3026,112643.0
2023-07-26 10:30:00,50.62,50.63,50.33,50.42,58023.0,50.3026,50.3126,50.0145,50.1039,58023.0
2023-07-26 11:00:00,50.42,50.6,50.41,50.52,68324.0,50.1039,50.2828,50.0939,50.2033,68324.0
2023-07-26 11:30:00,50.51,50.59,50.39,50.53,59965.0,50.1933,50.2728,50.0741,50.2132,59965.0
2023-07-26 12:00:00,50.52,50.61,50.46,50.5,41322.0,50.2033,50.2927,50.1436,50.1834,41322.0
2023-07-26 12:30:00,50.49,50.5,50.34,50.43,32463.0,50.1734,50.1834,50.0244,50.1138,32463.0
2023-07-26 13:00:00,50.42,50.5,50.4,50.47,34673.0,50.1039,50.1834,50.084,50.1536,34673.0
2023-07-26 13:30:00,50.46,50.5,50.42,50.45,38169.0,50.1436,50.1834,50.1039,50.1337,38169.0
2023-07-26 14:00:00,50.45,50.53,50.42,50.53,45940.0,50.1337,50.2132,50.1039,50.2132,45940.0
2023-07-26 14:30:00,50.53,50.62,50.37,50.41,277293.0,50.2132,50.3026,50.0542,50.0939,277293.0
2023-07-26 15:00:00,50.41,50.46,50.2,50.36,115163.0,50.0939,50.1436,49.8853,50.0443,115163.0
2023-07-26 15:30:00,50.36,50.52,50.26,50.48,307211.0,50.0443,50.2033,49.9449,50.1635,307211.0
2023-07-27 09:30:00,50.63,50.7,50.23,50.46,58093.0,50.3126,50.3821,49.9151,50.1436,58093.0
2023-07-27 10:00:00,50.45,50.45,49.98,50.19,124544.0,50.1337,50.1337,49.6666,49.8753,124544.0
2023-07-27 10:30:00,50.19,50.3,50.03,50.04,59850.0,49.8753,49.9846,49.7163,49.7263,59850.0
2023-07-27 11:00:00,50.04,50.21,49.94,50.14,66414.0,49.7263,49.8952,49.6269,49.8256,66414.0
2023-07-27 11:30:00,50.17,50.22,50.11,50.18,55252.0,49.8555,49.9051,49.7958,49.8654,55252.0
2023-07-27 12:00:00,50.19,50.27,50.17,50.27,33348.0,49.8753,49.9548,49.8555,49.9548,33348.0
2023-07-27 12:30:00,50.32,50.39,50.25,50.39,29999.0,50.0045,50.0741,49.935,50.0741,29999.0
2023-07-27 13:00:00,50.41,50.42,50.28,50.29,37150.0,50.0939,50.1039,49.9648,49.9747,37150.0
2023-07-27 13:30:00,50.29,50.45,50.27,50.44,60690.0,49.9747,50.1337,49.9548,50.1238,60690.0
2023-07-27 14:00:00,50.44,50.55,50.39,50.44,47063.0,50.1238,50.2331,50.0741,50.1238,47063.0
2023-07-27 14:30:00,50.42,50.44,50.18,50.18,77721.0,50.1039,50.1238,49.8654,49.8654,77721.0
2023-07-27 15:00:00,50.18,50.26,50.12,50.23,107508.0,49.8654,49.9449,49.8058,49.9151,107508.0
2023-07-27 15:30:00,50.24,50.29,50.11,50.19,382984.0,49.925,49.9747,49.7958,49.8753,382984.0
2023-07-28 09:30:00,50.47,50.62,49.92,50.09,139557.0,50.1536,50.3026,49.607,49.776,139557.0
2023-07-28 10:00:00,50.1,50.25,49.92,50.15,95446.0,49.7859,49.935,49.607,49.8356,95446.0
2023-07-28 10:30:00,50.16,50.28,50.13,50.27,35955.0,49.8455,49.9648,49.8157,49.9548,35955.0
2023-07-28 11:00:00,50.26,50.26,50.02,50.09,80893.0,49.9449,49.9449,49.7064,49.776,80893.0
2023-07-28 11:30:00,50.08,50.19,50.04,50.08,55134.0,49.766,49.8753,49.7263,49.766,55134.0
2023-07-28 12:00:00,50.08,50.23,50.03,50.19,60303.0,49.766,49.9151,49.7163,49.8753,60303.0
2023-07-28 12:30:00,50.2,50.27,50.16,50.23,54077.0,49.8853,49.9548,49.8455,49.9151,54077.0
2023-07-28 13:00:00,50.23,50.24,50.07,50.07,52932.0,49.9151,49.925,49.7561,49.7561,52932.0
2023-07-28 13:30:00,50.07,50.14,50.02,50.11,44407.0,49.7561,49.8256,49.7064,49.7958,44407.0
2023-07-28 14:00:00,50.11,50.25,50.11,50.2,42259.0,49.7958,49.935,49.7958,49.8853,42259.0
2023-07-28 14:30:00,50.2,50.33,50.17,50.28,58576.0,49.8853,50.0145,49.8555,49.9648,58576.0
2023-07-28 15:00:00,50.29,50.37,50.28,50.3,81435.0,49.9747,50.0542,49.9648,49.9846,81435.0
2023-07-28 15:30:00,50.3,50.45,50.27,50.43,435760.0,49.9846,50.1337,49.9548,50.1138,435760.0
2023-07-31 09:30:00,50.66,50.93,50.48,50.73,117629.0,50.3424,50.6107,50.1635,50.4119,117629.0
2023-07-31 10:00:00,50.74,50.95,50.7,50.95,170130.0,50.4219,50.6306,50.3821,50.6306,170130.0
2023-07-31 10:30:00,50.94,51.05,50.84,50.87,118793.0,50.6206,50.7299,50.5213,50.5511,118793.0
2023-07-31 11:00:00,50.86,50.94,50.77,50.93,67183.0,50.5411,50.6206,50.4517,50.6107,67183.0
2023-07-31 11:30:00,50.94,50.94,50.8,50.83,65582.0,50.6206,50.6206,50.4815,50.5113,65582.0
2023-07-31 12:00:00,50.83,51.06,50.81,51.03,114327.0,50.5113,50.7399,50.4914,50.7101,114327.0
2023-07-31 12:30:00,51.02,51.04,50.87,50.91,106224.0,50.7001,50.72,50.5511,50.5908,106224.0
2023-07-31 13:00:00,50.91,51.0,50.88,50.98,104434.0,50.5908,50.6803,50.561,50.6604,104434.0
2023-07-31 13:30:00,50.98,51.12,50.92,51.12,161911.0,50.6604,50.7995,50.6008,50.7995,161911.0
2023-07-31 14:00:00,51.13,51.15,51.0,51.04,87629.0,50.8094,50.8293,50.6803,50.72,87629.0
2023-07-31 14:30:00,51.05,51.07,50.95,50.99,81779.0,50.7299,50.7498,50.6306,50.6703,81779.0
2023-07-31 15:00:00,51.0,51.01,50.88,51.0,106671.0,50.6803,50.6902,50.561,50.6803,106671.0
2023-07-31 15:30:00,51.0,51.19,50.92,51.17,547880.0,50.6803,50.8691,50.6008,50.8492,547880.0
2023-08-01 09:30:00,49.73,49.73,47.75,49.22,521970.0,49.4182,49.4182,47.4506,48.9114,521970.0
2023-08-01 10:00:00,49.2,49.2,48.37,48.62,232149.0,48.8915,48.8915,48.0667,48.3152,232149.0
2023-08-01 10:30:00,48.65,49.53,48.65,48.77,370881.0,48.345,49.2195,48.345,48.4642,370881.0
2023-08-01 11:00:00,48.78,49.08,48.66,49.06,230899.0,48.4742,48.7723,48.3549,48.7524,230899.0
2023-08-01 11:30:00,49.04,49.06,48.73,48.83,192190.0,48.7325,48.7524,48.4245,48.5239,192190.0
2023-08-01 12:00:00,48.83,48.83,48.59,48.77,181778.0,48.5239,48.5239,48.2854,48.4642,181778.0
2023-08-01 12:30:00,48.77,48.88,48.68,48.77,129189.0,48.4642,48.5735,48.3748,48.4642,129189.0
2023-08-01 13:00:00,48.77,49.15,48.77,49.03,179532.0,48.4642,48.8418,48.4642,48.7226,179532.0
2023-08-01 13:30:00,49.02,49.11,48.77,48.81,142635.0,48.7127,48.8021,48.4642,48.504,142635.0
2023-08-01 14:00:00,48.82,49.04,48.79,48.91,290137.0,48.5139,48.7325,48.4841,48.6034,290137.0
2023-08-01 14:30:00,48.92,49.2,48.9,49.05,187361.0,48.6133,48.8915,48.5934,48.7425,187361.0
2023-08-01 15:00:00,49.05,49.07,48.98,49.03,338291.0,48.7425,48.7624,48.6729,48.7226,338291.0
2023-08-01 15:30:00,49.03,49.11,48.88,48.99,883326.0,48.7226,48.8021,48.5735,48.6829,883326.0
2023-08-02 09:30:00,48.65,48.66,48.01,48.56,157067.0,48.345,48.3549,47.709,48.2555,157067.0
2023-08-02 10:00:00,48.56,48.62,48.36,48.37,93010.0,48.2555,48.3152,48.0568,48.0667,93010.0
2023-08-02 10:30:00,48.37,48.4,48.08,48.12,171181.0,48.0667,48.0966,47.7786,47.8183,171181.0
2023-08-02 11:00:00,48.13,48.24,48.08,48.13,121904.0,47.8282,47.9376,47.7786,47.8282,121904.0
2023-08-02 11:30:00,48.12,48.2,48.07,48.14,96370.0,47.8183,47.8978,47.7686,47.8382,96370.0
2023-08-02 12:00:00,48.14,48.16,47.92,47.96,135101.0,47.8382,47.8581,47.6196,47.6593,135101.0
2023-08-02 12:30:00,47.96,48.06,47.92,47.97,80439.0,47.6593,47.7587,47.6196,47.6692,80439.0
2023-08-02 13:00:00,47.98,48.13,47.96,48.13,62855.0,47.6792,47.8282,47.6593,47.8282,62855.0
2023-08-02 13:30:00,48.13,48.19,48.05,48.18,89539.0,47.8282,47.8879,47.7487,47.8779,89539.0
2023-08-02 14:00:00,48.18,48.36,48.17,48.33,91026.0,47.8779,48.0568,47.868,48.027,91026.0
2023-08-02 14:30:00,48.32,48.33,48.07,48.12,72290.0,48.0171,48.027,47.7686,47.8183,72290.0
2023-08-02 15:00:00,48.13,48.13,47.95,47.96,94209.0,47.8282,47.8282,47.6494,47.6593,94209.0
2023-08-02 15:30:00,47.96,48.12,47.95,48.04,475490.0,47.6593,47.8183,47.6494,47.7388,475490.0
2023-08-03 09:30:00,47.95,48.07,47.54,47.98,154144.0,47.6889,47.8083,47.2812,47.7188,154144.0
2023-08-03 10:00:00,47.96,48.18,47.83,48.08,75628.0,47.6989,47.9177,47.5696,47.8182,75628.0
2023-08-03 10:30:00,48.07,48.08,47.87,47.94,76764.0,47.8083,47.8182,47.6094,47.679,76764.0
2023-08-03 11:00:00,47.93,48.19,47.87,48.16,103303.0,47.669,47.9276,47.6094,47.8978,103303.0
2023-08-03 11:30:00,48.16,48.44,48.08,48.39,90502.0,47.8978,48.1763,47.8182,48.1265,90502.0
2023-08-03 12:00:00,48.38,48.48,48.36,48.42,63401.0,48.1166,48.216,48.0967,48.1564,63401.0
2023-08-03 12:30:00,48.42,48.5,48.38,48.45,56618.0,48.1564,48.2359,48.1166,48.1862,56618.0
2023-08-03 13:00:00,48.46,48.47,48.34,48.39,59910.0,48.1962,48.2061,48.0768,48.1265,59910.0
2023-08-03 13:30:00,48.4,48.44,48.32,48.43,71741.0,48.1365,48.1763,48.0569,48.1663,71741.0
2023-08-03 14:00:00,48.43,48.44,48.26,48.32,83951.0,48.1663,48.1763,47.9972,48.0569,83951.0
2023-08-03 14:30:00,48.32,48.33,48.2,48.25,75187.0,48.0569,48.0669,47.9376,47.9873,75187.0
2023-08-03 15:00:00,48.25,48.41,48.24,48.36,213502.0,47.9873,48.1464,47.9774,48.0967,213502.0
2023-08-03 15:30:00,48.35,48.46,48.16,48.18,510905.0,48.0868,48.1962,47.8978,47.9177,510905.0
2023-08-04 09:30:00,48.39,48.68,48.27,48.64,167746.0,48.1265,48.415,48.0072,48.3752,167746.0
2023-08-04 10:00:00,48.63,49.18,48.54,49.11,154530.0,48.3652,48.9122,48.2757,48.8426,154530.0
2023-08-04 10:30:00,49.11,49.39,49.06,49.11,169095.0,48.8426,49.1211,48.7929,48.8426,169095.0
2023-08-04 11:00:00,49.11,49.19,48.93,49.19,158881.0,48.8426,48.9222,48.6636,48.9222,158881.0
2023-08-04 11:30:00,49.19,49.28,49.11,49.27,138635.0,48.9222,49.0117,48.8426,49.0017,138635.0
2023-08-04 12:00:00,49.27,49.32,49.14,49.21,134889.0,49.0017,49.0515,48.8725,48.9421,134889.0
2023-08-04 12:30:00,49.21,49.38,49.18,49.35,96069.0,48.9421,49.1111,48.9122,49.0813,96069.0
2023-08-04 13:00:00,49.35,49.36,49.14,49.18,149159.0,49.0813,49.0913,48.8725,48.9122,149159.0
2023-08-04 13:30:00,49.2,49.26,49.01,49.03,123594.0,48.9321,48.9918,48.7432,48.7631,123594.0
2023-08-04 14:00:00,49.02,49.04,48.82,48.91,1559946.0,48.7531,48.773,48.5542,48.6437,1559946.0
2023-08-04 14:30:00,48.91,48.92,48.77,48.87,144400.0,48.6437,48.6537,48.5045,48.6039,144400.0
2023-08-04 15:00:00,48.88,49.07,48.86,49.07,200609.0,48.6139,48.8028,48.594,48.8028,200609.0
2023-08-04 15:30:00,49.07,49.11,48.95,49.05,669076.0,48.8028,48.8426,48.6835,48.7829,669076.0
2023-08-07 09:30:00,49.42,49.88,49.05,49.8,182904.0,49.1509,49.6084,48.7829,49.5289,182904.0
2023-08-07 10:00:00,49.81,49.94,49.55,49.94,143028.0,49.5388,49.6681,49.2802,49.6681,143028.0
2023-08-07 10:30:00,49.95,50.11,49.8,50.09,152285.0,49.678,49.8372,49.5289,49.8173,152285.0
2023-08-07 11:00:00,50.09,50.29,49.99,50.16,1047830.0,49.8173,50.0162,49.7178,49.8869,1047830.0
2023-08-07 11:30:00,50.16,50.21,50.04,50.21,109307.0,49.8869,49.9366,49.7676,49.9366,109307.0
2023-08-07 12:00:00,50.22,50.32,50.21,50.3,66496.0,49.9466,50.046,49.9366,50.0261,66496.0
2023-08-07 12:30:00,50.3,50.42,50.21,50.41,596788.0,50.0261,50.1455,49.9366,50.1355,596788.0
2023-08-07 13:00:00,50.42,50.56,50.37,50.44,1143689.0,50.1455,50.2847,50.0958,50.1654,1143689.0
2023-08-07 13:30:00,50.43,50.54,50.35,50.53,116773.0,50.1554,50.2648,50.0759,50.2549,116773.0
2023-08-07 14:00:00,50.53,50.58,50.45,50.54,107854.0,50.2549,50.3046,50.1753,50.2648,107854.0
2023-08-07 14:30:00,50.55,50.66,50.49,50.52,593348.0,50.2748,50.3842,50.2151,50.2449,593348.0
2023-08-07 15:00:00,50.52,50.54,50.36,50.37,136494.0,50.2449,50.2648,50.0858,50.0958,136494.0
2023-08-07 15:30:00,50.36,50.53,50.35,50.45,467919.0,50.0858,50.2549,50.0759,50.1753,467919.0
2023-08-08 09:30:00,50.35,50.48,50.02,50.26,114440.0,50.0759,50.2052,49.7477,49.9864,114440.0
2023-08-08 10:00:00,50.24,50.39,50.14,50.39,185879.0,49.9665,50.1156,49.867,50.1156,185879.0
2023-08-08 10:30:00,50.4,50.63,50.3,50.56,722689.0,50.1256,50.3543,50.0261,50.2847,722689.0
2023-08-08 11:00:00,50.55,50.63,50.37,50.62,128375.0,50.2748,50.3543,50.0958,50.3444,128375.0
2023-08-08 11:30:00,50.64,50.66,50.4,50.44,85933.0,50.3643,50.3842,50.1256,50.1654,85933.0
2023-08-08 12:00:00,50.44,50.46,50.16,50.26,103232.0,50.1654,50.1853,49.8869,49.9864,103232.0
2023-08-08 12:30:00,50.26,50.38,50.25,50.3,75197.0,49.9864,50.1057,49.9764,50.0261,75197.0
2023-08-08 13:00:00,50.3,50.51,50.27,50.45,92518.0,50.0261,50.235,49.9963,50.1753,92518.0
2023-08-08 13:30:00,50.45,50.47,50.29,50.3,81013.0,50.1753,50.1952,50.0162,50.0261,81013.0
2023-08-08 14:00:00,50.3,50.36,50.22,50.36,95894.0,50.0261,50.0858,49.9466,50.0858,95894.0
2023-08-08 14:30:00,50.36,50.53,50.31,50.51,89168.0,50.0858,50.2549,50.0361,50.235,89168.0
2023-08-08 15:00:00,50.51,50.56,50.45,50.54,139021.0,50.235,50.2847,50.1753,50.2648,139021.0
2023-08-08 15:30:00,50.54,50.61,50.38,50.49,1186503.0,50.2648,50.3344,50.1057,50.2151,1186503.0
2023-08-09 09:30:00,50.54,50.54,50.08,50.35,84139.0,50.2648,50.2648,49.8073,50.0759,84139.0
2023-08-09 10:00:00,50.35,50.47,50.26,50.34,72022.0,50.0759,50.1952,49.9864,50.0659,72022.0
2023-08-09 10:30:00,50.33,50.39,50.31,50.37,54192.0,50.056,50.1156,50.0361,50.0958,54192.0
2023-08-09 11:00:00,50.37,50.47,50.09,50.09,89993.0,50.0958,50.1952,49.8173,49.8173,89993.0
2023-08-09 11:30:00,50.1,50.15,49.84,49.86,78842.0,49.8272,49.877,49.5686,49.5885,78842.0
2023-08-09 12:00:00,49.86,49.96,49.79,49.94,73851.0,49.5885,49.688,49.5189,49.6681,73851.0
2023-08-09 12:30:00,49.93,50.04,49.89,49.99,54607.0,49.6582,49.7676,49.6184,49.7178,54607.0
2023-08-09 13:00:00,49.98,50.2,49.98,50.15,70813.0,49.7079,49.9267,49.7079,49.877,70813.0
2023-08-09 13:30:00,50.16,50.24,50.12,50.18,66468.0,49.8869,49.9665,49.8471,49.9068,66468.0
2023-08-09 14:00:00,50.17,50.22,50.08,50.09,70731.0,49.8968,49.9466,49.8073,49.8173,70731.0
2023-08-09 14:30:00,50.1,50.14,50.06,50.1,63247.0,49.8272,49.867,49.7874,49.8272,63247.0
2023-08-09 15:00:00,50.1,50.1,49.97,49.98,132582.0,49.8272,49.8272,49.6979,49.7079,132582.0
2023-08-09 15:30:00,49.99,50.0,49.74,49.8,599680.0,49.7178,49.7278,49.4692,49.5289,599680.0
2023-08-10 09:30:00,49.91,50.25,49.81,50.25,73214.0,49.6383,49.9764,49.5388,49.9764,73214.0
2023-08-10 10:00:00,50.26,50.29,50.15,50.21,36592.0,49.9864,50.0162,49.877,49.9366,36592.0
2023-08-10 10:30:00,50.2,50.2,49.98,50.04,57627.0,49.9267,49.9267,49.7079,49.7676,57627.0
2023-08-10 11:00:00,50.04,50.04,49.88,50.03,40588.0,49.7676,49.7676,49.6084,49.7576,40588.0
2023-08-10 11:30:00,50.03,50.1,49.85,49.98,26559.0,49.7576,49.8272,49.5786,49.7079,26559.0
2023-08-10 12:00:00,49.99,50.02,49.74,49.84,31549.0,49.7178,49.7477,49.4692,49.5686,31549.0
2023-08-10 12:30:00,49.83,50.0,49.8,49.85,37518.0,49.5587,49.7278,49.5289,49.5786,37518.0
2023-08-10 13:00:00,49.87,49.98,49.81,49.83,42361.0,49.5985,49.7079,49.5388,49.5587,42361.0
2023-08-10 13:30:00,49.83,49.83,49.66,49.68,68876.0,49.5587,49.5587,49.3896,49.4095,68876.0
2023-08-10 14:00:00,49.68,49.93,49.68,49.83,89984.0,49.4095,49.6582,49.4095,49.5587,89984.0
2023-08-10 14:30:00,49.86,49.87,49.73,49.86,57381.0,49.5885,49.5985,49.4592,49.5885,57381.0
2023-08-10 15:00:00,49.86,49.93,49.79,49.82,80865.0,49.5885,49.6582,49.5189,49.5488,80865.0
2023-08-10 15:30:00,49.82,49.94,49.74,49.81,338853.0,49.5488,49.6681,49.4692,49.5388,338853.0
2023-08-11 09:30:00,49.77,49.84,49.2,49.23,80409.0,49.499,49.5686,48.9321,48.962,80409.0
2023-08-11 10:00:00,49.26,49.51,49.25,49.41,77188.0,48.9918,49.2404,48.9819,49.141,77188.0
2023-08-11 10:30:00,49.42,49.49,49.33,49.41,65529.0,49.1509,49.2205,49.0614,49.141,65529.0
2023-08-11 11:00:00,49.41,49.47,49.31,49.36,66809.0,49.141,49.2007,49.0415,49.0913,66809.0
2023-08-11 11:30:00,49.35,49.41,49.31,49.41,66864.0,49.0813,49.141,49.0415,49.141,66864.0
2023-08-11 12:00:00,49.41,49.46,49.29,49.37,56085.0,49.141,49.1907,49.0216,49.1012,56085.0
2023-08-11 12:30:00,49.37,49.39,49.22,49.24,127844.0,49.1012,49.1211,48.952,48.9719,127844.0
2023-08-11 13:00:00,49.24,49.39,49.17,49.37,92127.0,48.9719,49.1211,48.9023,49.1012,92127.0
2023-08-11 13:30:00,49.39,49.4,49.25,49.3,109452.0,49.1211,49.131,48.9819,49.0316,109452.0
2023-08-11 14:00:00,49.3,49.43,49.29,49.4,88669.0,49.0316,49.1609,49.0216,49.131,88669.0
2023-08-11 14:30:00,49.41,49.49,49.37,49.43,128187.0,49.141,49.2205,49.1012,49.1609,128187.0
2023-08-11 15:00:00,49.43,49.48,49.32,49.47,161619.0,49.1609,49.2106,49.0515,49.2007,161619.0
2023-08-11 15:30:00,49.46,49.49,49.37,49.44,492124.0,49.1907,49.2205,49.1012,49.1708,492124.0
2023-08-14 09:30:00,49.32,49.41,49.16,49.31,145415.0,49.0515,49.141,48.8923,49.0415,145415.0
2023-08-14 10:00:00,49.29,49.51,49.27,49.42,46179.0,49.0216,49.2404,49.0017,49.1509,46179.0
2023-08-14 10:30:00,49.45,49.58,49.43,49.54,36761.0,49.1808,49.3101,49.1609,49.2703,36761.0
2023-08-14 11:00:00,49.55,49.59,49.49,49.54,38036.0,49.2802,49.32,49.2205,49.2703,38036.0
2023-08-14 11:30:00,49.54,49.6,49.46,49.58,36116.0,49.2703,49.3299,49.1907,49.3101,36116.0
2023-08-14 12:00:00,49.59,49.64,49.5,49.57,49610.0,49.32,49.3697,49.2305,49.3001,49610.0
2023-08-14 12:30:00,49.55,49.57,49.5,49.54,35804.0,49.2802,49.3001,49.2305,49.2703,35804.0
2023-08-14 13:00:00,49.55,49.62,49.5,49.52,33213.0,49.2802,49.3498,49.2305,49.2504,33213.0
2023-08-14 13:30:00,49.52,49.54,49.45,49.49,41752.0,49.2504,49.2703,49.1808,49.2205,41752.0
2023-08-14 14:00:00,49.48,49.5,49.43,49.47,26270.0,49.2106,49.2305,49.1609,49.2007,26270.0
2023-08-14 14:30:00,49.48,49.48,49.37,49.45,62076.0,49.2106,49.2106,49.1012,49.1808,62076.0
2023-08-14 15:00:00,49.45,49.49,49.3,49.34,94441.0,49.1808,49.2205,49.0316,49.0714,94441.0
2023-08-14 15:30:00,49.35,49.35,49.19,49.22,466466.0,49.0813,49.0813,48.9222,48.952,466466.0
2023-08-15 09:30:00,49.0,49.17,48.86,49.04,132730.0,48.7332,48.9023,48.594,48.773,132730.0
2023-08-15 10:00:00,49.04,49.05,48.69,48.84,225727.0,48.773,48.7829,48.4249,48.5741,225727.0
2023-08-15 10:30:00,48.84,48.95,48.82,48.83,51460.0,48.5741,48.6835,48.5542,48.5641,51460.0
2023-08-15 11:00:00,48.83,48.91,48.76,48.83,52585.0,48.5641,48.6437,48.4945,48.5641,52585.0
2023-08-15 11:30:00,48.83,48.94,48.78,48.93,47218.0,48.5641,48.6735,48.5144,48.6636,47218.0
2023-08-15 12:00:00,48.96,48.98,48.85,48.95,36035.0,48.6934,48.7133,48.584,48.6835,36035.0
2023-08-15 12:30:00,48.95,48.95,48.83,48.86,33705.0,48.6835,48.6835,48.5641,48.594,33705.0
2023-08-15 13:00:00,48.86,48.93,48.83,48.93,38297.0,48.594,48.6636,48.5641,48.6636,38297.0
2023-08-15 13:30:00,48.93,48.93,48.8,48.93,40363.0,48.6636,48.6636,48.5343,48.6636,40363.0
2023-08-15 14:00:00,48.93,49.0,48.85,48.96,51645.0,48.6636,48.7332,48.584,48.6934,51645.0
2023-08-15 14:30:00,48.98,49.06,48.96,49.01,47524.0,48.7133,48.7929,48.6934,48.7432,47524.0
2023-08-15 15:00:00,49.02,49.06,48.84,48.84,82579.0,48.7531,48.7929,48.5741,48.5741,82579.0
2023-08-15 15:30:00,48.84,48.94,48.72,48.77,533933.0,48.5741,48.6735,48.4547,48.5045,533933.0
2023-08-16 09:30:00,48.73,49.28,48.72,49.03,112004.0,48.4647,49.0117,48.4547,48.7631,112004.0
2023-08-16 10:00:00,49.01,49.09,48.98,49.08,57410.0,48.7432,48.8227,48.7133,48.8128,57410.0
2023-08-16 10:30:00,49.09,49.23,49.0,49.22,71376.0,48.8227,48.962,48.7332,48.952,71376.0
2023-08-16 11:00:00,49.22,49.32,49.2,49.28,184993.0,48.952,49.0515,48.9321,49.0117,184993.0
2023-08-16 11:30:00,49.27,49.38,49.23,49.26,58988.0,49.0017,49.1111,48.962,48.9918,58988.0
2023-08-16 12:00:00,49.26,49.33,49.16,49.22,56796.0,48.9918,49.0614,48.8923,48.952,56796.0
2023-08-16 12:30:00,49.21,49.23,49.07,49.1,49797.0,48.9421,48.962,48.8028,48.8327,49797.0
2023-08-16 13:00:00,49.09,49.11,49.0,49.05,46377.0,48.8227,48.8426,48.7332,48.7829,46377.0
2023-08-16 13:30:00,49.05,49.13,49.01,49.08,43640.0,48.7829,48.8625,48.7432,48.8128,43640.0
2023-08-16 14:00:00,49.09,49.16,48.99,49.09,79185.0,48.8227,48.8923,48.7233,48.8227,79185.0
2023-08-16 14:30:00,49.1,49.13,48.98,49.03,57682.0,48.8327,48.8625,48.7133,48.7631,57682.0
2023-08-16 15:00:00,49.02,49.04,48.9,48.94,137412.0,48.7531,48.773,48.6338,48.6735,137412.0
2023-08-16 15:30:00,48.93,48.99,48.78,48.84,591865.0,48.6636,48.7233,48.5144,48.5741,591865.0
2023-08-17 09:30:00,49.1,49.29,48.96,48.98,56742.0,48.8327,49.0216,48.6934,48.7133,56742.0
2023-08-17 10:00:00,48.97,49.14,48.93,49.05,87147.0,48.7034,48.8725,48.6636,48.7829,87147.0
2023-08-17 10:30:00,49.04,49.13,49.0,49.06,46370.0,48.773,48.8625,48.7332,48.7929,46370.0
2023-08-17 11:00:00,49.07,49.07,48.88,48.94,96176.0,48.8028,48.8028,48.6139,48.6735,96176.0
2023-08-17 11:30:00,48.94,49.01,48.93,48.97,53278.0,48.6735,48.7432,48.6636,48.7034,53278.0
2023-08-17 12:00:00,48.97,49.04,48.94,48.98,40562.0,48.7034,48.773,48.6735,48.7133,40562.0
2023-08-17 12:30:00,48.99,49.08,48.95,49.06,38884.0,48.7233,48.8128,48.6835,48.7929,38884.0
2023-08-17 13:00:00,49.07,49.07,48.87,48.91,49006.0,48.8028,48.8028,48.6039,48.6437,49006.0
2023-08-17 13:30:00,48.89,49.01,48.87,48.97,112428.0,48.6238,48.7432,48.6039,48.7034,112428.0
2023-08-17 14:00:00,48.96,49.0,48.85,48.86,121880.0,48.6934,48.7332,48.584,48.594,121880.0
2023-08-17 14:30:00,48.85,48.87,48.73,48.78,122382.0,48.584,48.6039,48.4647,48.5144,122382.0
2023-08-17 15:00:00,48.77,48.83,48.69,48.82,148950.0,48.5045,48.5641,48.4249,48.5542,148950.0
2023-08-17 15:30:00,48.82,48.83,48.6,48.6,448021.0,48.5542,48.5641,48.3354,48.3354,448021.0
2023-08-18 09:30:00,48.16,48.69,48.0,48.52,119103.0,47.8978,48.4249,47.7387,48.2558,119103.0
2023-08-18 10:00:00,48.52,48.65,48.45,48.53,55838.0,48.2558,48.3851,48.1862,48.2658,55838.0
2023-08-18 10:30:00,48.52,48.66,48.51,48.63,70400.0,48.2558,48.3951,48.2459,48.3652,70400.0
2023-08-18 11:00:00,48.65,48.82,48.63,48.7,47916.0,48.3851,48.5542,48.3652,48.4348,47916.0
2023-08-18 11:30:00,48.7,48.83,48.69,48.77,50912.0,48.4348,48.5641,48.4249,48.5045,50912.0
2023-08-18 12:00:00,48.78,48.85,48.74,48.81,35911.0,48.5144,48.584,48.4746,48.5442,35911.0
2023-08-18 12:30:00,48.8,48.94,48.8,48.84,33698.0,48.5343,48.6735,48.5343,48.5741,33698.0
2023-08-18 13:00:00,48.85,48.89,48.73,48.74,32714.0,48.584,48.6238,48.4647,48.4746,32714.0
2023-08-18 13:30:00,48.75,48.82,48.73,48.8,48507.0,48.4846,48.5542,48.4647,48.5343,48507.0
2023-08-18 14:00:00,48.8,48.9,48.8,48.89,142272.0,48.5343,48.6338,48.5343,48.6238,142272.0
2023-08-18 14:30:00,48.91,48.96,48.87,48.9,63988.0,48.6437,48.6934,48.6039,48.6338,63988.0
2023-08-18 15:00:00,48.89,48.92,48.78,48.83,76834.0,48.6238,48.6537,48.5144,48.5641,76834.0
2023-08-18 15:30:00,48.83,48.93,48.7,48.78,387737.0,48.5641,48.6636,48.4348,48.5144,387737.0
2023-08-21 09:30:00,48.92,48.92,48.64,48.77,49324.0,48.6537,48.6537,48.3752,48.5045,49324.0
2023-08-21 10:00:00,48.77,48.79,48.6,48.61,34364.0,48.5045,48.5244,48.3354,48.3453,34364.0
2023-08-21 10:30:00,48.6,48.73,48.56,48.72,31092.0,48.3354,48.4647,48.2956,48.4547,31092.0
2023-08-21 11:00:00,48.72,48.73,48.55,48.57,28099.0,48.4547,48.4647,48.2857,48.3056,28099.0
2023-08-21 11:30:00,48.56,48.62,48.21,48.24,123378.0,48.2956,48.3553,47.9475,47.9774,123378.0
2023-08-21 12:00:00,48.24,48.45,48.18,48.41,78322.0,47.9774,48.1862,47.9177,48.1464,78322.0
2023-08-21 12:30:00,48.4,48.4,48.25,48.36,55309.0,48.1365,48.1365,47.9873,48.0967,55309.0
2023-08-21 13:00:00,48.36,48.46,48.26,48.42,38187.0,48.0967,48.1962,47.9972,48.1564,38187.0
2023-08-21 13:30:00,48.43,48.55,48.36,48.54,120998.0,48.1663,48.2857,48.0967,48.2757,120998.0
2023-08-21 14:00:00,48.55,48.6,48.5,48.53,77787.0,48.2857,48.3354,48.2359,48.2658,77787.0
2023-08-21 14:30:00,48.53,48.63,48.52,48.59,70536.0,48.2658,48.3652,48.2558,48.3254,70536.0
2023-08-21 15:00:00,48.61,48.7,48.61,48.67,86471.0,48.3453,48.4348,48.3453,48.405,86471.0
2023-08-21 15:30:00,48.68,48.7,48.51,48.57,311714.0,48.415,48.4348,48.2459,48.3056,311714.0
2023-08-22 09:30:00,48.86,48.96,48.64,48.78,73998.0,48.594,48.6934,48.3752,48.5144,73998.0
2023-08-22 10:00:00,48.78,48.88,48.67,48.8,212859.0,48.5144,48.6139,48.405,48.5343,212859.0
2023-08-22 10:30:00,48.79,48.8,48.61,48.68,43054.0,48.5244,48.5343,48.3453,48.415,43054.0
2023-08-22 11:00:00,48.7,48.74,48.63,48.64,37852.0,48.4348,48.4746,48.3652,48.3752,37852.0
2023-08-22 11:30:00,48.64,48.74,48.59,48.59,104455.0,48.3752,48.4746,48.3254,48.3254,104455.0
2023-08-22 12:00:00,48.59,48.62,48.49,48.55,85314.0,48.3254,48.3553,48.226,48.2857,85314.0
2023-08-22 12:30:00,48.56,48.66,48.53,48.59,89064.0,48.2956,48.3951,48.2658,48.3254,89064.0
2023-08-22 13:00:00,48.58,48.66,48.49,48.65,100855.0,48.3155,48.3951,48.226,48.3851,100855.0
2023-08-22 13:30:00,48.65,48.69,48.61,48.66,45144.0,48.3851,48.4249,48.3453,48.3951,45144.0
2023-08-22 14:00:00,48.65,48.77,48.64,48.77,61215.0,48.3851,48.5045,48.3752,48.5045,61215.0
2023-08-22 14:30:00,48.77,48.81,48.73,48.75,43329.0,48.5045,48.5442,48.4647,48.4846,43329.0
2023-08-22 15:00:00,48.75,48.83,48.75,48.81,105183.0,48.4846,48.5641,48.4846,48.5442,105183.0
2023-08-22 15:30:00,48.8,48.81,48.66,48.69,411788.0,48.5343,48.5442,48.3951,48.4249,411788.0
2023-08-23 09:30:00,48.79,48.79,48.6,48.73,46371.0,48.5244,48.5244,48.3354,48.4647,46371.0
2023-08-23 10:00:00,48.71,48.84,48.67,48.79,82626.0,48.4448,48.5741,48.405,48.5244,82626.0
2023-08-23 10:30:00,48.79,48.91,48.69,48.89,45458.0,48.5244,48.6437,48.4249,48.6238,45458.0
2023-08-23 11:00:00,48.9,49.13,48.85,49.12,52015.0,48.6338,48.8625,48.584,48.8526,52015.0
2023-08-23 11:30:00,49.13,49.16,48.95,49.15,62908.0,48.8625,48.8923,48.6835,48.8824,62908.0
2023-08-23 12:00:00,49.14,49.18,49.07,49.12,36046.0,48.8725,48.9122,48.8028,48.8526,36046.0
2023-08-23 12:30:00,49.12,49.23,49.1,49.18,35971.0,48.8526,48.962,48.8327,48.9122,35971.0
2023-08-23 13:00:00,49.18,49.23,49.14,49.18,43471.0,48.9122,48.962,48.8725,48.9122,43471.0
2023-08-23 13:30:00,49.19,49.27,49.18,49.18,51692.0,48.9222,49.0017,48.9122,48.9122,51692.0
2023-08-23 14:00:00,49.19,49.33,49.15,49.19,99609.0,48.9222,49.0614,48.8824,48.9222,99609.0
2023-08-23 14:30:00,49.21,49.22,49.16,49.19,218713.0,48.9421,48.952,48.8923,48.9222,218713.0
2023-08-23 15:00:00,49.18,49.3,49.14,49.29,213414.0,48.9122,49.0316,48.8725,49.0216,213414.0
2023-08-23 15:30:00,49.29,49.32,49.09,49.13,451761.0,49.0216,49.0515,48.8227,48.8625,451761.0
2023-08-24 09:30:00,48.94,49.09,48.55,49.08,215496.0,48.6735,48.8227,48.2857,48.8128,215496.0
2023-08-24 10:00:00,49.09,49.2,49.02,49.03,89912.0,48.8227,48.9321,48.7531,48.7631,89912.0
2023-08-24 10:30:00,49.02,49.09,48.93,48.95,128509.0,48.7531,48.8227,48.6636,48.6835,128509.0
2023-08-24 11:00:00,48.91,48.95,48.8,48.86,95341.0,48.6437,48.6835,48.5343,48.594,95341.0
2023-08-24 11:30:00,48.86,48.86,48.63,48.63,117750.0,48.594,48.594,48.3652,48.3652,117750.0
2023-08-24 12:00:00,48.62,48.76,48.62,48.7,85986.0,48.3553,48.4945,48.3553,48.4348,85986.0
2023-08-24 12:30:00,48.72,48.78,48.61,48.65,47877.0,48.4547,48.5144,48.3453,48.3851,47877.0
2023-08-24 13:00:00,48.65,48.66,48.56,48.6,55267.0,48.3851,48.3951,48.2956,48.3354,55267.0
2023-08-24 13:30:00,48.59,48.62,48.46,48.47,84171.0,48.3254,48.3553,48.1962,48.2061,84171.0
2023-08-24 14:00:00,48.47,48.59,48.47,48.55,82935.0,48.2061,48.3254,48.2061,48.2857,82935.0
2023-08-24 14:30:00,48.55,48.56,48.36,48.44,82173.0,48.2857,48.2956,48.0967,48.1763,82173.0
2023-08-24 15:00:00,48.43,48.53,48.29,48.36,145908.0,48.1663,48.2658,48.0271,48.0967,145908.0
2023-08-24 15:30:00,48.36,48.37,48.09,48.12,696614.0,48.0967,48.1066,47.8282,47.858,696614.0
2023-08-25 09:30:00,48.29,48.48,47.95,47.98,109887.0,48.0271,48.216,47.6889,47.7188,109887.0
2023-08-25 10:00:00,48.0,48.14,47.85,47.93,131206.0,47.7387,47.8779,47.5895,47.669,131206.0
2023-08-25 10:30:00,47.91,47.97,47.66,47.69,55211.0,47.6491,47.7088,47.4005,47.4303,55211.0
2023-08-25 11:00:00,47.7,47.92,47.68,47.88,134321.0,47.4403,47.6591,47.4204,47.6193,134321.0
2023-08-25 11:30:00,47.96,48.03,47.83,47.85,92202.0,47.6989,47.7685,47.5696,47.5895,92202.0
2023-08-25 12:00:00,47.84,48.01,47.84,47.98,47362.0,47.5795,47.7486,47.5795,47.7188,47362.0
2023-08-25 12:30:00,47.98,48.05,47.95,47.99,37702.0,47.7188,47.7884,47.6889,47.7287,37702.0
2023-08-25 13:00:00,47.99,48.13,47.97,48.05,215049.0,47.7287,47.868,47.7088,47.7884,215049.0
2023-08-25 13:30:00,48.04,48.25,48.04,48.25,123826.0,47.7784,47.9873,47.7784,47.9873,123826.0
2023-08-25 14:00:00,48.25,48.4,48.22,48.39,33311.0,47.9873,48.1365,47.9575,48.1265,33311.0
2023-08-25 14:30:00,48.4,48.41,48.23,48.25,189087.0,48.1365,48.1464,47.9674,47.9873,189087.0
2023-08-25 15:00:00,48.27,48.32,48.2,48.29,111498.0,48.0072,48.0569,47.9376,48.0271,111498.0
2023-08-25 15:30:00,48.29,48.3,48.13,48.19,357894.0,48.0271,48.037,47.868,47.9276,357894.0
2023-08-28 09:30:00,48.28,48.84,48.04,48.69,137092.0,48.0171,48.5741,47.7784,48.4249,137092.0
2023-08-28 10:00:00,48.7,48.91,48.68,48.9,82920.0,48.4348,48.6437,48.415,48.6338,82920.0
2023-08-28 10:30:00,48.89,48.96,48.8,48.91,78045.0,48.6238,48.6934,48.5343,48.6437,78045.0
2023-08-28 11:00:00,48.91,48.91,48.77,48.79,43357.0,48.6437,48.6437,48.5045,48.5244,43357.0
2023-08-28 11:30:00,48.79,48.86,48.68,48.75,27147.0,48.5244,48.594,48.415,48.4846,27147.0
2023-08-28 12:00:00,48.75,48.87,48.7,48.79,66754.0,48.4846,48.6039,48.4348,48.5244,66754.0
2023-08-28 12:30:00,48.79,48.8,48.72,48.8,28031.0,48.5244,48.5343,48.4547,48.5343,28031.0
2023-08-28 13:00:00,48.81,48.9,48.79,48.9,66205.0,48.5442,48.6338,48.5244,48.6338,66205.0
2023-08-28 13:30:00,48.9,48.92,48.67,48.71,38436.0,48.6338,48.6537,48.405,48.4448,38436.0
2023-08-28 14:00:00,48.71,48.74,48.6,48.65,72474.0,48.4448,48.4746,48.3354,48.3851,72474.0
2023-08-28 14:30:00,48.66,48.77,48.65,48.75,38639.0,48.3951,48.5045,48.3851,48.4846,38639.0
2023-08-28 15:00:00,48.75,48.79,48.62,48.7,113151.0,48.4846,48.5244,48.3553,48.4348,113151.0
2023-08-28 15:30:00,48.7,48.88,48.67,48.85,320778.0,48.4348,48.6139,48.405,48.584,320778.0
2023-08-29 09:30:00,48.69,48.88,48.33,48.53,116450.0,48.4249,48.6139,48.0669,48.2658,116450.0
2023-08-29 10:00:00,48.55,48.71,48.4,48.66,95903.0,48.2857,48.4448,48.1365,48.3951,95903.0
2023-08-29 10:30:00,48.66,48.82,48.65,48.71,79058.0,48.3951,48.5542,48.3851,48.4448,79058.0
2023-08-29 11:00:00,48.72,48.86,48.69,48.83,61820.0,48.4547,48.594,48.4249,48.5641,61820.0
2023-08-29 11:30:00,48.84,49.04,48.84,49.02,40865.0,48.5741,48.773,48.5741,48.7531,40865.0
2023-08-29 12:00:00,49.03,49.22,49.02,49.15,91188.0,48.7631,48.952,48.7531,48.8824,91188.0
2023-08-29 12:30:00,49.15,49.21,49.12,49.2,59861.0,48.8824,48.9421,48.8526,48.9321,59861.0
2023-08-29 13:00:00,49.2,49.29,49.19,49.23,61177.0,48.9321,49.0216,48.9222,48.962,61177.0
2023-08-29 13:30:00,49.23,49.29,49.18,49.22,58807.0,48.962,49.0216,48.9122,48.952,58807.0
2023-08-29 14:00:00,49.22,49.26,49.15,49.16,252869.0,48.952,48.9918,48.8824,48.8923,252869.0
2023-08-29 14:30:00,49.17,49.31,49.16,49.3,60996.0,48.9023,49.0415,48.8923,49.0316,60996.0
2023-08-29 15:00:00,49.31,49.32,49.19,49.28,65277.0,49.0415,49.0515,48.9222,49.0117,65277.0
2023-08-29 15:30:00,49.29,49.34,49.25,49.32,391319.0,49.0216,49.0714,48.9819,49.0515,391319.0
2023-08-30 09:30:00,49.45,49.81,49.33,49.8,163278.0,49.1808,49.5388,49.0614,49.5289,163278.0
2023-08-30 10:00:00,49.84,49.9,49.53,49.57,61812.0,49.5686,49.6283,49.2603,49.3001,61812.0
2023-08-30 10:30:00,49.59,49.84,49.59,49.77,39193.0,49.32,49.5686,49.32,49.499,39193.0
2023-08-30 11:00:00,49.79,49.88,49.72,49.88,28905.0,49.5189,49.6084,49.4493,49.6084,28905.0
2023-08-30 11:30:00,49.85,49.94,49.81,49.84,67853.0,49.5786,49.6681,49.5388,49.5686,67853.0
2023-08-30 12:00:00,49.84,49.92,49.77,49.86,56087.0,49.5686,49.6482,49.499,49.5885,56087.0
2023-08-30 12:30:00,49.86,49.92,49.84,49.88,36774.0,49.5885,49.6482,49.5686,49.6084,36774.0
2023-08-30 13:00:00,49.89,49.89,49.67,49.69,51434.0,49.6184,49.6184,49.3996,49.4195,51434.0
2023-08-30 13:30:00,49.7,49.83,49.67,49.74,140410.0,49.4294,49.5587,49.3996,49.4692,140410.0
2023-08-30 14:00:00,49.74,49.76,49.6,49.68,132955.0,49.4692,49.4891,49.3299,49.4095,132955.0
2023-08-30 14:30:00,49.69,49.75,49.67,49.72,137260.0,49.4195,49.4791,49.3996,49.4493,137260.0
2023-08-30 15:00:00,49.72,49.72,49.61,49.63,103470.0,49.4493,49.4493,49.3399,49.3598,103470.0
2023-08-30 15:30:00,49.63,49.74,49.6,49.73,528099.0,49.3598,49.4692,49.3299,49.4592,528099.0
2023-08-31 09:30:00,49.73,49.9,49.62,49.84,181777.0,49.4592,49.6283,49.3498,49.5686,181777.0
2023-08-31 10:00:00,49.84,49.94,49.82,49.88,229754.0,49.5686,49.6681,49.5488,49.6084,229754.0
2023-08-31 10:30:00,49.87,49.98,49.86,49.97,74169.0,49.5985,49.7079,49.5885,49.6979,74169.0
2023-08-31 11:00:00,49.97,49.98,49.83,49.91,51143.0,49.6979,49.7079,49.5587,49.6383,51143.0
2023-08-31 11:30:00,49.91,49.92,49.82,49.85,32673.0,49.6383,49.6482,49.5488,49.5786,32673.0
2023-08-31 12:00:00,49.85,49.85,49.73,49.75,50414.0,49.5786,49.5786,49.4592,49.4791,50414.0
2023-08-31 12:30:00,49.75,49.75,49.63,49.66,50800.0,49.4791,49.4791,49.3598,49.3896,50800.0
2023-08-31 13:00:00,49.66,49.77,49.65,49.74,30727.0,49.3896,49.499,49.3797,49.4692,30727.0
2023-08-31 13:30:00,49.74,49.79,49.67,49.7,60533.0,49.4692,49.5189,49.3996,49.4294,60533.0
2023-08-31 14:00:00,49.7,49.78,49.68,49.69,51459.0,49.4294,49.509,49.4095,49.4195,51459.0
2023-08-31 14:30:00,49.7,49.71,49.5,49.54,74086.0,49.4294,49.4393,49.2305,49.2703,74086.0
2023-08-31 15:00:00,49.55,49.67,49.52,49.59,88176.0,49.2802,49.3996,49.2504,49.32,88176.0
2023-08-31 15:30:00,49.59,49.64,49.46,49.47,479711.0,49.32,49.3697,49.1907,49.2007,479711.0
2023-09-01 09:30:00,49.93,50.0,49.64,49.71,80267.0,49.6582,49.7278,49.3697,49.4393,80267.0
2023-09-01 10:00:00,49.69,49.84,49.59,49.84,54554.0,49.4195,49.5686,49.32,49.5686,54554.0
2023-09-01 10:30:00,49.85,49.86,49.62,49.66,69537.0,49.5786,49.5885,49.3498,49.3896,69537.0
2023-09-01 11:00:00,49.67,49.72,49.56,49.61,53023.0,49.3996,49.4493,49.2902,49.3399,53023.0
2023-09-01 11:30:00,49.61,49.62,49.47,49.52,51517.0,49.3399,49.3498,49.2007,49.2504,51517.0
2023-09-01 12:00:00,49.51,49.58,49.46,49.53,65944.0,49.2404,49.3101,49.1907,49.2603,65944.0
2023-09-01 12:30:00,49.54,49.66,49.45,49.59,84399.0,49.2703,49.3896,49.1808,49.32,84399.0
2023-09-01 13:00:00,49.6,49.64,49.53,49.58,103393.0,49.3299,49.3697,49.2603,49.3101,103393.0
2023-09-01 13:30:00,49.58,49.66,49.53,49.65,79491.0,49.3101,49.3896,49.2603,49.3797,79491.0
2023-09-01 14:00:00,49.65,49.69,49.59,49.6,47563.0,49.3797,49.4195,49.32,49.3299,47563.0
2023-09-01 14:30:00,49.6,49.68,49.56,49.68,55937.0,49.3299,49.4095,49.2902,49.4095,55937.0
2023-09-01 15:00:00,49.68,49.75,49.65,49.74,86245.0,49.4095,49.4791,49.3797,49.4692,86245.0
2023-09-01 15:30:00,49.74,49.79,49.64,49.68,323438.0,49.4692,49.5189,49.3697,49.4095,323438.0
2023-09-05 09:30:00,49.62,49.68,48.55,48.59,202636.0,49.3498,49.4095,48.2857,48.3254,202636.0
2023-09-05 10:00:00,48.59,48.59,48.26,48.4,144557.0,48.3254,48.3254,47.9972,48.1365,144557.0
2023-09-05 10:30:00,48.42,48.72,48.31,48.68,179875.0,48.1564,48.4547,48.047,48.415,179875.0
2023-09-05 11:00:00,48.68,48.87,48.64,48.73,86168.0,48.415,48.6039,48.3752,48.4647,86168.0
2023-09-05 11:30:00,48.73,48.85,48.71,48.73,99181.0,48.4647,48.584,48.4448,48.4647,99181.0
2023-09-05 12:00:00,48.74,48.74,48.5,48.5,104068.0,48.4746,48.4746,48.2359,48.2359,104068.0
2023-09-05 12:30:00,48.51,48.58,48.4,48.43,70642.0,48.2459,48.3155,48.1365,48.1663,70642.0
2023-09-05 13:00:00,48.42,48.46,48.37,48.46,77991.0,48.1564,48.1962,48.1066,48.1962,77991.0
2023-09-05 13:30:00,48.45,48.61,48.44,48.55,100214.0,48.1862,48.3453,48.1763,48.2857,100214.0
2023-09-05 14:00:00,48.55,48.61,48.51,48.54,89321.0,48.2857,48.3453,48.2459,48.2757,89321.0
2023-09-05 14:30:00,48.53,48.64,48.45,48.64,104643.0,48.2658,48.3752,48.1862,48.3752,104643.0
2023-09-05 15:00:00,48.64,48.64,48.45,48.46,137019.0,48.3752,48.3752,48.1862,48.1962,137019.0
2023-09-05 15:30:00,48.47,48.54,48.28,48.3,545376.0,48.2061,48.2757,48.0171,48.037,545376.0
2023-09-06 09:30:00,48.38,48.71,48.32,48.45,61058.0,48.1166,48.4448,48.0569,48.1862,61058.0
2023-09-06 10:00:00,48.41,48.53,48.36,48.45,57125.0,48.1464,48.2658,48.0967,48.1862,57125.0
2023-09-06 10:30:00,48.46,48.57,48.23,48.38,111360.0,48.1962,48.3056,47.9674,48.1166,111360.0
2023-09-06 11:00:00,48.37,48.37,48.11,48.23,49544.0,48.1066,48.1066,47.8481,47.9674,49544.0
2023-09-06 11:30:00,48.23,48.23,48.04,48.07,73793.0,47.9674,47.9674,47.7784,47.8083,73793.0
2023-09-06 12:00:00,48.06,48.18,48.05,48.09,70157.0,47.7983,47.9177,47.7884,47.8282,70157.0
2023-09-06 12:30:00,48.08,48.13,48.04,48.07,41208.0,47.8182,47.868,47.7784,47.8083,41208.0
2023-09-06 13:00:00,48.07,48.21,48.03,48.18,56803.0,47.8083,47.9475,47.7685,47.9177,56803.0
2023-09-06 13:30:00,48.19,48.32,48.18,48.25,58815.0,47.9276,48.0569,47.9177,47.9873,58815.0
2023-09-06 14:00:00,48.26,48.39,48.26,48.38,58993.0,47.9972,48.1265,47.9972,48.1166,58993.0
2023-09-06 14:30:00,48.38,48.43,48.36,48.42,61858.0,48.1166,48.1663,48.0967,48.1564,61858.0
2023-09-06 15:00:00,48.42,48.49,48.34,48.47,95496.0,48.1564,48.226,48.0768,48.2061,95496.0
2023-09-06 15:30:00,48.47,48.5,48.42,48.44,518132.0,48.2061,48.2359,48.1564,48.1763,518132.0
2023-09-07 09:30:00,48.37,48.61,48.28,48.33,122794.0,48.1066,48.3453,48.0171,48.0669,122794.0
2023-09-07 10:00:00,48.32,48.32,48.14,48.2,55340.0,48.0569,48.0569,47.8779,47.9376,55340.0
2023-09-07 10:30:00,48.21,48.33,48.13,48.22,125662.0,47.9475,48.0669,47.868,47.9575,125662.0
2023-09-07 11:00:00,48.22,48.32,48.14,48.22,182345.0,47.9575,48.0569,47.8779,47.9575,182345.0
2023-09-07 11:30:00,48.23,48.34,48.2,48.23,54638.0,47.9674,48.0768,47.9376,47.9674,54638.0
2023-09-07 12:00:00,48.23,48.35,48.21,48.27,110789.0,47.9674,48.0868,47.9475,48.0072,110789.0
2023-09-07 12:30:00,48.26,48.27,48.13,48.26,54957.0,47.9972,48.0072,47.868,47.9972,54957.0
2023-09-07 13:00:00,48.26,48.3,48.13,48.27,44536.0,47.9972,48.037,47.868,48.0072,44536.0
2023-09-07 13:30:00,48.28,48.34,48.24,48.24,43185.0,48.0171,48.0768,47.9774,47.9774,43185.0
2023-09-07 14:00:00,48.25,48.28,48.11,48.11,35658.0,47.9873,48.0171,47.8481,47.8481,35658.0
2023-09-07 14:30:00,48.11,48.16,48.06,48.12,40625.0,47.8481,47.8978,47.7983,47.858,40625.0
2023-09-07 15:00:00,48.13,48.22,48.06,48.21,50666.0,47.868,47.9575,47.7983,47.9475,50666.0
2023-09-07 15:30:00,48.21,48.29,48.14,48.2,332016.0,47.9475,48.0271,47.8779,47.9376,332016.0
2023-09-08 09:30:00,48.1,48.29,47.98,48.25,74971.0,47.8381,48.0271,47.7188,47.9873,74971.0
2023-09-08 10:00:00,48.25,48.36,48.21,48.27,84925.0,47.9873,48.0967,47.9475,48.0072,84925.0
2023-09-08 10:30:00,48.28,48.34,48.22,48.23,97918.0,48.0171,48.0768,47.9575,47.9674,97918.0
2023-09-08 11:00:00,48.21,48.29,48.15,48.22,42499.0,47.9475,48.0271,47.8878,47.9575,42499.0
2023-09-08 11:30:00,48.22,48.26,48.11,48.11,35567.0,47.9575,47.9972,47.8481,47.8481,35567.0
2023-09-08 12:00:00,48.14,48.2,48.08,48.08,39663.0,47.8779,47.9376,47.8182,47.8182,39663.0
2023-09-08 12:30:00,48.08,48.13,47.97,48.0,36484.0,47.8182,47.868,47.7088,47.7387,36484.0
2023-09-08 13:00:00,47.99,47.99,47.86,47.86,46277.0,47.7287,47.7287,47.5994,47.5994,46277.0
2023-09-08 13:30:00,47.86,47.87,47.79,47.82,31470.0,47.5994,47.6094,47.5298,47.5596,31470.0
2023-09-08 14:00:00,47.83,47.85,47.7,47.77,46949.0,47.5696,47.5895,47.4403,47.5099,46949.0
2023-09-08 14:30:00,47.76,47.76,47.67,47.68,28620.0,47.5,47.5,47.4105,47.4204,28620.0
2023-09-08 15:00:00,47.68,47.72,47.62,47.66,50953.0,47.4204,47.4602,47.3607,47.4005,50953.0
2023-09-08 15:30:00,47.65,47.73,47.6,47.65,478898.0,47.3906,47.4701,47.3408,47.3906,478898.0
2023-09-11 09:30:00,47.89,47.93,47.34,47.36,101446.0,47.6293,47.669,47.0823,47.1021,101446.0
2023-09-11 10:00:00,47.37,47.67,47.35,47.59,76195.0,47.1121,47.4105,47.0922,47.3309,76195.0
2023-09-11 10:30:00,47.59,47.59,47.39,47.43,50276.0,47.3309,47.3309,47.132,47.1718,50276.0
2023-09-11 11:00:00,47.41,47.41,47.27,47.36,140450.0,47.1519,47.1519,47.0126,47.1021,140450.0
2023-09-11 11:30:00,47.35,47.39,47.26,47.32,72084.0,47.0922,47.132,47.0027,47.0624,72084.0
2023-09-11 12:00:00,47.32,47.48,47.31,47.48,108065.0,47.0624,47.2215,47.0524,47.2215,108065.0
2023-09-11 12:30:00,47.48,47.62,47.47,47.6,64135.0,47.2215,47.3607,47.2115,47.3408,64135.0
2023-09-11 13:00:00,47.59,47.61,47.53,47.61,60288.0,47.3309,47.3508,47.2712,47.3508,60288.0
2023-09-11 13:30:00,47.61,47.71,47.59,47.7,157431.0,47.3508,47.4502,47.3309,47.4403,157431.0
2023-09-11 14:00:00,47.69,47.7,47.6,47.65,70489.0,47.4303,47.4403,47.3408,47.3906,70489.0
2023-09-11 14:30:00,47.65,47.67,47.61,47.64,62443.0,47.3906,47.4105,47.3508,47.3806,62443.0
2023-09-11 15:00:00,47.65,47.72,47.62,47.7,95470.0,47.3906,47.4602,47.3607,47.4403,95470.0
2023-09-11 15:30:00,47.69,47.85,47.64,47.85,432959.0,47.4303,47.5895,47.3806,47.5895,432959.0
2023-09-12 09:30:00,47.53,47.89,47.41,47.88,67354.0,47.2712,47.6293,47.1519,47.6193,67354.0
2023-09-12 10:00:00,47.87,47.96,47.73,47.8,53483.0,47.6094,47.6989,47.4701,47.5397,53483.0
2023-09-12 10:30:00,47.8,47.84,47.69,47.74,67144.0,47.5397,47.5795,47.4303,47.4801,67144.0
2023-09-12 11:00:00,47.73,47.9,47.73,47.89,77730.0,47.4701,47.6392,47.4701,47.6293,77730.0
2023-09-12 11:30:00,47.9,47.97,47.89,47.91,34259.0,47.6392,47.7088,47.6293,47.6491,34259.0
2023-09-12 12:00:00,47.92,47.97,47.9,47.93,44693.0,47.6591,47.7088,47.6392,47.669,44693.0
2023-09-12 12:30:00,47.93,47.94,47.85,47.91,48857.0,47.669,47.679,47.5895,47.6491,48857.0
2023-09-12 13:00:00,47.92,48.01,47.87,47.89,59552.0,47.6591,47.7486,47.6094,47.6293,59552.0
2023-09-12 13:30:00,47.9,47.92,47.77,47.79,40310.0,47.6392,47.6591,47.5099,47.5298,40310.0
2023-09-12 14:00:00,47.77,47.78,47.67,47.72,76542.0,47.5099,47.5199,47.4105,47.4602,76542.0
2023-09-12 14:30:00,47.71,47.83,47.71,47.81,51963.0,47.4502,47.5696,47.4502,47.5497,51963.0
2023-09-12 15:00:00,47.8,47.81,47.63,47.66,103640.0,47.5397,47.5497,47.3707,47.4005,103640.0
2023-09-12 15:30:00,47.66,47.74,47.64,47.7,241202.0,47.4005,47.4801,47.3806,47.4403,241202.0
2023-09-13 09:30:00,47.63,47.96,47.6,47.68,62340.0,47.3707,47.6989,47.3408,47.4204,62340.0
2023-09-13 10:00:00,47.67,47.67,47.28,47.36,136574.0,47.4105,47.4105,47.0226,47.1021,136574.0
2023-09-13 10:30:00,47.35,47.45,47.32,47.37,107313.0,47.0922,47.1917,47.0624,47.1121,107313.0
2023-09-13 11:00:00,47.37,47.53,47.34,47.37,99919.0,47.1121,47.2712,47.0823,47.1121,99919.0
2023-09-13 11:30:00,47.37,47.41,47.29,47.34,141876.0,47.1121,47.1519,47.0325,47.0823,141876.0
2023-09-13 12:00:00,47.34,47.36,47.27,47.3,71426.0,47.0823,47.1021,47.0126,47.0425,71426.0
2023-09-13 12:30:00,47.31,47.34,47.21,47.33,68496.0,47.0524,47.0823,46.953,47.0723,68496.0
2023-09-13 13:00:00,47.33,47.44,47.32,47.37,45596.0,47.0723,47.1817,47.0624,47.1121,45596.0
2023-09-13 13:30:00,47.37,47.38,47.21,47.28,82485.0,47.1121,47.122,46.953,47.0226,82485.0
2023-09-13 14:00:00,47.28,47.28,47.11,47.13,75252.0,47.0226,47.0226,46.8535,46.8734,75252.0
2023-09-13 14:30:00,47.13,47.13,46.99,47.08,98192.0,46.8734,46.8734,46.7342,46.8237,98192.0
2023-09-13 15:00:00,47.06,47.08,46.93,47.07,120544.0,46.8038,46.8237,46.6745,46.8137,120544.0
2023-09-13 15:30:00,47.07,47.2,47.07,47.08,432365.0,46.8137,46.943,46.8137,46.8237,432365.0
2023-09-14 09:30:00,47.38,47.72,47.23,47.34,62858.0,47.122,47.4602,46.9729,47.0823,62858.0
2023-09-14 10:00:00,47.36,47.4,46.95,46.98,154588.0,47.1021,47.1419,46.6944,46.7242,154588.0
2023-09-14 10:30:00,46.98,47.15,46.93,47.12,129263.0,46.7242,46.8933,46.6745,46.8635,129263.0
2023-09-14 11:00:00,47.12,47.12,46.77,46.81,63842.0,46.8635,46.8635,46.5154,46.5551,63842.0
2023-09-14 11:30:00,46.82,46.85,46.68,46.83,68788.0,46.5651,46.5949,46.4258,46.575,68788.0
2023-09-14 12:00:00,46.8,46.81,46.69,46.79,143008.0,46.5452,46.5551,46.4358,46.5352,143008.0
2023-09-14 12:30:00,46.79,46.86,46.74,46.81,82308.0,46.5352,46.6049,46.4855,46.5551,82308.0
2023-09-14 13:00:00,46.82,46.95,46.81,46.91,85185.0,46.5651,46.6944,46.5551,46.6546,85185.0
2023-09-14 13:30:00,46.91,46.98,46.81,46.84,94613.0,46.6546,46.7242,46.5551,46.585,94613.0
2023-09-14 14:00:00,46.84,47.0,46.83,46.84,174321.0,46.585,46.7441,46.575,46.585,174321.0
2023-09-14 14:30:00,46.84,46.95,46.83,46.95,75518.0,46.585,46.6944,46.575,46.6944,75518.0
2023-09-14 15:00:00,46.95,47.04,46.94,47.03,171668.0,46.6944,46.7839,46.6844,46.7739,171668.0
2023-09-14 15:30:00,47.03,47.09,46.95,47.09,519603.0,46.7739,46.8336,46.6944,46.8336,519603.0
2023-09-15 09:30:00,47.02,47.08,46.77,46.93,398398.0,46.764,46.8237,46.5154,46.6745,398398.0
2023-09-15 10:00:00,46.94,47.14,46.69,46.75,108939.0,46.6844,46.8833,46.4358,46.4955,108939.0
2023-09-15 10:30:00,46.74,46.82,46.53,46.55,81716.0,46.4855,46.5651,46.2767,46.2966,81716.0
2023-09-15 11:00:00,46.55,46.68,46.45,46.63,52229.0,46.2966,46.4258,46.1971,46.3761,52229.0
2023-09-15 11:30:00,46.64,46.68,46.54,46.58,52332.0,46.3861,46.4258,46.2866,46.3264,52332.0
2023-09-15 12:00:00,46.58,46.67,46.51,46.61,58575.0,46.3264,46.4159,46.2568,46.3562,58575.0
2023-09-15 12:30:00,46.61,46.75,46.6,46.7,55311.0,46.3562,46.4955,46.3463,46.4457,55311.0
2023-09-15 13:00:00,46.7,46.7,46.53,46.54,63327.0,46.4457,46.4457,46.2767,46.2866,63327.0
2023-09-15 13:30:00,46.54,46.65,46.47,46.65,82295.0,46.2866,46.396,46.217,46.396,82295.0
2023-09-15 14:00:00,46.65,46.71,46.56,46.56,73568.0,46.396,46.4557,46.3065,46.3065,73568.0
2023-09-15 14:30:00,46.57,46.68,46.55,46.68,64921.0,46.3164,46.4258,46.2966,46.4258,64921.0
2023-09-15 15:00:00,46.68,46.69,46.52,46.57,106994.0,46.4258,46.4358,46.2667,46.3164,106994.0
2023-09-15 15:30:00,46.57,46.71,46.46,46.69,601636.0,46.3164,46.4557,46.207,46.4358,601636.0
2023-09-18 09:30:00,46.67,46.96,46.61,46.91,98684.0,46.4159,46.7043,46.3562,46.6546,98684.0
2023-09-18 10:00:00,46.92,47.02,46.87,46.94,115681.0,46.6645,46.764,46.6148,46.6844,115681.0
2023-09-18 10:30:00,46.95,47.14,46.95,47.13,61655.0,46.6944,46.8833,46.6944,46.8734,61655.0
2023-09-18 11:00:00,47.13,47.18,47.05,47.1,53665.0,46.8734,46.9231,46.7938,46.8436,53665.0
2023-09-18 11:30:00,47.11,47.11,47.0,47.07,52938.0,46.8535,46.8535,46.7441,46.8137,52938.0
2023-09-18 12:00:00,47.07,47.13,47.02,47.09,51797.0,46.8137,46.8734,46.764,46.8336,51797.0
2023-09-18 12:30:00,47.1,47.14,47.05,47.11,42268.0,46.8436,46.8833,46.7938,46.8535,42268.0
2023-09-18 13:00:00,47.12,47.14,47.06,47.09,77286.0,46.8635,46.8833,46.8038,46.8336,77286.0
2023-09-18 13:30:00,47.09,47.22,47.09,47.21,100831.0,46.8336,46.9629,46.8336,46.953,100831.0
2023-09-18 14:00:00,47.22,47.22,47.1,47.18,91825.0,46.9629,46.9629,46.8436,46.9231,91825.0
2023-09-18 14:30:00,47.18,47.21,47.03,47.07,107410.0,46.9231,46.953,46.7739,46.8137,107410.0
2023-09-18 15:00:00,47.07,47.09,47.04,47.07,98063.0,46.8137,46.8336,46.7839,46.8137,98063.0
2023-09-18 15:30:00,47.07,47.11,46.99,47.09,553293.0,46.8137,46.8535,46.7342,46.8336,553293.0
2023-09-19 09:30:00,47.09,47.42,47.09,47.24,65232.0,46.8336,47.1618,46.8336,46.9828,65232.0
2023-09-19 10:00:00,47.23,47.24,47.12,47.2,62861.0,46.9729,46.9828,46.8635,46.943,62861.0
2023-09-19 10:30:00,47.2,47.2,46.94,47.0,84137.0,46.943,46.943,46.6844,46.7441,84137.0
2023-09-19 11:00:00,47.0,47.17,46.98,47.09,51796.0,46.7441,46.9132,46.7242,46.8336,51796.0
2023-09-19 11:30:00,47.09,47.12,46.96,47.1,75895.0,46.8336,46.8635,46.7043,46.8436,75895.0
2023-09-19 12:00:00,47.1,47.1,46.91,46.92,46742.0,46.8436,46.8436,46.6546,46.6645,46742.0
2023-09-19 12:30:00,46.92,46.92,46.77,46.8,39322.0,46.6645,46.6645,46.5154,46.5452,39322.0
2023-09-19 13:00:00,46.79,46.83,46.77,46.78,46147.0,46.5352,46.575,46.5154,46.5253,46147.0
2023-09-19 13:30:00,46.79,46.87,46.78,46.84,52377.0,46.5352,46.6148,46.5253,46.585,52377.0
2023-09-19 14:00:00,46.84,46.91,46.82,46.89,76245.0,46.585,46.6546,46.5651,46.6347,76245.0
2023-09-19 14:30:00,46.9,47.04,46.9,46.98,71102.0,46.6446,46.7839,46.6446,46.7242,71102.0
2023-09-19 15:00:00,46.98,47.1,46.97,47.09,93229.0,46.7242,46.8436,46.7143,46.8336,93229.0
2023-09-19 15:30:00,47.09,47.15,47.03,47.12,313223.0,46.8336,46.8933,46.7739,46.8635,313223.0
2023-09-20 09:30:00,47.46,47.67,47.33,47.49,48658.0,47.2016,47.4105,47.0723,47.2314,48658.0
2023-09-20 10:00:00,47.48,47.49,47.33,47.39,33543.0,47.2215,47.2314,47.0723,47.132,33543.0
2023-09-20 10:30:00,47.39,47.39,47.16,47.2,33721.0,47.132,47.132,46.9032,46.943,33721.0
2023-09-20 11:00:00,47.2,47.3,47.16,47.23,33646.0,46.943,47.0425,46.9032,46.9729,33646.0
2023-09-20 11:30:00,47.25,47.29,47.05,47.08,55298.0,46.9927,47.0325,46.7938,46.8237,55298.0
2023-09-20 12:00:00,47.09,47.18,47.06,47.18,25813.0,46.8336,46.9231,46.8038,46.9231,25813.0
2023-09-20 12:30:00,47.19,47.2,47.14,47.18,27400.0,46.9331,46.943,46.8833,46.9231,27400.0
2023-09-20 13:00:00,47.17,47.17,47.06,47.06,21501.0,46.9132,46.9132,46.8038,46.8038,21501.0
2023-09-20 13:30:00,47.05,47.13,46.99,47.1,36104.0,46.7938,46.8734,46.7342,46.8436,36104.0
2023-09-20 14:00:00,47.09,47.12,46.88,47.1,47617.0,46.8336,46.8635,46.6248,46.8436,47617.0
2023-09-20 14:30:00,47.09,47.17,46.93,46.97,73926.0,46.8336,46.9132,46.6745,46.7143,73926.0
2023-09-20 15:00:00,46.96,47.02,46.7,46.81,77473.0,46.7043,46.764,46.4457,46.5551,77473.0
2023-09-20 15:30:00,46.82,46.84,46.51,46.54,301460.0,46.5651,46.585,46.2568,46.2866,301460.0
2023-09-21 09:30:00,46.39,46.46,45.99,46.08,96792.0,46.1374,46.207,45.7396,45.8291,96792.0
2023-09-21 10:00:00,46.09,46.27,46.03,46.26,56109.0,45.8391,46.0181,45.7794,46.0081,56109.0
2023-09-21 10:30:00,46.27,46.43,46.2,46.25,87206.0,46.0181,46.1772,45.9485,45.9982,87206.0
2023-09-21 11:00:00,46.26,46.3,46.09,46.12,56951.0,46.0081,46.0479,45.8391,45.8689,56951.0
2023-09-21 11:30:00,46.13,46.42,46.12,46.34,51860.0,45.8788,46.1673,45.8689,46.0877,51860.0
2023-09-21 12:00:00,46.35,46.51,46.35,46.48,72513.0,46.0976,46.2568,46.0976,46.2269,72513.0
2023-09-21 12:30:00,46.48,46.51,46.44,46.48,48971.0,46.2269,46.2568,46.1872,46.2269,48971.0
2023-09-21 13:00:00,46.47,46.77,46.45,46.71,131402.0,46.217,46.5154,46.1971,46.4557,131402.0
2023-09-21 13:30:00,46.7,46.79,46.68,46.74,71075.0,46.4457,46.5352,46.4258,46.4855,71075.0
2023-09-21 14:00:00,46.75,46.76,46.52,46.54,63257.0,46.4955,46.5054,46.2667,46.2866,63257.0
2023-09-21 14:30:00,46.54,46.54,46.34,46.36,87265.0,46.2866,46.2866,46.0877,46.1076,87265.0
2023-09-21 15:00:00,46.36,46.4,46.22,46.23,89069.0,46.1076,46.1474,45.9684,45.9783,89069.0
2023-09-21 15:30:00,46.23,46.31,46.05,46.07,385521.0,45.9783,46.0579,45.7993,45.8192,385521.0
2023-09-22 09:30:00,46.03,46.39,45.84,45.94,102349.0,45.7794,46.1374,45.5904,45.6899,102349.0
2023-09-22 10:00:00,45.94,46.12,45.84,46.08,60284.0,45.6899,45.8689,45.5904,45.8291,60284.0
2023-09-22 10:30:00,46.07,46.16,46.01,46.16,72467.0,45.8192,45.9087,45.7595,45.9087,72467.0
2023-09-22 11:00:00,46.17,46.18,45.99,46.04,67523.0,45.9186,45.9286,45.7396,45.7893,67523.0
2023-09-22 11:30:00,46.03,46.03,45.7,45.71,125387.0,45.7794,45.7794,45.4512,45.4611,125387.0
2023-09-22 12:00:00,45.71,45.88,45.67,45.84,58265.0,45.4611,45.6302,45.4213,45.5904,58265.0
2023-09-22 12:30:00,45.84,45.94,45.78,45.84,50386.0,45.5904,45.6899,45.5307,45.5904,50386.0
2023-09-22 13:00:00,45.83,45.94,45.81,45.86,50989.0,45.5805,45.6899,45.5606,45.6103,50989.0
2023-09-22 13:30:00,45.86,45.87,45.77,45.82,50541.0,45.6103,45.6203,45.5208,45.5705,50541.0
2023-09-22 14:00:00,45.83,45.85,45.75,45.76,51477.0,45.5805,45.6004,45.5009,45.5109,51477.0
2023-09-22 14:30:00,45.76,45.8,45.68,45.8,58070.0,45.5109,45.5506,45.4313,45.5506,58070.0
2023-09-22 15:00:00,45.8,46.05,45.8,46.01,69296.0,45.5506,45.7993,45.5506,45.7595,69296.0
2023-09-22 15:30:00,46.02,46.04,45.74,45.8,354896.0,45.7694,45.7893,45.491,45.5506,354896.0
2023-09-25 09:30:00,45.55,45.96,45.5,45.95,80679.0,45.302,45.7098,45.2523,45.6998,80679.0
2023-09-25 10:00:00,45.93,45.93,45.65,45.87,59756.0,45.6799,45.6799,45.4015,45.6203,59756.0
2023-09-25 10:30:00,45.87,45.97,45.85,45.93,48534.0,45.6203,45.7197,45.6004,45.6799,48534.0
2023-09-25 11:00:00,45.93,46.27,45.93,46.21,42336.0,45.6799,46.0181,45.6799,45.9584,42336.0
2023-09-25 11:30:00,46.21,46.36,46.19,46.35,56291.0,45.9584,46.1076,45.9385,46.0976,56291.0
2023-09-25 12:00:00,46.35,46.39,46.28,46.38,56734.0,46.0976,46.1374,46.028,46.1275,56734.0
2023-09-25 12:30:00,46.36,46.44,46.34,46.39,49997.0,46.1076,46.1872,46.0877,46.1374,49997.0
2023-09-25 13:00:00,46.39,46.45,46.34,46.36,46231.0,46.1374,46.1971,46.0877,46.1076,46231.0
2023-09-25 13:30:00,46.37,46.42,46.3,46.4,55011.0,46.1175,46.1673,46.0479,46.1474,55011.0
2023-09-25 14:00:00,46.41,46.42,46.33,46.35,49105.0,46.1573,46.1673,46.0778,46.0976,49105.0
2023-09-25 14:30:00,46.34,46.42,46.32,46.33,45461.0,46.0877,46.1673,46.0678,46.0778,45461.0
2023-09-25 15:00:00,46.32,46.42,46.26,46.39,68488.0,46.0678,46.1673,46.0081,46.1374,68488.0
2023-09-25 15:30:00,46.4,46.43,46.2,46.3,276869.0,46.1474,46.1772,45.9485,46.0479,276869.0
2023-09-26 09:30:00,46.1,46.32,45.98,46.13,60747.0,45.849,46.0678,45.7297,45.8788,60747.0
2023-09-26 10:00:00,46.14,46.2,45.99,46.18,37738.0,45.8888,45.9485,45.7396,45.9286,37738.0
2023-09-26 10:30:00,46.17,46.17,46.0,46.1,36031.0,45.9186,45.9186,45.7495,45.849,36031.0
2023-09-26 11:00:00,46.1,46.19,45.99,46.01,92621.0,45.849,45.9385,45.7396,45.7595,92621.0
2023-09-26 11:30:00,46.02,46.09,45.99,46.04,80440.0,45.7694,45.8391,45.7396,45.7893,80440.0
2023-09-26 12:00:00,46.05,46.11,46.01,46.11,44602.0,45.7993,45.859,45.7595,45.859,44602.0
2023-09-26 12:30:00,46.11,46.24,46.08,46.21,72842.0,45.859,45.9882,45.8291,45.9584,72842.0
2023-09-26 13:00:00,46.21,46.3,46.16,46.19,67392.0,45.9584,46.0479,45.9087,45.9385,67392.0
2023-09-26 13:30:00,46.18,46.21,46.06,46.17,59115.0,45.9286,45.9584,45.8092,45.9186,59115.0
2023-09-26 14:00:00,46.16,46.18,45.98,46.02,78472.0,45.9087,45.9286,45.7297,45.7694,78472.0
2023-09-26 14:30:00,46.01,46.08,45.89,45.95,156972.0,45.7595,45.8291,45.6401,45.6998,156972.0
2023-09-26 15:00:00,45.94,46.0,45.83,45.87,73052.0,45.6899,45.7495,45.5805,45.6203,73052.0
2023-09-26 15:30:00,45.88,45.89,45.75,45.81,273716.0,45.6302,45.6401,45.5009,45.5606,273716.0
2023-09-27 09:30:00,46.13,46.4,45.87,46.22,66385.0,45.8788,46.1474,45.6203,45.9684,66385.0
2023-09-27 10:00:00,46.24,46.24,46.09,46.19,58899.0,45.9882,45.9882,45.8391,45.9385,58899.0
2023-09-27 10:30:00,46.21,46.25,45.95,46.03,53504.0,45.9584,45.9982,45.6998,45.7794,53504.0
2023-09-27 11:00:00,46.04,46.2,46.03,46.2,55385.0,45.7893,45.9485,45.7794,45.9485,55385.0
2023-09-27 11:30:00,46.2,46.28,46.09,46.1,44822.0,45.9485,46.028,45.8391,45.849,44822.0
2023-09-27 12:00:00,46.11,46.14,45.93,45.94,55449.0,45.859,45.8888,45.6799,45.6899,55449.0
2023-09-27 12:30:00,45.95,46.02,45.9,46.0,52071.0,45.6998,45.7694,45.6501,45.7495,52071.0
2023-09-27 13:00:00,46.0,46.04,45.79,45.8,99282.0,45.7495,45.7893,45.5407,45.5506,99282.0
2023-09-27 13:30:00,45.8,45.96,45.79,45.93,68244.0,45.5506,45.7098,45.5407,45.6799,68244.0
2023-09-27 14:00:00,45.92,46.0,45.87,45.98,73933.0,45.67,45.7495,45.6203,45.7297,73933.0
2023-09-27 14:30:00,45.98,46.11,45.96,46.08,99616.0,45.7297,45.859,45.7098,45.8291,99616.0
2023-09-27 15:00:00,46.08,46.29,46.06,46.23,94234.0,45.8291,46.038,45.8092,45.9783,94234.0
2023-09-27 15:30:00,46.22,46.24,46.04,46.09,244862.0,45.9684,45.9882,45.7893,45.8391,244862.0
2023-09-28 09:30:00,46.32,46.92,46.15,46.9,84464.0,46.0678,46.6645,45.8987,46.6446,84464.0
2023-09-28 10:00:00,46.93,47.04,46.61,46.74,78430.0,46.6745,46.7839,46.3562,46.4855,78430.0
2023-09-28 10:30:00,46.73,47.15,46.71,47.13,143013.0,46.4756,46.8933,46.4557,46.8734,143013.0
2023-09-28 11:00:00,47.13,47.2,47.01,47.19,102790.0,46.8734,46.943,46.7541,46.9331,102790.0
2023-09-28 11:30:00,47.19,47.27,47.06,47.06,99898.0,46.9331,47.0126,46.8038,46.8038,99898.0
2023-09-28 12:00:00,47.06,47.1,46.94,47.08,50446.0,46.8038,46.8436,46.6844,46.8237,50446.0
2023-09-28 12:30:00,47.08,47.09,46.85,46.91,36087.0,46.8237,46.8336,46.5949,46.6546,36087.0
2023-09-28 13:00:00,46.9,46.92,46.73,46.74,61083.0,46.6446,46.6645,46.4756,46.4855,61083.0
2023-09-28 13:30:00,46.74,46.76,46.62,46.64,47252.0,46.4855,46.5054,46.3662,46.3861,47252.0
2023-09-28 14:00:00,46.64,46.74,46.62,46.7,52828.0,46.3861,46.4855,46.3662,46.4457,52828.0
2023-09-28 14:30:00,46.69,46.69,46.51,46.66,53332.0,46.4358,46.4358,46.2568,46.406,53332.0
2023-09-28 15:00:00,46.66,46.84,46.64,46.8,54439.0,46.406,46.585,46.3861,46.5452,54439.0
2023-09-28 15:30:00,46.8,46.81,46.41,46.47,307839.0,46.5452,46.5551,46.1573,46.217,307839.0
2023-09-29 09:30:00,46.85,47.13,46.63,46.71,93610.0,46.5949,46.8734,46.3761,46.4557,93610.0
2023-09-29 10:00:00,46.7,46.71,46.45,46.52,52674.0,46.4457,46.4557,46.1971,46.2667,52674.0
2023-09-29 10:30:00,46.52,46.58,46.49,46.49,34605.0,46.2667,46.3264,46.2369,46.2369,34605.0
2023-09-29 11:00:00,46.5,46.58,46.36,46.39,55371.0,46.2468,46.3264,46.1076,46.1374,55371.0
2023-09-29 11:30:00,46.39,46.44,46.29,46.34,44389.0,46.1374,46.1872,46.038,46.0877,44389.0
2023-09-29 12:00:00,46.34,46.44,46.27,46.37,68221.0,46.0877,46.1872,46.0181,46.1175,68221.0
2023-09-29 12:30:00,46.36,46.38,46.22,46.29,36442.0,46.1076,46.1275,45.9684,46.038,36442.0
2023-09-29 13:00:00,46.28,46.28,46.14,46.26,50878.0,46.028,46.028,45.8888,46.0081,50878.0
2023-09-29 13:30:00,46.27,46.28,46.17,46.2,39706.0,46.0181,46.028,45.9186,45.9485,39706.0
2023-09-29 14:00:00,46.2,46.24,46.08,46.08,134008.0,45.9485,45.9882,45.8291,45.8291,134008.0
2023-09-29 14:30:00,46.08,46.26,46.05,46.26,71705.0,45.8291,46.0081,45.7993,46.0081,71705.0
2023-09-29 15:00:00,46.28,46.32,46.17,46.23,57104.0,46.028,46.0678,45.9186,45.9783,57104.0
2023-09-29 15:30:00,46.22,46.35,46.06,46.24,370973.0,45.9684,46.0976,45.8092,45.9882,370973.0
2023-10-02 09:30:00,45.95,46.16,45.8,45.9,70924.0,45.6998,45.9087,45.5506,45.6501,70924.0
2023-10-02 10:00:00,45.87,46.0,45.82,45.84,54180.0,45.6203,45.7495,45.5705,45.5904,54180.0
2023-10-02 10:30:00,45.84,46.02,45.79,45.98,78001.0,45.5904,45.7694,45.5407,45.7297,78001.0
2023-10-02 11:00:00,45.98,46.18,45.97,46.17,42991.0,45.7297,45.9286,45.7197,45.9186,42991.0
2023-10-02 11:30:00,46.17,46.23,45.71,45.71,80676.0,45.9186,45.9783,45.4611,45.4611,80676.0
2023-10-02 12:00:00,45.71,45.72,45.51,45.62,70012.0,45.4611,45.4711,45.2622,45.3716,70012.0
2023-10-02 12:30:00,45.61,45.65,45.36,45.4,35207.0,45.3617,45.4015,45.113,45.1528,35207.0
2023-10-02 13:00:00,45.4,45.57,45.33,45.52,38410.0,45.1528,45.3219,45.0832,45.2722,38410.0
2023-10-02 13:30:00,45.53,45.61,45.49,45.52,31310.0,45.2821,45.3617,45.2423,45.2722,31310.0
2023-10-02 14:00:00,45.52,45.61,45.4,45.41,37548.0,45.2722,45.3617,45.1528,45.1628,37548.0
2023-10-02 14:30:00,45.42,45.49,45.38,45.39,38256.0,45.1727,45.2423,45.1329,45.1429,38256.0
2023-10-02 15:00:00,45.39,45.44,45.3,45.39,73160.0,45.1429,45.1926,45.0534,45.1429,73160.0
2023-10-02 15:30:00,45.39,45.45,45.31,45.42,365646.0,45.1429,45.2025,45.0633,45.1727,365646.0
2023-10-03 09:30:00,45.16,45.51,45.05,45.44,124373.0,44.9141,45.2622,44.8047,45.1926,124373.0
2023-10-03 10:00:00,45.41,45.59,45.27,45.5,165838.0,45.1628,45.3418,45.0235,45.2523,165838.0
2023-10-03 10:30:00,45.48,45.58,45.42,45.49,118054.0,45.2324,45.3318,45.1727,45.2423,118054.0
2023-10-03 11:00:00,45.49,45.52,45.34,45.4,66517.0,45.2423,45.2722,45.0931,45.1528,66517.0
2023-10-03 11:30:00,45.38,45.4,45.16,45.29,109132.0,45.1329,45.1528,44.9141,45.0434,109132.0
2023-10-03 12:00:00,45.29,45.52,45.29,45.52,52668.0,45.0434,45.2722,45.0434,45.2722,52668.0
2023-10-03 12:30:00,45.53,45.69,45.47,45.64,97641.0,45.2821,45.4412,45.2224,45.3915,97641.0
2023-10-03 13:00:00,45.65,45.75,45.62,45.73,67803.0,45.4015,45.5009,45.3716,45.481,67803.0
2023-10-03 13:30:00,45.73,45.74,45.42,45.45,43379.0,45.481,45.491,45.1727,45.2025,43379.0
2023-10-03 14:00:00,45.45,45.47,45.32,45.41,47357.0,45.2025,45.2224,45.0733,45.1628,47357.0
2023-10-03 14:30:00,45.41,45.57,45.41,45.53,43528.0,45.1628,45.3219,45.1628,45.2821,43528.0
2023-10-03 15:00:00,45.54,45.6,45.46,45.55,58908.0,45.2921,45.3517,45.2125,45.302,58908.0
2023-10-03 15:30:00,45.56,45.69,45.47,45.52,370606.0,45.3119,45.4412,45.2224,45.2722,370606.0
2023-10-04 09:30:00,45.31,45.63,45.29,45.56,105152.0,45.0633,45.3816,45.0434,45.3119,105152.0
2023-10-04 10:00:00,45.55,45.56,45.28,45.29,163191.0,45.302,45.3119,45.0335,45.0434,163191.0
2023-10-04 10:30:00,45.28,45.39,45.15,45.2,73633.0,45.0335,45.1429,44.9042,44.9539,73633.0
2023-10-04 11:00:00,45.2,45.52,45.15,45.52,161424.0,44.9539,45.2722,44.9042,45.2722,161424.0
2023-10-04 11:30:00,45.51,45.84,45.47,45.84,58743.0,45.2622,45.5904,45.2224,45.5904,58743.0
2023-10-04 12:00:00,45.84,45.98,45.74,45.87,82187.0,45.5904,45.7297,45.491,45.6203,82187.0
2023-10-04 12:30:00,45.88,45.94,45.76,45.8,47695.0,45.6302,45.6899,45.5109,45.5506,47695.0
2023-10-04 13:00:00,45.79,45.81,45.66,45.66,51009.0,45.5407,45.5606,45.4114,45.4114,51009.0
2023-10-04 13:30:00,45.66,45.7,45.55,45.55,57944.0,45.4114,45.4512,45.302,45.302,57944.0
2023-10-04 14:00:00,45.54,45.55,45.41,45.47,63913.0,45.2921,45.302,45.1628,45.2224,63913.0
2023-10-04 14:30:00,45.47,45.57,45.45,45.56,54203.0,45.2224,45.3219,45.2025,45.3119,54203.0
2023-10-04 15:00:00,45.57,45.8,45.53,45.76,115163.0,45.3219,45.5506,45.2821,45.5109,115163.0
2023-10-04 15:30:00,45.77,45.89,45.69,45.71,624334.0,45.5208,45.6401,45.4412,45.4611,624334.0
2023-10-05 09:30:00,45.51,45.92,45.51,45.89,77572.0,45.2622,45.67,45.2622,45.6401,77572.0
2023-10-05 10:00:00,45.9,46.12,45.67,46.12,151841.0,45.6501,45.8689,45.4213,45.8689,151841.0
2023-10-05 10:30:00,46.1,46.19,46.02,46.13,234284.0,45.849,45.9385,45.7694,45.8788,234284.0
2023-10-05 11:00:00,46.14,46.14,45.86,46.04,62297.0,45.8888,45.8888,45.6103,45.7893,62297.0
2023-10-05 11:30:00,46.04,46.11,45.94,45.99,67813.0,45.7893,45.859,45.6899,45.7396,67813.0
2023-10-05 12:00:00,45.99,46.02,45.86,45.97,52839.0,45.7396,45.7694,45.6103,45.7197,52839.0
2023-10-05 12:30:00,45.98,46.0,45.81,45.85,31611.0,45.7297,45.7495,45.5606,45.6004,31611.0
2023-10-05 13:00:00,45.84,45.87,45.72,45.83,38878.0,45.5904,45.6203,45.4711,45.5805,38878.0
2023-10-05 13:30:00,45.84,45.96,45.79,45.83,68385.0,45.5904,45.7098,45.5407,45.5805,68385.0
2023-10-05 14:00:00,45.83,45.93,45.78,45.8,114941.0,45.5805,45.6799,45.5307,45.5506,114941.0
2023-10-05 14:30:00,45.82,45.92,45.81,45.91,73018.0,45.5705,45.67,45.5606,45.66,73018.0
2023-10-05 15:00:00,45.91,45.96,45.8,45.87,89767.0,45.66,45.7098,45.5506,45.6203,89767.0
2023-10-05 15:30:00,45.88,45.89,45.61,45.63,452188.0,45.6302,45.6401,45.3617,45.3816,452188.0
2023-10-06 09:30:00,45.49,45.8,45.31,45.41,112309.0,45.2423,45.5506,45.0633,45.1628,112309.0
2023-10-06 10:00:00,45.42,45.49,45.2,45.48,44377.0,45.1727,45.2423,44.9539,45.2324,44377.0
2023-10-06 10:30:00,45.47,45.66,45.45,45.52,87331.0,45.2224,45.4114,45.2025,45.2722,87331.0
2023-10-06 11:00:00,45.52,45.8,45.49,45.78,61165.0,45.2722,45.5506,45.2423,45.5307,61165.0
2023-10-06 11:30:00,45.8,46.24,45.8,46.23,44786.0,45.5506,45.9882,45.5506,45.9783,44786.0
2023-10-06 12:00:00,46.24,46.27,46.07,46.11,65225.0,45.9882,46.0181,45.8192,45.859,65225.0
2023-10-06 12:30:00,46.1,46.19,46.04,46.19,36094.0,45.849,45.9385,45.7893,45.9385,36094.0
2023-10-06 13:00:00,46.19,46.36,46.1,46.32,77696.0,45.9385,46.1076,45.849,46.0678,77696.0
2023-10-06 13:30:00,46.32,46.35,46.13,46.2,67862.0,46.0678,46.0976,45.8788,45.9485,67862.0
2023-10-06 14:00:00,46.2,46.36,46.16,46.35,65839.0,45.9485,46.1076,45.9087,46.0976,65839.0
2023-10-06 14:30:00,46.35,46.41,46.27,46.28,59153.0,46.0976,46.1573,46.0181,46.028,59153.0
2023-10-06 15:00:00,46.29,46.29,46.17,46.24,93484.0,46.038,46.038,45.9186,45.9882,93484.0
2023-10-06 15:30:00,46.24,46.27,45.94,45.96,406815.0,45.9882,46.0181,45.6899,45.7098,406815.0
2023-10-09 09:30:00,46.54,46.61,45.89,45.94,138192.0,46.2866,46.3562,45.6401,45.6899,138192.0
2023-10-09 10:00:00,45.92,46.11,45.85,46.02,101217.0,45.67,45.859,45.6004,45.7694,101217.0
2023-10-09 10:30:00,46.03,46.08,45.8,45.83,80561.0,45.7794,45.8291,45.5506,45.5805,80561.0
2023-10-09 11:00:00,45.8,46.05,45.75,46.02,65008.0,45.5506,45.7993,45.5009,45.7694,65008.0
2023-10-09 11:30:00,46.0,46.06,45.86,45.93,80135.0,45.7495,45.8092,45.6103,45.6799,80135.0
2023-10-09 12:00:00,45.93,46.14,45.92,46.03,48659.0,45.6799,45.8888,45.67,45.7794,48659.0
2023-10-09 12:30:00,46.03,46.07,45.93,46.01,42342.0,45.7794,45.8192,45.6799,45.7595,42342.0
2023-10-09 13:00:00,46.03,46.11,46.01,46.03,45199.0,45.7794,45.859,45.7595,45.7794,45199.0
2023-10-09 13:30:00,46.04,46.27,46.03,46.25,77152.0,45.7893,46.0181,45.7794,45.9982,77152.0
2023-10-09 14:00:00,46.26,46.41,46.24,46.34,48935.0,46.0081,46.1573,45.9882,46.0877,48935.0
2023-10-09 14:30:00,46.34,46.42,46.27,46.39,69954.0,46.0877,46.1673,46.0181,46.1374,69954.0
2023-10-09 15:00:00,46.39,46.44,46.27,46.33,107098.0,46.1374,46.1872,46.0181,46.0778,107098.0
2023-10-09 15:30:00,46.33,46.48,46.22,46.41,465233.0,46.0778,46.2269,45.9684,46.1573,465233.0
2023-10-10 09:30:00,46.86,46.86,46.57,46.72,88480.0,46.6049,46.6049,46.3164,46.4656,88480.0
2023-10-10 10:00:00,46.73,46.8,46.61,46.61,59574.0,46.4756,46.5452,46.3562,46.3562,59574.0
2023-10-10 10:30:00,46.62,46.63,46.45,46.47,50983.0,46.3662,46.3761,46.1971,46.217,50983.0
2023-10-10 11:00:00,46.46,46.81,46.45,46.76,49788.0,46.207,46.5551,46.1971,46.5054,49788.0
2023-10-10 11:30:00,46.76,46.84,46.66,46.83,60629.0,46.5054,46.585,46.406,46.575,60629.0
2023-10-10 12:00:00,46.84,46.89,46.78,46.83,62066.0,46.585,46.6347,46.5253,46.575,62066.0
2023-10-10 12:30:00,46.82,46.84,46.73,46.83,63245.0,46.5651,46.585,46.4756,46.575,63245.0
2023-10-10 13:00:00,46.83,46.83,46.63,46.71,111775.0,46.575,46.575,46.3761,46.4557,111775.0
2023-10-10 13:30:00,46.71,46.71,46.58,46.62,43788.0,46.4557,46.4557,46.3264,46.3662,43788.0
2023-10-10 14:00:00,46.63,46.65,46.51,46.52,60296.0,46.3761,46.396,46.2568,46.2667,60296.0
2023-10-10 14:30:00,46.51,46.64,46.46,46.48,62025.0,46.2568,46.3861,46.207,46.2269,62025.0
2023-10-10 15:00:00,46.48,46.59,46.47,46.52,66781.0,46.2269,46.3363,46.217,46.2667,66781.0
2023-10-10 15:30:00,46.51,46.53,46.38,46.45,325546.0,46.2568,46.2767,46.1275,46.1971,325546.0
2023-10-11 09:30:00,46.5,46.53,46.21,46.44,259258.0,46.2468,46.2767,45.9584,46.1872,259258.0
2023-10-11 10:00:00,46.48,46.51,46.25,46.34,67636.0,46.2269,46.2568,45.9982,46.0877,67636.0
2023-10-11 10:30:00,46.37,46.42,46.23,46.3,47570.0,46.1175,46.1673,45.9783,46.0479,47570.0
2023-10-11 11:00:00,46.32,46.37,46.18,46.25,74461.0,46.0678,46.1175,45.9286,45.9982,74461.0
2023-10-11 11:30:00,46.27,46.44,46.26,46.4,50944.0,46.0181,46.1872,46.0081,46.1474,50944.0
2023-10-11 12:00:00,46.41,46.43,46.23,46.29,39497.0,46.1573,46.1772,45.9783,46.038,39497.0
2023-10-11 12:30:00,46.28,46.32,46.24,46.3,28007.0,46.028,46.0678,45.9882,46.0479,28007.0
2023-10-11 13:00:00,46.29,46.33,46.18,46.21,26092.0,46.038,46.0778,45.9286,45.9584,26092.0
2023-10-11 13:30:00,46.2,46.31,46.18,46.3,21069.0,45.9485,46.0579,45.9286,46.0479,21069.0
2023-10-11 14:00:00,46.31,46.43,46.3,46.37,50344.0,46.0579,46.1772,46.0479,46.1175,50344.0
2023-10-11 14:30:00,46.37,46.48,46.36,46.46,55160.0,46.1175,46.2269,46.1076,46.207,55160.0
2023-10-11 15:00:00,46.46,46.48,46.38,46.44,106449.0,46.207,46.2269,46.1275,46.1872,106449.0
2023-10-11 15:30:00,46.43,46.52,46.31,46.46,569235.0,46.1772,46.2667,46.0579,46.207,569235.0
2023-10-12 09:30:00,46.47,46.53,45.7,45.79,87265.0,46.217,46.2767,45.4512,45.5407,87265.0
2023-10-12 10:00:00,45.78,45.9,45.73,45.87,63439.0,45.5307,45.6501,45.481,45.6203,63439.0
2023-10-12 10:30:00,45.86,45.89,45.69,45.75,60913.0,45.6103,45.6401,45.4412,45.5009,60913.0
2023-10-12 11:00:00,45.75,45.86,45.63,45.81,47313.0,45.5009,45.6103,45.3816,45.5606,47313.0
2023-10-12 11:30:00,45.81,45.9,45.76,45.85,36896.0,45.5606,45.6501,45.5109,45.6004,36896.0
2023-10-12 12:00:00,45.85,45.99,45.83,45.96,63223.0,45.6004,45.7396,45.5805,45.7098,63223.0
2023-10-12 12:30:00,45.96,46.01,45.81,45.82,76573.0,45.7098,45.7595,45.5606,45.5705,76573.0
2023-10-12 13:00:00,45.82,45.82,45.42,45.42,102407.0,45.5705,45.5705,45.1727,45.1727,102407.0
2023-10-12 13:30:00,45.41,45.41,45.09,45.09,92446.0,45.1628,45.1628,44.8445,44.8445,92446.0
2023-10-12 14:00:00,45.09,45.27,45.01,45.26,50356.0,44.8445,45.0235,44.7649,45.0136,50356.0
2023-10-12 14:30:00,45.25,45.43,45.23,45.4,53792.0,45.0036,45.1827,44.9837,45.1528,53792.0
2023-10-12 15:00:00,45.41,45.62,45.41,45.55,71482.0,45.1628,45.3716,45.1628,45.302,71482.0
2023-10-12 15:30:00,45.56,45.63,45.43,45.45,362457.0,45.3119,45.3816,45.1827,45.2025,362457.0
2023-10-13 09:30:00,45.36,45.84,44.81,44.9,277080.0,45.113,45.5904,44.566,44.6555,277080.0
2023-10-13 10:00:00,44.9,44.9,44.42,44.64,380794.0,44.6555,44.6555,44.1782,44.397,380794.0
2023-10-13 10:30:00,44.64,44.71,44.35,44.37,272806.0,44.397,44.4666,44.1085,44.1284,272806.0
2023-10-13 11:00:00,44.38,44.42,44.19,44.3,132097.0,44.1384,44.1782,43.9494,44.0588,132097.0
2023-10-13 11:30:00,44.3,44.53,44.23,44.32,170033.0,44.0588,44.2876,43.9892,44.0787,170033.0
2023-10-13 12:00:00,44.3,44.63,44.29,44.56,113842.0,44.0588,44.387,44.0489,44.3174,113842.0
2023-10-13 12:30:00,44.56,44.67,44.4,44.44,148903.0,44.3174,44.4268,44.1583,44.198,148903.0
2023-10-13 13:00:00,44.44,44.48,44.26,44.27,154197.0,44.198,44.2378,44.019,44.029,154197.0
2023-10-13 13:30:00,44.26,44.37,44.16,44.32,67837.0,44.019,44.1284,43.9196,44.0787,67837.0
2023-10-13 14:00:00,44.31,44.42,44.27,44.36,70082.0,44.0688,44.1782,44.029,44.1185,70082.0
2023-10-13 14:30:00,44.37,44.42,44.23,44.33,74013.0,44.1284,44.1782,43.9892,44.0886,74013.0
2023-10-13 15:00:00,44.33,44.35,44.2,44.22,127833.0,44.0886,44.1085,43.9593,43.9792,127833.0
2023-10-13 15:30:00,44.22,44.41,44.18,44.39,472288.0,43.9792,44.1682,43.9395,44.1483,472288.0
2023-10-16 09:30:00,44.72,44.86,44.55,44.71,93471.0,44.4765,44.6158,44.3074,44.4666,93471.0
2023-10-16 10:00:00,44.69,44.91,44.65,44.91,66770.0,44.4467,44.6655,44.4069,44.6655,66770.0
2023-10-16 10:30:00,44.91,45.11,44.89,45.04,74676.0,44.6655,44.8644,44.6456,44.7948,74676.0
2023-10-16 11:00:00,45.04,45.09,44.89,45.03,54268.0,44.7948,44.8445,44.6456,44.7848,54268.0
2023-10-16 11:30:00,45.03,45.03,44.81,44.87,50443.0,44.7848,44.7848,44.566,44.6257,50443.0
2023-10-16 12:00:00,44.86,44.92,44.82,44.84,71636.0,44.6158,44.6754,44.576,44.5959,71636.0
2023-10-16 12:30:00,44.85,44.92,44.83,44.91,50542.0,44.6058,44.6754,44.5859,44.6655,50542.0
2023-10-16 13:00:00,44.91,44.97,44.68,44.79,50870.0,44.6655,44.7252,44.4367,44.5461,50870.0
2023-10-16 13:30:00,44.79,44.93,44.75,44.82,112213.0,44.5461,44.6854,44.5064,44.576,112213.0
2023-10-16 14:00:00,44.81,44.82,44.68,44.69,55045.0,44.566,44.576,44.4367,44.4467,55045.0
2023-10-16 14:30:00,44.68,44.74,44.66,44.72,52895.0,44.4367,44.4964,44.4168,44.4765,52895.0
2023-10-16 15:00:00,44.73,44.78,44.7,44.75,78522.0,44.4865,44.5362,44.4566,44.5064,78522.0
2023-10-16 15:30:00,44.75,44.76,44.58,44.59,271507.0,44.5064,44.5163,44.3373,44.3472,271507.0
2023-10-17 09:30:00,44.41,45.03,44.34,44.87,66899.0,44.1682,44.7848,44.0986,44.6257,66899.0
2023-10-17 10:00:00,44.86,45.16,44.81,45.01,55859.0,44.6158,44.9141,44.566,44.7649,55859.0
2023-10-17 10:30:00,45.03,45.12,44.93,44.98,53069.0,44.7848,44.8743,44.6854,44.7351,53069.0
2023-10-17 11:00:00,44.97,45.07,44.87,45.03,59291.0,44.7252,44.8246,44.6257,44.7848,59291.0
2023-10-17 11:30:00,45.03,45.3,44.96,45.26,67800.0,44.7848,45.0534,44.7152,45.0136,67800.0
2023-10-17 12:00:00,45.26,45.34,45.2,45.33,156140.0,45.0136,45.0931,44.9539,45.0832,156140.0
2023-10-17 12:30:00,45.34,45.36,45.14,45.14,123236.0,45.0931,45.113,44.8942,44.8942,123236.0
2023-10-17 13:00:00,45.13,45.17,45.08,45.14,73110.0,44.8843,44.9241,44.8346,44.8942,73110.0
2023-10-17 13:30:00,45.14,45.21,45.03,45.11,66524.0,44.8942,44.9639,44.7848,44.8644,66524.0
2023-10-17 14:00:00,45.1,45.25,45.09,45.23,56716.0,44.8544,45.0036,44.8445,44.9837,56716.0
2023-10-17 14:30:00,45.23,45.29,45.14,45.17,60076.0,44.9837,45.0434,44.8942,44.9241,60076.0
2023-10-17 15:00:00,45.17,45.26,45.14,45.25,56230.0,44.9241,45.0136,44.8942,45.0036,56230.0
2023-10-17 15:30:00,45.25,45.26,45.11,45.24,319326.0,45.0036,45.0136,44.8644,44.9937,319326.0
2023-10-18 09:30:00,45.1,45.11,44.59,44.71,85398.0,44.8544,44.8644,44.3472,44.4666,85398.0
2023-10-18 10:00:00,44.7,44.98,44.59,44.81,55489.0,44.4566,44.7351,44.3472,44.566,55489.0
2023-10-18 10:30:00,44.82,45.03,44.79,44.97,75544.0,44.576,44.7848,44.5461,44.7252,75544.0
2023-10-18 11:00:00,44.98,45.09,44.97,45.04,69258.0,44.7351,44.8445,44.7252,44.7948,69258.0
2023-10-18 11:30:00,45.05,45.12,44.85,44.9,49638.0,44.8047,44.8743,44.6058,44.6555,49638.0
2023-10-18 12:00:00,44.9,44.95,44.69,44.72,112866.0,44.6555,44.7053,44.4467,44.4765,112866.0
2023-10-18 12:30:00,44.72,44.81,44.69,44.73,40033.0,44.4765,44.566,44.4467,44.4865,40033.0
2023-10-18 13:00:00,44.73,45.04,44.68,44.88,86042.0,44.4865,44.7948,44.4367,44.6356,86042.0
2023-10-18 13:30:00,44.86,44.86,44.71,44.81,37506.0,44.6158,44.6158,44.4666,44.566,37506.0
2023-10-18 14:00:00,44.82,44.96,44.75,44.76,42081.0,44.576,44.7152,44.5064,44.5163,42081.0
2023-10-18 14:30:00,44.77,44.82,44.66,44.68,38668.0,44.5262,44.576,44.4168,44.4367,38668.0
2023-10-18 15:00:00,44.67,44.68,44.56,44.64,90982.0,44.4268,44.4367,44.3174,44.397,90982.0
2023-10-18 15:30:00,44.64,44.67,44.3,44.36,328041.0,44.397,44.4268,44.0588,44.1185,328041.0
2023-10-19 09:30:00,44.24,44.46,44.04,44.44,101862.0,43.9991,44.2179,43.8002,44.198,101862.0
2023-10-19 10:00:00,44.45,44.54,44.24,44.24,46577.0,44.208,44.2975,43.9991,43.9991,46577.0
2023-10-19 10:30:00,44.22,44.25,44.04,44.09,39175.0,43.9792,44.0091,43.8002,43.8499,39175.0
2023-10-19 11:00:00,44.08,44.31,44.08,44.28,48973.0,43.84,44.0688,43.84,44.0389,48973.0
2023-10-19 11:30:00,44.29,44.44,44.26,44.34,34845.0,44.0489,44.198,44.019,44.0986,34845.0
2023-10-19 12:00:00,44.33,44.64,44.25,44.33,77539.0,44.0886,44.397,44.0091,44.0886,77539.0
2023-10-19 12:30:00,44.37,44.57,44.13,44.45,54161.0,44.1284,44.3273,43.8897,44.208,54161.0
2023-10-19 13:00:00,44.5,44.57,44.32,44.39,40039.0,44.2577,44.3273,44.0787,44.1483,40039.0
2023-10-19 13:30:00,44.4,44.45,44.09,44.17,33871.0,44.1583,44.208,43.8499,43.9295,33871.0
2023-10-19 14:00:00,44.16,44.2,43.99,44.0,40717.0,43.9196,43.9593,43.7505,43.7604,40717.0
2023-10-19 14:30:00,43.97,43.97,43.76,43.85,44565.0,43.7306,43.7306,43.5217,43.6113,44565.0
2023-10-19 15:00:00,43.84,43.89,43.66,43.71,68073.0,43.6013,43.651,43.4223,43.472,68073.0
2023-10-19 15:30:00,43.71,43.85,43.58,43.69,312847.0,43.472,43.6113,43.3427,43.4521,312847.0
2023-10-20 09:30:00,43.78,43.87,43.43,43.45,147022.0,43.5416,43.6311,43.1935,43.2134,147022.0
2023-10-20 10:00:00,43.44,43.51,43.29,43.32,130688.0,43.2035,43.2731,43.0543,43.0841,130688.0
2023-10-20 10:30:00,43.31,43.61,43.28,43.41,150278.0,43.0742,43.3726,43.0444,43.1737,150278.0
2023-10-20 11:00:00,43.41,43.51,43.25,43.37,135054.0,43.1737,43.2731,43.0145,43.1339,135054.0
2023-10-20 11:30:00,43.36,43.42,43.28,43.39,47290.0,43.1239,43.1836,43.0444,43.1538,47290.0
2023-10-20 12:00:00,43.39,43.58,43.34,43.47,59853.0,43.1538,43.3427,43.104,43.2333,59853.0
2023-10-20 12:30:00,43.47,43.63,43.45,43.62,65284.0,43.2333,43.3925,43.2134,43.3825,65284.0
2023-10-20 13:00:00,43.61,43.64,43.41,43.56,69058.0,43.3726,43.4024,43.1737,43.3228,69058.0
2023-10-20 13:30:00,43.55,43.64,43.51,43.62,40003.0,43.3129,43.4024,43.2731,43.3825,40003.0
2023-10-20 14:00:00,43.62,43.66,43.42,43.45,63076.0,43.3825,43.4223,43.1836,43.2134,63076.0
2023-10-20 14:30:00,43.45,43.56,43.4,43.42,46619.0,43.2134,43.3228,43.1637,43.1836,46619.0
2023-10-20 15:00:00,43.42,43.46,43.33,43.43,90722.0,43.1836,43.2234,43.0941,43.1935,90722.0
2023-10-20 15:30:00,43.43,43.49,43.37,43.44,614565.0,43.1935,43.2532,43.1339,43.2035,614565.0
2023-10-23 09:30:00,43.36,43.56,43.27,43.56,84216.0,43.1239,43.3228,43.0344,43.3228,84216.0
2023-10-23 10:00:00,43.54,43.78,43.54,43.71,101030.0,43.3029,43.5416,43.3029,43.472,101030.0
2023-10-23 10:30:00,43.72,43.72,43.51,43.64,52052.0,43.482,43.482,43.2731,43.4024,52052.0
2023-10-23 11:00:00,43.63,43.75,43.59,43.71,45874.0,43.3925,43.5118,43.3527,43.472,45874.0
2023-10-23 11:30:00,43.73,43.81,43.69,43.76,37570.0,43.4919,43.5715,43.4521,43.5217,37570.0
2023-10-23 12:00:00,43.75,43.76,43.59,43.75,35108.0,43.5118,43.5217,43.3527,43.5118,35108.0
2023-10-23 12:30:00,43.74,43.9,43.73,43.9,37739.0,43.5019,43.661,43.4919,43.661,37739.0
2023-10-23 13:00:00,43.93,43.93,43.7,43.73,55767.0,43.6908,43.6908,43.4621,43.4919,55767.0
2023-10-23 13:30:00,43.72,43.82,43.7,43.76,48577.0,43.482,43.5814,43.4621,43.5217,48577.0
2023-10-23 14:00:00,43.75,43.75,43.63,43.69,39915.0,43.5118,43.5118,43.3925,43.4521,39915.0
2023-10-23 14:30:00,43.69,43.83,43.66,43.77,77155.0,43.4521,43.5914,43.4223,43.5317,77155.0
2023-10-23 15:00:00,43.77,43.82,43.54,43.55,94333.0,43.5317,43.5814,43.3029,43.3129,94333.0
2023-10-23 15:30:00,43.55,43.67,43.5,43.55,296891.0,43.3129,43.4322,43.2632,43.3129,296891.0
2023-10-24 09:30:00,44.1,44.1,43.3,43.55,267634.0,43.8599,43.8599,43.0642,43.3129,267634.0
2023-10-24 10:00:00,43.5,43.69,43.38,43.69,85867.0,43.2632,43.4521,43.1438,43.4521,85867.0
2023-10-24 10:30:00,43.69,43.99,43.58,43.95,199091.0,43.4521,43.7505,43.3427,43.7107,199091.0
2023-10-24 11:00:00,43.96,43.99,43.53,43.57,104584.0,43.7207,43.7505,43.293,43.3328,104584.0
2023-10-24 11:30:00,43.53,43.58,43.36,43.49,137496.0,43.293,43.3427,43.1239,43.2532,137496.0
2023-10-24 12:00:00,43.49,43.6,43.41,43.53,104987.0,43.2532,43.3626,43.1737,43.293,104987.0
2023-10-24 12:30:00,43.54,43.6,43.31,43.36,73953.0,43.3029,43.3626,43.0742,43.1239,73953.0
2023-10-24 13:00:00,43.35,43.38,43.25,43.37,57037.0,43.114,43.1438,43.0145,43.1339,57037.0
2023-10-24 13:30:00,43.37,43.39,43.21,43.25,73275.0,43.1339,43.1538,42.9747,43.0145,73275.0
2023-10-24 14:00:00,43.25,43.47,43.22,43.47,157520.0,43.0145,43.2333,42.9847,43.2333,157520.0
2023-10-24 14:30:00,43.48,43.63,43.48,43.59,72690.0,43.2433,43.3925,43.2433,43.3527,72690.0
2023-10-24 15:00:00,43.58,43.66,43.51,43.58,111790.0,43.3427,43.4223,43.2731,43.3427,111790.0
2023-10-24 15:30:00,43.58,43.67,43.46,43.49,567283.0,43.3427,43.4322,43.2234,43.2532,567283.0
2023-10-25 09:30:00,43.65,43.82,43.43,43.66,182489.0,43.4123,43.5814,43.1935,43.4223,182489.0
2023-10-25 10:00:00,43.66,43.66,43.43,43.46,94932.0,43.4223,43.4223,43.1935,43.2234,94932.0
2023-10-25 10:30:00,43.47,43.67,43.38,43.66,128566.0,43.2333,43.4322,43.1438,43.4223,128566.0
2023-10-25 11:00:00,43.7,43.86,43.56,43.86,74768.0,43.4621,43.6212,43.3228,43.6212,74768.0
2023-10-25 11:30:00,43.86,43.86,43.66,43.7,49308.0,43.6212,43.6212,43.4223,43.4621,49308.0
2023-10-25 12:00:00,43.7,43.7,43.62,43.66,52449.0,43.4621,43.4621,43.3825,43.4223,52449.0
2023-10-25 12:30:00,43.66,43.8,43.59,43.67,110746.0,43.4223,43.5615,43.3527,43.4322,110746.0
2023-10-25 13:00:00,43.66,43.69,43.57,43.57,97554.0,43.4223,43.4521,43.3328,43.3328,97554.0
2023-10-25 13:30:00,43.55,43.61,43.41,43.48,116149.0,43.3129,43.3726,43.1737,43.2433,116149.0
2023-10-25 14:00:00,43.48,43.5,43.36,43.41,82743.0,43.2433,43.2632,43.1239,43.1737,82743.0
2023-10-25 14:30:00,43.41,43.45,43.29,43.34,46049.0,43.1737,43.2134,43.0543,43.104,46049.0
2023-10-25 15:00:00,43.34,43.35,43.21,43.32,217310.0,43.104,43.114,42.9747,43.0841,217310.0
2023-10-25 15:30:00,43.32,43.35,43.17,43.23,300151.0,43.0841,43.114,42.935,42.9946,300151.0
2023-10-26 09:30:00,43.35,43.83,43.35,43.67,94139.0,43.114,43.5914,43.114,43.4322,94139.0
2023-10-26 10:00:00,43.66,43.76,43.53,43.74,121534.0,43.4223,43.5217,43.293,43.5019,121534.0
2023-10-26 10:30:00,43.72,44.11,43.65,44.1,114257.0,43.482,43.8698,43.4123,43.8599,114257.0
2023-10-26 11:00:00,44.11,44.16,43.88,44.04,128621.0,43.8698,43.9196,43.6411,43.8002,128621.0
2023-10-26 11:30:00,44.02,44.08,43.86,43.89,69699.0,43.7803,43.84,43.6212,43.651,69699.0
2023-10-26 12:00:00,43.89,43.89,43.74,43.84,86960.0,43.651,43.651,43.5019,43.6013,86960.0
2023-10-26 12:30:00,43.83,43.9,43.71,43.72,61394.0,43.5914,43.661,43.472,43.482,61394.0
2023-10-26 13:00:00,43.72,43.77,43.61,43.65,64860.0,43.482,43.5317,43.3726,43.4123,64860.0
2023-10-26 13:30:00,43.62,43.73,43.56,43.71,83853.0,43.3825,43.4919,43.3228,43.472,83853.0
2023-10-26 14:00:00,43.72,43.82,43.71,43.78,78085.0,43.482,43.5814,43.472,43.5416,78085.0
2023-10-26 14:30:00,43.78,43.92,43.75,43.89,100879.0,43.5416,43.6809,43.5118,43.651,100879.0
2023-10-26 15:00:00,43.89,43.94,43.68,43.72,120297.0,43.651,43.7008,43.4422,43.482,120297.0
2023-10-26 15:30:00,43.71,43.74,43.45,43.48,432409.0,43.472,43.5019,43.2134,43.2433,432409.0
2023-10-27 09:30:00,43.41,43.56,43.15,43.28,58852.0,43.1737,43.3228,42.9151,43.0444,58852.0
2023-10-27 10:00:00,43.27,43.39,43.02,43.32,63967.0,43.0344,43.1538,42.7858,43.0841,63967.0
2023-10-27 10:30:00,43.31,43.47,43.31,43.45,54789.0,43.0742,43.2333,43.0742,43.2134,54789.0
2023-10-27 11:00:00,43.45,43.52,43.35,43.44,40510.0,43.2134,43.2831,43.114,43.2035,40510.0
2023-10-27 11:30:00,43.44,43.47,43.25,43.32,29093.0,43.2035,43.2333,43.0145,43.0841,29093.0
2023-10-27 12:00:00,43.31,43.43,43.27,43.38,36897.0,43.0742,43.1935,43.0344,43.1438,36897.0
2023-10-27 12:30:00,43.39,43.42,43.28,43.29,28952.0,43.1538,43.1836,43.0444,43.0543,28952.0
2023-10-27 13:00:00,43.3,43.36,43.14,43.22,32839.0,43.0642,43.1239,42.9051,42.9847,32839.0
2023-10-27 13:30:00,43.22,43.23,43.13,43.18,27333.0,42.9847,42.9946,42.8952,42.9449,27333.0
2023-10-27 14:00:00,43.19,43.19,43.03,43.05,35347.0,42.9548,42.9548,42.7957,42.8156,35347.0
2023-10-27 14:30:00,43.04,43.16,42.94,42.98,69393.0,42.8057,42.925,42.7062,42.746,69393.0
2023-10-27 15:00:00,42.99,43.14,42.93,43.14,109532.0,42.7559,42.9051,42.6963,42.9051,109532.0
2023-10-27 15:30:00,43.14,43.14,43.02,43.09,207711.0,42.9051,42.9051,42.7858,42.8554,207711.0
2023-10-30 09:30:00,43.5,43.68,43.24,43.35,64788.0,43.2632,43.4422,43.0046,43.114,64788.0
2023-10-30 10:00:00,43.33,43.5,43.2,43.28,135984.0,43.0941,43.2632,42.9648,43.0444,135984.0
2023-10-30 10:30:00,43.27,43.27,43.19,43.24,40661.0,43.0344,43.0344,42.9548,43.0046,40661.0
2023-10-30 11:00:00,43.25,43.34,43.25,43.29,36229.0,43.0145,43.104,43.0145,43.0543,36229.0
2023-10-30 11:30:00,43.3,43.46,43.3,43.45,51776.0,43.0642,43.2234,43.0642,43.2134,51776.0
2023-10-30 12:00:00,43.44,43.54,43.35,43.36,93739.0,43.2035,43.3029,43.114,43.1239,93739.0
2023-10-30 12:30:00,43.36,43.39,43.24,43.33,39895.0,43.1239,43.1538,43.0046,43.0941,39895.0
2023-10-30 13:00:00,43.34,43.49,43.3,43.45,77140.0,43.104,43.2532,43.0642,43.2134,77140.0
2023-10-30 13:30:00,43.46,43.59,43.41,43.55,143122.0,43.2234,43.3527,43.1737,43.3129,143122.0
2023-10-30 14:00:00,43.55,43.6,43.44,43.54,70753.0,43.3129,43.3626,43.2035,43.3029,70753.0
2023-10-30 14:30:00,43.56,43.67,43.55,43.58,81986.0,43.3228,43.4322,43.3129,43.3427,81986.0
2023-10-30 15:00:00,43.58,43.67,43.55,43.62,59295.0,43.3427,43.4322,43.3129,43.3825,59295.0
2023-10-30 15:30:00,43.62,43.62,43.46,43.6,418036.0,43.3825,43.3825,43.2234,43.3626,418036.0
2023-10-31 09:30:00,43.5,44.0,43.5,43.96,146999.0,43.2632,43.7604,43.2632,43.7207,146999.0
2023-10-31 10:00:00,43.95,44.14,43.82,43.86,163013.0,43.7107,43.8997,43.5814,43.6212,163013.0
2023-10-31 10:30:00,43.89,43.89,43.69,43.85,147050.0,43.651,43.651,43.4521,43.6113,147050.0
2023-10-31 11:00:00,43.86,43.89,43.69,43.81,110216.0,43.6212,43.651,43.4521,43.5715,110216.0
2023-10-31 11:30:00,43.8,43.98,43.8,43.98,94931.0,43.5615,43.7405,43.5615,43.7405,94931.0
2023-10-31 12:00:00,43.99,44.01,43.82,43.88,52812.0,43.7505,43.7704,43.5814,43.6411,52812.0
2023-10-31 12:30:00,43.91,44.0,43.81,43.99,28862.0,43.6709,43.7604,43.5715,43.7505,28862.0
2023-10-31 13:00:00,44.0,44.07,43.96,44.02,76413.0,43.7604,43.8301,43.7207,43.7803,76413.0
2023-10-31 13:30:00,44.03,44.06,43.96,44.05,62016.0,43.7903,43.8201,43.7207,43.8102,62016.0
2023-10-31 14:00:00,44.06,44.07,43.93,43.97,92032.0,43.8201,43.8301,43.6908,43.7306,92032.0
2023-10-31 14:30:00,43.97,44.05,43.95,44.02,45745.0,43.7306,43.8102,43.7107,43.7803,45745.0
2023-10-31 15:00:00,44.02,44.12,44.02,44.12,72378.0,43.7803,43.8798,43.7803,43.8798,72378.0
2023-10-31 15:30:00,44.11,44.15,44.07,44.1,345427.0,43.8698,43.9096,43.8301,43.8599,345427.0
2023-11-01 09:30:00,44.31,44.45,43.95,44.41,82322.0,44.0688,44.208,43.7107,44.1682,82322.0
2023-11-01 10:00:00,44.42,44.49,44.26,44.44,89382.0,44.1782,44.2478,44.019,44.198,89382.0
2023-11-01 10:30:00,44.44,44.54,44.38,44.38,106007.0,44.198,44.2975,44.1384,44.1384,106007.0
2023-11-01 11:00:00,44.38,44.45,44.17,44.23,82837.0,44.1384,44.208,43.9295,43.9892,82837.0
2023-11-01 11:30:00,44.24,44.27,44.17,44.24,58104.0,43.9991,44.029,43.9295,43.9991,58104.0
2023-11-01 12:00:00,44.24,44.25,44.1,44.12,73741.0,43.9991,44.0091,43.8599,43.8798,73741.0
2023-11-01 12:30:00,44.13,44.19,43.99,44.09,162330.0,43.8897,43.9494,43.7505,43.8499,162330.0
2023-11-01 13:00:00,44.08,44.18,44.05,44.1,74586.0,43.84,43.9395,43.8102,43.8599,74586.0
2023-11-01 13:30:00,44.1,44.22,44.06,44.21,87687.0,43.8599,43.9792,43.8201,43.9693,87687.0
2023-11-01 14:00:00,44.21,44.29,44.13,44.25,108422.0,43.9693,44.0489,43.8897,44.0091,108422.0
2023-11-01 14:30:00,44.26,44.48,44.13,44.47,189263.0,44.019,44.2378,43.8897,44.2279,189263.0
2023-11-01 15:00:00,44.47,44.57,44.43,44.57,186254.0,44.2279,44.3273,44.1881,44.3273,186254.0
2023-11-01 15:30:00,44.57,44.78,44.53,44.73,626496.0,44.3273,44.5362,44.2876,44.4865,626496.0
2023-11-02 09:30:00,48.11,49.87,47.72,48.33,394365.0,47.8481,49.5985,47.4602,48.0669,394365.0
2023-11-02 10:00:00,48.32,48.92,48.31,48.52,147827.0,48.0569,48.6537,48.047,48.2558,147827.0
2023-11-02 10:30:00,48.54,48.72,48.07,48.38,136478.0,48.2757,48.4547,47.8083,48.1166,136478.0
2023-11-02 11:00:00,48.37,48.4,48.05,48.2,129788.0,48.1066,48.1365,47.7884,47.9376,129788.0
2023-11-02 11:30:00,48.2,48.37,48.03,48.07,108010.0,47.9376,48.1066,47.7685,47.8083,108010.0
2023-11-02 12:00:00,48.07,48.23,48.07,48.16,57507.0,47.8083,47.9674,47.8083,47.8978,57507.0
2023-11-02 12:30:00,48.17,48.25,48.14,48.18,80954.0,47.9077,47.9873,47.8779,47.9177,80954.0
2023-11-02 13:00:00,48.19,48.27,48.14,48.2,94717.0,47.9276,48.0072,47.8779,47.9376,94717.0
2023-11-02 13:30:00,48.21,48.28,48.17,48.25,130962.0,47.9475,48.0171,47.9077,47.9873,130962.0
2023-11-02 14:00:00,48.25,48.26,48.0,48.15,106432.0,47.9873,47.9972,47.7387,47.8878,106432.0
2023-11-02 14:30:00,48.15,48.39,48.11,48.34,104902.0,47.8878,48.1265,47.8481,48.0768,104902.0
2023-11-02 15:00:00,48.34,48.36,48.14,48.15,153074.0,48.0768,48.0967,47.8779,47.8878,153074.0
2023-11-02 15:30:00,48.15,48.27,48.08,48.25,551917.0,47.8878,48.0072,47.8182,47.9873,551917.0
2023-11-03 09:30:00,48.78,48.78,48.21,48.37,180119.0,48.5144,48.5144,47.9475,48.1066,180119.0
2023-11-03 10:00:00,48.4,48.48,48.12,48.19,94292.0,48.1365,48.216,47.858,47.9276,94292.0
2023-11-03 10:30:00,48.17,48.3,48.1,48.29,71411.0,47.9077,48.037,47.8381,48.0271,71411.0
2023-11-03 11:00:00,48.31,48.4,48.11,48.15,102342.0,48.047,48.1365,47.8481,47.8878,102342.0
2023-11-03 11:30:00,48.15,48.3,48.15,48.26,54960.0,47.8878,48.037,47.8878,47.9972,54960.0
2023-11-03 12:00:00,48.26,48.32,48.08,48.15,85989.0,47.9972,48.0569,47.8182,47.8878,85989.0
2023-11-03 12:30:00,48.15,48.21,48.09,48.14,91664.0,47.8878,47.9475,47.8282,47.8779,91664.0
2023-11-03 13:00:00,48.14,48.24,48.1,48.2,71028.0,47.8779,47.9774,47.8381,47.9376,71028.0
2023-11-03 13:30:00,48.2,48.31,48.16,48.28,67337.0,47.9376,48.047,47.8978,48.0171,67337.0
2023-11-03 14:00:00,48.27,48.34,48.2,48.34,109081.0,48.0072,48.0768,47.9376,48.0768,109081.0
2023-11-03 14:30:00,48.34,48.41,48.33,48.38,68508.0,48.0768,48.1464,48.0669,48.1166,68508.0
2023-11-03 15:00:00,48.38,48.41,48.22,48.25,137756.0,48.1166,48.1464,47.9575,47.9873,137756.0
2023-11-03 15:30:00,48.25,48.25,47.94,47.97,622909.0,47.9873,47.9873,47.679,47.7088,622909.0
2023-11-06 09:30:00,48.19,48.44,47.9,48.25,165886.0,47.9276,48.1763,47.6392,47.9873,165886.0
2023-11-06 10:00:00,48.25,48.64,48.22,48.4,86096.0,47.9873,48.3752,47.9575,48.1365,86096.0
2023-11-06 10:30:00,48.39,48.62,48.28,48.62,71375.0,48.1265,48.3553,48.0171,48.3553,71375.0
2023-11-06 11:00:00,48.62,48.7,48.55,48.64,91386.0,48.3553,48.4348,48.2857,48.3752,91386.0
2023-11-06 11:30:00,48.64,48.67,48.51,48.59,48759.0,48.3752,48.405,48.2459,48.3254,48759.0
2023-11-06 12:00:00,48.6,48.66,48.53,48.59,49205.0,48.3354,48.3951,48.2658,48.3254,49205.0
2023-11-06 12:30:00,48.59,48.61,48.45,48.5,37805.0,48.3254,48.3453,48.1862,48.2359,37805.0
2023-11-06 13:00:00,48.51,48.53,48.39,48.48,53831.0,48.2459,48.2658,48.1265,48.216,53831.0
2023-11-06 13:30:00,48.48,48.62,48.44,48.62,60780.0,48.216,48.3553,48.1763,48.3553,60780.0
2023-11-06 14:00:00,48.62,48.71,48.53,48.55,67869.0,48.3553,48.4448,48.2658,48.2857,67869.0
2023-11-06 14:30:00,48.55,48.67,48.53,48.66,83180.0,48.2857,48.405,48.2658,48.3951,83180.0
2023-11-06 15:00:00,48.68,48.75,48.62,48.69,89148.0,48.415,48.4846,48.3553,48.4249,89148.0
2023-11-06 15:30:00,48.69,48.81,48.65,48.72,432928.0,48.4249,48.5442,48.3851,48.4547,432928.0
2023-11-07 09:30:00,48.38,48.54,48.07,48.41,121444.0,48.1166,48.2757,47.8083,48.1464,121444.0
2023-11-07 10:00:00,48.41,48.47,48.19,48.47,53336.0,48.1464,48.2061,47.9276,48.2061,53336.0
2023-11-07 10:30:00,48.45,48.54,48.33,48.33,83600.0,48.1862,48.2757,48.0669,48.0669,83600.0
2023-11-07 11:00:00,48.32,48.32,48.04,48.09,70364.0,48.0569,48.0569,47.7784,47.8282,70364.0
2023-11-07 11:30:00,48.09,48.23,48.05,48.22,32398.0,47.8282,47.9674,47.7884,47.9575,32398.0
2023-11-07 12:00:00,48.21,48.33,48.18,48.3,60456.0,47.9475,48.0669,47.9177,48.037,60456.0
2023-11-07 12:30:00,48.3,48.35,48.23,48.3,24167.0,48.037,48.0868,47.9674,48.037,24167.0
2023-11-07 13:00:00,48.3,48.45,48.29,48.37,21784.0,48.037,48.1862,48.0271,48.1066,21784.0
2023-11-07 13:30:00,48.37,48.41,48.33,48.37,33879.0,48.1066,48.1464,48.0669,48.1066,33879.0
2023-11-07 14:00:00,48.36,48.4,48.24,48.29,32714.0,48.0967,48.1365,47.9774,48.0271,32714.0
2023-11-07 14:30:00,48.29,48.34,48.26,48.3,33025.0,48.0271,48.0768,47.9972,48.037,33025.0
2023-11-07 15:00:00,48.3,48.38,48.27,48.34,63317.0,48.037,48.1166,48.0072,48.0768,63317.0
2023-11-07 15:30:00,48.34,48.38,48.18,48.25,332704.0,48.0768,48.1166,47.9177,47.9873,332704.0
2023-11-08 09:30:00,48.58,48.79,48.37,48.43,146618.0,48.3155,48.5244,48.1066,48.1663,146618.0
2023-11-08 10:00:00,48.44,48.5,48.18,48.22,41643.0,48.1763,48.2359,47.9177,47.9575,41643.0
2023-11-08 10:30:00,48.23,48.3,48.08,48.11,89892.0,47.9674,48.037,47.8182,47.8481,89892.0
2023-11-08 11:00:00,48.11,48.15,47.88,47.97,163528.0,47.8481,47.8878,47.6193,47.7088,163528.0
2023-11-08 11:30:00,47.96,48.08,47.9,48.04,78312.0,47.6989,47.8182,47.6392,47.7784,78312.0
2023-11-08 12:00:00,48.05,48.11,47.97,48.08,43966.0,47.7884,47.8481,47.7088,47.8182,43966.0
2023-11-08 12:30:00,48.07,48.22,48.07,48.22,46661.0,47.8083,47.9575,47.8083,47.9575,46661.0
2023-11-08 13:00:00,48.23,48.32,48.17,48.23,49885.0,47.9674,48.0569,47.9077,47.9674,49885.0
2023-11-08 13:30:00,48.23,48.37,48.22,48.36,84709.0,47.9674,48.1066,47.9575,48.0967,84709.0
2023-11-08 14:00:00,48.36,48.45,48.36,48.4,82863.0,48.0967,48.1862,48.0967,48.1365,82863.0
2023-11-08 14:30:00,48.4,48.41,48.35,48.39,38796.0,48.1365,48.1464,48.0868,48.1265,38796.0
2023-11-08 15:00:00,48.39,48.41,48.31,48.37,58560.0,48.1265,48.1464,48.047,48.1066,58560.0
2023-11-08 15:30:00,48.37,48.45,48.29,48.34,415378.0,48.1066,48.1862,48.0271,48.0768,415378.0
2023-11-09 09:30:00,48.57,49.13,48.51,49.11,103696.0,48.3551,48.9126,48.2954,48.8927,103696.0
2023-11-09 10:00:00,49.13,49.23,48.88,48.99,75074.0,48.9126,49.0122,48.6637,48.7732,75074.0
2023-11-09 10:30:00,48.99,49.03,48.89,48.96,34169.0,48.7732,48.8131,48.6737,48.7434,34169.0
2023-11-09 11:00:00,48.96,49.09,48.9,48.92,49310.0,48.7434,48.8728,48.6836,48.7035,49310.0
2023-11-09 11:30:00,48.93,49.01,48.89,48.93,126561.0,48.7135,48.7931,48.6737,48.7135,126561.0
2023-11-09 12:00:00,48.93,49.14,48.9,49.13,443636.0,48.7135,48.9226,48.6836,48.9126,443636.0
2023-11-09 12:30:00,49.13,49.14,49.03,49.09,58529.0,48.9126,48.9226,48.8131,48.8728,58529.0
2023-11-09 13:00:00,49.08,49.08,48.81,49.0,694412.0,48.8628,48.8628,48.594,48.7832,694412.0
2023-11-09 13:30:00,48.97,49.01,48.82,48.83,92825.0,48.7533,48.7931,48.604,48.6139,92825.0
2023-11-09 14:00:00,48.83,48.83,48.67,48.75,62308.0,48.6139,48.6139,48.4546,48.5343,62308.0
2023-11-09 14:30:00,48.75,48.77,48.44,48.48,643180.0,48.5343,48.5542,48.2257,48.2655,643180.0
2023-11-09 15:00:00,48.47,48.6,48.39,48.55,89039.0,48.2555,48.385,48.1759,48.3352,89039.0
2023-11-09 15:30:00,48.56,48.88,48.51,48.75,465262.0,48.3451,48.6637,48.2954,48.5343,465262.0
2023-11-10 09:30:00,49.09,49.18,48.82,48.89,70034.0,48.8728,48.9624,48.604,48.6737,70034.0
2023-11-10 10:00:00,48.87,49.0,48.82,48.91,345928.0,48.6538,48.7832,48.604,48.6936,345928.0
2023-11-10 10:30:00,48.88,49.06,48.85,48.96,105776.0,48.6637,48.8429,48.6339,48.7434,105776.0
2023-11-10 11:00:00,49.0,49.14,49.0,49.13,72851.0,48.7832,48.9226,48.7832,48.9126,72851.0
2023-11-10 11:30:00,49.14,49.23,49.06,49.15,59610.0,48.9226,49.0122,48.8429,48.9325,59610.0
2023-11-10 12:00:00,49.17,49.25,49.16,49.2,23566.0,48.9524,49.0321,48.9425,48.9823,23566.0
2023-11-10 12:30:00,49.2,49.42,49.2,49.35,31699.0,48.9823,49.2013,48.9823,49.1316,31699.0
2023-11-10 13:00:00,49.37,49.4,49.21,49.26,97087.0,49.1516,49.1814,48.9923,49.042,97087.0
2023-11-10 13:30:00,49.26,49.38,49.26,49.36,34400.0,49.042,49.1615,49.042,49.1416,34400.0
2023-11-10 14:00:00,49.36,49.45,49.36,49.4,28763.0,49.1416,49.2312,49.1416,49.1814,28763.0
2023-11-10 14:30:00,49.4,49.45,49.36,49.44,43008.0,49.1814,49.2312,49.1416,49.2212,43008.0
2023-11-10 15:00:00,49.45,49.59,49.44,49.5,85425.0,49.2312,49.3706,49.2212,49.281,85425.0
2023-11-10 15:30:00,49.51,49.66,49.47,49.55,284361.0,49.2909,49.4403,49.2511,49.3308,284361.0
2023-11-13 09:30:00,49.6,49.84,49.36,49.49,134041.0,49.3805,49.6195,49.1416,49.271,134041.0
2023-11-13 10:00:00,49.49,49.52,49.36,49.48,53883.0,49.271,49.3009,49.1416,49.2611,53883.0
2023-11-13 10:30:00,49.49,49.82,49.49,49.78,81838.0,49.271,49.5996,49.271,49.5597,81838.0
2023-11-13 11:00:00,49.79,50.0,49.78,50.0,116698.0,49.5697,49.7788,49.5597,49.7788,116698.0
2023-11-13 11:30:00,50.0,50.03,49.9,49.93,364077.0,49.7788,49.8086,49.6792,49.7091,364077.0
2023-11-13 12:00:00,49.94,50.12,49.89,50.09,472688.0,49.719,49.8982,49.6692,49.8684,472688.0
2023-11-13 12:30:00,50.09,50.15,49.92,50.0,203564.0,49.8684,49.9281,49.6991,49.7788,203564.0
2023-11-13 13:00:00,50.0,50.16,49.96,50.1,179904.0,49.7788,49.9381,49.7389,49.8783,179904.0
2023-11-13 13:30:00,50.11,50.41,50.1,50.4,176572.0,49.8883,50.1869,49.8783,50.177,176572.0
2023-11-13 14:00:00,50.4,50.52,50.38,50.52,123249.0,50.177,50.2965,50.1571,50.2965,123249.0
2023-11-13 14:30:00,50.52,50.58,50.36,50.4,540999.0,50.2965,50.3562,50.1372,50.177,540999.0
2023-11-13 15:00:00,50.4,50.47,50.32,50.41,392612.0,50.177,50.2467,50.0973,50.1869,392612.0
2023-11-13 15:30:00,50.4,50.5,50.27,50.34,535226.0,50.177,50.2766,50.0476,50.1173,535226.0
2023-11-14 09:30:00,50.85,50.93,50.58,50.65,363216.0,50.625,50.7046,50.3562,50.4259,363216.0
2023-11-14 10:00:00,50.64,51.19,50.57,51.15,79051.0,50.4159,50.9635,50.3462,50.9237,79051.0
2023-11-14 10:30:00,51.15,51.28,51.06,51.07,78783.0,50.9237,51.0531,50.8341,50.844,78783.0
2023-11-14 11:00:00,51.11,51.14,50.95,51.08,101126.0,50.8839,50.9137,50.7246,50.854,101126.0
2023-11-14 11:30:00,51.07,51.16,50.96,51.16,83823.0,50.844,50.9336,50.7345,50.9336,83823.0
2023-11-14 12:00:00,51.16,51.21,51.03,51.14,188604.0,50.9336,50.9834,50.8042,50.9137,188604.0
2023-11-14 12:30:00,51.14,51.4,51.14,51.38,116741.0,50.9137,51.1726,50.9137,51.1527,116741.0
2023-11-14 13:00:00,51.39,51.57,51.39,51.55,199638.0,51.1626,51.3418,51.1626,51.3219,199638.0
2023-11-14 13:30:00,51.55,51.56,51.31,51.36,96985.0,51.3219,51.3319,51.083,51.1327,96985.0
2023-11-14 14:00:00,51.37,51.41,51.25,51.4,253667.0,51.1427,51.1825,51.0232,51.1726,253667.0
2023-11-14 14:30:00,51.4,51.5,51.4,51.47,124361.0,51.1726,51.2721,51.1726,51.2423,124361.0
2023-11-14 15:00:00,51.48,51.54,51.41,51.45,130636.0,51.2522,51.3119,51.1825,51.2223,130636.0
2023-11-14 15:30:00,51.44,51.54,51.4,51.52,482626.0,51.2124,51.3119,51.1726,51.292,482626.0
2023-11-15 09:30:00,51.62,51.73,51.45,51.55,136161.0,51.3916,51.5011,51.2223,51.3219,136161.0
2023-11-15 10:00:00,51.55,51.9,51.54,51.9,135689.0,51.3219,51.6704,51.3119,51.6704,135689.0
2023-11-15 10:30:00,51.89,52.02,51.81,51.98,121417.0,51.6604,51.7898,51.5808,51.75,121417.0
2023-11-15 11:00:00,51.98,52.07,51.81,51.97,179107.0,51.75,51.8396,51.5808,51.74,179107.0
2023-11-15 11:30:00,51.96,51.96,51.73,51.91,138649.0,51.7301,51.7301,51.5011,51.6803,138649.0
2023-11-15 12:00:00,51.93,51.98,51.9,51.94,107550.0,51.7002,51.75,51.6704,51.7102,107550.0
2023-11-15 12:30:00,51.93,51.97,51.84,51.86,41100.0,51.7002,51.74,51.6106,51.6305,41100.0
2023-11-15 13:00:00,51.86,51.93,51.8,51.86,136918.0,51.6305,51.7002,51.5708,51.6305,136918.0
2023-11-15 13:30:00,51.86,52.0,51.85,51.89,74635.0,51.6305,51.7699,51.6206,51.6604,74635.0
2023-11-15 14:00:00,51.89,51.93,51.81,51.89,93195.0,51.6604,51.7002,51.5808,51.6604,93195.0
2023-11-15 14:30:00,51.9,51.91,51.81,51.86,129062.0,51.6704,51.6803,51.5808,51.6305,129062.0
2023-11-15 15:00:00,51.86,51.95,51.81,51.87,206282.0,51.6305,51.7201,51.5808,51.6405,206282.0
2023-11-15 15:30:00,51.88,51.98,51.54,51.55,714972.0,51.6504,51.75,51.3119,51.3219,714972.0
2023-11-16 09:30:00,51.55,51.94,51.52,51.87,75316.0,51.3219,51.7102,51.292,51.6405,75316.0
2023-11-16 10:00:00,51.85,51.89,51.56,51.71,40581.0,51.6206,51.6604,51.3319,51.4812,40581.0
2023-11-16 10:30:00,51.71,51.76,51.53,51.58,61028.0,51.4812,51.531,51.302,51.3518,61028.0
2023-11-16 11:00:00,51.58,51.68,51.5,51.52,49651.0,51.3518,51.4513,51.2721,51.292,49651.0
2023-11-16 11:30:00,51.53,51.56,51.35,51.37,78302.0,51.302,51.3319,51.1228,51.1427,78302.0
2023-11-16 12:00:00,51.37,51.61,51.36,51.56,47024.0,51.1427,51.3816,51.1327,51.3319,47024.0
2023-11-16 12:30:00,51.56,51.67,51.52,51.57,37342.0,51.3319,51.4414,51.292,51.3418,37342.0
2023-11-16 13:00:00,51.56,51.6,51.45,51.56,99296.0,51.3319,51.3717,51.2223,51.3319,99296.0
2023-11-16 13:30:00,51.56,51.57,51.44,51.48,42142.0,51.3319,51.3418,51.2124,51.2522,42142.0
2023-11-16 14:00:00,51.48,51.55,51.28,51.32,65253.0,51.2522,51.3219,51.0531,51.0929,65253.0
2023-11-16 14:30:00,51.31,51.53,51.31,51.47,57409.0,51.083,51.302,51.083,51.2423,57409.0
2023-11-16 15:00:00,51.47,51.48,51.26,51.28,179285.0,51.2423,51.2522,51.0332,51.0531,179285.0
2023-11-16 15:30:00,51.29,51.53,51.29,51.53,439313.0,51.0631,51.302,51.0631,51.302,439313.0
2023-11-17 09:30:00,51.71,52.13,51.58,52.02,138196.0,51.4812,51.8993,51.3518,51.7898,138196.0
2023-11-17 10:00:00,52.02,52.03,51.87,51.92,51332.0,51.7898,51.7998,51.6405,51.6903,51332.0
2023-11-17 10:30:00,51.91,51.93,51.81,51.83,63360.0,51.6803,51.7002,51.5808,51.6007,63360.0
2023-11-17 11:00:00,51.84,51.84,51.7,51.76,52371.0,51.6106,51.6106,51.4712,51.531,52371.0
2023-11-17 11:30:00,51.76,51.81,51.7,51.71,67520.0,51.531,51.5808,51.4712,51.4812,67520.0
2023-11-17 12:00:00,51.72,51.75,51.61,51.63,63856.0,51.4912,51.521,51.3816,51.4016,63856.0
2023-11-17 12:30:00,51.63,51.65,51.56,51.57,60838.0,51.4016,51.4215,51.3319,51.3418,60838.0
2023-11-17 13:00:00,51.57,51.59,51.5,51.58,36361.0,51.3418,51.3617,51.2721,51.3518,36361.0
2023-11-17 13:30:00,51.59,51.62,51.56,51.58,47735.0,51.3617,51.3916,51.3319,51.3518,47735.0
2023-11-17 14:00:00,51.58,51.59,51.4,51.41,132064.0,51.3518,51.3617,51.1726,51.1825,132064.0
2023-11-17 14:30:00,51.39,51.51,51.38,51.5,108879.0,51.1626,51.2821,51.1527,51.2721,108879.0
2023-11-17 15:00:00,51.5,51.54,51.4,51.53,89250.0,51.2721,51.3119,51.1726,51.302,89250.0
2023-11-17 15:30:00,51.53,51.57,51.39,51.48,388814.0,51.302,51.3418,51.1626,51.2522,388814.0
2023-11-20 09:30:00,51.56,51.59,51.22,51.39,113962.0,51.3319,51.3617,50.9934,51.1626,113962.0
2023-11-20 10:00:00,51.38,51.61,51.38,51.58,156148.0,51.1527,51.3816,51.1527,51.3518,156148.0
2023-11-20 10:30:00,51.58,51.61,51.41,51.46,149387.0,51.3518,51.3816,51.1825,51.2323,149387.0
2023-11-20 11:00:00,51.46,51.51,51.35,51.4,140317.0,51.2323,51.2821,51.1228,51.1726,140317.0
2023-11-20 11:30:00,51.4,51.44,51.33,51.42,113592.0,51.1726,51.2124,51.1029,51.1925,113592.0
2023-11-20 12:00:00,51.41,51.53,51.41,51.52,63823.0,51.1825,51.302,51.1825,51.292,63823.0
2023-11-20 12:30:00,51.53,51.66,51.52,51.55,48668.0,51.302,51.4314,51.292,51.3219,48668.0
2023-11-20 13:00:00,51.55,51.63,51.54,51.55,79800.0,51.3219,51.4016,51.3119,51.3219,79800.0
2023-11-20 13:30:00,51.55,51.56,51.4,51.46,78962.0,51.3219,51.3319,51.1726,51.2323,78962.0
2023-11-20 14:00:00,51.45,51.46,51.31,51.37,134660.0,51.2223,51.2323,51.083,51.1427,134660.0
2023-11-20 14:30:00,51.37,51.53,51.37,51.53,151527.0,51.1427,51.302,51.1427,51.302,151527.0
2023-11-20 15:00:00,51.53,51.63,51.47,51.6,129901.0,51.302,51.4016,51.2423,51.3717,129901.0
2023-11-20 15:30:00,51.6,51.64,51.45,51.47,334649.0,51.3717,51.4115,51.2223,51.2423,334649.0
2023-11-21 09:30:00,51.39,51.67,51.29,51.67,61827.0,51.1626,51.4414,51.0631,51.4414,61827.0
2023-11-21 10:00:00,51.66,51.81,51.6,51.71,47912.0,51.4314,51.5808,51.3717,51.4812,47912.0
2023-11-21 10:30:00,51.7,51.89,51.65,51.86,31662.0,51.4712,51.6604,51.4215,51.6305,31662.0
2023-11-21 11:00:00,51.87,51.92,51.75,51.81,31088.0,51.6405,51.6903,51.521,51.5808,31088.0
2023-11-21 11:30:00,51.81,51.86,51.74,51.86,85859.0,51.5808,51.6305,51.5111,51.6305,85859.0
2023-11-21 12:00:00,51.86,51.99,51.84,51.98,39603.0,51.6305,51.76,51.6106,51.75,39603.0
2023-11-21 12:30:00,51.99,52.12,51.94,52.09,78579.0,51.76,51.8894,51.7102,51.8595,78579.0
2023-11-21 13:00:00,52.08,52.09,51.95,52.0,64332.0,51.8496,51.8595,51.7201,51.7699,64332.0
2023-11-21 13:30:00,52.02,52.07,51.99,52.03,30386.0,51.7898,51.8396,51.76,51.7998,30386.0
2023-11-21 14:00:00,52.02,52.04,51.97,52.0,34163.0,51.7898,51.8097,51.74,51.7699,34163.0
2023-11-21 14:30:00,52.0,52.01,51.9,52.01,44343.0,51.7699,51.7799,51.6704,51.7799,44343.0
2023-11-21 15:00:00,52.01,52.09,52.01,52.08,70064.0,51.7799,51.8595,51.7799,51.8496,70064.0
2023-11-21 15:30:00,52.08,52.08,51.94,52.01,248296.0,51.8496,51.8496,51.7102,51.7799,248296.0
2023-11-22 09:30:00,51.96,52.17,51.79,52.02,69107.0,51.7301,51.9392,51.5608,51.7898,69107.0
2023-11-22 10:00:00,52.02,52.04,51.76,52.03,123003.0,51.7898,51.8097,51.531,51.7998,123003.0
2023-11-22 10:30:00,52.02,52.16,52.01,52.08,65787.0,51.7898,51.9292,51.7799,51.8496,65787.0
2023-11-22 11:00:00,52.09,52.24,52.06,52.23,36112.0,51.8595,52.0089,51.8296,51.9989,36112.0
2023-11-22 11:30:00,52.24,52.37,52.24,52.37,41969.0,52.0089,52.1383,52.0089,52.1383,41969.0
2023-11-22 12:00:00,52.37,52.41,52.21,52.22,56230.0,52.1383,52.1781,51.979,51.9889,56230.0
2023-11-22 12:30:00,52.21,52.21,52.07,52.19,35130.0,51.979,51.979,51.8396,51.9591,35130.0
2023-11-22 13:00:00,52.18,52.32,52.15,52.25,114538.0,51.9491,52.0885,51.9192,52.0188,114538.0
2023-11-22 13:30:00,52.25,52.27,52.11,52.11,36665.0,52.0188,52.0387,51.8794,51.8794,36665.0
2023-11-22 14:00:00,52.1,52.15,52.04,52.09,54834.0,51.8695,51.9192,51.8097,51.8595,54834.0
2023-11-22 14:30:00,52.1,52.17,51.94,52.14,101535.0,51.8695,51.9392,51.7102,51.9093,101535.0
2023-11-22 15:00:00,52.13,52.2,52.1,52.2,50624.0,51.8993,51.969,51.8695,51.969,50624.0
2023-11-22 15:30:00,52.19,52.3,52.16,52.27,214106.0,51.9591,52.0686,51.9292,52.0387,214106.0
2023-11-24 09:30:00,52.39,52.53,52.29,52.38,67912.0,52.1582,52.2976,52.0586,52.1482,67912.0
2023-11-24 10:00:00,52.39,52.53,52.39,52.53,44426.0,52.1582,52.2976,52.1582,52.2976,44426.0
2023-11-24 10:30:00,52.54,52.55,52.41,52.46,33532.0,52.3075,52.3175,52.1781,52.2279,33532.0
2023-11-24 11:00:00,52.46,52.46,52.27,52.28,25013.0,52.2279,52.2279,52.0387,52.0487,25013.0
2023-11-24 11:30:00,52.31,52.31,52.21,52.23,15574.0,52.0785,52.0785,51.979,51.9989,15574.0
2023-11-24 12:00:00,52.22,52.32,52.16,52.19,90135.0,51.9889,52.0885,51.9292,51.9591,90135.0
2023-11-24 12:30:00,52.19,52.26,52.16,52.25,75419.0,51.9591,52.0288,51.9292,52.0188,75419.0
2023-11-27 09:30:00,52.03,52.3,52.0,52.25,196143.0,51.7998,52.0686,51.7699,52.0188,196143.0
2023-11-27 10:00:00,52.25,52.44,52.21,52.36,69040.0,52.0188,52.208,51.979,52.1283,69040.0
2023-11-27 10:30:00,52.36,52.52,52.33,52.43,72023.0,52.1283,52.2876,52.0985,52.198,72023.0
2023-11-27 11:00:00,52.43,52.44,52.32,52.4,94293.0,52.198,52.208,52.0885,52.1681,94293.0
2023-11-27 11:30:00,52.4,52.41,52.22,52.23,104742.0,52.1681,52.1781,51.9889,51.9989,104742.0
2023-11-27 12:00:00,52.22,52.26,52.14,52.16,45847.0,51.9889,52.0288,51.9093,51.9292,45847.0
2023-11-27 12:30:00,52.16,52.29,52.15,52.27,133022.0,51.9292,52.0586,51.9192,52.0387,133022.0
2023-11-27 13:00:00,52.26,52.38,52.23,52.34,56537.0,52.0288,52.1482,51.9989,52.1084,56537.0
2023-11-27 13:30:00,52.34,52.43,52.32,52.4,37279.0,52.1084,52.198,52.0885,52.1681,37279.0
2023-11-27 14:00:00,52.41,52.51,52.4,52.48,58121.0,52.1781,52.2777,52.1681,52.2478,58121.0
2023-11-27 14:30:00,52.49,52.54,52.42,52.49,56750.0,52.2577,52.3075,52.1881,52.2577,56750.0
2023-11-27 15:00:00,52.5,52.59,52.48,52.59,67274.0,52.2677,52.3573,52.2478,52.3573,67274.0
2023-11-27 15:30:00,52.59,52.71,52.56,52.61,330189.0,52.3573,52.4768,52.3274,52.3772,330189.0
2023-11-28 09:30:00,52.76,52.95,52.58,52.77,128895.0,52.5266,52.7157,52.3473,52.5365,128895.0
2023-11-28 10:00:00,52.77,52.78,52.58,52.77,114256.0,52.5365,52.5465,52.3473,52.5365,114256.0
2023-11-28 10:30:00,52.78,52.85,52.71,52.84,52189.0,52.5465,52.6162,52.4768,52.6062,52189.0
2023-11-28 11:00:00,52.84,52.9,52.79,52.9,45876.0,52.6062,52.6659,52.5564,52.6659,45876.0
2023-11-28 11:30:00,52.9,52.96,52.78,52.8,40567.0,52.6659,52.7257,52.5465,52.5664,40567.0
2023-11-28 12:00:00,52.79,52.8,52.54,52.57,34844.0,52.5564,52.5664,52.3075,52.3374,34844.0
2023-11-28 12:30:00,52.55,52.56,52.45,52.45,28744.0,52.3175,52.3274,52.2179,52.2179,28744.0
2023-11-28 13:00:00,52.44,52.44,52.29,52.36,38286.0,52.208,52.208,52.0586,52.1283,38286.0
2023-11-28 13:30:00,52.37,52.41,52.28,52.28,42938.0,52.1383,52.1781,52.0487,52.0487,42938.0
2023-11-28 14:00:00,52.29,52.29,52.07,52.12,108877.0,52.0586,52.0586,51.8396,51.8894,108877.0
2023-11-28 14:30:00,52.12,52.26,52.1,52.21,84804.0,51.8894,52.0288,51.8695,51.979,84804.0
2023-11-28 15:00:00,52.21,52.22,52.02,52.09,69265.0,51.979,51.9889,51.7898,51.8595,69265.0
2023-11-28 15:30:00,52.09,52.1,51.95,51.95,327232.0,51.8595,51.8695,51.7201,51.7201,327232.0
2023-11-29 09:30:00,52.23,52.36,52.09,52.15,70226.0,51.9989,52.1283,51.8595,51.9192,70226.0
2023-11-29 10:00:00,52.16,52.17,51.87,51.96,68634.0,51.9292,51.9392,51.6405,51.7301,68634.0
2023-11-29 10:30:00,51.95,52.04,51.79,52.03,69676.0,51.7201,51.8097,51.5608,51.7998,69676.0
2023-11-29 11:00:00,52.02,52.04,51.8,51.81,46368.0,51.7898,51.8097,51.5708,51.5808,46368.0
2023-11-29 11:30:00,51.82,51.97,51.72,51.97,47084.0,51.5907,51.74,51.4912,51.74,47084.0
2023-11-29 12:00:00,51.95,51.99,51.91,51.96,26785.0,51.7201,51.76,51.6803,51.7301,26785.0
2023-11-29 12:30:00,51.96,51.99,51.79,51.83,39300.0,51.7301,51.76,51.5608,51.6007,39300.0
2023-11-29 13:00:00,51.82,51.87,51.79,51.87,31259.0,51.5907,51.6405,51.5608,51.6405,31259.0
2023-11-29 13:30:00,51.87,51.9,51.79,51.88,41545.0,51.6405,51.6704,51.5608,51.6504,41545.0
2023-11-29 14:00:00,51.88,51.92,51.76,51.77,50074.0,51.6504,51.6903,51.531,51.5409,50074.0
2023-11-29 14:30:00,51.77,51.77,51.63,51.72,69093.0,51.5409,51.5409,51.4016,51.4912,69093.0
2023-11-29 15:00:00,51.73,51.76,51.63,51.65,54687.0,51.5011,51.531,51.4016,51.4215,54687.0
2023-11-29 15:30:00,51.64,51.64,51.47,51.6,412165.0,51.4115,51.4115,51.2423,51.3717,412165.0
2023-11-30 09:30:00,51.84,52.27,51.79,52.24,127845.0,51.6106,52.0387,51.5608,52.0089,127845.0
2023-11-30 10:00:00,52.25,52.27,52.0,52.06,110814.0,52.0188,52.0387,51.7699,51.8296,110814.0
2023-11-30 10:30:00,52.07,52.25,51.98,52.25,53736.0,51.8396,52.0188,51.75,52.0188,53736.0
2023-11-30 11:00:00,52.25,52.37,52.22,52.28,69395.0,52.0188,52.1383,51.9889,52.0487,69395.0
2023-11-30 11:30:00,52.29,52.3,51.97,52.11,72019.0,52.0586,52.0686,51.74,51.8794,72019.0
2023-11-30 12:00:00,52.11,52.21,52.07,52.12,33749.0,51.8794,51.979,51.8396,51.8894,33749.0
2023-11-30 12:30:00,52.12,52.21,52.11,52.16,28395.0,51.8894,51.979,51.8794,51.9292,28395.0
2023-11-30 13:00:00,52.18,52.25,52.16,52.22,30444.0,51.9491,52.0188,51.9292,51.9889,30444.0
2023-11-30 13:30:00,52.22,52.31,52.18,52.31,43397.0,51.9889,52.0785,51.9491,52.0785,43397.0
2023-11-30 14:00:00,52.32,52.39,52.28,52.32,75966.0,52.0885,52.1582,52.0487,52.0885,75966.0
2023-11-30 14:30:00,52.33,52.4,52.3,52.4,77707.0,52.0985,52.1681,52.0686,52.1681,77707.0
2023-11-30 15:00:00,52.4,52.54,52.36,52.42,161878.0,52.1681,52.3075,52.1283,52.1881,161878.0
2023-11-30 15:30:00,52.43,52.67,52.37,52.59,389622.0,52.198,52.4369,52.1383,52.3573,389622.0
2023-12-01 09:30:00,52.62,53.19,52.62,53.04,85570.0,52.3872,52.9546,52.3872,52.8053,85570.0
2023-12-01 10:00:00,53.04,53.07,52.82,52.82,57664.0,52.8053,52.8352,52.5863,52.5863,57664.0
2023-12-01 10:30:00,52.82,52.98,52.8,52.92,43307.0,52.5863,52.7456,52.5664,52.6858,43307.0
2023-12-01 11:00:00,52.87,53.05,52.8,53.05,40969.0,52.6361,52.8153,52.5664,52.8153,40969.0
2023-12-01 11:30:00,53.03,53.07,52.91,52.96,45797.0,52.7954,52.8352,52.6759,52.7257,45797.0
2023-12-01 12:00:00,52.95,53.1,52.86,52.91,41790.0,52.7157,52.865,52.6261,52.6759,41790.0
2023-12-01 12:30:00,52.9,53.11,52.9,53.1,116139.0,52.6659,52.875,52.6659,52.865,116139.0
2023-12-01 13:00:00,53.13,53.2,53.1,53.13,42548.0,52.8949,52.9646,52.865,52.8949,42548.0
2023-12-01 13:30:00,53.13,53.2,53.06,53.17,29234.0,52.8949,52.9646,52.8252,52.9347,29234.0
2023-12-01 14:00:00,53.18,53.21,53.13,53.18,37870.0,52.9447,52.9746,52.8949,52.9447,37870.0
2023-12-01 14:30:00,53.19,53.23,53.08,53.22,66135.0,52.9546,52.9945,52.8451,52.9845,66135.0
2023-12-01 15:00:00,53.23,53.24,53.08,53.14,45522.0,52.9945,53.0044,52.8451,52.9049,45522.0
2023-12-01 15:30:00,53.13,53.13,52.8,52.89,550194.0,52.8949,52.8949,52.5664,52.656,550194.0
2023-12-04 09:30:00,52.64,52.8,52.38,52.5,116111.0,52.4071,52.5664,52.1482,52.2677,116111.0
2023-12-04 10:00:00,52.5,52.5,52.21,52.26,121462.0,52.2677,52.2677,51.979,52.0288,121462.0
2023-12-04 10:30:00,52.27,52.31,52.15,52.2,67789.0,52.0387,52.0785,51.9192,51.969,67789.0
2023-12-04 11:00:00,52.19,52.29,52.1,52.29,79026.0,51.9591,52.0586,51.8695,52.0586,79026.0
2023-12-04 11:30:00,52.27,52.36,52.26,52.34,53370.0,52.0387,52.1283,52.0288,52.1084,53370.0
2023-12-04 12:00:00,52.33,52.58,52.31,52.56,46216.0,52.0985,52.3473,52.0785,52.3274,46216.0
2023-12-04 12:30:00,52.55,52.79,52.54,52.78,389544.0,52.3175,52.5564,52.3075,52.5465,389544.0
2023-12-04 13:00:00,52.78,52.79,52.68,52.71,48568.0,52.5465,52.5564,52.4469,52.4768,48568.0
2023-12-04 13:30:00,52.72,52.78,52.57,52.61,110431.0,52.4867,52.5465,52.3374,52.3772,110431.0
2023-12-04 14:00:00,52.62,52.71,52.62,52.7,51213.0,52.3872,52.4768,52.3872,52.4668,51213.0
2023-12-04 14:30:00,52.7,52.81,52.67,52.74,85354.0,52.4668,52.5763,52.4369,52.5066,85354.0
2023-12-04 15:00:00,52.75,52.76,52.65,52.7,91651.0,52.5166,52.5266,52.417,52.4668,91651.0
2023-12-04 15:30:00,52.7,52.94,52.68,52.92,379834.0,52.4668,52.7058,52.4469,52.6858,379834.0
2023-12-05 09:30:00,52.75,52.84,52.53,52.7,70390.0,52.5166,52.6062,52.2976,52.4668,70390.0
2023-12-05 10:00:00,52.71,52.81,52.46,52.54,50031.0,52.4768,52.5763,52.2279,52.3075,50031.0
2023-12-05 10:30:00,52.54,52.71,52.38,52.71,34176.0,52.3075,52.4768,52.1482,52.4768,34176.0
2023-12-05 11:00:00,52.72,52.74,52.55,52.63,95272.0,52.4867,52.5066,52.3175,52.3971,95272.0
2023-12-05 11:30:00,52.62,52.69,52.43,52.5,43764.0,52.3872,52.4569,52.198,52.2677,43764.0
2023-12-05 12:00:00,52.52,52.58,52.46,52.52,35532.0,52.2876,52.3473,52.2279,52.2876,35532.0
2023-12-05 12:30:00,52.52,52.52,52.32,52.49,48167.0,52.2876,52.2876,52.0885,52.2577,48167.0
2023-12-05 13:00:00,52.5,52.55,52.46,52.49,30863.0,52.2677,52.3175,52.2279,52.2577,30863.0
2023-12-05 13:30:00,52.5,52.52,52.38,52.4,44702.0,52.2677,52.2876,52.1482,52.1681,44702.0
2023-12-05 14:00:00,52.4,52.45,52.3,52.36,66563.0,52.1681,52.2179,52.0686,52.1283,66563.0
2023-12-05 14:30:00,52.36,52.39,52.29,52.3,88697.0,52.1283,52.1582,52.0586,52.0686,88697.0
2023-12-05 15:00:00,52.3,52.31,52.2,52.22,182324.0,52.0686,52.0785,51.969,51.9889,182324.0
2023-12-05 15:30:00,52.22,52.22,52.06,52.19,446013.0,51.9889,51.9889,51.8296,51.9591,446013.0
2023-12-06 09:30:00,52.45,52.89,52.45,52.77,100042.0,52.2179,52.656,52.2179,52.5365,100042.0
2023-12-06 10:00:00,52.79,52.83,52.48,52.56,65217.0,52.5564,52.5962,52.2478,52.3274,65217.0
2023-12-06 10:30:00,52.56,52.64,52.36,52.4,78185.0,52.3274,52.4071,52.1283,52.1681,78185.0
2023-12-06 11:00:00,52.43,52.44,52.3,52.36,44641.0,52.198,52.208,52.0686,52.1283,44641.0
2023-12-06 11:30:00,52.36,52.45,52.29,52.44,38610.0,52.1283,52.2179,52.0586,52.208,38610.0
2023-12-06 12:00:00,52.45,52.45,52.34,52.36,28107.0,52.2179,52.2179,52.1084,52.1283,28107.0
2023-12-06 12:30:00,52.36,52.43,52.31,52.33,34468.0,52.1283,52.198,52.0785,52.0985,34468.0
2023-12-06 13:00:00,52.34,52.43,52.29,52.43,32089.0,52.1084,52.198,52.0586,52.198,32089.0
2023-12-06 13:30:00,52.42,52.46,52.4,52.4,35664.0,52.1881,52.2279,52.1681,52.1681,35664.0
2023-12-06 14:00:00,52.4,52.43,52.35,52.36,43765.0,52.1681,52.198,52.1184,52.1283,43765.0
2023-12-06 14:30:00,52.35,52.46,52.34,52.4,38044.0,52.1184,52.2279,52.1084,52.1681,38044.0
2023-12-06 15:00:00,52.4,52.42,52.23,52.25,61992.0,52.1681,52.1881,51.9989,52.0188,61992.0
2023-12-06 15:30:00,52.24,52.38,52.22,52.31,203309.0,52.0089,52.1482,51.9889,52.0785,203309.0
2023-12-07 09:30:00,52.26,52.56,52.26,52.47,59911.0,52.0288,52.3274,52.0288,52.2378,59911.0
2023-12-07 10:00:00,52.49,52.6,52.41,52.44,47443.0,52.2577,52.3673,52.1781,52.208,47443.0
2023-12-07 10:30:00,52.44,52.55,52.29,52.41,65779.0,52.208,52.3175,52.0586,52.1781,65779.0
2023-12-07 11:00:00,52.43,52.55,52.35,52.47,114229.0,52.198,52.3175,52.1184,52.2378,114229.0
2023-12-07 11:30:00,52.47,52.55,52.36,52.54,114820.0,52.2378,52.3175,52.1283,52.3075,114820.0
2023-12-07 12:00:00,52.53,52.56,52.42,52.48,46217.0,52.2976,52.3274,52.1881,52.2478,46217.0
2023-12-07 12:30:00,52.48,52.59,52.44,52.56,35293.0,52.2478,52.3573,52.208,52.3274,35293.0
2023-12-07 13:00:00,52.55,52.63,52.55,52.62,37977.0,52.3175,52.3971,52.3175,52.3872,37977.0
2023-12-07 13:30:00,52.62,52.73,52.62,52.67,30697.0,52.3872,52.4967,52.3872,52.4369,30697.0
2023-12-07 14:00:00,52.68,52.82,52.66,52.8,58454.0,52.4469,52.5863,52.427,52.5664,58454.0
2023-12-07 14:30:00,52.8,52.83,52.73,52.75,66803.0,52.5664,52.5962,52.4967,52.5166,66803.0
2023-12-07 15:00:00,52.74,52.74,52.65,52.7,103002.0,52.5066,52.5066,52.417,52.4668,103002.0
2023-12-07 15:30:00,52.7,52.78,52.67,52.74,416913.0,52.4668,52.5465,52.4369,52.5066,416913.0
2023-12-08 09:30:00,52.72,53.1,52.72,53.02,115845.0,52.4867,52.865,52.4867,52.7854,115845.0
2023-12-08 10:00:00,53.03,53.28,53.03,53.15,88504.0,52.7954,53.0442,52.7954,52.9148,88504.0
2023-12-08 10:30:00,53.15,53.17,53.03,53.12,66402.0,52.9148,52.9347,52.7954,52.885,66402.0
2023-12-08 11:00:00,53.13,53.14,52.8,52.91,58807.0,52.8949,52.9049,52.5664,52.6759,58807.0
2023-12-08 11:30:00,52.92,52.98,52.85,52.9,29288.0,52.6858,52.7456,52.6162,52.6659,29288.0
2023-12-08 12:00:00,52.9,52.92,52.8,52.91,40431.0,52.6659,52.6858,52.5664,52.6759,40431.0
2023-12-08 12:30:00,52.92,53.07,52.91,53.01,40002.0,52.6858,52.8352,52.6759,52.7754,40002.0
2023-12-08 13:00:00,53.01,53.08,52.96,53.07,41448.0,52.7754,52.8451,52.7257,52.8352,41448.0
2023-12-08 13:30:00,53.07,53.11,53.03,53.07,58565.0,52.8352,52.875,52.7954,52.8352,58565.0
2023-12-08 14:00:00,53.06,53.16,53.06,53.15,32991.0,52.8252,52.9248,52.8252,52.9148,32991.0
2023-12-08 14:30:00,53.15,53.24,53.11,53.23,56353.0,52.9148,53.0044,52.875,52.9945,56353.0
2023-12-08 15:00:00,53.23,53.24,53.16,53.23,81017.0,52.9945,53.0044,52.9248,52.9945,81017.0
2023-12-08 15:30:00,53.23,53.36,53.19,53.27,279298.0,52.9945,53.1239,52.9546,53.0343,279298.0
2023-12-11 09:30:00,53.18,53.69,53.04,53.69,89432.0,52.9447,53.4524,52.8053,53.4524,89432.0
2023-12-11 10:00:00,53.68,53.74,53.56,53.61,45409.0,53.4425,53.5022,53.323,53.3728,45409.0
2023-12-11 10:30:00,53.6,53.89,53.59,53.8,48187.0,53.3628,53.6516,53.3529,53.5619,48187.0
2023-12-11 11:00:00,53.82,53.9,53.78,53.83,54840.0,53.5819,53.6615,53.542,53.5918,54840.0
2023-12-11 11:30:00,53.83,53.83,53.68,53.75,43288.0,53.5918,53.5918,53.4425,53.5122,43288.0
2023-12-11 12:00:00,53.75,53.77,53.64,53.73,34168.0,53.5122,53.5321,53.4027,53.4923,34168.0
2023-12-11 12:30:00,53.73,53.81,53.7,53.78,50707.0,53.4923,53.5719,53.4624,53.542,50707.0
2023-12-11 13:00:00,53.79,53.82,53.74,53.8,34939.0,53.552,53.5819,53.5022,53.5619,34939.0
2023-12-11 13:30:00,53.8,53.82,53.66,53.68,45977.0,53.5619,53.5819,53.4226,53.4425,45977.0
2023-12-11 14:00:00,53.69,53.71,53.58,53.71,22301.0,53.4524,53.4723,53.3429,53.4723,22301.0
2023-12-11 14:30:00,53.72,53.73,53.65,53.66,44922.0,53.4823,53.4923,53.4126,53.4226,44922.0
2023-12-11 15:00:00,53.66,53.68,53.59,53.59,36715.0,53.4226,53.4425,53.3529,53.3529,36715.0
2023-12-11 15:30:00,53.58,53.67,53.55,53.67,163153.0,53.3429,53.4325,53.3131,53.4325,163153.0
2023-12-12 09:30:00,53.68,53.78,53.54,53.64,63598.0,53.4425,53.542,53.3031,53.4027,63598.0
2023-12-12 10:00:00,53.63,53.9,53.62,53.86,33385.0,53.3927,53.6615,53.3827,53.6217,33385.0
2023-12-12 10:30:00,53.82,53.99,53.82,53.98,27128.0,53.5819,53.7511,53.5819,53.7412,27128.0
2023-12-12 11:00:00,53.99,54.03,53.92,53.98,34251.0,53.7511,53.7909,53.6814,53.7412,34251.0
2023-12-12 11:30:00,53.97,54.1,53.96,54.09,44326.0,53.7312,53.8606,53.7212,53.8507,44326.0
2023-12-12 12:00:00,54.09,54.21,54.07,54.16,44115.0,53.8507,53.9701,53.8308,53.9204,44115.0
2023-12-12 12:30:00,54.16,54.22,54.0,54.01,26071.0,53.9204,53.9801,53.7611,53.771,26071.0
2023-12-12 13:00:00,54.01,54.17,53.99,54.16,25448.0,53.771,53.9303,53.7511,53.9204,25448.0
2023-12-12 13:30:00,54.2,54.23,54.13,54.16,43584.0,53.9602,53.99,53.8905,53.9204,43584.0
2023-12-12 14:00:00,54.16,54.17,54.09,54.1,30824.0,53.9204,53.9303,53.8507,53.8606,30824.0
2023-12-12 14:30:00,54.1,54.16,54.09,54.13,76256.0,53.8606,53.9204,53.8507,53.8905,76256.0
2023-12-12 15:00:00,54.16,54.19,54.08,54.15,95931.0,53.9204,53.9502,53.8407,53.9104,95931.0
2023-12-12 15:30:00,54.15,54.15,54.02,54.14,245508.0,53.9104,53.9104,53.781,53.9004,245508.0
2023-12-13 09:30:00,54.37,54.4,53.81,54.14,91325.0,54.1294,54.1593,53.5719,53.9004,91325.0
2023-12-13 10:00:00,54.15,54.2,53.97,54.08,59952.0,53.9104,53.9602,53.7312,53.8407,59952.0
2023-12-13 10:30:00,54.1,54.18,54.09,54.15,32251.0,53.8606,53.9403,53.8507,53.9104,32251.0
2023-12-13 11:00:00,54.14,54.16,54.05,54.08,49293.0,53.9004,53.9204,53.8108,53.8407,49293.0
2023-12-13 11:30:00,54.08,54.11,54.04,54.07,27489.0,53.8407,53.8706,53.8009,53.8308,27489.0
2023-12-13 12:00:00,54.07,54.08,53.98,54.01,19149.0,53.8308,53.8407,53.7412,53.771,19149.0
2023-12-13 12:30:00,54.0,54.0,53.86,53.86,32505.0,53.7611,53.7611,53.6217,53.6217,32505.0
2023-12-13 13:00:00,53.86,53.86,53.76,53.8,45150.0,53.6217,53.6217,53.5221,53.5619,45150.0
2023-12-13 13:30:00,53.8,53.85,53.7,53.84,62279.0,53.5619,53.6117,53.4624,53.6018,62279.0
2023-12-13 14:00:00,53.86,54.27,53.84,54.21,46760.0,53.6217,54.0299,53.6018,53.9701,46760.0
2023-12-13 14:30:00,54.21,54.45,54.18,54.41,80073.0,53.9701,54.2091,53.9403,54.1692,80073.0
2023-12-13 15:00:00,54.41,54.5,54.15,54.21,89855.0,54.1692,54.2589,53.9104,53.9701,89855.0
2023-12-13 15:30:00,54.21,54.46,54.16,54.21,393816.0,53.9701,54.219,53.9204,53.9701,393816.0
2023-12-14 09:30:00,54.38,54.53,53.43,53.44,201881.0,54.1394,54.2887,53.1936,53.2035,201881.0
2023-12-14 10:00:00,53.44,53.6,53.23,53.32,281002.0,53.2035,53.3628,52.9945,53.0841,281002.0
2023-12-14 10:30:00,53.33,53.48,52.82,52.94,234684.0,53.094,53.2434,52.5863,52.7058,234684.0
2023-12-14 11:00:00,52.93,53.13,52.61,52.73,227758.0,52.6958,52.8949,52.3772,52.4967,227758.0
2023-12-14 11:30:00,52.73,53.03,52.59,52.96,473066.0,52.4967,52.7954,52.3573,52.7257,473066.0
2023-12-14 12:00:00,52.96,53.17,52.61,52.63,169009.0,52.7257,52.9347,52.3772,52.3971,169009.0
2023-12-14 12:30:00,52.64,52.88,52.62,52.85,191274.0,52.4071,52.646,52.3872,52.6162,191274.0
2023-12-14 13:00:00,52.82,52.86,52.58,52.58,155363.0,52.5863,52.6261,52.3473,52.3473,155363.0
2023-12-14 13:30:00,52.58,52.59,52.36,52.51,118374.0,52.3473,52.3573,52.1283,52.2777,118374.0
2023-12-14 14:00:00,52.5,52.78,52.5,52.67,237371.0,52.2677,52.5465,52.2677,52.4369,237371.0
2023-12-14 14:30:00,52.67,53.1,52.63,53.01,186804.0,52.4369,52.865,52.3971,52.7754,186804.0
2023-12-14 15:00:00,53.0,53.11,52.94,52.95,210442.0,52.7655,52.875,52.7058,52.7157,210442.0
2023-12-14 15:30:00,52.95,52.97,52.75,52.77,708666.0,52.7157,52.7356,52.5166,52.5365,708666.0
2023-12-15 09:30:00,52.45,52.83,52.37,52.56,522405.0,52.2179,52.5962,52.1383,52.3274,522405.0
2023-12-15 10:00:00,52.57,52.99,52.57,52.93,245109.0,52.3374,52.7555,52.3374,52.6958,245109.0
2023-12-15 10:30:00,52.94,53.15,52.92,53.13,191020.0,52.7058,52.9148,52.6858,52.8949,191020.0
2023-12-15 11:00:00,53.12,53.26,52.94,53.01,141544.0,52.885,53.0243,52.7058,52.7754,141544.0
2023-12-15 11:30:00,53.02,53.03,52.76,52.86,48993.0,52.7854,52.7954,52.5266,52.6261,48993.0
2023-12-15 12:00:00,52.86,53.14,52.85,53.11,56605.0,52.6261,52.9049,52.6162,52.875,56605.0
2023-12-15 12:30:00,53.13,53.14,52.93,52.99,47017.0,52.8949,52.9049,52.6958,52.7555,47017.0
2023-12-15 13:00:00,52.98,53.01,52.91,52.94,39480.0,52.7456,52.7754,52.6759,52.7058,39480.0
2023-12-15 13:30:00,52.94,52.99,52.83,52.91,71957.0,52.7058,52.7555,52.5962,52.6759,71957.0
2023-12-15 14:00:00,52.89,52.89,52.74,52.87,55817.0,52.656,52.656,52.5066,52.6361,55817.0
2023-12-15 14:30:00,52.87,52.95,52.77,52.84,53507.0,52.6361,52.7157,52.5365,52.6062,53507.0
2023-12-15 15:00:00,52.84,52.9,52.73,52.9,76872.0,52.6062,52.6659,52.4967,52.6659,76872.0
2023-12-15 15:30:00,52.9,52.92,52.62,52.8,425882.0,52.6659,52.6858,52.3872,52.5664,425882.0
2023-12-18 09:30:00,52.99,53.27,52.89,53.27,99507.0,52.7555,53.0343,52.656,53.0343,99507.0
2023-12-18 10:00:00,53.28,53.48,53.24,53.38,76073.0,53.0442,53.2434,53.0044,53.1438,76073.0
2023-12-18 10:30:00,53.38,53.47,53.29,53.37,59233.0,53.1438,53.2334,53.0542,53.1339,59233.0
2023-12-18 11:00:00,53.36,53.41,53.29,53.3,32029.0,53.1239,53.1737,53.0542,53.0642,32029.0
2023-12-18 11:30:00,53.29,53.34,53.19,53.29,57202.0,53.0542,53.104,52.9546,53.0542,57202.0
2023-12-18 12:00:00,53.29,53.4,53.27,53.32,42451.0,53.0542,53.1637,53.0343,53.0841,42451.0
2023-12-18 12:30:00,53.32,53.36,53.2,53.22,50781.0,53.0841,53.1239,52.9646,52.9845,50781.0
2023-12-18 13:00:00,53.21,53.22,53.05,53.05,28037.0,52.9746,52.9845,52.8153,52.8153,28037.0
2023-12-18 13:30:00,53.07,53.08,52.99,53.02,32949.0,52.8352,52.8451,52.7555,52.7854,32949.0
2023-12-18 14:00:00,53.03,53.12,53.03,53.06,39846.0,52.7954,52.885,52.7954,52.8252,39846.0
2023-12-18 14:30:00,53.06,53.16,52.99,53.11,45635.0,52.8252,52.9248,52.7555,52.875,45635.0
2023-12-18 15:00:00,53.09,53.28,53.09,53.22,38174.0,52.8551,53.0442,52.8551,52.9845,38174.0
2023-12-18 15:30:00,53.22,53.28,53.15,53.21,205611.0,52.9845,53.0442,52.9148,52.9746,205611.0
2023-12-19 09:30:00,53.36,53.62,53.23,53.59,64531.0,53.1239,53.3827,52.9945,53.3529,64531.0
2023-12-19 10:00:00,53.59,53.63,53.42,53.53,46449.0,53.3529,53.3927,53.1836,53.2931,46449.0
2023-12-19 10:30:00,53.52,53.71,53.51,53.68,69877.0,53.2832,53.4723,53.2732,53.4425,69877.0
2023-12-19 11:00:00,53.69,53.88,53.69,53.84,80231.0,53.4524,53.6416,53.4524,53.6018,80231.0
2023-12-19 11:30:00,53.83,53.83,53.7,53.73,31620.0,53.5918,53.5918,53.4624,53.4923,31620.0
2023-12-19 12:00:00,53.72,53.73,53.61,53.64,62884.0,53.4823,53.4923,53.3728,53.4027,62884.0
2023-12-19 12:30:00,53.64,53.75,53.62,53.73,26017.0,53.4027,53.5122,53.3827,53.4923,26017.0
2023-12-19 13:00:00,53.73,53.76,53.66,53.69,26977.0,53.4923,53.5221,53.4226,53.4524,26977.0
2023-12-19 13:30:00,53.68,53.78,53.68,53.72,56599.0,53.4425,53.542,53.4425,53.4823,56599.0
2023-12-19 14:00:00,53.71,53.73,53.61,53.68,46796.0,53.4723,53.4923,53.3728,53.4425,46796.0
2023-12-19 14:30:00,53.69,53.7,53.53,53.6,74378.0,53.4524,53.4624,53.2931,53.3628,74378.0
2023-12-19 15:00:00,53.59,53.64,53.53,53.63,56512.0,53.3529,53.4027,53.2931,53.3927,56512.0
2023-12-19 15:30:00,53.63,53.72,53.56,53.65,278410.0,53.3927,53.4823,53.323,53.4126,278410.0
2023-12-20 09:30:00,53.33,53.65,53.13,53.49,117786.0,53.094,53.4126,52.8949,53.2533,117786.0
2023-12-20 10:00:00,53.49,53.69,53.49,53.66,61015.0,53.2533,53.4524,53.2533,53.4226,61015.0
2023-12-20 10:30:00,53.66,53.69,53.55,53.59,56145.0,53.4226,53.4524,53.3131,53.3529,56145.0
2023-12-20 11:00:00,53.59,53.61,53.49,53.53,41695.0,53.3529,53.3728,53.2533,53.2931,41695.0
2023-12-20 11:30:00,53.53,53.59,53.48,53.57,23571.0,53.2931,53.3529,53.2434,53.333,23571.0
2023-12-20 12:00:00,53.57,53.63,53.55,53.58,32394.0,53.333,53.3927,53.3131,53.3429,32394.0
2023-12-20 12:30:00,53.59,53.73,53.51,53.7,41254.0,53.3529,53.4923,53.2732,53.4624,41254.0
2023-12-20 13:00:00,53.7,53.7,53.48,53.56,37399.0,53.4624,53.4624,53.2434,53.323,37399.0
2023-12-20 13:30:00,53.58,53.62,53.53,53.56,43730.0,53.3429,53.3827,53.2931,53.323,43730.0
2023-12-20 14:00:00,53.55,53.65,53.53,53.61,43028.0,53.3131,53.4126,53.2931,53.3728,43028.0
2023-12-20 14:30:00,53.61,53.61,53.13,53.23,69764.0,53.3728,53.3728,52.8949,52.9945,69764.0
2023-12-20 15:00:00,53.22,53.29,53.08,53.09,105968.0,52.9845,53.0542,52.8451,52.8551,105968.0
2023-12-20 15:30:00,53.09,53.13,52.68,52.7,442295.0,52.8551,52.8949,52.4469,52.4668,442295.0
2023-12-21 09:30:00,53.31,53.68,53.31,53.47,135665.0,53.0741,53.4425,53.0741,53.2334,135665.0
2023-12-21 10:00:00,53.48,53.58,53.23,53.27,67048.0,53.2434,53.3429,52.9945,53.0343,67048.0
2023-12-21 10:30:00,53.27,53.38,53.2,53.34,65143.0,53.0343,53.1438,52.9646,53.104,65143.0
2023-12-21 11:00:00,53.34,53.48,53.33,53.45,43511.0,53.104,53.2434,53.094,53.2135,43511.0
2023-12-21 11:30:00,53.44,53.45,53.21,53.22,47921.0,53.2035,53.2135,52.9746,52.9845,47921.0
2023-12-21 12:00:00,53.21,53.22,53.12,53.15,34613.0,52.9746,52.9845,52.885,52.9148,34613.0
2023-12-21 12:30:00,53.17,53.28,53.13,53.21,46310.0,52.9347,53.0442,52.8949,52.9746,46310.0
2023-12-21 13:00:00,53.23,53.33,53.15,53.33,37450.0,52.9945,53.094,52.9148,53.094,37450.0
2023-12-21 13:30:00,53.33,53.42,53.28,53.41,78442.0,53.094,53.1836,53.0442,53.1737,78442.0
2023-12-21 14:00:00,53.4,53.42,53.32,53.41,77889.0,53.1637,53.1836,53.0841,53.1737,77889.0
2023-12-21 14:30:00,53.41,53.44,53.24,53.28,50960.0,53.1737,53.2035,53.0044,53.0442,50960.0
2023-12-21 15:00:00,53.29,53.42,53.24,53.42,66529.0,53.0542,53.1836,53.0044,53.1836,66529.0
2023-12-21 15:30:00,53.42,53.53,53.33,53.47,303527.0,53.1836,53.2931,53.094,53.2334,303527.0
2023-12-22 09:30:00,53.57,53.83,53.55,53.72,58444.0,53.333,53.5918,53.3131,53.4823,58444.0
2023-12-22 10:00:00,53.77,53.91,53.69,53.87,48728.0,53.5321,53.6715,53.4524,53.6316,48728.0
2023-12-22 10:30:00,53.89,53.9,53.66,53.68,45560.0,53.6516,53.6615,53.4226,53.4425,45560.0
2023-12-22 11:00:00,53.67,53.77,53.6,53.73,32803.0,53.4325,53.5321,53.3628,53.4923,32803.0
2023-12-22 11:30:00,53.76,53.79,53.62,53.72,26518.0,53.5221,53.552,53.3827,53.4823,26518.0
2023-12-22 12:00:00,53.73,53.75,53.63,53.68,21533.0,53.4923,53.5122,53.3927,53.4425,21533.0
2023-12-22 12:30:00,53.67,53.74,53.63,53.7,25810.0,53.4325,53.5022,53.3927,53.4624,25810.0
2023-12-22 13:00:00,53.7,53.74,53.69,53.69,43348.0,53.4624,53.5022,53.4524,53.4524,43348.0
2023-12-22 13:30:00,53.69,53.72,53.62,53.66,71930.0,53.4524,53.4823,53.3827,53.4226,71930.0
2023-12-22 14:00:00,53.66,53.72,53.46,53.46,58842.0,53.4226,53.4823,53.2235,53.2235,58842.0
2023-12-22 14:30:00,53.45,53.74,53.43,53.69,56512.0,53.2135,53.5022,53.1936,53.4524,56512.0
2023-12-22 15:00:00,53.71,53.71,53.56,53.66,56066.0,53.4723,53.4723,53.323,53.4226,56066.0
2023-12-22 15:30:00,53.66,53.66,53.46,53.58,246767.0,53.4226,53.4226,53.2235,53.3429,246767.0
2023-12-26 09:30:00,53.57,53.75,53.42,53.75,57515.0,53.333,53.5122,53.1836,53.5122,57515.0
2023-12-26 10:00:00,53.76,53.89,53.74,53.82,38784.0,53.5221,53.6516,53.5022,53.5819,38784.0
2023-12-26 10:30:00,53.83,53.95,53.79,53.91,40725.0,53.5918,53.7113,53.552,53.6715,40725.0
2023-12-26 11:00:00,53.91,53.93,53.84,53.87,92431.0,53.6715,53.6914,53.6018,53.6316,92431.0
2023-12-26 11:30:00,53.85,53.93,53.82,53.88,33513.0,53.6117,53.6914,53.5819,53.6416,33513.0
2023-12-26 12:00:00,53.87,53.92,53.82,53.9,70568.0,53.6316,53.6814,53.5819,53.6615,70568.0
2023-12-26 12:30:00,53.9,54.01,53.9,53.98,26463.0,53.6615,53.771,53.6615,53.7412,26463.0
2023-12-26 13:00:00,54.0,54.03,53.98,53.99,17866.0,53.7611,53.7909,53.7412,53.7511,17866.0
2023-12-26 13:30:00,54.01,54.02,53.91,53.95,25057.0,53.771,53.781,53.6715,53.7113,25057.0
2023-12-26 14:00:00,53.95,54.01,53.95,54.01,38536.0,53.7113,53.771,53.7113,53.771,38536.0
2023-12-26 14:30:00,54.01,54.03,53.95,53.98,37228.0,53.771,53.7909,53.7113,53.7412,37228.0
2023-12-26 15:00:00,53.98,54.07,53.92,54.02,52103.0,53.7412,53.8308,53.6814,53.781,52103.0
2023-12-26 15:30:00,54.03,54.03,53.84,53.85,192355.0,53.7909,53.7909,53.6018,53.6117,192355.0
2023-12-27 09:30:00,53.69,54.01,53.69,53.96,36642.0,53.4524,53.771,53.4524,53.7212,36642.0
2023-12-27 10:00:00,53.96,53.96,53.76,53.82,43666.0,53.7212,53.7212,53.5221,53.5819,43666.0
2023-12-27 10:30:00,53.81,53.83,53.71,53.72,22004.0,53.5719,53.5918,53.4723,53.4823,22004.0
2023-12-27 11:00:00,53.72,53.8,53.63,53.78,36778.0,53.4823,53.5619,53.3927,53.542,36778.0
2023-12-27 11:30:00,53.78,53.92,53.78,53.86,19986.0,53.542,53.6814,53.542,53.6217,19986.0
2023-12-27 12:00:00,53.86,53.87,53.8,53.87,19461.0,53.6217,53.6316,53.5619,53.6316,19461.0
2023-12-27 12:30:00,53.87,53.87,53.78,53.86,20514.0,53.6316,53.6316,53.542,53.6217,20514.0
2023-12-27 13:00:00,53.86,53.97,53.85,53.89,39189.0,53.6217,53.7312,53.6117,53.6516,39189.0
2023-12-27 13:30:00,53.89,53.92,53.86,53.89,27603.0,53.6516,53.6814,53.6217,53.6516,27603.0
2023-12-27 14:00:00,53.88,53.92,53.78,53.88,41597.0,53.6416,53.6814,53.542,53.6416,41597.0
2023-12-27 14:30:00,53.89,53.96,53.86,53.94,43793.0,53.6516,53.7212,53.6217,53.7013,43793.0
2023-12-27 15:00:00,53.94,54.0,53.9,53.94,40988.0,53.7013,53.7611,53.6615,53.7013,40988.0
2023-12-27 15:30:00,53.95,54.08,53.92,54.08,380141.0,53.7113,53.8407,53.6814,53.8407,380141.0
2023-12-28 09:30:00,54.03,54.18,53.77,53.98,147923.0,53.7909,53.9403,53.5321,53.7412,147923.0
2023-12-28 10:00:00,53.96,54.22,53.9,54.16,55262.0,53.7212,53.9801,53.6615,53.9204,55262.0
2023-12-28 10:30:00,54.16,54.17,54.05,54.05,40158.0,53.9204,53.9303,53.8108,53.8108,40158.0
2023-12-28 11:00:00,54.05,54.11,53.95,54.0,21409.0,53.8108,53.8706,53.7113,53.7611,21409.0
2023-12-28 11:30:00,53.99,54.01,53.94,53.97,22989.0,53.7511,53.771,53.7013,53.7312,22989.0
2023-12-28 12:00:00,53.97,53.98,53.88,53.92,21420.0,53.7312,53.7412,53.6416,53.6814,21420.0
2023-12-28 12:30:00,53.92,53.99,53.88,53.98,25855.0,53.6814,53.7511,53.6416,53.7412,25855.0
2023-12-28 13:00:00,53.98,54.01,53.87,53.89,23186.0,53.7412,53.771,53.6316,53.6516,23186.0
2023-12-28 13:30:00,53.9,53.99,53.88,53.95,42595.0,53.6615,53.7511,53.6416,53.7113,42595.0
2023-12-28 14:00:00,53.96,54.08,53.95,54.04,177643.0,53.7212,53.8407,53.7113,53.8009,177643.0
2023-12-28 14:30:00,54.04,54.07,54.02,54.04,46257.0,53.8009,53.8308,53.781,53.8009,46257.0
2023-12-28 15:00:00,54.03,54.07,53.96,54.01,64519.0,53.7909,53.8308,53.7212,53.771,64519.0
2023-12-28 15:30:00,54.02,54.12,53.95,54.12,262458.0,53.781,53.8805,53.7113,53.8805,262458.0
2023-12-29 09:30:00,54.2,54.24,54.09,54.15,60410.0,53.9602,54.0,53.8507,53.9104,60410.0
2023-12-29 10:00:00,54.16,54.29,54.12,54.19,42835.0,53.9204,54.0498,53.8805,53.9502,42835.0
2023-12-29 10:30:00,54.2,54.32,54.16,54.26,54203.0,53.9602,54.0796,53.9204,54.0199,54203.0
2023-12-29 11:00:00,54.26,54.33,54.19,54.2,50934.0,54.0199,54.0896,53.9502,53.9602,50934.0
2023-12-29 11:30:00,54.2,54.3,54.17,54.22,50471.0,53.9602,54.0597,53.9303,53.9801,50471.0
2023-12-29 12:00:00,54.22,54.24,54.07,54.1,35238.0,53.9801,54.0,53.8308,53.8606,35238.0
2023-12-29 12:30:00,54.09,54.36,54.09,54.31,90357.0,53.8507,54.1195,53.8507,54.0697,90357.0
2023-12-29 13:00:00,54.31,54.34,54.22,54.23,24893.0,54.0697,54.0996,53.9801,53.99,24893.0
2023-12-29 13:30:00,54.23,54.32,54.23,54.28,28211.0,53.99,54.0796,53.99,54.0398,28211.0
2023-12-29 14:00:00,54.28,54.32,54.23,54.3,38546.0,54.0398,54.0796,53.99,54.0597,38546.0
2023-12-29 14:30:00,54.3,54.35,54.29,54.33,42823.0,54.0597,54.1095,54.0498,54.0896,42823.0
2023-12-29 15:00:00,54.34,54.41,54.29,54.37,70185.0,54.0996,54.1692,54.0498,54.1294,70185.0
2023-12-29 15:30:00,54.37,54.39,54.12,54.12,463654.0,54.1294,54.1493,53.8805,53.8805,463654.0
2024-01-02 09:30:00,53.84,54.13,53.7,54.01,60311.0,53.6018,53.8905,53.4624,53.771,60311.0
2024-01-02 10:00:00,54.02,54.03,53.73,53.76,42413.0,53.781,53.7909,53.4923,53.5221,42413.0
2024-01-02 10:30:00,53.75,53.77,53.62,53.66,56962.0,53.5122,53.5321,53.3827,53.4226,56962.0
2024-01-02 11:00:00,53.66,53.77,53.64,53.71,59228.0,53.4226,53.5321,53.4027,53.4723,59228.0
2024-01-02 11:30:00,53.72,53.79,53.66,53.75,32233.0,53.4823,53.552,53.4226,53.5122,32233.0
2024-01-02 12:00:00,53.75,53.77,53.56,53.59,35642.0,53.5122,53.5321,53.323,53.3529,35642.0
2024-01-02 12:30:00,53.59,53.69,53.51,53.52,113201.0,53.3529,53.4524,53.2732,53.2832,113201.0
2024-01-02 13:00:00,53.52,53.52,53.42,53.48,33993.0,53.2832,53.2832,53.1836,53.2434,33993.0
2024-01-02 13:30:00,53.48,53.5,53.33,53.36,55986.0,53.2434,53.2633,53.094,53.1239,55986.0
2024-01-02 14:00:00,53.36,53.42,53.28,53.31,34230.0,53.1239,53.1836,53.0442,53.0741,34230.0
2024-01-02 14:30:00,53.3,53.34,53.2,53.2,29981.0,53.0642,53.104,52.9646,52.9646,29981.0
2024-01-02 15:00:00,53.2,53.4,53.19,53.39,302222.0,52.9646,53.1637,52.9546,53.1538,302222.0
2024-01-02 15:30:00,53.38,53.76,53.37,53.74,715995.0,53.1438,53.5221,53.1339,53.5022,715995.0
2024-01-03 09:30:00,53.59,53.8,53.25,53.45,126547.0,53.3529,53.5619,53.0144,53.2135,126547.0
2024-01-03 10:00:00,53.44,53.55,53.35,53.47,165720.0,53.2035,53.3131,53.1139,53.2334,165720.0
2024-01-03 10:30:00,53.48,53.48,53.05,53.18,231804.0,53.2434,53.2434,52.8153,52.9447,231804.0
2024-01-03 11:00:00,53.17,53.33,53.12,53.28,161822.0,52.9347,53.094,52.885,53.0442,161822.0
2024-01-03 11:30:00,53.28,53.4,53.26,53.32,67501.0,53.0442,53.1637,53.0243,53.0841,67501.0
2024-01-03 12:00:00,53.32,53.44,53.28,53.43,111792.0,53.0841,53.2035,53.0442,53.1936,111792.0
2024-01-03 12:30:00,53.43,53.44,53.18,53.27,195732.0,53.1936,53.2035,52.9447,53.0343,195732.0
2024-01-03 13:00:00,53.26,53.35,53.25,53.29,32197.0,53.0243,53.1139,53.0144,53.0542,32197.0
2024-01-03 13:30:00,53.29,53.31,53.02,53.1,103658.0,53.0542,53.0741,52.7854,52.865,103658.0
2024-01-03 14:00:00,53.1,53.2,52.99,53.13,104166.0,52.865,52.9646,52.7555,52.8949,104166.0
2024-01-03 14:30:00,53.13,53.25,53.03,53.05,66350.0,52.8949,53.0144,52.7954,52.8153,66350.0
2024-01-03 15:00:00,53.05,53.07,52.94,52.99,148070.0,52.8153,52.8352,52.7058,52.7555,148070.0
2024-01-03 15:30:00,53.0,53.1,52.73,52.74,534287.0,52.7655,52.865,52.4967,52.5066,534287.0
2024-01-04 09:30:00,53.04,53.19,52.95,53.15,63073.0,52.8053,52.9546,52.7157,52.9148,63073.0
2024-01-04 10:00:00,53.14,53.42,53.12,53.3,37151.0,52.9049,53.1836,52.885,53.0642,37151.0
2024-01-04 10:30:00,53.3,53.35,53.21,53.24,47797.0,53.0642,53.1139,52.9746,53.0044,47797.0
2024-01-04 11:00:00,53.23,53.35,53.2,53.28,55113.0,52.9945,53.1139,52.9646,53.0442,55113.0
2024-01-04 11:30:00,53.27,53.34,53.22,53.3,39083.0,53.0343,53.104,52.9845,53.0642,39083.0
2024-01-04 12:00:00,53.3,53.32,53.18,53.26,32195.0,53.0642,53.0841,52.9447,53.0243,32195.0
2024-01-04 12:30:00,53.25,53.26,53.17,53.22,24687.0,53.0144,53.0243,52.9347,52.9845,24687.0
2024-01-04 13:00:00,53.22,53.25,53.16,53.17,36931.0,52.9845,53.0144,52.9248,52.9347,36931.0
2024-01-04 13:30:00,53.18,53.19,53.09,53.1,35235.0,52.9447,52.9546,52.8551,52.865,35235.0
2024-01-04 14:00:00,53.1,53.13,52.99,53.02,39447.0,52.865,52.8949,52.7555,52.7854,39447.0
2024-01-04 14:30:00,53.01,53.01,52.83,52.87,46599.0,52.7754,52.7754,52.5962,52.6361,46599.0
2024-01-04 15:00:00,52.87,52.88,52.69,52.72,95945.0,52.6361,52.646,52.4569,52.4867,95945.0
2024-01-04 15:30:00,52.72,52.79,52.56,52.61,356594.0,52.4867,52.5564,52.3274,52.3772,356594.0
2024-01-05 09:30:00,52.93,53.5,52.61,53.45,378608.0,52.6958,53.2633,52.3772,53.2135,378608.0
2024-01-05 10:00:00,53.46,54.0,53.42,53.8,380549.0,53.2235,53.7611,53.1836,53.5619,380549.0
2024-01-05 10:30:00,53.81,53.85,53.56,53.71,332623.0,53.5719,53.6117,53.323,53.4723,332623.0
2024-01-05 11:00:00,53.71,53.8,53.52,53.66,376924.0,53.4723,53.5619,53.2832,53.4226,376924.0
2024-01-05 11:30:00,53.66,54.03,53.66,53.82,130175.0,53.4226,53.7909,53.4226,53.5819,130175.0
2024-01-05 12:00:00,53.8,53.94,53.69,53.88,58665.0,53.5619,53.7013,53.4524,53.6416,58665.0
2024-01-05 12:30:00,53.88,54.19,53.85,54.16,95497.0,53.6416,53.9502,53.6117,53.9204,95497.0
2024-01-05 13:00:00,54.15,54.21,54.06,54.16,58562.0,53.9104,53.9701,53.8208,53.9204,58562.0
2024-01-05 13:30:00,54.18,54.25,54.09,54.22,75641.0,53.9403,54.01,53.8507,53.9801,75641.0
2024-01-05 14:00:00,54.21,54.25,54.1,54.16,115205.0,53.9701,54.01,53.8606,53.9204,115205.0
2024-01-05 14:30:00,54.15,54.17,53.82,53.84,121045.0,53.9104,53.9303,53.5819,53.6018,121045.0
2024-01-05 15:00:00,53.83,53.95,53.8,53.91,130079.0,53.5918,53.7113,53.5619,53.6715,130079.0
2024-01-05 15:30:00,53.92,54.04,53.82,53.84,570877.0,53.6814,53.8009,53.5819,53.6018,570877.0
2024-01-08 09:30:00,53.53,53.93,52.93,52.96,242202.0,53.2931,53.6914,52.6958,52.7257,242202.0
2024-01-08 10:00:00,52.96,53.18,52.73,53.15,367077.0,52.7257,52.9447,52.4967,52.9148,367077.0
2024-01-08 10:30:00,53.15,53.47,53.13,53.22,110177.0,52.9148,53.2334,52.8949,52.9845,110177.0
2024-01-08 11:00:00,53.22,53.45,53.22,53.33,102694.0,52.9845,53.2135,52.9845,53.094,102694.0
2024-01-08 11:30:00,53.34,53.42,53.29,53.42,64761.0,53.104,53.1836,53.0542,53.1836,64761.0
2024-01-08 12:00:00,53.43,53.48,53.28,53.31,26785.0,53.1936,53.2434,53.0442,53.0741,26785.0
2024-01-08 12:30:00,53.31,53.4,53.31,53.37,58317.0,53.0741,53.1637,53.0741,53.1339,58317.0
2024-01-08 13:00:00,53.37,53.47,53.35,53.41,119103.0,53.1339,53.2334,53.1139,53.1737,119103.0
2024-01-08 13:30:00,53.4,53.71,53.39,53.67,79311.0,53.1637,53.4723,53.1538,53.4325,79311.0
2024-01-08 14:00:00,53.68,53.8,53.61,53.78,86820.0,53.4425,53.5619,53.3728,53.542,86820.0
2024-01-08 14:30:00,53.8,53.91,53.75,53.89,33943.0,53.5619,53.6715,53.5122,53.6516,33943.0
2024-01-08 15:00:00,53.89,53.96,53.78,53.83,78347.0,53.6516,53.7212,53.542,53.5918,78347.0
2024-01-08 15:30:00,53.83,54.13,53.78,54.09,291709.0,53.5918,53.8905,53.542,53.8507,291709.0
2024-01-09 09:30:00,53.69,53.84,53.44,53.55,202868.0,53.4524,53.6018,53.2035,53.3131,202868.0
2024-01-09 10:00:00,53.58,53.7,53.41,53.62,147850.0,53.3429,53.4624,53.1737,53.3827,147850.0
2024-01-09 10:30:00,53.64,53.79,53.63,53.72,46284.0,53.4027,53.552,53.3927,53.4823,46284.0
2024-01-09 11:00:00,53.73,53.91,53.73,53.91,42085.0,53.4923,53.6715,53.4923,53.6715,42085.0
2024-01-09 11:30:00,53.91,53.94,53.81,53.91,37570.0,53.6715,53.7013,53.5719,53.6715,37570.0
2024-01-09 12:00:00,53.92,53.92,53.79,53.82,57529.0,53.6814,53.6814,53.552,53.5819,57529.0
2024-01-09 12:30:00,53.82,53.83,53.77,53.82,67317.0,53.5819,53.5918,53.5321,53.5819,67317.0
2024-01-09 13:00:00,53.81,53.86,53.73,53.75,59738.0,53.5719,53.6217,53.4923,53.5122,59738.0
2024-01-09 13:30:00,53.74,53.83,53.66,53.72,141615.0,53.5022,53.5918,53.4226,53.4823,141615.0
2024-01-09 14:00:00,53.72,53.73,53.63,53.64,119792.0,53.4823,53.4923,53.3927,53.4027,119792.0
2024-01-09 14:30:00,53.64,53.66,53.56,53.62,336792.0,53.4027,53.4226,53.323,53.3827,336792.0
2024-01-09 15:00:00,53.62,53.76,53.53,53.71,243434.0,53.3827,53.5221,53.2931,53.4723,243434.0
2024-01-09 15:30:00,53.71,53.78,53.64,53.7,449195.0,53.4723,53.542,53.4027,53.4624,449195.0
2024-01-10 09:30:00,55.0,55.68,54.75,55.2,983735.0,54.7566,55.4336,54.5077,54.9558,983735.0
2024-01-10 10:00:00,55.19,55.47,55.05,55.42,249586.0,54.9458,55.2246,54.8064,55.1748,249586.0
2024-01-10 10:30:00,55.43,55.6,55.36,55.37,207062.0,55.1847,55.354,55.115,55.125,207062.0
2024-01-10 11:00:00,55.37,55.48,55.07,55.36,196198.0,55.125,55.2345,54.8263,55.115,196198.0
2024-01-10 11:30:00,55.37,55.42,55.13,55.16,177329.0,55.125,55.1748,54.8861,54.9159,177329.0
2024-01-10 12:00:00,55.16,55.3,55.11,55.26,118154.0,54.9159,55.0553,54.8662,55.0155,118154.0
2024-01-10 12:30:00,55.25,55.38,55.21,55.28,77696.0,55.0055,55.135,54.9657,55.0354,77696.0
2024-01-10 13:00:00,55.28,55.31,55.12,55.17,96993.0,55.0354,55.0653,54.8761,54.9259,96993.0
2024-01-10 13:30:00,55.17,55.3,55.1,55.29,92965.0,54.9259,55.0553,54.8562,55.0454,92965.0
2024-01-10 14:00:00,55.29,55.56,55.26,55.54,149355.0,55.0454,55.3142,55.0155,55.2943,149355.0
2024-01-10 14:30:00,55.54,55.58,55.45,55.5,118429.0,55.2943,55.3341,55.2046,55.2544,118429.0
2024-01-10 15:00:00,55.5,55.5,55.33,55.39,108635.0,55.2544,55.2544,55.0852,55.1449,108635.0
2024-01-10 15:30:00,55.4,55.6,55.34,55.57,456867.0,55.1549,55.354,55.0951,55.3241,456867.0
2024-01-11 09:30:00,55.68,55.75,55.15,55.53,133614.0,55.4336,55.5033,54.906,55.2843,133614.0
2024-01-11 10:00:00,55.55,55.57,55.13,55.23,222210.0,55.3042,55.3241,54.8861,54.9856,222210.0
2024-01-11 10:30:00,55.24,55.29,55.12,55.15,152449.0,54.9956,55.0454,54.8761,54.906,152449.0
2024-01-11 11:00:00,55.15,55.19,54.94,54.99,152646.0,54.906,54.9458,54.6969,54.7467,152646.0
2024-01-11 11:30:00,55.01,55.04,54.9,54.94,59999.0,54.7666,54.7965,54.6571,54.6969,59999.0
2024-01-11 12:00:00,54.94,55.04,54.86,54.92,75976.0,54.6969,54.7965,54.6173,54.677,75976.0
2024-01-11 12:30:00,54.92,55.05,54.84,55.05,96898.0,54.677,54.8064,54.5973,54.8064,96898.0
2024-01-11 13:00:00,55.05,55.16,55.01,55.13,75445.0,54.8064,54.9159,54.7666,54.8861,75445.0
2024-01-11 13:30:00,55.12,55.28,55.1,55.28,58492.0,54.8761,55.0354,54.8562,55.0354,58492.0
2024-01-11 14:00:00,55.29,55.3,55.14,55.22,62643.0,55.0454,55.0553,54.896,54.9757,62643.0
2024-01-11 14:30:00,55.21,55.38,55.19,55.35,98086.0,54.9657,55.135,54.9458,55.1051,98086.0
2024-01-11 15:00:00,55.37,55.5,55.29,55.42,66751.0,55.125,55.2544,55.0454,55.1748,66751.0
2024-01-11 15:30:00,55.42,55.53,55.36,55.51,276096.0,55.1748,55.2843,55.115,55.2644,276096.0
2024-01-12 09:30:00,55.67,55.9,55.52,55.58,117012.0,55.4237,55.6527,55.2743,55.3341,117012.0
2024-01-12 10:00:00,55.58,55.63,55.44,55.54,75686.0,55.3341,55.3839,55.1947,55.2943,75686.0
2024-01-12 10:30:00,55.54,55.59,55.32,55.41,60332.0,55.2943,55.344,55.0752,55.1648,60332.0
2024-01-12 11:00:00,55.41,55.58,55.39,55.55,93013.0,55.1648,55.3341,55.1449,55.3042,93013.0
2024-01-12 11:30:00,55.55,55.62,55.4,55.46,148696.0,55.3042,55.3739,55.1549,55.2146,148696.0
2024-01-12 12:00:00,55.46,55.52,55.36,55.47,46239.0,55.2146,55.2743,55.115,55.2246,46239.0
2024-01-12 12:30:00,55.47,55.55,55.43,55.5,87867.0,55.2246,55.3042,55.1847,55.2544,87867.0
2024-01-12 13:00:00,55.51,55.66,55.51,55.57,120041.0,55.2644,55.4137,55.2644,55.3241,120041.0
2024-01-12 13:30:00,55.58,55.59,55.39,55.45,72517.0,55.3341,55.344,55.1449,55.2046,72517.0
2024-01-12 14:00:00,55.44,55.45,55.32,55.34,71268.0,55.1947,55.2046,55.0752,55.0951,71268.0
2024-01-12 14:30:00,55.34,55.35,55.25,55.28,93530.0,55.0951,55.1051,55.0055,55.0354,93530.0
2024-01-12 15:00:00,55.3,55.42,55.25,55.41,251101.0,55.0553,55.1748,55.0055,55.1648,251101.0
2024-01-12 15:30:00,55.4,55.56,55.3,55.55,362809.0,55.1549,55.3142,55.0553,55.3042,362809.0
2024-01-16 09:30:00,55.24,55.36,54.72,54.88,178440.0,54.9956,55.115,54.4779,54.6372,178440.0
2024-01-16 10:00:00,54.88,54.92,54.71,54.72,95762.0,54.6372,54.677,54.4679,54.4779,95762.0
2024-01-16 10:30:00,54.72,54.75,53.7,53.83,274129.0,54.4779,54.5077,53.4624,53.5918,274129.0
2024-01-16 11:00:00,53.84,53.96,53.39,53.85,401901.0,53.6018,53.7212,53.1538,53.6117,401901.0
2024-01-16 11:30:00,53.84,54.13,53.55,53.57,252841.0,53.6018,53.8905,53.3131,53.333,252841.0
2024-01-16 12:00:00,53.56,53.72,53.44,53.5,433409.0,53.323,53.4823,53.2035,53.2633,433409.0
2024-01-16 12:30:00,53.48,53.7,53.44,53.54,189386.0,53.2434,53.4624,53.2035,53.3031,189386.0
2024-01-16 13:00:00,53.54,53.8,53.43,53.79,134196.0,53.3031,53.5619,53.1936,53.552,134196.0
2024-01-16 13:30:00,53.8,53.87,53.61,53.69,133476.0,53.5619,53.6316,53.3728,53.4524,133476.0
2024-01-16 14:00:00,53.69,53.7,53.49,53.58,135794.0,53.4524,53.4624,53.2533,53.3429,135794.0
2024-01-16 14:30:00,53.58,53.74,53.53,53.66,168872.0,53.3429,53.5022,53.2931,53.4226,168872.0
2024-01-16 15:00:00,53.63,53.64,53.42,53.44,135871.0,53.3927,53.4027,53.1836,53.2035,135871.0
2024-01-16 15:30:00,53.44,53.68,53.29,53.66,596063.0,53.2035,53.4425,53.0542,53.4226,596063.0
2024-01-17 09:30:00,53.3,53.94,53.18,53.83,129556.0,53.0642,53.7013,52.9447,53.5918,129556.0
2024-01-17 10:00:00,53.82,54.16,53.77,53.95,120585.0,53.5819,53.9204,53.5321,53.7113,120585.0
2024-01-17 10:30:00,53.92,54.01,53.75,53.83,55021.0,53.6814,53.771,53.5122,53.5918,55021.0
2024-01-17 11:00:00,53.83,53.93,53.79,53.91,68605.0,53.5918,53.6914,53.552,53.6715,68605.0
2024-01-17 11:30:00,53.9,54.0,53.83,53.83,88605.0,53.6615,53.7611,53.5918,53.5918,88605.0
2024-01-17 12:00:00,53.82,53.85,53.78,53.83,30902.0,53.5819,53.6117,53.542,53.5918,30902.0
2024-01-17 12:30:00,53.84,53.84,53.66,53.68,82755.0,53.6018,53.6018,53.4226,53.4425,82755.0
2024-01-17 13:00:00,53.68,53.71,53.58,53.59,58616.0,53.4425,53.4723,53.3429,53.3529,58616.0
2024-01-17 13:30:00,53.58,53.74,53.57,53.69,102908.0,53.3429,53.5022,53.333,53.4524,102908.0
2024-01-17 14:00:00,53.69,53.71,53.55,53.58,64395.0,53.4524,53.4723,53.3131,53.3429,64395.0
2024-01-17 14:30:00,53.58,53.6,53.5,53.52,85887.0,53.3429,53.3628,53.2633,53.2832,85887.0
2024-01-17 15:00:00,53.51,53.51,53.29,53.3,151218.0,53.2732,53.2732,53.0542,53.0642,151218.0
2024-01-17 15:30:00,53.31,53.62,53.3,53.56,439368.0,53.0741,53.3827,53.0642,53.323,439368.0
2024-01-18 09:30:00,53.95,54.34,53.8,54.32,265193.0,53.7113,54.0996,53.5619,54.0796,265193.0
2024-01-18 10:00:00,54.31,54.88,54.28,54.82,498066.0,54.0697,54.6372,54.0398,54.5774,498066.0
2024-01-18 10:30:00,54.83,54.84,54.6,54.76,133017.0,54.5874,54.5973,54.3584,54.5177,133017.0
2024-01-18 11:00:00,54.76,54.77,54.43,54.51,140156.0,54.5177,54.5277,54.1892,54.2688,140156.0
2024-01-18 11:30:00,54.5,54.62,54.34,54.35,86911.0,54.2589,54.3783,54.0996,54.1095,86911.0
2024-01-18 12:00:00,54.34,54.58,54.27,54.52,75212.0,54.0996,54.3385,54.0299,54.2788,75212.0
2024-01-18 12:30:00,54.53,54.61,54.44,54.56,117238.0,54.2887,54.3684,54.1991,54.3186,117238.0
2024-01-18 13:00:00,54.57,54.66,54.52,54.64,91113.0,54.3285,54.4181,54.2788,54.3982,91113.0
2024-01-18 13:30:00,54.64,54.87,54.63,54.79,116596.0,54.3982,54.6272,54.3883,54.5476,116596.0
2024-01-18 14:00:00,54.79,55.02,54.78,55.0,106623.0,54.5476,54.7766,54.5376,54.7566,106623.0
2024-01-18 14:30:00,55.0,55.15,54.97,55.15,96531.0,54.7566,54.906,54.7268,54.906,96531.0
2024-01-18 15:00:00,55.15,55.21,55.09,55.18,125760.0,54.906,54.9657,54.8462,54.9358,125760.0
2024-01-18 15:30:00,55.18,55.28,55.07,55.19,401805.0,54.9358,55.0354,54.8263,54.9458,401805.0
2024-01-19 09:30:00,55.25,55.39,54.94,55.05,223308.0,55.0055,55.1449,54.6969,54.8064,223308.0
2024-01-19 10:00:00,55.07,55.16,54.94,55.15,132069.0,54.8263,54.9159,54.6969,54.906,132069.0
2024-01-19 10:30:00,55.14,55.32,55.04,55.23,92735.0,54.896,55.0752,54.7965,54.9856,92735.0
2024-01-19 11:00:00,55.25,55.45,55.19,55.38,109788.0,55.0055,55.2046,54.9458,55.135,109788.0
2024-01-19 11:30:00,55.37,55.47,55.32,55.47,78052.0,55.125,55.2246,55.0752,55.2246,78052.0
2024-01-19 12:00:00,55.46,55.48,55.36,55.44,43143.0,55.2146,55.2345,55.115,55.1947,43143.0
2024-01-19 12:30:00,55.44,55.68,55.43,55.66,100057.0,55.1947,55.4336,55.1847,55.4137,100057.0
2024-01-19 13:00:00,55.66,55.76,55.63,55.72,86430.0,55.4137,55.5133,55.3839,55.4735,86430.0
2024-01-19 13:30:00,55.74,55.82,55.7,55.82,68453.0,55.4934,55.573,55.4535,55.573,68453.0
2024-01-19 14:00:00,55.81,55.93,55.77,55.89,111919.0,55.5631,55.6825,55.5232,55.6427,111919.0
2024-01-19 14:30:00,55.9,55.92,55.67,55.75,53462.0,55.6527,55.6726,55.4237,55.5033,53462.0
2024-01-19 15:00:00,55.74,55.75,55.64,55.69,67815.0,55.4934,55.5033,55.3938,55.4436,67815.0
2024-01-19 15:30:00,55.69,55.75,55.58,55.74,230695.0,55.4436,55.5033,55.3341,55.4934,230695.0
2024-01-22 09:30:00,55.81,56.01,55.75,56.0,139317.0,55.5631,55.7622,55.5033,55.7522,139317.0
2024-01-22 10:00:00,55.97,56.16,55.94,56.07,68259.0,55.7223,55.9115,55.6925,55.8219,68259.0
2024-01-22 10:30:00,56.05,56.11,55.98,56.05,77062.0,55.802,55.8617,55.7323,55.802,77062.0
2024-01-22 11:00:00,56.05,56.26,55.98,56.22,78850.0,55.802,56.0111,55.7323,55.9712,78850.0
2024-01-22 11:30:00,56.22,56.54,56.19,56.5,238940.0,55.9712,56.2898,55.9414,56.25,238940.0
2024-01-22 12:00:00,56.5,56.51,56.21,56.22,54907.0,56.25,56.26,55.9613,55.9712,54907.0
2024-01-22 12:30:00,56.21,56.21,56.08,56.15,16107.0,55.9613,55.9613,55.8319,55.9016,16107.0
2024-01-22 13:00:00,56.14,56.43,56.11,56.13,148207.0,55.8916,56.1803,55.8617,55.8816,148207.0
2024-01-22 13:30:00,56.14,56.21,56.11,56.13,41939.0,55.8916,55.9613,55.8617,55.8816,41939.0
2024-01-22 14:00:00,56.14,56.16,56.03,56.1,38091.0,55.8916,55.9115,55.7821,55.8518,38091.0
2024-01-22 14:30:00,56.1,56.13,56.05,56.12,43814.0,55.8518,55.8816,55.802,55.8717,43814.0
2024-01-22 15:00:00,56.13,56.27,56.11,56.26,82272.0,55.8816,56.021,55.8617,56.0111,82272.0
2024-01-22 15:30:00,56.25,56.27,56.06,56.07,224895.0,56.0011,56.021,55.8119,55.8219,224895.0
2024-01-23 09:30:00,56.1,56.43,56.04,56.3,89120.0,55.8518,56.1803,55.792,56.0509,89120.0
2024-01-23 10:00:00,56.3,56.42,56.23,56.31,94688.0,56.0509,56.1704,55.9812,56.0608,94688.0
2024-01-23 10:30:00,56.3,56.44,56.22,56.31,127639.0,56.0509,56.1903,55.9712,56.0608,127639.0
2024-01-23 11:00:00,56.32,56.35,56.04,56.07,120469.0,56.0708,56.1007,55.792,55.8219,120469.0
2024-01-23 11:30:00,56.06,56.15,55.97,56.09,84981.0,55.8119,55.9016,55.7223,55.8418,84981.0
2024-01-23 12:00:00,56.1,56.13,55.99,56.11,73930.0,55.8518,55.8816,55.7423,55.8617,73930.0
2024-01-23 12:30:00,56.11,56.3,56.11,56.29,69595.0,55.8617,56.0509,55.8617,56.0409,69595.0
2024-01-23 13:00:00,56.29,56.39,56.25,56.35,78035.0,56.0409,56.1405,56.0011,56.1007,78035.0
2024-01-23 13:30:00,56.35,56.43,56.28,56.4,128604.0,56.1007,56.1803,56.031,56.1504,128604.0
2024-01-23 14:00:00,56.4,56.54,56.34,56.37,238833.0,56.1504,56.2898,56.0907,56.1206,238833.0
2024-01-23 14:30:00,56.37,56.46,56.24,56.44,441029.0,56.1206,56.2102,55.9912,56.1903,441029.0
2024-01-23 15:00:00,56.44,56.76,56.44,56.66,544262.0,56.1903,56.5089,56.1903,56.4093,544262.0
2024-01-23 15:30:00,56.66,56.72,56.4,56.41,627442.0,56.4093,56.469,56.1504,56.1604,627442.0
2024-01-24 09:30:00,56.68,56.94,56.41,56.51,149070.0,56.4292,56.6881,56.1604,56.26,149070.0
2024-01-24 10:00:00,56.53,56.68,56.36,56.64,91223.0,56.2799,56.4292,56.1106,56.3894,91223.0
2024-01-24 10:30:00,56.64,56.8,56.55,56.75,83446.0,56.3894,56.5487,56.2998,56.4989,83446.0
2024-01-24 11:00:00,56.77,57.01,56.72,56.92,136032.0,56.5188,56.7577,56.469,56.6681,136032.0
2024-01-24 11:30:00,56.94,56.96,56.79,56.87,54335.0,56.6881,56.708,56.5387,56.6184,54335.0
2024-01-24 12:00:00,56.87,56.89,56.75,56.82,58375.0,56.6184,56.6383,56.4989,56.5686,58375.0
2024-01-24 12:30:00,56.83,57.01,56.82,57.01,72409.0,56.5785,56.7577,56.5686,56.7577,72409.0
2024-01-24 13:00:00,57.01,57.04,56.93,56.98,71809.0,56.7577,56.7876,56.6781,56.7279,71809.0
2024-01-24 13:30:00,56.98,56.99,56.82,56.89,65653.0,56.7279,56.7378,56.5686,56.6383,65653.0
2024-01-24 14:00:00,56.89,56.9,56.68,56.72,85776.0,56.6383,56.6482,56.4292,56.469,85776.0
2024-01-24 14:30:00,56.72,56.8,56.67,56.76,74252.0,56.469,56.5487,56.4193,56.5089,74252.0
2024-01-24 15:00:00,56.75,56.75,56.4,56.49,127784.0,56.4989,56.4989,56.1504,56.24,127784.0
2024-01-24 15:30:00,56.49,56.51,56.3,56.35,419428.0,56.24,56.26,56.0509,56.1007,419428.0
2024-01-25 09:30:00,56.34,56.57,55.06,55.46,1271923.0,56.0907,56.3197,54.8164,55.2146,1271923.0
2024-01-25 10:00:00,55.47,55.94,55.06,55.91,571651.0,55.2246,55.6925,54.8164,55.6626,571651.0
2024-01-25 10:30:00,55.92,55.92,55.29,55.3,808083.0,55.6726,55.6726,55.0454,55.0553,808083.0
2024-01-25 11:00:00,55.3,55.64,55.19,55.62,268761.0,55.0553,55.3938,54.9458,55.3739,268761.0
2024-01-25 11:30:00,55.62,55.8,55.53,55.74,238022.0,55.3739,55.5531,55.2843,55.4934,238022.0
2024-01-25 12:00:00,55.77,55.89,55.76,55.83,150410.0,55.5232,55.6427,55.5133,55.583,150410.0
2024-01-25 12:30:00,55.83,55.84,55.64,55.68,188609.0,55.583,55.5929,55.3938,55.4336,188609.0
2024-01-25 13:00:00,55.68,55.7,55.42,55.53,262485.0,55.4336,55.4535,55.1748,55.2843,262485.0
2024-01-25 13:30:00,55.54,55.64,55.51,55.59,200563.0,55.2943,55.3938,55.2644,55.344,200563.0
2024-01-25 14:00:00,55.6,55.63,55.35,55.37,253614.0,55.354,55.3839,55.1051,55.125,253614.0
2024-01-25 14:30:00,55.37,55.45,55.28,55.3,920912.0,55.125,55.2046,55.0354,55.0553,920912.0
2024-01-25 15:00:00,55.29,55.41,55.18,55.2,538734.0,55.0454,55.1648,54.9358,54.9558,538734.0
2024-01-25 15:30:00,55.2,55.37,55.12,55.27,1224458.0,54.9558,55.125,54.8761,55.0254,1224458.0
2024-01-26 09:30:00,55.48,55.51,55.0,55.45,289886.0,55.2345,55.2644,54.7566,55.2046,289886.0
2024-01-26 10:00:00,55.46,55.56,55.33,55.48,350102.0,55.2146,55.3142,55.0852,55.2345,350102.0
2024-01-26 10:30:00,55.48,55.61,55.44,55.48,151343.0,55.2345,55.3639,55.1947,55.2345,151343.0
2024-01-26 11:00:00,55.48,55.51,55.4,55.48,128518.0,55.2345,55.2644,55.1549,55.2345,128518.0
2024-01-26 11:30:00,55.47,55.54,55.38,55.47,230153.0,55.2246,55.2943,55.135,55.2246,230153.0
2024-01-26 12:00:00,55.46,55.46,55.28,55.28,123271.0,55.2146,55.2146,55.0354,55.0354,123271.0
2024-01-26 12:30:00,55.28,55.28,55.15,55.23,209728.0,55.0354,55.0354,54.906,54.9856,209728.0
2024-01-26 13:00:00,55.23,55.3,55.21,55.26,70227.0,54.9856,55.0553,54.9657,55.0155,70227.0
2024-01-26 13:30:00,55.26,55.34,55.22,55.33,290037.0,55.0155,55.0951,54.9757,55.0852,290037.0
2024-01-26 14:00:00,55.33,55.45,55.31,55.39,234688.0,55.0852,55.2046,55.0653,55.1449,234688.0
2024-01-26 14:30:00,55.39,55.44,55.31,55.41,174928.0,55.1449,55.1947,55.0653,55.1648,174928.0
2024-01-26 15:00:00,55.41,55.42,55.31,55.4,349919.0,55.1648,55.1748,55.0653,55.1549,349919.0
2024-01-26 15:30:00,55.41,55.49,55.37,55.43,558474.0,55.1648,55.2445,55.125,55.1847,558474.0
2024-01-29 09:30:00,55.41,55.63,55.39,55.46,119063.0,55.1648,55.3839,55.1449,55.2146,119063.0
2024-01-29 10:00:00,55.47,55.56,55.38,55.46,130447.0,55.2246,55.3142,55.135,55.2146,130447.0
2024-01-29 10:30:00,55.45,55.49,55.36,55.44,133429.0,55.2046,55.2445,55.115,55.1947,133429.0
2024-01-29 11:00:00,55.44,55.47,55.35,55.44,288981.0,55.1947,55.2246,55.1051,55.1947,288981.0
2024-01-29 11:30:00,55.45,55.49,55.35,55.37,74060.0,55.2046,55.2445,55.1051,55.125,74060.0
2024-01-29 12:00:00,55.36,55.49,55.34,55.47,134745.0,55.115,55.2445,55.0951,55.2246,134745.0
2024-01-29 12:30:00,55.47,55.48,55.32,55.41,117870.0,55.2246,55.2345,55.0752,55.1648,117870.0
2024-01-29 13:00:00,55.41,55.49,55.38,55.48,52396.0,55.1648,55.2445,55.135,55.2345,52396.0
2024-01-29 13:30:00,55.49,55.53,55.38,55.4,117105.0,55.2445,55.2843,55.135,55.1549,117105.0
2024-01-29 14:00:00,55.4,55.52,55.39,55.52,115477.0,55.1549,55.2743,55.1449,55.2743,115477.0
2024-01-29 14:30:00,55.53,55.54,55.45,55.49,68064.0,55.2843,55.2943,55.2046,55.2445,68064.0
2024-01-29 15:00:00,55.5,55.6,55.48,55.54,123341.0,55.2544,55.354,55.2345,55.2943,123341.0
2024-01-29 15:30:00,55.53,55.79,55.48,55.78,513197.0,55.2843,55.5431,55.2345,55.5332,513197.0
2024-01-30 09:30:00,55.75,56.07,55.66,56.01,94343.0,55.5033,55.8219,55.4137,55.7622,94343.0
2024-01-30 10:00:00,55.99,55.99,55.71,55.8,299202.0,55.7423,55.7423,55.4635,55.5531,299202.0
2024-01-30 10:30:00,55.78,55.85,55.72,55.77,145686.0,55.5332,55.6029,55.4735,55.5232,145686.0
2024-01-30 11:00:00,55.75,56.1,55.74,56.07,58537.0,55.5033,55.8518,55.4934,55.8219,58537.0
2024-01-30 11:30:00,56.06,56.06,55.91,56.0,82811.0,55.8119,55.8119,55.6626,55.7522,82811.0
2024-01-30 12:00:00,56.0,56.15,56.0,56.07,73986.0,55.7522,55.9016,55.7522,55.8219,73986.0
2024-01-30 12:30:00,56.06,56.08,55.9,55.94,70165.0,55.8119,55.8319,55.6527,55.6925,70165.0
2024-01-30 13:00:00,55.94,56.09,55.9,56.08,54838.0,55.6925,55.8418,55.6527,55.8319,54838.0
2024-01-30 13:30:00,56.08,56.13,56.05,56.1,60582.0,55.8319,55.8816,55.802,55.8518,60582.0
2024-01-30 14:00:00,56.1,56.11,55.93,55.96,93061.0,55.8518,55.8617,55.6825,55.7124,93061.0
2024-01-30 14:30:00,55.96,56.0,55.9,55.94,120321.0,55.7124,55.7522,55.6527,55.6925,120321.0
2024-01-30 15:00:00,55.94,56.07,55.91,56.07,176714.0,55.6925,55.8219,55.6626,55.8219,176714.0
2024-01-30 15:30:00,56.08,56.17,55.92,55.97,415551.0,55.8319,55.9215,55.6726,55.7223,415551.0
2024-01-31 09:30:00,56.11,56.39,55.89,56.36,109696.0,55.8617,56.1405,55.6427,56.1106,109696.0
2024-01-31 10:00:00,56.36,56.66,56.33,56.49,221225.0,56.1106,56.4093,56.0808,56.24,221225.0
2024-01-31 10:30:00,56.5,56.55,56.29,56.47,186518.0,56.25,56.2998,56.0409,56.2201,186518.0
2024-01-31 11:00:00,56.47,56.81,56.43,56.71,124882.0,56.2201,56.5586,56.1803,56.4591,124882.0
2024-01-31 11:30:00,56.72,56.76,56.49,56.72,187614.0,56.469,56.5089,56.24,56.469,187614.0
2024-01-31 12:00:00,56.72,56.8,56.61,56.8,93471.0,56.469,56.5487,56.3595,56.5487,93471.0
2024-01-31 12:30:00,56.79,56.84,56.62,56.84,78408.0,56.5387,56.5885,56.3695,56.5885,78408.0
2024-01-31 13:00:00,56.85,56.89,56.73,56.76,117166.0,56.5985,56.6383,56.479,56.5089,117166.0
2024-01-31 13:30:00,56.77,56.82,56.64,56.75,72899.0,56.5188,56.5686,56.3894,56.4989,72899.0
2024-01-31 14:00:00,56.76,56.82,56.56,56.63,93480.0,56.5089,56.5686,56.3097,56.3794,93480.0
2024-01-31 14:30:00,56.62,56.84,56.56,56.58,111741.0,56.3695,56.5885,56.3097,56.3296,111741.0
2024-01-31 15:00:00,56.59,56.59,56.29,56.57,271766.0,56.3396,56.3396,56.0409,56.3197,271766.0
2024-01-31 15:30:00,56.56,56.58,56.25,56.25,604445.0,56.3097,56.3296,56.0011,56.0011,604445.0
2024-02-01 09:30:00,56.6,56.84,56.49,56.56,212079.0,56.3496,56.5885,56.24,56.3097,212079.0
2024-02-01 10:00:00,56.56,56.62,56.29,56.61,116021.0,56.3097,56.3695,56.0409,56.3595,116021.0
2024-02-01 10:30:00,56.59,56.68,56.46,56.46,70090.0,56.3396,56.4292,56.2102,56.2102,70090.0
2024-02-01 11:00:00,56.46,56.58,56.45,56.55,83374.0,56.2102,56.3296,56.2002,56.2998,83374.0
2024-02-01 11:30:00,56.57,56.68,56.55,56.68,85892.0,56.3197,56.4292,56.2998,56.4292,85892.0
2024-02-01 12:00:00,56.68,56.96,56.67,56.96,67543.0,56.4292,56.708,56.4193,56.708,67543.0
2024-02-01 12:30:00,56.96,57.22,56.96,57.09,88710.0,56.708,56.9668,56.708,56.8374,88710.0
2024-02-01 13:00:00,57.09,57.17,56.97,57.13,58459.0,56.8374,56.917,56.7179,56.8772,58459.0
2024-02-01 13:30:00,57.13,57.19,57.02,57.15,43482.0,56.8772,56.9369,56.7677,56.8971,43482.0
2024-02-01 14:00:00,57.17,57.26,57.16,57.25,51999.0,56.917,57.0066,56.9071,56.9967,51999.0
2024-02-01 14:30:00,57.25,57.38,57.2,57.35,66740.0,56.9967,57.1261,56.9469,57.0962,66740.0
2024-02-01 15:00:00,57.35,57.38,57.16,57.21,132383.0,57.0962,57.1261,56.9071,56.9569,132383.0
2024-02-01 15:30:00,57.21,57.42,57.2,57.4,352025.0,56.9569,57.1659,56.9469,57.146,352025.0
2024-02-02 09:30:00,57.44,57.63,57.34,57.44,206910.0,57.1858,57.375,57.0863,57.1858,206910.0
2024-02-02 10:00:00,57.44,57.45,57.0,57.21,266427.0,57.1858,57.1958,56.7478,56.9569,266427.0
2024-02-02 10:30:00,57.19,57.25,57.04,57.21,59618.0,56.9369,56.9967,56.7876,56.9569,59618.0
2024-02-02 11:00:00,57.22,57.4,57.19,57.38,120925.0,56.9668,57.146,56.9369,57.1261,120925.0
2024-02-02 11:30:00,57.4,57.5,57.35,57.38,54047.0,57.146,57.2456,57.0962,57.1261,54047.0
2024-02-02 12:00:00,57.42,57.46,57.33,57.41,39806.0,57.1659,57.2058,57.0763,57.156,39806.0
2024-02-02 12:30:00,57.42,57.51,57.31,57.47,110899.0,57.1659,57.2555,57.0564,57.2157,110899.0
2024-02-02 13:00:00,57.47,57.53,57.26,57.42,509773.0,57.2157,57.2754,57.0066,57.1659,509773.0
2024-02-02 13:30:00,57.42,57.52,57.26,57.46,395701.0,57.1659,57.2655,57.0066,57.2058,395701.0
2024-02-02 14:00:00,57.47,57.73,57.46,57.7,67979.0,57.2157,57.4746,57.2058,57.4447,67979.0
2024-02-02 14:30:00,57.71,57.82,57.69,57.82,55748.0,57.4546,57.5642,57.4347,57.5642,55748.0
2024-02-02 15:00:00,57.82,57.87,57.75,57.86,66196.0,57.5642,57.6139,57.4945,57.604,66196.0
2024-02-02 15:30:00,57.87,57.94,57.71,57.72,412433.0,57.6139,57.6836,57.4546,57.4646,412433.0
2024-02-05 09:30:00,57.25,57.58,57.15,57.36,111335.0,56.9967,57.3252,56.8971,57.1062,111335.0
2024-02-05 10:00:00,57.36,57.43,57.12,57.3,145520.0,57.1062,57.1759,56.8673,57.0465,145520.0
2024-02-05 10:30:00,57.3,57.35,57.24,57.3,82370.0,57.0465,57.0962,56.9867,57.0465,82370.0
2024-02-05 11:00:00,57.31,57.33,57.23,57.31,65838.0,57.0564,57.0763,56.9768,57.0564,65838.0
2024-02-05 11:30:00,57.31,57.5,57.3,57.48,146608.0,57.0564,57.2456,57.0465,57.2257,146608.0
2024-02-05 12:00:00,57.48,57.58,57.39,57.58,118655.0,57.2257,57.3252,57.1361,57.3252,118655.0
2024-02-05 12:30:00,57.58,57.78,57.58,57.74,81309.0,57.3252,57.5243,57.3252,57.4845,81309.0
2024-02-05 13:00:00,57.73,57.93,57.68,57.91,89957.0,57.4746,57.6737,57.4248,57.6538,89957.0
2024-02-05 13:30:00,57.9,57.95,57.67,57.74,99351.0,57.6438,57.6936,57.4148,57.4845,99351.0
2024-02-05 14:00:00,57.74,57.86,57.66,57.86,95092.0,57.4845,57.604,57.4049,57.604,95092.0
2024-02-05 14:30:00,57.86,57.97,57.85,57.92,107844.0,57.604,57.7135,57.594,57.6637,107844.0
2024-02-05 15:00:00,57.92,57.95,57.77,57.88,151460.0,57.6637,57.6936,57.5144,57.6239,151460.0
2024-02-05 15:30:00,57.89,57.96,57.77,57.79,380892.0,57.6339,57.7035,57.5144,57.5343,380892.0
2024-02-06 09:30:00,57.81,58.08,57.66,57.94,161549.0,57.5542,57.823,57.4049,57.6836,161549.0
2024-02-06 10:00:00,57.93,58.01,57.79,57.96,168277.0,57.6737,57.7533,57.5343,57.7035,168277.0
2024-02-06 10:30:00,57.97,58.15,57.96,58.08,55383.0,57.7135,57.8927,57.7035,57.823,55383.0
2024-02-06 11:00:00,58.08,58.08,57.94,57.96,68194.0,57.823,57.823,57.6836,57.7035,68194.0
2024-02-06 11:30:00,57.97,58.01,57.85,57.98,166925.0,57.7135,57.7533,57.594,57.7235,166925.0
2024-02-06 12:00:00,57.95,58.24,57.91,58.24,74191.0,57.6936,57.9823,57.6538,57.9823,74191.0
2024-02-06 12:30:00,58.24,58.35,58.16,58.21,149771.0,57.9823,58.0918,57.9027,57.9524,149771.0
2024-02-06 13:00:00,58.22,58.3,58.17,58.3,54282.0,57.9624,58.042,57.9126,58.042,54282.0
2024-02-06 13:30:00,58.3,58.35,58.26,58.34,74305.0,58.042,58.0918,58.0022,58.0819,74305.0
2024-02-06 14:00:00,58.34,58.34,58.13,58.21,47643.0,58.0819,58.0819,57.8728,57.9524,47643.0
2024-02-06 14:30:00,58.21,58.37,58.16,58.33,87515.0,57.9524,58.1117,57.9027,58.0719,87515.0
2024-02-06 15:00:00,58.34,58.47,58.25,58.3,120193.0,58.0819,58.2113,57.9923,58.042,120193.0
2024-02-06 15:30:00,58.3,58.49,58.25,58.43,279699.0,58.042,58.2312,57.9923,58.1715,279699.0
2024-02-07 09:30:00,58.73,59.11,58.58,59.09,133459.0,58.4701,58.8485,58.3208,58.8285,133459.0
2024-02-07 10:00:00,59.08,59.14,58.9,59.03,93437.0,58.8186,58.8783,58.6394,58.7688,93437.0
2024-02-07 10:30:00,59.02,59.23,58.98,59.1,59792.0,58.7589,58.9679,58.719,58.8385,59792.0
2024-02-07 11:00:00,59.11,59.35,59.01,59.21,194809.0,58.8485,59.0874,58.7489,58.948,194809.0
2024-02-07 11:30:00,59.21,59.25,59.11,59.21,74352.0,58.948,58.9878,58.8485,58.948,74352.0
2024-02-07 12:00:00,59.2,59.32,59.12,59.23,121147.0,58.9381,59.0575,58.8584,58.9679,121147.0
2024-02-07 12:30:00,59.22,59.39,59.19,59.35,88203.0,58.958,59.1272,58.9281,59.0874,88203.0
2024-02-07 13:00:00,59.35,59.4,59.16,59.3,71883.0,59.0874,59.1372,58.8982,59.0376,71883.0
2024-02-07 13:30:00,59.3,59.34,59.25,59.28,78242.0,59.0376,59.0774,58.9878,59.0177,78242.0
2024-02-07 14:00:00,59.28,59.37,59.27,59.35,55149.0,59.0177,59.1073,59.0077,59.0874,55149.0
2024-02-07 14:30:00,59.35,59.42,59.3,59.35,81577.0,59.0874,59.1571,59.0376,59.0874,81577.0
2024-02-07 15:00:00,59.35,59.37,59.2,59.3,193650.0,59.0874,59.1073,58.9381,59.0376,193650.0
2024-02-07 15:30:00,59.3,59.33,59.09,59.1,598022.0,59.0376,59.0675,58.8285,58.8385,598022.0
2024-02-08 09:30:00,59.15,59.24,58.9,59.21,84340.0,58.938,59.0277,58.6889,58.9978,84340.0
2024-02-08 10:00:00,59.22,59.24,58.87,58.92,87657.0,59.0078,59.0277,58.659,58.7089,87657.0
2024-02-08 10:30:00,58.93,59.02,58.89,59.01,160188.0,58.7188,58.8085,58.679,58.7985,160188.0
2024-02-08 11:00:00,59.01,59.08,58.86,59.05,114866.0,58.7985,58.8683,58.6491,58.8384,114866.0
2024-02-08 11:30:00,59.03,59.19,59.03,59.15,74572.0,58.8185,58.9779,58.8185,58.938,74572.0
2024-02-08 12:00:00,59.16,59.25,59.11,59.22,59199.0,58.948,59.0377,58.8982,59.0078,59199.0
2024-02-08 12:30:00,59.21,59.27,59.13,59.15,76766.0,58.9978,59.0576,58.9181,58.938,76766.0
2024-02-08 13:00:00,59.16,59.21,59.09,59.12,33595.0,58.948,58.9978,58.8783,58.9081,33595.0
2024-02-08 13:30:00,59.11,59.18,59.1,59.16,39671.0,58.8982,58.9679,58.8882,58.948,39671.0
2024-02-08 14:00:00,59.17,59.28,59.17,59.28,56931.0,58.958,59.0676,58.958,59.0676,56931.0
2024-02-08 14:30:00,59.29,59.32,59.16,59.3,99332.0,59.0775,59.1074,58.948,59.0875,99332.0
2024-02-08 15:00:00,59.31,59.32,59.2,59.25,80814.0,59.0975,59.1074,58.9879,59.0377,80814.0
2024-02-08 15:30:00,59.25,59.27,59.11,59.17,372985.0,59.0377,59.0576,58.8982,58.958,372985.0
2024-02-09 09:30:00,59.38,59.4,59.02,59.3,129648.0,59.1672,59.1871,58.8085,59.0875,129648.0
2024-02-09 10:00:00,59.32,59.36,59.1,59.3,67802.0,59.1074,59.1473,58.8882,59.0875,67802.0
2024-02-09 10:30:00,59.32,59.33,59.19,59.2,80497.0,59.1074,59.1174,58.9779,58.9879,80497.0
2024-02-09 11:00:00,59.2,59.22,58.83,58.88,191434.0,58.9879,59.0078,58.6192,58.669,191434.0
2024-02-09 11:30:00,58.88,58.88,58.6,58.62,76680.0,58.669,58.669,58.39,58.4099,76680.0
2024-02-09 12:00:00,58.64,58.79,58.63,58.75,40696.0,58.4299,58.5793,58.4199,58.5395,40696.0
2024-02-09 12:30:00,58.74,58.77,58.65,58.71,52008.0,58.5295,58.5594,58.4398,58.4996,52008.0
2024-02-09 13:00:00,58.71,58.79,58.69,58.74,39153.0,58.4996,58.5793,58.4797,58.5295,39153.0
2024-02-09 13:30:00,58.76,58.79,58.66,58.79,67371.0,58.5494,58.5793,58.4498,58.5793,67371.0
2024-02-09 14:00:00,58.79,58.81,58.72,58.79,58401.0,58.5793,58.5993,58.5096,58.5793,58401.0
2024-02-09 14:30:00,58.79,58.83,58.71,58.77,181292.0,58.5793,58.6192,58.4996,58.5594,181292.0
2024-02-09 15:00:00,58.77,58.81,58.7,58.73,119364.0,58.5594,58.5993,58.4897,58.5195,119364.0
2024-02-09 15:30:00,58.73,58.75,58.56,58.59,480172.0,58.5195,58.5395,58.3502,58.38,480172.0
2024-02-12 09:30:00,58.64,58.87,58.51,58.52,121111.0,58.4299,58.659,58.3003,58.3103,121111.0
2024-02-12 10:00:00,58.52,58.76,58.46,58.67,149254.0,58.3103,58.5494,58.2505,58.4598,149254.0
2024-02-12 10:30:00,58.67,58.71,58.34,58.46,159906.0,58.4598,58.4996,58.1309,58.2505,159906.0
2024-02-12 11:00:00,58.46,58.68,58.45,58.67,133131.0,58.2505,58.4697,58.2405,58.4598,133131.0
2024-02-12 11:30:00,58.67,58.72,58.55,58.61,121311.0,58.4598,58.5096,58.3402,58.4,121311.0
2024-02-12 12:00:00,58.61,58.63,58.52,58.58,139145.0,58.4,58.4199,58.3103,58.3701,139145.0
2024-02-12 12:30:00,58.58,58.75,58.55,58.67,174531.0,58.3701,58.5395,58.3402,58.4598,174531.0
2024-02-12 13:00:00,58.68,58.68,58.5,58.56,130308.0,58.4697,58.4697,58.2904,58.3502,130308.0
2024-02-12 13:30:00,58.56,58.68,58.55,58.63,83414.0,58.3502,58.4697,58.3402,58.4199,83414.0
2024-02-12 14:00:00,58.61,58.67,58.44,58.47,107434.0,58.4,58.4598,58.2306,58.2605,107434.0
2024-02-12 14:30:00,58.46,58.54,58.4,58.44,121957.0,58.2505,58.3302,58.1907,58.2306,121957.0
2024-02-12 15:00:00,58.45,58.57,58.45,58.5,136485.0,58.2405,58.3601,58.2405,58.2904,136485.0
2024-02-12 15:30:00,58.5,58.84,58.42,58.82,697317.0,58.2904,58.6291,58.2107,58.6092,697317.0
2024-02-13 09:30:00,60.0,60.92,58.54,60.2,794938.0,59.785,60.7017,58.3302,59.9843,794938.0
2024-02-13 10:00:00,60.2,60.78,59.84,60.27,364689.0,59.9843,60.5622,59.6256,60.054,364689.0
2024-02-13 10:30:00,60.29,60.98,59.96,60.45,305317.0,60.074,60.7615,59.7451,60.2334,305317.0
2024-02-13 11:00:00,60.46,60.91,60.44,60.74,259472.0,60.2433,60.6917,60.2234,60.5223,259472.0
2024-02-13 11:30:00,60.76,61.61,60.76,61.36,339292.0,60.5423,61.3892,60.5423,61.1401,339292.0
2024-02-13 12:00:00,61.36,61.49,61.12,61.4,173032.0,61.1401,61.2697,60.901,61.18,173032.0
2024-02-13 12:30:00,61.4,61.79,61.19,61.43,177664.0,61.18,61.5686,60.9707,61.2099,177664.0
2024-02-13 13:00:00,61.42,61.57,61.26,61.33,150168.0,61.1999,61.3494,61.0405,61.1102,150168.0
2024-02-13 13:30:00,61.32,61.69,61.17,61.63,138578.0,61.1003,61.4689,60.9508,61.4092,138578.0
2024-02-13 14:00:00,61.62,61.82,61.47,61.78,249172.0,61.3992,61.5985,61.2497,61.5586,249172.0
2024-02-13 14:30:00,61.77,61.88,61.4,61.51,246243.0,61.5487,61.6583,61.18,61.2896,246243.0
2024-02-13 15:00:00,61.52,61.58,61.25,61.5,200038.0,61.2995,61.3593,61.0305,61.2796,200038.0
2024-02-13 15:30:00,61.5,61.97,61.36,61.97,688957.0,61.2796,61.7479,61.1401,61.7479,688957.0
2024-02-14 09:30:00,62.57,63.0,62.56,62.67,309563.0,62.3458,62.7742,62.3358,62.4454,309563.0
2024-02-14 10:00:00,62.68,62.73,62.42,62.51,233927.0,62.4554,62.5052,62.1963,62.286,233927.0
2024-02-14 10:30:00,62.53,62.86,62.47,62.52,247029.0,62.3059,62.6347,62.2461,62.296,247029.0
2024-02-14 11:00:00,62.51,62.61,62.38,62.56,105552.0,62.286,62.3856,62.1565,62.3358,105552.0
2024-02-14 11:30:00,62.56,62.64,62.48,62.54,78877.0,62.3358,62.4155,62.2561,62.3159,78877.0
2024-02-14 12:00:00,62.53,62.89,62.46,62.87,112190.0,62.3059,62.6646,62.2362,62.6447,112190.0
2024-02-14 12:30:00,62.88,62.96,62.77,62.9,94129.0,62.6547,62.7344,62.5451,62.6746,94129.0
2024-02-14 13:00:00,62.9,62.96,62.63,62.7,75249.0,62.6746,62.7344,62.4056,62.4753,75249.0
2024-02-14 13:30:00,62.71,62.89,62.66,62.88,74248.0,62.4853,62.6646,62.4355,62.6547,74248.0
2024-02-14 14:00:00,62.88,63.1,62.76,63.08,80782.0,62.6547,62.8739,62.5351,62.854,80782.0
2024-02-14 14:30:00,63.09,63.19,63.03,63.16,105020.0,62.8639,62.9636,62.8041,62.9337,105020.0
2024-02-14 15:00:00,63.17,63.32,63.12,63.29,96807.0,62.9436,63.0931,62.8938,63.0632,96807.0
2024-02-14 15:30:00,63.28,63.43,63.22,63.35,396519.0,63.0532,63.2027,62.9935,63.123,396519.0
2024-02-15 09:30:00,63.46,63.58,63.28,63.48,172720.0,63.2326,63.3522,63.0532,63.2525,172720.0
2024-02-15 10:00:00,63.48,63.66,63.36,63.61,121548.0,63.2525,63.4319,63.133,63.3821,121548.0
2024-02-15 10:30:00,63.61,63.61,63.39,63.5,150365.0,63.3821,63.3821,63.1628,63.2725,150365.0
2024-02-15 11:00:00,63.49,63.56,63.38,63.47,118710.0,63.2625,63.3322,63.1529,63.2426,118710.0
2024-02-15 11:30:00,63.45,63.69,63.42,63.53,73368.0,63.2226,63.4618,63.1927,63.3023,73368.0
2024-02-15 12:00:00,63.52,63.57,63.41,63.44,56299.0,63.2924,63.3422,63.1828,63.2127,56299.0
2024-02-15 12:30:00,63.43,63.46,63.27,63.33,68454.0,63.2027,63.2326,63.0433,63.1031,68454.0
2024-02-15 13:00:00,63.32,63.58,63.3,63.49,65576.0,63.0931,63.3522,63.0732,63.2625,65576.0
2024-02-15 13:30:00,63.49,63.51,63.29,63.44,73470.0,63.2625,63.2824,63.0632,63.2127,73470.0
2024-02-15 14:00:00,63.44,63.55,63.34,63.38,69897.0,63.2127,63.3223,63.113,63.1529,69897.0
2024-02-15 14:30:00,63.38,63.43,63.28,63.37,111437.0,63.1529,63.2027,63.0532,63.1429,111437.0
2024-02-15 15:00:00,63.38,63.46,63.32,63.42,96329.0,63.1529,63.2326,63.0931,63.1927,96329.0
2024-02-15 15:30:00,63.41,63.47,63.26,63.27,486718.0,63.1828,63.2426,63.0333,63.0433,486718.0
2024-02-16 09:30:00,63.53,63.8,63.29,63.74,483549.0,63.3023,63.5714,63.0632,63.5116,483549.0
2024-02-16 10:00:00,63.75,63.92,63.48,63.69,152768.0,63.5216,63.6909,63.2525,63.4618,152768.0
2024-02-16 10:30:00,63.69,63.75,63.58,63.68,110207.0,63.4618,63.5216,63.3522,63.4518,110207.0
2024-02-16 11:00:00,63.67,63.67,63.33,63.37,55202.0,63.4418,63.4418,63.1031,63.1429,55202.0
2024-02-16 11:30:00,63.37,63.54,63.33,63.53,96131.0,63.1429,63.3123,63.1031,63.3023,96131.0
2024-02-16 12:00:00,63.54,63.68,63.54,63.67,55625.0,63.3123,63.4518,63.3123,63.4418,55625.0
2024-02-16 12:30:00,63.67,63.68,63.52,63.56,43415.0,63.4418,63.4518,63.2924,63.3322,43415.0
2024-02-16 13:00:00,63.56,63.6,63.36,63.52,66191.0,63.3322,63.3721,63.133,63.2924,66191.0
2024-02-16 13:30:00,63.52,63.68,63.52,63.66,70254.0,63.2924,63.4518,63.2924,63.4319,70254.0
2024-02-16 14:00:00,63.66,63.71,63.47,63.49,51173.0,63.4319,63.4817,63.2426,63.2625,51173.0
2024-02-16 14:30:00,63.49,63.5,63.13,63.14,87810.0,63.2625,63.2725,62.9038,62.9137,87810.0
2024-02-16 15:00:00,63.14,63.24,63.02,63.04,118643.0,62.9137,63.0134,62.7942,62.8141,118643.0
2024-02-16 15:30:00,63.05,63.06,62.72,62.82,472989.0,62.8241,62.834,62.4952,62.5949,472989.0
2024-02-20 09:30:00,62.84,63.66,62.75,63.22,269248.0,62.6148,63.4319,62.5251,62.9935,269248.0
2024-02-20 10:00:00,63.21,63.28,62.85,62.86,393574.0,62.9835,63.0532,62.6248,62.6347,393574.0
2024-02-20 10:30:00,62.86,63.1,62.7,63.1,174370.0,62.6347,62.8739,62.4753,62.8739,174370.0
2024-02-20 11:00:00,63.11,63.13,62.92,63.01,73229.0,62.8838,62.9038,62.6945,62.7842,73229.0
2024-02-20 11:30:00,63.02,63.02,62.81,62.85,86988.0,62.7942,62.7942,62.5849,62.6248,86988.0
2024-02-20 12:00:00,62.83,62.88,62.75,62.81,119538.0,62.6049,62.6547,62.5251,62.5849,119538.0
2024-02-20 12:30:00,62.8,62.98,62.8,62.94,153024.0,62.575,62.7543,62.575,62.7145,153024.0
2024-02-20 13:00:00,62.92,62.97,62.85,62.89,381151.0,62.6945,62.7443,62.6248,62.6646,381151.0
2024-02-20 13:30:00,62.88,62.96,62.83,62.88,173187.0,62.6547,62.7344,62.6049,62.6547,173187.0
2024-02-20 14:00:00,62.89,63.02,62.85,63.02,59573.0,62.6646,62.7942,62.6248,62.7942,59573.0
2024-02-20 14:30:00,63.02,63.19,63.01,63.13,99287.0,62.7942,62.9636,62.7842,62.9038,99287.0
2024-02-20 15:00:00,63.14,63.25,63.03,63.25,67732.0,62.9137,63.0233,62.8041,63.0233,67732.0
2024-02-20 15:30:00,63.25,63.27,63.0,63.11,346370.0,63.0233,63.0433,62.7742,62.8838,346370.0
2024-02-21 09:30:00,63.25,63.92,63.15,63.8,168487.0,63.0233,63.6909,62.9237,63.5714,168487.0
2024-02-21 10:00:00,63.81,64.0,63.73,63.79,316686.0,63.5813,63.7707,63.5016,63.5614,316686.0
2024-02-21 10:30:00,63.8,63.84,63.56,63.69,270716.0,63.5714,63.6112,63.3322,63.4618,270716.0
2024-02-21 11:00:00,63.69,63.73,63.53,63.58,184232.0,63.4618,63.5016,63.3023,63.3522,184232.0
2024-02-21 11:30:00,63.56,63.61,63.5,63.56,42132.0,63.3322,63.3821,63.2725,63.3322,42132.0
2024-02-21 12:00:00,63.6,63.64,63.5,63.64,46662.0,63.3721,63.4119,63.2725,63.4119,46662.0
2024-02-21 12:30:00,63.65,63.7,63.55,63.62,293851.0,63.4219,63.4717,63.3223,63.392,293851.0
2024-02-21 13:00:00,63.62,63.65,63.5,63.53,170921.0,63.392,63.4219,63.2725,63.3023,170921.0
2024-02-21 13:30:00,63.54,63.64,63.5,63.53,163037.0,63.3123,63.4119,63.2725,63.3023,163037.0
2024-02-21 14:00:00,63.53,63.64,63.5,63.57,140409.0,63.3023,63.4119,63.2725,63.3422,140409.0
2024-02-21 14:30:00,63.57,63.59,63.5,63.51,149231.0,63.3422,63.3621,63.2725,63.2824,149231.0
2024-02-21 15:00:00,63.52,63.53,63.27,63.38,184399.0,63.2924,63.3023,63.0433,63.1529,184399.0
2024-02-21 15:30:00,63.39,63.76,63.37,63.53,720980.0,63.1628,63.5315,63.1429,63.3023,720980.0
2024-02-22 09:30:00,63.97,64.42,63.77,64.29,119166.0,63.7408,64.1892,63.5415,64.0596,119166.0
2024-02-22 10:00:00,64.31,64.45,64.22,64.4,112947.0,64.0795,64.219,63.9899,64.1692,112947.0
2024-02-22 10:30:00,64.4,64.51,64.35,64.51,138300.0,64.1692,64.2788,64.1194,64.2788,138300.0
2024-02-22 11:00:00,64.53,64.63,64.47,64.59,108712.0,64.2988,64.3984,64.239,64.3585,108712.0
2024-02-22 11:30:00,64.6,64.71,64.58,64.71,56580.0,64.3685,64.4781,64.3486,64.4781,56580.0
2024-02-22 12:00:00,64.71,64.83,64.66,64.77,77316.0,64.4781,64.5977,64.4283,64.5379,77316.0
2024-02-22 12:30:00,64.76,64.89,64.75,64.89,49856.0,64.5279,64.6575,64.518,64.6575,49856.0
2024-02-22 13:00:00,64.88,64.94,64.78,64.88,49119.0,64.6475,64.7073,64.5479,64.6475,49119.0
2024-02-22 13:30:00,64.89,64.94,64.81,64.92,114347.0,64.6575,64.7073,64.5778,64.6874,114347.0
2024-02-22 14:00:00,64.92,65.09,64.92,65.08,60492.0,64.6874,64.8568,64.6874,64.8468,60492.0
2024-02-22 14:30:00,65.08,65.08,64.82,64.84,84617.0,64.8468,64.8468,64.5877,64.6076,84617.0
2024-02-22 15:00:00,64.84,64.94,64.78,64.89,85689.0,64.6076,64.7073,64.5479,64.6575,85689.0
2024-02-22 15:30:00,64.88,65.12,64.83,65.07,351495.0,64.6475,64.8866,64.5977,64.8368,351495.0
2024-02-23 09:30:00,65.18,65.62,65.07,65.45,214715.0,64.9464,65.3849,64.8368,65.2155,214715.0
2024-02-23 10:00:00,65.47,65.5,65.28,65.37,93168.0,65.2354,65.2653,65.0461,65.1357,93168.0
2024-02-23 10:30:00,65.38,65.5,65.29,65.41,150908.0,65.1457,65.2653,65.056,65.1756,150908.0
2024-02-23 11:00:00,65.4,65.62,65.29,65.6,203518.0,65.1656,65.3849,65.056,65.3649,203518.0
2024-02-23 11:30:00,65.59,65.67,65.54,65.65,113468.0,65.355,65.4347,65.3051,65.4147,113468.0
2024-02-23 12:00:00,65.65,65.82,65.6,65.78,129904.0,65.4147,65.5841,65.3649,65.5443,129904.0
2024-02-23 12:30:00,65.79,65.86,65.64,65.67,149552.0,65.5542,65.624,65.4048,65.4347,149552.0
2024-02-23 13:00:00,65.66,65.76,65.57,65.74,49469.0,65.4247,65.5244,65.335,65.5044,49469.0
2024-02-23 13:30:00,65.74,65.82,65.71,65.73,70760.0,65.5044,65.5841,65.4745,65.4945,70760.0
2024-02-23 14:00:00,65.75,65.77,65.56,65.57,142991.0,65.5144,65.5343,65.3251,65.335,142991.0
2024-02-23 14:30:00,65.56,65.74,65.54,65.73,59926.0,65.3251,65.5044,65.3051,65.4945,59926.0
2024-02-23 15:00:00,65.72,65.74,65.57,65.72,102017.0,65.4845,65.5044,65.335,65.4845,102017.0
2024-02-23 15:30:00,65.73,65.94,65.7,65.87,370607.0,65.4945,65.7037,65.4646,65.634,370607.0
2024-02-26 09:30:00,66.08,66.16,65.65,65.8,143384.0,65.8432,65.9229,65.4147,65.5642,143384.0
2024-02-26 10:00:00,65.78,66.09,65.71,66.02,90190.0,65.5443,65.8532,65.4745,65.7834,90190.0
2024-02-26 10:30:00,66.01,66.03,65.89,65.9,102387.0,65.7735,65.7934,65.6539,65.6639,102387.0
2024-02-26 11:00:00,65.91,66.03,65.77,65.96,101270.0,65.6738,65.7934,65.5343,65.7236,101270.0
2024-02-26 11:30:00,65.96,66.12,65.89,66.1,237583.0,65.7236,65.8831,65.6539,65.8631,237583.0
2024-02-26 12:00:00,66.11,66.14,66.04,66.14,128665.0,65.8731,65.903,65.8033,65.903,128665.0
2024-02-26 12:30:00,66.13,66.15,66.05,66.09,69180.0,65.893,65.913,65.8133,65.8532,69180.0
2024-02-26 13:00:00,66.09,66.1,65.88,65.93,59181.0,65.8532,65.8631,65.6439,65.6937,59181.0
2024-02-26 13:30:00,65.93,66.1,65.85,66.09,70198.0,65.6937,65.8631,65.614,65.8532,70198.0
2024-02-26 14:00:00,66.09,66.2,66.04,66.18,96971.0,65.8532,65.9628,65.8033,65.9428,96971.0
2024-02-26 14:30:00,66.18,66.23,66.15,66.18,97963.0,65.9428,65.9927,65.913,65.9428,97963.0
2024-02-26 15:00:00,66.18,66.29,66.17,66.21,113705.0,65.9428,66.0525,65.9329,65.9727,113705.0
2024-02-26 15:30:00,66.2,66.21,65.85,65.86,274756.0,65.9628,65.9727,65.614,65.624,274756.0
2024-02-27 09:30:00,65.92,66.15,65.5,66.14,161570.0,65.6838,65.913,65.2653,65.903,161570.0
2024-02-27 10:00:00,66.16,66.2,65.85,65.89,70915.0,65.9229,65.9628,65.614,65.6539,70915.0
2024-02-27 10:30:00,65.89,65.89,65.55,65.6,101359.0,65.6539,65.6539,65.3151,65.3649,101359.0
2024-02-27 11:00:00,65.62,65.66,65.38,65.56,104492.0,65.3849,65.4247,65.1457,65.3251,104492.0
2024-02-27 11:30:00,65.58,65.72,65.55,65.7,66003.0,65.345,65.4845,65.3151,65.4646,66003.0
2024-02-27 12:00:00,65.7,65.75,65.65,65.75,55365.0,65.4646,65.5144,65.4147,65.5144,55365.0
2024-02-27 12:30:00,65.74,65.85,65.73,65.75,39281.0,65.5044,65.614,65.4945,65.5144,39281.0
2024-02-27 13:00:00,65.75,65.84,65.7,65.78,63081.0,65.5144,65.6041,65.4646,65.5443,63081.0
2024-02-27 13:30:00,65.77,65.83,65.7,65.78,48792.0,65.5343,65.5941,65.4646,65.5443,48792.0
2024-02-27 14:00:00,65.78,65.86,65.74,65.75,45714.0,65.5443,65.624,65.5044,65.5144,45714.0
2024-02-27 14:30:00,65.74,65.85,65.67,65.84,106685.0,65.5044,65.614,65.4347,65.6041,106685.0
2024-02-27 15:00:00,65.85,65.98,65.83,65.95,104534.0,65.614,65.7436,65.5941,65.7137,104534.0
2024-02-27 15:30:00,65.95,66.09,65.9,65.96,303585.0,65.7137,65.8532,65.6639,65.7236,303585.0
2024-02-28 09:30:00,65.98,66.43,65.74,66.27,198468.0,65.7436,66.192,65.5044,66.0325,198468.0
2024-02-28 10:00:00,66.26,66.31,66.04,66.17,135747.0,66.0226,66.0724,65.8033,65.9329,135747.0
2024-02-28 10:30:00,66.17,66.51,66.13,66.49,85328.0,65.9329,66.2717,65.893,66.2517,85328.0
2024-02-28 11:00:00,66.49,66.68,66.46,66.67,105016.0,66.2517,66.4411,66.2218,66.4311,105016.0
2024-02-28 11:30:00,66.67,66.67,66.43,66.48,90664.0,66.4311,66.4311,66.192,66.2418,90664.0
2024-02-28 12:00:00,66.47,66.51,66.37,66.43,61651.0,66.2318,66.2717,66.1322,66.192,61651.0
2024-02-28 12:30:00,66.43,66.49,66.37,66.48,64762.0,66.192,66.2517,66.1322,66.2418,64762.0
2024-02-28 13:00:00,66.48,66.72,66.47,66.68,57590.0,66.2418,66.4809,66.2318,66.4411,57590.0
2024-02-28 13:30:00,66.68,66.88,66.67,66.88,70831.0,66.4411,66.6403,66.4311,66.6403,70831.0
2024-02-28 14:00:00,66.88,66.9,66.61,66.67,100848.0,66.6403,66.6603,66.3713,66.4311,100848.0
2024-02-28 14:30:00,66.67,66.8,66.66,66.8,138102.0,66.4311,66.5606,66.4211,66.5606,138102.0
2024-02-28 15:00:00,66.81,66.88,66.78,66.83,107999.0,66.5706,66.6403,66.5407,66.5905,107999.0
2024-02-28 15:30:00,66.82,66.83,66.69,66.8,258788.0,66.5806,66.5905,66.451,66.5606,258788.0
2024-02-29 09:30:00,66.79,66.92,66.41,66.74,119786.0,66.5507,66.6802,66.172,66.5008,119786.0
2024-02-29 10:00:00,66.75,66.86,66.49,66.54,83010.0,66.5108,66.6204,66.2517,66.3016,83010.0
2024-02-29 10:30:00,66.55,66.55,66.34,66.48,47366.0,66.3115,66.3115,66.1023,66.2418,47366.0
2024-02-29 11:00:00,66.48,66.59,66.42,66.54,49009.0,66.2418,66.3514,66.182,66.3016,49009.0
2024-02-29 11:30:00,66.53,66.57,66.26,66.27,54378.0,66.2916,66.3314,66.0226,66.0325,54378.0
2024-02-29 12:00:00,66.28,66.5,66.24,66.44,43151.0,66.0425,66.2617,66.0026,66.2019,43151.0
2024-02-29 12:30:00,66.42,66.58,66.42,66.51,50083.0,66.182,66.3414,66.182,66.2717,50083.0
2024-02-29 13:00:00,66.51,66.57,66.48,66.53,34752.0,66.2717,66.3314,66.2418,66.2916,34752.0
2024-02-29 13:30:00,66.53,66.56,66.5,66.52,29623.0,66.2916,66.3215,66.2617,66.2816,29623.0
2024-02-29 14:00:00,66.52,66.62,66.5,66.53,56549.0,66.2816,66.3813,66.2617,66.2916,56549.0
2024-02-29 14:30:00,66.52,66.55,66.46,66.48,111517.0,66.2816,66.3115,66.2218,66.2418,111517.0
2024-02-29 15:00:00,66.48,66.65,66.47,66.64,76405.0,66.2418,66.4112,66.2318,66.4012,76405.0
2024-02-29 15:30:00,66.64,66.77,66.45,66.5,675350.0,66.4012,66.5307,66.2119,66.2617,675350.0
2024-03-01 09:30:00,66.64,67.1,66.5,66.95,122126.0,66.4012,66.8596,66.2617,66.7101,122126.0
2024-03-01 10:00:00,66.98,67.24,66.86,67.24,63613.0,66.74,66.999,66.6204,66.999,63613.0
2024-03-01 10:30:00,67.23,67.23,66.99,67.0,97246.0,66.9891,66.9891,66.7499,66.7599,97246.0
2024-03-01 11:00:00,66.98,67.12,66.9,67.01,73620.0,66.74,66.8795,66.6603,66.7699,73620.0
2024-03-01 11:30:00,67.01,67.08,66.88,66.88,77524.0,66.7699,66.8396,66.6403,66.6403,77524.0
2024-03-01 12:00:00,66.88,67.07,66.84,67.0,90575.0,66.6403,66.8297,66.6005,66.7599,90575.0
2024-03-01 12:30:00,66.99,67.1,66.88,66.88,56875.0,66.7499,66.8596,66.6403,66.6403,56875.0
2024-03-01 13:00:00,66.9,66.9,66.77,66.89,72985.0,66.6603,66.6603,66.5307,66.6503,72985.0
2024-03-01 13:30:00,66.89,66.89,66.68,66.74,86246.0,66.6503,66.6503,66.4411,66.5008,86246.0
2024-03-01 14:00:00,66.75,67.09,66.73,67.09,68213.0,66.5108,66.8496,66.4909,66.8496,68213.0
2024-03-01 14:30:00,67.09,67.16,66.99,67.01,63035.0,66.8496,66.9193,66.7499,66.7699,63035.0
2024-03-01 15:00:00,67.0,67.06,66.8,67.06,78746.0,66.7599,66.8197,66.5606,66.8197,78746.0
2024-03-01 15:30:00,67.06,67.14,66.97,67.01,339559.0,66.8197,66.8994,66.73,66.7699,339559.0
2024-03-04 09:30:00,66.99,67.7,66.95,67.55,147168.0,66.7499,67.4574,66.7101,67.3079,147168.0
2024-03-04 10:00:00,67.57,67.67,67.45,67.59,71437.0,67.3279,67.4275,67.2083,67.3478,71437.0
2024-03-04 10:30:00,67.57,67.7,67.48,67.62,52867.0,67.3279,67.4574,67.2382,67.3777,52867.0
2024-03-04 11:00:00,67.62,67.64,67.42,67.63,62873.0,67.3777,67.3976,67.1784,67.3877,62873.0
2024-03-04 11:30:00,67.64,67.74,67.48,67.49,57482.0,67.3976,67.4973,67.2382,67.2482,57482.0
2024-03-04 12:00:00,67.5,67.69,67.49,67.69,41332.0,67.2581,67.4474,67.2482,67.4474,41332.0
2024-03-04 12:30:00,67.69,67.81,67.68,67.75,59295.0,67.4474,67.567,67.4375,67.5072,59295.0
2024-03-04 13:00:00,67.75,67.76,67.64,67.75,36186.0,67.5072,67.5172,67.3976,67.5072,36186.0
2024-03-04 13:30:00,67.77,67.84,67.69,67.77,37566.0,67.5271,67.5969,67.4474,67.5271,37566.0
2024-03-04 14:00:00,67.76,67.87,67.67,67.68,88757.0,67.5172,67.6268,67.4275,67.4375,88757.0
2024-03-04 14:30:00,67.67,67.97,67.67,67.81,79662.0,67.4275,67.7264,67.4275,67.567,79662.0
2024-03-04 15:00:00,67.81,67.93,67.76,67.87,72843.0,67.567,67.6866,67.5172,67.6268,72843.0
2024-03-04 15:30:00,67.88,67.91,67.78,67.78,248818.0,67.6368,67.6666,67.5371,67.5371,248818.0
2024-03-05 09:30:00,67.64,68.32,67.43,68.28,184196.0,67.3976,68.0752,67.1884,68.0353,184196.0
2024-03-05 10:00:00,68.29,68.34,67.78,67.88,119199.0,68.0453,68.0951,67.5371,67.6368,119199.0
2024-03-05 10:30:00,67.88,67.94,67.7,67.92,108299.0,67.6368,67.6965,67.4574,67.6766,108299.0
2024-03-05 11:00:00,67.9,68.09,67.9,68.08,98648.0,67.6567,67.846,67.6567,67.836,98648.0
2024-03-05 11:30:00,68.09,68.19,67.96,68.04,73721.0,67.846,67.9456,67.7165,67.7962,73721.0
2024-03-05 12:00:00,68.05,68.21,68.0,68.1,87138.0,67.8061,67.9656,67.7563,67.856,87138.0
2024-03-05 12:30:00,68.1,68.12,67.93,68.1,198376.0,67.856,67.8759,67.6866,67.856,198376.0
2024-03-05 13:00:00,68.11,68.11,67.81,67.92,79550.0,67.8659,67.8659,67.567,67.6766,79550.0
2024-03-05 13:30:00,67.92,67.99,67.8,67.84,132431.0,67.6766,67.7464,67.557,67.5969,132431.0
2024-03-05 14:00:00,67.83,67.92,67.72,67.86,88966.0,67.5869,67.6766,67.4773,67.6168,88966.0
2024-03-05 14:30:00,67.87,67.87,67.7,67.78,175418.0,67.6268,67.6268,67.4574,67.5371,175418.0
2024-03-05 15:00:00,67.78,67.87,67.7,67.77,173748.0,67.5371,67.6268,67.4574,67.5271,173748.0
2024-03-05 15:30:00,67.77,68.01,67.7,67.96,326192.0,67.5271,67.7663,67.4574,67.7165,326192.0
2024-03-06 09:30:00,68.14,69.04,68.09,69.01,202935.0,67.8958,68.7926,67.846,68.7627,202935.0
2024-03-06 10:00:00,69.01,69.06,68.73,69.01,113516.0,68.7627,68.8125,68.4837,68.7627,113516.0
2024-03-06 10:30:00,69.01,69.16,68.84,68.99,119046.0,68.7627,68.9122,68.5933,68.7428,119046.0
2024-03-06 11:00:00,68.98,69.14,68.91,68.95,140436.0,68.7328,68.8922,68.6631,68.7029,140436.0
2024-03-06 11:30:00,68.96,69.07,68.85,68.87,114762.0,68.7129,68.8225,68.6033,68.6232,114762.0
2024-03-06 12:00:00,68.87,68.93,68.78,68.79,179992.0,68.6232,68.683,68.5335,68.5435,179992.0
2024-03-06 12:30:00,68.8,69.0,68.73,68.98,266199.0,68.5535,68.7527,68.4837,68.7328,266199.0
2024-03-06 13:00:00,69.0,69.27,68.99,69.15,85709.0,68.7527,69.0218,68.7428,68.9022,85709.0
2024-03-06 13:30:00,69.14,69.16,68.88,68.99,102517.0,68.8922,68.9122,68.6332,68.7428,102517.0
2024-03-06 14:00:00,68.95,69.07,68.85,69.05,108836.0,68.7029,68.8225,68.6033,68.8026,108836.0
2024-03-06 14:30:00,69.06,69.09,68.85,68.9,1219426.0,68.8125,68.8424,68.6033,68.6531,1219426.0
2024-03-06 15:00:00,68.89,68.96,68.72,68.81,182631.0,68.6431,68.7129,68.4737,68.5634,182631.0
2024-03-06 15:30:00,68.81,68.93,68.57,68.78,643927.0,68.5634,68.683,68.3243,68.5335,643927.0
2024-03-07 09:30:00,69.12,69.49,68.98,69.24,112307.0,68.8723,69.241,68.7328,68.9919,112307.0
2024-03-07 10:00:00,69.24,69.31,68.97,69.1,162931.0,68.9919,69.0616,68.7228,68.8524,162931.0
2024-03-07 10:30:00,69.1,69.17,69.02,69.12,73944.0,68.8524,68.9221,68.7727,68.8723,73944.0
2024-03-07 11:00:00,69.13,69.14,68.77,68.78,82302.0,68.8823,68.8922,68.5236,68.5335,82302.0
2024-03-07 11:30:00,68.78,68.94,68.73,68.91,143878.0,68.5335,68.693,68.4837,68.6631,143878.0
2024-03-07 12:00:00,68.91,68.98,68.87,68.95,67260.0,68.6631,68.7328,68.6232,68.7029,67260.0
2024-03-07 12:30:00,68.95,69.01,68.9,68.93,84825.0,68.7029,68.7627,68.6531,68.683,84825.0
2024-03-07 13:00:00,68.93,69.04,68.91,68.95,61527.0,68.683,68.7926,68.6631,68.7029,61527.0
2024-03-07 13:30:00,68.95,69.07,68.91,69.07,94700.0,68.7029,68.8225,68.6631,68.8225,94700.0
2024-03-07 14:00:00,69.1,69.19,69.06,69.09,88207.0,68.8524,68.9421,68.8125,68.8424,88207.0
2024-03-07 14:30:00,69.09,69.24,69.09,69.16,89437.0,68.8424,68.9919,68.8424,68.9122,89437.0
2024-03-07 15:00:00,69.16,69.32,69.11,69.3,78919.0,68.9122,69.0716,68.8623,69.0517,78919.0
2024-03-07 15:30:00,69.31,69.43,69.24,69.36,471566.0,69.0616,69.1812,68.9919,69.1115,471566.0
2024-03-08 09:30:00,69.38,69.55,69.22,69.39,205878.0,69.1314,69.3008,68.972,69.1413,205878.0
2024-03-08 10:00:00,69.38,69.44,69.07,69.16,320212.0,69.1314,69.1912,68.8225,68.9122,320212.0
2024-03-08 10:30:00,69.15,69.25,69.04,69.25,147357.0,68.9022,69.0018,68.7926,69.0018,147357.0
2024-03-08 11:00:00,69.24,69.27,68.97,68.97,153318.0,68.9919,69.0218,68.7228,68.7228,153318.0
2024-03-08 11:30:00,68.98,69.01,68.62,68.63,139989.0,68.7328,68.7627,68.3741,68.3841,139989.0
2024-03-08 12:00:00,68.63,68.78,68.62,68.68,67459.0,68.3841,68.5335,68.3741,68.4339,67459.0
2024-03-08 12:30:00,68.69,68.7,67.88,67.89,211175.0,68.4439,68.4538,67.6368,67.6467,211175.0
2024-03-08 13:00:00,67.88,68.04,67.33,67.76,227651.0,67.6368,67.7962,67.0887,67.5172,227651.0
2024-03-08 13:30:00,67.75,67.77,67.41,67.49,99564.0,67.5072,67.5271,67.1684,67.2482,99564.0
2024-03-08 14:00:00,67.49,67.79,67.49,67.77,91912.0,67.2482,67.5471,67.2482,67.5271,91912.0
2024-03-08 14:30:00,67.77,68.03,67.74,67.94,97967.0,67.5271,67.7862,67.4973,67.6965,97967.0
2024-03-08 15:00:00,67.94,68.04,67.89,67.9,97408.0,67.6965,67.7962,67.6467,67.6567,97408.0
2024-03-08 15:30:00,67.89,68.03,67.59,67.73,486410.0,67.6467,67.7862,67.3478,67.4873,486410.0
2024-03-11 09:30:00,67.47,67.95,65.87,65.95,378136.0,67.2282,67.7065,65.634,65.7137,378136.0
2024-03-11 10:00:00,65.95,66.0,64.82,65.1,296446.0,65.7137,65.7635,64.5877,64.8667,296446.0
2024-03-11 10:30:00,65.1,66.0,65.08,65.79,392243.0,64.8667,65.7635,64.8468,65.5542,392243.0
2024-03-11 11:00:00,65.78,66.07,65.32,65.35,163915.0,65.5443,65.8332,65.0859,65.1158,163915.0
2024-03-11 11:30:00,65.35,65.47,65.15,65.37,156159.0,65.1158,65.2354,64.9165,65.1357,156159.0
2024-03-11 12:00:00,65.37,65.49,65.24,65.43,253509.0,65.1357,65.2553,65.0062,65.1955,253509.0
2024-03-11 12:30:00,65.45,65.58,65.42,65.47,84444.0,65.2155,65.345,65.1856,65.2354,84444.0
2024-03-11 13:00:00,65.48,65.58,65.33,65.47,113854.0,65.2454,65.345,65.0959,65.2354,113854.0
2024-03-11 13:30:00,65.45,65.51,65.1,65.2,284053.0,65.2155,65.2752,64.8667,64.9664,284053.0
2024-03-11 14:00:00,65.2,65.23,64.88,64.92,322339.0,64.9664,64.9963,64.6475,64.6874,322339.0
2024-03-11 14:30:00,64.92,65.14,64.9,65.0,196644.0,64.6874,64.9066,64.6674,64.7671,196644.0
2024-03-11 15:00:00,65.0,65.04,64.78,64.78,361992.0,64.7671,64.8069,64.5479,64.5479,361992.0
2024-03-11 15:30:00,64.78,65.28,64.77,65.01,1070385.0,64.5479,65.0461,64.5379,64.777,1070385.0
2024-03-12 09:30:00,65.05,65.22,64.39,64.77,331905.0,64.8169,64.9863,64.1593,64.5379,331905.0
2024-03-12 10:00:00,64.79,65.25,64.72,65.22,228661.0,64.5578,65.0162,64.4881,64.9863,228661.0
2024-03-12 10:30:00,65.25,65.67,65.23,65.47,221542.0,65.0162,65.4347,64.9963,65.2354,221542.0
2024-03-12 11:00:00,65.48,65.74,65.47,65.67,136188.0,65.2454,65.5044,65.2354,65.4347,136188.0
2024-03-12 11:30:00,65.66,65.81,65.61,65.76,94723.0,65.4247,65.5742,65.3749,65.5244,94723.0
2024-03-12 12:00:00,65.76,65.85,65.61,65.63,145572.0,65.5244,65.614,65.3749,65.3948,145572.0
2024-03-12 12:30:00,65.63,65.86,65.6,65.81,128724.0,65.3948,65.624,65.3649,65.5742,128724.0
2024-03-12 13:00:00,65.82,65.91,65.72,65.83,427805.0,65.5841,65.6738,65.4845,65.5941,427805.0
2024-03-12 13:30:00,65.83,66.2,65.82,66.15,130187.0,65.5941,65.9628,65.5841,65.913,130187.0
2024-03-12 14:00:00,66.15,66.19,65.94,66.03,184809.0,65.913,65.9528,65.7037,65.7934,184809.0
2024-03-12 14:30:00,66.04,66.05,65.78,65.81,250450.0,65.8033,65.8133,65.5443,65.5742,250450.0
2024-03-12 15:00:00,65.81,66.15,65.78,66.12,213182.0,65.5742,65.913,65.5443,65.8831,213182.0
2024-03-12 15:30:00,66.12,66.12,65.72,66.07,733333.0,65.8831,65.8831,65.4845,65.8332,733333.0
2024-03-13 09:30:00,65.99,66.09,65.38,65.71,182914.0,65.7535,65.8532,65.1457,65.4745,182914.0
2024-03-13 10:00:00,65.72,65.74,65.45,65.59,87763.0,65.4845,65.5044,65.2155,65.355,87763.0
2024-03-13 10:30:00,65.6,65.69,65.41,65.45,58554.0,65.3649,65.4546,65.1756,65.2155,58554.0
2024-03-13 11:00:00,65.46,65.62,65.44,65.51,68097.0,65.2254,65.3849,65.2055,65.2752,68097.0
2024-03-13 11:30:00,65.51,65.56,65.35,65.4,108004.0,65.2752,65.3251,65.1158,65.1656,108004.0
2024-03-13 12:00:00,65.4,65.53,65.38,65.51,145042.0,65.1656,65.2952,65.1457,65.2752,145042.0
2024-03-13 12:30:00,65.52,65.56,65.43,65.5,80186.0,65.2852,65.3251,65.1955,65.2653,80186.0
2024-03-13 13:00:00,65.48,65.62,65.41,65.54,70571.0,65.2454,65.3849,65.1756,65.3051,70571.0
2024-03-13 13:30:00,65.53,65.64,65.49,65.54,80608.0,65.2952,65.4048,65.2553,65.3051,80608.0
2024-03-13 14:00:00,65.54,65.6,65.45,65.53,113782.0,65.3051,65.3649,65.2155,65.2952,113782.0
2024-03-13 14:30:00,65.54,65.55,65.27,65.28,131224.0,65.3051,65.3151,65.0361,65.0461,131224.0
2024-03-13 15:00:00,65.28,65.29,65.06,65.14,204542.0,65.0461,65.056,64.8269,64.9066,204542.0
2024-03-13 15:30:00,65.13,65.65,65.12,65.62,359008.0,64.8966,65.4147,64.8866,65.3849,359008.0
2024-03-14 09:30:00,65.63,65.79,65.33,65.49,99583.0,65.3948,65.5542,65.0959,65.2553,99583.0
2024-03-14 10:00:00,65.47,65.59,65.3,65.39,86108.0,65.2354,65.355,65.066,65.1557,86108.0
2024-03-14 10:30:00,65.38,65.52,65.31,65.45,92115.0,65.1457,65.2852,65.076,65.2155,92115.0
2024-03-14 11:00:00,65.46,65.62,65.46,65.55,109420.0,65.2254,65.3849,65.2254,65.3151,109420.0
2024-03-14 11:30:00,65.55,65.64,65.48,65.63,47195.0,65.3151,65.4048,65.2454,65.3948,47195.0
2024-03-14 12:00:00,65.63,65.7,65.56,65.66,111372.0,65.3948,65.4646,65.3251,65.4247,111372.0
2024-03-14 12:30:00,65.66,65.74,65.64,65.66,43789.0,65.4247,65.5044,65.4048,65.4247,43789.0
2024-03-14 13:00:00,65.65,65.65,65.44,65.48,88754.0,65.4147,65.4147,65.2055,65.2454,88754.0
2024-03-14 13:30:00,65.48,65.62,65.37,65.61,38806.0,65.2454,65.3849,65.1357,65.3749,38806.0
2024-03-14 14:00:00,65.63,65.65,65.46,65.49,57511.0,65.3948,65.4147,65.2254,65.2553,57511.0
2024-03-14 14:30:00,65.5,65.55,65.41,65.47,58946.0,65.2653,65.3151,65.1756,65.2354,58946.0
2024-03-14 15:00:00,65.47,65.47,65.23,65.31,64340.0,65.2354,65.2354,64.9963,65.076,64340.0
2024-03-14 15:30:00,65.31,65.52,65.17,65.51,335499.0,65.076,65.2852,64.9365,65.2752,335499.0
2024-03-15 09:30:00,65.0,65.68,65.0,65.5,405047.0,64.7671,65.4446,64.7671,65.2653,405047.0
2024-03-15 10:00:00,65.48,65.58,65.26,65.56,118961.0,65.2454,65.345,65.0261,65.3251,118961.0
2024-03-15 10:30:00,65.55,65.77,65.51,65.64,76200.0,65.3151,65.5343,65.2752,65.4048,76200.0
2024-03-15 11:00:00,65.62,65.85,65.59,65.83,60020.0,65.3849,65.614,65.355,65.5941,60020.0
2024-03-15 11:30:00,65.82,65.86,65.74,65.84,61229.0,65.5841,65.624,65.5044,65.6041,61229.0
2024-03-15 12:00:00,65.84,66.17,65.84,66.07,100951.0,65.6041,65.9329,65.6041,65.8332,100951.0
2024-03-15 12:30:00,66.06,66.16,66.0,66.08,57238.0,65.8233,65.9229,65.7635,65.8432,57238.0
2024-03-15 13:00:00,66.08,66.15,66.05,66.12,67159.0,65.8432,65.913,65.8133,65.8831,67159.0
2024-03-15 13:30:00,66.12,66.16,66.05,66.11,51896.0,65.8831,65.9229,65.8133,65.8731,51896.0
2024-03-15 14:00:00,66.12,66.15,66.02,66.12,77344.0,65.8831,65.913,65.7834,65.8831,77344.0
2024-03-15 14:30:00,66.12,66.18,66.01,66.05,88540.0,65.8831,65.9428,65.7735,65.8133,88540.0
2024-03-15 15:00:00,66.05,66.12,65.95,66.03,115404.0,65.8133,65.8831,65.7137,65.7934,115404.0
2024-03-15 15:30:00,66.03,66.22,65.87,66.21,426229.0,65.7934,65.9827,65.634,65.9727,426229.0
2024-03-18 09:30:00,66.76,67.15,66.33,66.4,128333.0,66.5208,66.9094,66.0923,66.1621,128333.0
2024-03-18 10:00:00,66.41,66.6,66.28,66.52,50407.0,66.172,66.3613,66.0425,66.2816,50407.0
2024-03-18 10:30:00,66.53,66.78,66.46,66.78,62056.0,66.2916,66.5407,66.2218,66.5407,62056.0
2024-03-18 11:00:00,66.79,67.05,66.71,67.05,175395.0,66.5507,66.8097,66.4709,66.8097,175395.0
2024-03-18 11:30:00,67.04,67.08,66.78,66.9,83295.0,66.7998,66.8396,66.5407,66.6603,83295.0
2024-03-18 12:00:00,66.9,67.02,66.84,67.0,60402.0,66.6603,66.7798,66.6005,66.7599,60402.0
2024-03-18 12:30:00,67.01,67.03,66.85,66.9,77428.0,66.7699,66.7898,66.6104,66.6603,77428.0
2024-03-18 13:00:00,66.91,67.03,66.89,67.01,76519.0,66.6702,66.7898,66.6503,66.7699,76519.0
2024-03-18 13:30:00,67.02,67.02,66.88,66.95,61346.0,66.7798,66.7798,66.6403,66.7101,61346.0
2024-03-18 14:00:00,66.95,67.02,66.86,67.0,82128.0,66.7101,66.7798,66.6204,66.7599,82128.0
2024-03-18 14:30:00,67.0,67.1,66.93,66.96,74069.0,66.7599,66.8596,66.6902,66.7201,74069.0
2024-03-18 15:00:00,66.96,67.03,66.86,66.92,135862.0,66.7201,66.7898,66.6204,66.6802,135862.0
2024-03-18 15:30:00,66.92,67.03,66.58,66.7,419983.0,66.6802,66.7898,66.3414,66.461,419983.0
2024-03-19 09:30:00,66.93,67.15,66.56,66.81,272233.0,66.6902,66.9094,66.3215,66.5706,272233.0
2024-03-19 10:00:00,66.81,66.88,66.46,66.5,112464.0,66.5706,66.6403,66.2218,66.2617,112464.0
2024-03-19 10:30:00,66.5,66.73,66.46,66.7,265968.0,66.2617,66.4909,66.2218,66.461,265968.0
2024-03-19 11:00:00,66.7,66.84,66.69,66.84,112892.0,66.461,66.6005,66.451,66.6005,112892.0
2024-03-19 11:30:00,66.84,67.06,66.83,67.06,94115.0,66.6005,66.8197,66.5905,66.8197,94115.0
2024-03-19 12:00:00,67.06,67.39,67.06,67.36,112588.0,66.8197,67.1485,66.8197,67.1186,112588.0
2024-03-19 12:30:00,67.37,67.38,67.01,67.12,78666.0,67.1286,67.1385,66.7699,66.8795,78666.0
2024-03-19 13:00:00,67.12,67.14,66.91,66.98,68507.0,66.8795,66.8994,66.6702,66.74,68507.0
2024-03-19 13:30:00,66.98,67.02,66.91,66.99,59705.0,66.74,66.7798,66.6702,66.7499,59705.0
2024-03-19 14:00:00,66.98,67.04,66.92,67.03,87215.0,66.74,66.7998,66.6802,66.7898,87215.0
2024-03-19 14:30:00,67.04,67.18,66.96,66.97,89957.0,66.7998,66.9393,66.7201,66.73,89957.0
2024-03-19 15:00:00,66.97,67.05,66.93,66.97,93489.0,66.73,66.8097,66.6902,66.73,93489.0
2024-03-19 15:30:00,66.97,67.17,66.95,67.17,421481.0,66.73,66.9293,66.7101,66.9293,421481.0
2024-03-20 09:30:00,67.11,67.68,67.07,67.67,277811.0,66.8695,67.4375,66.8297,67.4275,277811.0
2024-03-20 10:00:00,67.65,67.81,67.61,67.81,260544.0,67.4076,67.567,67.3677,67.567,260544.0
2024-03-20 10:30:00,67.84,67.96,67.72,67.86,168872.0,67.5969,67.7165,67.4773,67.6168,168872.0
2024-03-20 11:00:00,67.85,67.86,67.64,67.72,105376.0,67.6069,67.6168,67.3976,67.4773,105376.0
2024-03-20 11:30:00,67.72,67.74,67.4,67.5,952139.0,67.4773,67.4973,67.1585,67.2581,952139.0
2024-03-20 12:00:00,67.5,67.61,67.44,67.56,275090.0,67.2581,67.3677,67.1983,67.3179,275090.0
2024-03-20 12:30:00,67.57,67.62,67.49,67.6,57228.0,67.3279,67.3777,67.2482,67.3578,57228.0
2024-03-20 13:00:00,67.6,67.64,67.51,67.53,66097.0,67.3578,67.3976,67.2681,67.288,66097.0
2024-03-20 13:30:00,67.53,67.55,67.16,67.17,154697.0,67.288,67.3079,66.9193,66.9293,154697.0
2024-03-20 14:00:00,67.21,67.63,67.21,67.36,344175.0,66.9692,67.3877,66.9692,67.1186,344175.0
2024-03-20 14:30:00,67.38,67.55,67.28,67.45,313672.0,67.1385,67.3079,67.0389,67.2083,313672.0
2024-03-20 15:00:00,67.45,67.66,67.44,67.61,149064.0,67.2083,67.4175,67.1983,67.3677,149064.0
2024-03-20 15:30:00,67.6,67.69,67.37,67.53,484697.0,67.3578,67.4474,67.1286,67.288,484697.0
2024-03-21 09:30:00,67.81,67.94,67.15,67.56,518367.0,67.567,67.6965,66.9094,67.3179,518367.0
2024-03-21 10:00:00,67.55,67.63,67.27,67.61,248180.0,67.3079,67.3877,67.0289,67.3677,248180.0
2024-03-21 10:30:00,67.69,67.91,67.57,67.87,133975.0,67.4474,67.6666,67.3279,67.6268,133975.0
2024-03-21 11:00:00,67.87,67.97,67.65,67.65,84414.0,67.6268,67.7264,67.4076,67.4076,84414.0
2024-03-21 11:30:00,67.64,67.69,67.48,67.56,192927.0,67.3976,67.4474,67.2382,67.3179,192927.0
2024-03-21 12:00:00,67.55,67.72,67.53,67.66,73973.0,67.3079,67.4773,67.288,67.4175,73973.0
2024-03-21 12:30:00,67.66,67.66,67.55,67.62,75479.0,67.4175,67.4175,67.3079,67.3777,75479.0
2024-03-21 13:00:00,67.61,67.64,67.47,67.52,94890.0,67.3677,67.3976,67.2282,67.278,94890.0
2024-03-21 13:30:00,67.52,67.66,67.5,67.61,51897.0,67.278,67.4175,67.2581,67.3677,51897.0
2024-03-21 14:00:00,67.59,67.6,67.46,67.51,57568.0,67.3478,67.3578,67.2183,67.2681,57568.0
2024-03-21 14:30:00,67.51,67.52,67.35,67.44,167343.0,67.2681,67.278,67.1087,67.1983,167343.0
2024-03-21 15:00:00,67.44,67.72,67.43,67.71,100453.0,67.1983,67.4773,67.1884,67.4674,100453.0
2024-03-21 15:30:00,67.71,67.72,67.56,67.67,373291.0,67.4674,67.4773,67.3179,67.4275,373291.0
2024-03-22 09:30:00,67.64,67.94,67.52,67.7,62859.0,67.3976,67.6965,67.278,67.4574,62859.0
2024-03-22 10:00:00,67.7,67.85,67.64,67.81,96365.0,67.4574,67.6069,67.3976,67.567,96365.0
2024-03-22 10:30:00,67.81,67.84,67.72,67.77,62169.0,67.567,67.5969,67.4773,67.5271,62169.0
2024-03-22 11:00:00,67.77,67.8,67.72,67.78,59322.0,67.5271,67.557,67.4773,67.5371,59322.0
2024-03-22 11:30:00,67.78,68.19,67.78,68.13,256968.0,67.5371,67.9456,67.5371,67.8859,256968.0
2024-03-22 12:00:00,68.13,68.26,68.0,68.02,159315.0,67.8859,68.0154,67.7563,67.7763,159315.0
2024-03-22 12:30:00,68.01,68.15,67.88,68.09,103525.0,67.7663,67.9058,67.6368,67.846,103525.0
2024-03-22 13:00:00,68.09,68.2,68.04,68.11,117617.0,67.846,67.9556,67.7962,67.8659,117617.0
2024-03-22 13:30:00,68.12,68.31,68.11,68.31,81744.0,67.8759,68.0652,67.8659,68.0652,81744.0
2024-03-22 14:00:00,68.3,68.34,68.21,68.31,112496.0,68.0553,68.0951,67.9656,68.0652,112496.0
2024-03-22 14:30:00,68.31,68.37,68.22,68.29,136553.0,68.0652,68.125,67.9755,68.0453,136553.0
2024-03-22 15:00:00,68.3,68.3,68.15,68.15,166889.0,68.0553,68.0553,67.9058,67.9058,166889.0
2024-03-22 15:30:00,68.16,68.28,67.98,68.09,542827.0,67.9158,68.0353,67.7364,67.846,542827.0
2024-03-25 09:30:00,68.29,68.38,67.99,68.0,89423.0,68.0453,68.135,67.7464,67.7563,89423.0
2024-03-25 10:00:00,68.0,68.22,67.99,68.15,48556.0,67.7563,67.9755,67.7464,67.9058,48556.0
2024-03-25 10:30:00,68.15,68.16,68.02,68.06,40924.0,67.9058,67.9158,67.7763,67.8161,40924.0
2024-03-25 11:00:00,68.07,68.14,67.99,68.11,43594.0,67.8261,67.8958,67.7464,67.8659,43594.0
2024-03-25 11:30:00,68.1,68.12,67.88,67.9,44756.0,67.856,67.8759,67.6368,67.6567,44756.0
2024-03-25 12:00:00,67.89,67.92,67.6,67.61,60218.0,67.6467,67.6766,67.3578,67.3677,60218.0
2024-03-25 12:30:00,67.6,67.67,67.51,67.61,53802.0,67.3578,67.4275,67.2681,67.3677,53802.0
2024-03-25 13:00:00,67.62,67.74,67.58,67.73,41667.0,67.3777,67.4973,67.3378,67.4873,41667.0
2024-03-25 13:30:00,67.73,67.79,67.67,67.73,46584.0,67.4873,67.5471,67.4275,67.4873,46584.0
2024-03-25 14:00:00,67.73,67.78,67.53,67.59,53636.0,67.4873,67.5371,67.288,67.3478,53636.0
2024-03-25 14:30:00,67.58,67.63,67.38,67.39,57559.0,67.3378,67.3877,67.1385,67.1485,57559.0
2024-03-25 15:00:00,67.38,67.62,67.36,67.53,144355.0,67.1385,67.3777,67.1186,67.288,144355.0
2024-03-25 15:30:00,67.54,67.57,67.28,67.35,268008.0,67.298,67.3279,67.0389,67.1087,268008.0
2024-03-26 09:30:00,67.47,67.79,67.28,67.68,97117.0,67.2282,67.5471,67.0389,67.4375,97117.0
2024-03-26 10:00:00,67.7,67.76,67.54,67.7,58498.0,67.4574,67.5172,67.298,67.4574,58498.0
2024-03-26 10:30:00,67.7,67.75,67.6,67.73,48125.0,67.4574,67.5072,67.3578,67.4873,48125.0
2024-03-26 11:00:00,67.73,67.73,67.53,67.56,40725.0,67.4873,67.4873,67.288,67.3179,40725.0
2024-03-26 11:30:00,67.56,67.65,67.45,67.59,40957.0,67.3179,67.4076,67.2083,67.3478,40957.0
2024-03-26 12:00:00,67.59,67.75,67.56,67.68,244669.0,67.3478,67.5072,67.3179,67.4375,244669.0
2024-03-26 12:30:00,67.68,67.75,67.63,67.73,52095.0,67.4375,67.5072,67.3877,67.4873,52095.0
2024-03-26 13:00:00,67.74,67.75,67.69,67.71,41521.0,67.4973,67.5072,67.4474,67.4674,41521.0
2024-03-26 13:30:00,67.72,67.75,67.67,67.69,57034.0,67.4773,67.5072,67.4275,67.4474,57034.0
2024-03-26 14:00:00,67.7,67.77,67.67,67.77,40273.0,67.4574,67.5271,67.4275,67.5271,40273.0
2024-03-26 14:30:00,67.78,67.88,67.76,67.78,66872.0,67.5371,67.6368,67.5172,67.5371,66872.0
2024-03-26 15:00:00,67.78,67.81,67.73,67.75,76332.0,67.5371,67.567,67.4873,67.5072,76332.0
2024-03-26 15:30:00,67.75,67.75,67.5,67.64,246480.0,67.5072,67.5072,67.2581,67.3976,246480.0
2024-03-27 09:30:00,68.07,68.28,67.73,67.88,88940.0,67.8261,68.0353,67.4873,67.6368,88940.0
2024-03-27 10:00:00,67.88,67.91,67.59,67.64,62375.0,67.6368,67.6666,67.3478,67.3976,62375.0
2024-03-27 10:30:00,67.63,67.75,67.53,67.58,86215.0,67.3877,67.5072,67.288,67.3378,86215.0
2024-03-27 11:00:00,67.56,67.77,67.49,67.7,92635.0,67.3179,67.5271,67.2482,67.4574,92635.0
2024-03-27 11:30:00,67.69,67.76,67.67,67.72,75506.0,67.4474,67.5172,67.4275,67.4773,75506.0
2024-03-27 12:00:00,67.71,67.78,67.69,67.72,49164.0,67.4674,67.5371,67.4474,67.4773,49164.0
2024-03-27 12:30:00,67.71,67.74,67.59,67.6,134998.0,67.4674,67.4973,67.3478,67.3578,134998.0
2024-03-27 13:00:00,67.59,67.68,67.58,67.66,61905.0,67.3478,67.4375,67.3378,67.4175,61905.0
2024-03-27 13:30:00,67.67,67.68,67.58,67.59,43570.0,67.4275,67.4375,67.3378,67.3478,43570.0
2024-03-27 14:00:00,67.6,67.68,67.58,67.67,49396.0,67.3578,67.4375,67.3378,67.4275,49396.0
2024-03-27 14:30:00,67.67,67.7,67.6,67.7,53387.0,67.4275,67.4574,67.3578,67.4574,53387.0
2024-03-27 15:00:00,67.69,67.77,67.56,67.75,69132.0,67.4474,67.5271,67.3179,67.5072,69132.0
2024-03-27 15:30:00,67.75,68.09,67.66,68.09,346165.0,67.5072,67.846,67.4175,67.846,346165.0
2024-03-28 09:30:00,68.38,68.55,68.01,68.26,123050.0,68.135,68.3044,67.7663,68.0154,123050.0
2024-03-28 10:00:00,68.26,68.52,68.23,68.44,138417.0,68.0154,68.2745,67.9855,68.1947,138417.0
2024-03-28 10:30:00,68.45,68.51,68.28,68.36,151112.0,68.2047,68.2645,68.0353,68.115,151112.0
2024-03-28 11:00:00,68.36,68.38,68.22,68.25,112589.0,68.115,68.135,67.9755,68.0054,112589.0
2024-03-28 11:30:00,68.24,68.38,68.13,68.35,73314.0,67.9955,68.135,67.8859,68.1051,73314.0
2024-03-28 12:00:00,68.33,68.36,68.24,68.36,126469.0,68.0851,68.115,67.9955,68.115,126469.0
2024-03-28 12:30:00,68.36,68.41,68.29,68.31,211873.0,68.115,68.1649,68.0453,68.0652,211873.0
2024-03-28 13:00:00,68.3,68.38,68.24,68.35,57634.0,68.0553,68.135,67.9955,68.1051,57634.0
2024-03-28 13:30:00,68.34,68.38,68.29,68.32,46567.0,68.0951,68.135,68.0453,68.0752,46567.0
2024-03-28 14:00:00,68.32,68.39,68.32,68.38,50690.0,68.0752,68.1449,68.0752,68.135,50690.0
2024-03-28 14:30:00,68.38,68.62,68.37,68.62,63766.0,68.135,68.3741,68.125,68.3741,63766.0
2024-03-28 15:00:00,68.62,68.66,68.48,68.59,112720.0,68.3741,68.414,68.2346,68.3442,112720.0
2024-03-28 15:30:00,68.58,68.74,68.39,68.4,467239.0,68.3342,68.4937,68.1449,68.1549,467239.0
2024-04-01 09:30:00,68.35,68.56,67.88,68.03,136208.0,68.1051,68.3143,67.6368,67.7862,136208.0
2024-04-01 10:00:00,68.02,68.14,67.72,67.72,95430.0,67.7763,67.8958,67.4773,67.4773,95430.0
2024-04-01 10:30:00,67.71,67.72,67.39,67.69,106015.0,67.4674,67.4773,67.1485,67.4474,106015.0
2024-04-01 11:00:00,67.7,67.8,67.33,67.34,99279.0,67.4574,67.557,67.0887,67.0987,99279.0
2024-04-01 11:30:00,67.34,67.36,66.87,67.08,185628.0,67.0987,67.1186,66.6304,66.8396,185628.0
2024-04-01 12:00:00,67.06,67.15,66.76,66.76,102229.0,66.8197,66.9094,66.5208,66.5208,102229.0
2024-04-01 12:30:00,66.74,66.8,66.38,66.39,117421.0,66.5008,66.5606,66.1421,66.1521,117421.0
2024-04-01 13:00:00,66.37,66.46,66.01,66.06,189351.0,66.1322,66.2218,65.7735,65.8233,189351.0
2024-04-01 13:30:00,66.05,66.17,65.64,65.64,249586.0,65.8133,65.9329,65.4048,65.4048,249586.0
2024-04-01 14:00:00,65.65,66.1,65.64,66.05,133628.0,65.4147,65.8631,65.4048,65.8133,133628.0
2024-04-01 14:30:00,66.04,66.3,65.98,66.0,112707.0,65.8033,66.0624,65.7436,65.7635,112707.0
2024-04-01 15:00:00,66.01,66.3,66.0,66.23,178586.0,65.7735,66.0624,65.7635,65.9927,178586.0
2024-04-01 15:30:00,66.24,66.34,66.04,66.11,595898.0,66.0026,66.1023,65.8033,65.8731,595898.0
2024-04-02 09:30:00,65.76,65.81,65.18,65.56,589259.0,65.5244,65.5742,64.9464,65.3251,589259.0
2024-04-02 10:00:00,65.56,65.86,65.43,65.5,144861.0,65.3251,65.624,65.1955,65.2653,144861.0
2024-04-02 10:30:00,65.5,65.74,65.22,65.27,173027.0,65.2653,65.5044,64.9863,65.0361,173027.0
2024-04-02 11:00:00,65.26,65.42,64.96,65.29,275043.0,65.0261,65.1856,64.7272,65.056,275043.0
2024-04-02 11:30:00,65.29,65.35,64.83,64.88,299799.0,65.056,65.1158,64.5977,64.6475,299799.0
2024-04-02 12:00:00,64.89,65.19,64.88,65.15,131361.0,64.6575,64.9564,64.6475,64.9165,131361.0
2024-04-02 12:30:00,65.15,65.18,65.05,65.15,94695.0,64.9165,64.9464,64.8169,64.9165,94695.0
2024-04-02 13:00:00,65.15,65.26,65.07,65.21,79445.0,64.9165,65.0261,64.8368,64.9763,79445.0
2024-04-02 13:30:00,65.22,65.23,65.15,65.17,102138.0,64.9863,64.9963,64.9165,64.9365,102138.0
2024-04-02 14:00:00,65.17,65.25,65.16,65.18,128215.0,64.9365,65.0162,64.9265,64.9464,128215.0
2024-04-02 14:30:00,65.18,65.25,65.15,65.15,93844.0,64.9464,65.0162,64.9165,64.9165,93844.0
2024-04-02 15:00:00,65.16,65.25,65.16,65.2,113228.0,64.9265,65.0162,64.9265,64.9664,113228.0
2024-04-02 15:30:00,65.2,65.33,65.09,65.27,938957.0,64.9664,65.0959,64.8568,65.0361,938957.0
2024-04-03 09:30:00,65.21,66.08,65.18,65.96,98134.0,64.9763,65.8432,64.9464,65.7236,98134.0
2024-04-03 10:00:00,66.02,66.27,65.95,65.95,112258.0,65.7834,66.0325,65.7137,65.7137,112258.0
2024-04-03 10:30:00,65.96,66.27,65.94,66.11,251236.0,65.7236,66.0325,65.7037,65.8731,251236.0
2024-04-03 11:00:00,66.11,66.31,66.11,66.23,123753.0,65.8731,66.0724,65.8731,65.9927,123753.0
2024-04-03 11:30:00,66.24,66.38,66.22,66.3,48742.0,66.0026,66.1421,65.9827,66.0624,48742.0
2024-04-03 12:00:00,66.29,66.54,66.23,66.54,92014.0,66.0525,66.3016,65.9927,66.3016,92014.0
2024-04-03 12:30:00,66.53,66.55,66.35,66.48,68051.0,66.2916,66.3115,66.1122,66.2418,68051.0
2024-04-03 13:00:00,66.48,66.51,66.32,66.39,66109.0,66.2418,66.2717,66.0823,66.1521,66109.0
2024-04-03 13:30:00,66.41,66.55,66.37,66.53,67234.0,66.172,66.3115,66.1322,66.2916,67234.0
2024-04-03 14:00:00,66.54,66.66,66.16,66.18,380728.0,66.3016,66.4211,65.9229,65.9428,380728.0
2024-04-03 14:30:00,66.17,66.17,65.74,65.85,217124.0,65.9329,65.9329,65.5044,65.614,217124.0
2024-04-03 15:00:00,65.85,65.92,65.68,65.9,249829.0,65.614,65.6838,65.4446,65.6639,249829.0
2024-04-03 15:30:00,65.9,66.21,65.89,66.03,550817.0,65.6639,65.9727,65.6539,65.7934,550817.0
2024-04-04 09:30:00,66.54,66.84,66.37,66.7,250120.0,66.3016,66.6005,66.1322,66.461,250120.0
2024-04-04 10:00:00,66.7,66.79,66.6,66.66,209997.0,66.461,66.5507,66.3613,66.4211,209997.0
2024-04-04 10:30:00,66.66,66.83,66.65,66.76,146530.0,66.4211,66.5905,66.4112,66.5208,146530.0
2024-04-04 11:00:00,66.77,66.77,66.52,66.52,67678.0,66.5307,66.5307,66.2816,66.2816,67678.0
2024-04-04 11:30:00,66.51,66.65,66.42,66.6,122542.0,66.2717,66.4112,66.182,66.3613,122542.0
2024-04-04 12:00:00,66.61,66.66,66.49,66.51,54860.0,66.3713,66.4211,66.2517,66.2717,54860.0
2024-04-04 12:30:00,66.51,66.53,66.42,66.53,70628.0,66.2717,66.2916,66.182,66.2916,70628.0
2024-04-04 13:00:00,66.53,66.58,66.48,66.5,48627.0,66.2916,66.3414,66.2418,66.2617,48627.0
2024-04-04 13:30:00,66.5,66.52,66.32,66.39,215847.0,66.2617,66.2816,66.0823,66.1521,215847.0
2024-04-04 14:00:00,66.38,66.4,65.9,65.91,228147.0,66.1421,66.1621,65.6639,65.6738,228147.0
2024-04-04 14:30:00,65.88,65.97,65.52,65.56,136817.0,65.6439,65.7336,65.2852,65.3251,136817.0
2024-04-04 15:00:00,65.54,65.64,65.35,65.35,124902.0,65.3051,65.4048,65.1158,65.1158,124902.0
2024-04-04 15:30:00,65.36,65.56,65.35,65.53,462503.0,65.1258,65.3251,65.1158,65.2952,462503.0
2024-04-05 09:30:00,65.85,66.22,65.59,66.22,164390.0,65.614,65.9827,65.355,65.9827,164390.0
2024-04-05 10:00:00,66.24,66.54,66.24,66.3,48599.0,66.0026,66.3016,66.0026,66.0624,48599.0
2024-04-05 10:30:00,66.29,66.42,66.16,66.39,59071.0,66.0525,66.182,65.9229,66.1521,59071.0
2024-04-05 11:00:00,66.37,66.73,66.21,66.72,91628.0,66.1322,66.4909,65.9727,66.4809,91628.0
2024-04-05 11:30:00,66.71,66.84,66.64,66.81,47861.0,66.4709,66.6005,66.4012,66.5706,47861.0
2024-04-05 12:00:00,66.82,66.87,66.76,66.76,70424.0,66.5806,66.6304,66.5208,66.5208,70424.0
2024-04-05 12:30:00,66.76,66.88,66.7,66.87,67697.0,66.5208,66.6403,66.461,66.6304,67697.0
2024-04-05 13:00:00,66.86,66.88,66.65,66.81,71875.0,66.6204,66.6403,66.4112,66.5706,71875.0
2024-04-05 13:30:00,66.82,66.89,66.66,66.7,96889.0,66.5806,66.6503,66.4211,66.461,96889.0
2024-04-05 14:00:00,66.72,66.95,66.64,66.78,80005.0,66.4809,66.7101,66.4012,66.5407,80005.0
2024-04-05 14:30:00,66.79,66.87,66.62,66.78,110167.0,66.5507,66.6304,66.3813,66.5407,110167.0
2024-04-05 15:00:00,66.78,66.99,66.77,66.91,220470.0,66.5407,66.7499,66.5307,66.6702,220470.0
2024-04-05 15:30:00,66.91,67.11,66.89,67.07,500867.0,66.6702,66.8695,66.6503,66.8297,500867.0
2024-04-08 09:30:00,67.27,67.32,67.0,67.13,241479.0,67.0289,67.0788,66.7599,66.8894,241479.0
2024-04-08 10:00:00,67.13,67.42,67.04,67.4,142944.0,66.8894,67.1784,66.7998,67.1585,142944.0
2024-04-08 10:30:00,67.39,67.39,67.07,67.31,313054.0,67.1485,67.1485,66.8297,67.0688,313054.0
2024-04-08 11:00:00,67.31,67.32,67.06,67.22,279660.0,67.0688,67.0788,66.8197,66.9791,279660.0
2024-04-08 11:30:00,67.21,67.24,67.09,67.19,219612.0,66.9692,66.999,66.8496,66.9492,219612.0
2024-04-08 12:00:00,67.18,67.22,67.05,67.13,234319.0,66.9393,66.9791,66.8097,66.8894,234319.0
2024-04-08 12:30:00,67.12,67.31,67.11,67.27,90972.0,66.8795,67.0688,66.8695,67.0289,90972.0
2024-04-08 13:00:00,67.26,67.29,67.2,67.24,64925.0,67.019,67.0489,66.9592,66.999,64925.0
2024-04-08 13:30:00,67.24,67.29,67.18,67.26,116369.0,66.999,67.0489,66.9393,67.019,116369.0
2024-04-08 14:00:00,67.25,67.3,67.19,67.21,67959.0,67.009,67.0588,66.9492,66.9692,67959.0
2024-04-08 14:30:00,67.21,67.25,67.12,67.17,355785.0,66.9692,67.009,66.8795,66.9293,355785.0
2024-04-08 15:00:00,67.16,67.21,66.72,66.86,209529.0,66.9193,66.9692,66.4809,66.6204,209529.0
2024-04-08 15:30:00,66.85,67.01,66.62,66.73,695159.0,66.6104,66.7699,66.3813,66.4909,695159.0
2024-04-09 09:30:00,66.78,66.79,66.09,66.24,614581.0,66.5407,66.5507,65.8532,66.0026,614581.0
2024-04-09 10:00:00,66.24,66.25,65.85,65.86,448987.0,66.0026,66.0126,65.614,65.624,448987.0
2024-04-09 10:30:00,65.87,65.97,65.31,65.49,580462.0,65.634,65.7336,65.076,65.2553,580462.0
2024-04-09 11:00:00,65.49,66.0,65.4,65.98,104875.0,65.2553,65.7635,65.1656,65.7436,104875.0
2024-04-09 11:30:00,65.95,66.08,65.87,65.9,145793.0,65.7137,65.8432,65.634,65.6639,145793.0
2024-04-09 12:00:00,65.88,65.92,65.56,65.62,111809.0,65.6439,65.6838,65.3251,65.3849,111809.0
2024-04-09 12:30:00,65.67,65.99,65.67,65.79,88220.0,65.4347,65.7535,65.4347,65.5542,88220.0
2024-04-09 13:00:00,65.8,65.92,65.76,65.81,97445.0,65.5642,65.6838,65.5244,65.5742,97445.0
2024-04-09 13:30:00,65.81,65.91,65.69,65.75,192749.0,65.5742,65.6738,65.4546,65.5144,192749.0
2024-04-09 14:00:00,65.75,66.0,65.68,65.92,307877.0,65.5144,65.7635,65.4446,65.6838,307877.0
2024-04-09 14:30:00,65.93,65.94,65.74,65.81,173034.0,65.6937,65.7037,65.5044,65.5742,173034.0
2024-04-09 15:00:00,65.81,66.14,65.75,66.14,167679.0,65.5742,65.903,65.5144,65.903,167679.0
2024-04-09 15:30:00,66.13,66.23,65.74,65.85,601577.0,65.893,65.9927,65.5044,65.614,601577.0
2024-04-10 09:30:00,65.02,65.52,64.84,65.23,200286.0,64.787,65.2852,64.6076,64.9963,200286.0
2024-04-10 10:00:00,65.17,65.52,65.07,65.39,159640.0,64.9365,65.2852,64.8368,65.1557,159640.0
2024-04-10 10:30:00,65.39,65.66,65.27,65.32,390610.0,65.1557,65.4247,65.0361,65.0859,390610.0
2024-04-10 11:00:00,65.31,65.31,65.08,65.13,71663.0,65.076,65.076,64.8468,64.8966,71663.0
2024-04-10 11:30:00,65.15,65.18,65.01,65.11,49333.0,64.9165,64.9464,64.777,64.8767,49333.0
2024-04-10 12:00:00,65.1,65.12,64.83,64.93,61420.0,64.8667,64.8866,64.5977,64.6973,61420.0
2024-04-10 12:30:00,64.94,65.11,64.82,65.04,109165.0,64.7073,64.8767,64.5877,64.8069,109165.0
2024-04-10 13:00:00,65.05,65.17,64.66,65.03,85933.0,64.8169,64.9365,64.4283,64.797,85933.0
2024-04-10 13:30:00,65.03,65.1,64.83,64.97,83319.0,64.797,64.8667,64.5977,64.7372,83319.0
2024-04-10 14:00:00,64.98,65.05,64.81,64.85,78397.0,64.7471,64.8169,64.5778,64.6176,78397.0
2024-04-10 14:30:00,64.85,65.07,64.82,64.88,98282.0,64.6176,64.8368,64.5877,64.6475,98282.0
2024-04-10 15:00:00,64.87,65.28,64.84,65.17,126099.0,64.6375,65.0461,64.6076,64.9365,126099.0
2024-04-10 15:30:00,65.16,65.32,64.99,65.24,357219.0,64.9265,65.0859,64.7571,65.0062,357219.0
2024-04-11 09:30:00,65.2,65.28,64.88,65.14,76996.0,64.9664,65.0461,64.6475,64.9066,76996.0
2024-04-11 10:00:00,65.12,65.13,64.6,64.67,65295.0,64.8866,64.8966,64.3685,64.4383,65295.0
2024-04-11 10:30:00,64.68,64.81,64.56,64.74,205480.0,64.4482,64.5778,64.3287,64.508,205480.0
2024-04-11 11:00:00,64.75,65.03,64.7,65.03,66791.0,64.518,64.797,64.4682,64.797,66791.0
2024-04-11 11:30:00,65.02,65.31,65.0,65.27,115978.0,64.787,65.076,64.7671,65.0361,115978.0
2024-04-11 12:00:00,65.24,65.48,65.21,65.45,72637.0,65.0062,65.2454,64.9763,65.2155,72637.0
2024-04-11 12:30:00,65.43,65.44,65.31,65.42,42326.0,65.1955,65.2055,65.076,65.1856,42326.0
2024-04-11 13:00:00,65.41,65.62,65.38,65.54,71006.0,65.1756,65.3849,65.1457,65.3051,71006.0
2024-04-11 13:30:00,65.55,65.65,65.43,65.65,58439.0,65.3151,65.4147,65.1955,65.4147,58439.0
2024-04-11 14:00:00,65.65,65.8,65.65,65.77,59013.0,65.4147,65.5642,65.4147,65.5343,59013.0
2024-04-11 14:30:00,65.78,66.0,65.74,65.81,70456.0,65.5443,65.7635,65.5044,65.5742,70456.0
2024-04-11 15:00:00,65.82,65.93,65.77,65.83,71482.0,65.5841,65.6937,65.5343,65.5941,71482.0
2024-04-11 15:30:00,65.83,65.85,65.55,65.6,327268.0,65.5941,65.614,65.3151,65.3649,327268.0
2024-04-12 09:30:00,65.3,65.64,65.0,65.03,67029.0,65.066,65.4048,64.7671,64.797,67029.0
2024-04-12 10:00:00,65.05,65.05,64.63,64.86,75727.0,64.8169,64.8169,64.3984,64.6276,75727.0
2024-04-12 10:30:00,64.86,64.94,64.43,64.49,89906.0,64.6276,64.7073,64.1991,64.2589,89906.0
2024-04-12 11:00:00,64.49,64.73,64.49,64.73,70136.0,64.2589,64.498,64.2589,64.498,70136.0
2024-04-12 11:30:00,64.74,64.76,64.55,64.6,48241.0,64.508,64.5279,64.3187,64.3685,48241.0
2024-04-12 12:00:00,64.61,64.61,64.42,64.53,119601.0,64.3785,64.3785,64.1892,64.2988,119601.0
2024-04-12 12:30:00,64.51,64.52,64.18,64.28,111008.0,64.2788,64.2888,63.95,64.0497,111008.0
2024-04-12 13:00:00,64.27,64.31,64.14,64.19,65449.0,64.0397,64.0795,63.9102,63.96,65449.0
2024-04-12 13:30:00,64.18,64.22,63.88,63.88,363070.0,63.95,63.9899,63.6511,63.6511,363070.0
2024-04-12 14:00:00,63.88,63.95,63.74,63.82,142387.0,63.6511,63.7208,63.5116,63.5913,142387.0
2024-04-12 14:30:00,63.82,63.82,63.55,63.62,132170.0,63.5913,63.5913,63.3223,63.392,132170.0
2024-04-12 15:00:00,63.61,63.79,63.53,63.63,127118.0,63.3821,63.5614,63.3023,63.402,127118.0
2024-04-12 15:30:00,63.63,64.04,63.57,64.0,609446.0,63.402,63.8105,63.3422,63.7707,609446.0
2024-04-15 09:30:00,65.34,65.53,64.8,64.9,96132.0,65.1059,65.2952,64.5678,64.6674,96132.0
2024-04-15 10:00:00,64.9,64.98,64.66,64.77,83798.0,64.6674,64.7471,64.4283,64.5379,83798.0
2024-04-15 10:30:00,64.76,64.79,64.35,64.36,70667.0,64.5279,64.5578,64.1194,64.1294,70667.0
2024-04-15 11:00:00,64.36,64.39,64.13,64.26,87178.0,64.1294,64.1593,63.9002,64.0297,87178.0
2024-04-15 11:30:00,64.26,64.41,64.22,64.31,78256.0,64.0297,64.1792,63.9899,64.0795,78256.0
2024-04-15 12:00:00,64.31,64.36,64.0,64.0,65798.0,64.0795,64.1294,63.7707,63.7707,65798.0
2024-04-15 12:30:00,64.01,64.03,63.9,63.93,116285.0,63.7806,63.8006,63.671,63.7009,116285.0
2024-04-15 13:00:00,63.92,63.92,63.23,63.24,117185.0,63.6909,63.6909,63.0034,63.0134,117185.0
2024-04-15 13:30:00,63.23,63.41,63.12,63.34,136867.0,63.0034,63.1828,62.8938,63.113,136867.0
2024-04-15 14:00:00,63.34,63.35,63.11,63.16,113165.0,63.113,63.123,62.8838,62.9337,113165.0
2024-04-15 14:30:00,63.15,63.52,63.14,63.46,145602.0,62.9237,63.2924,62.9137,63.2326,145602.0
2024-04-15 15:00:00,63.45,63.45,63.15,63.21,135956.0,63.2226,63.2226,62.9237,62.9835,135956.0
2024-04-15 15:30:00,63.2,63.54,63.19,63.49,370409.0,62.9735,63.3123,62.9636,63.2625,370409.0
2024-04-16 09:30:00,63.7,63.84,63.48,63.75,97299.0,63.4717,63.6112,63.2525,63.5216,97299.0
2024-04-16 10:00:00,63.72,64.05,63.52,63.89,131058.0,63.4917,63.8205,63.2924,63.6611,131058.0
2024-04-16 10:30:00,63.92,64.16,63.83,64.06,101927.0,63.6909,63.9301,63.6013,63.8304,101927.0
2024-04-16 11:00:00,64.07,64.42,64.07,64.39,148941.0,63.8404,64.1892,63.8404,64.1593,148941.0
2024-04-16 11:30:00,64.38,64.59,64.27,64.43,114481.0,64.1493,64.3585,64.0397,64.1991,114481.0
2024-04-16 12:00:00,64.45,64.74,64.4,64.69,56580.0,64.219,64.508,64.1692,64.4582,56580.0
2024-04-16 12:30:00,64.69,64.75,64.53,64.61,85746.0,64.4582,64.518,64.2988,64.3785,85746.0
2024-04-16 13:00:00,64.61,64.7,64.47,64.57,174693.0,64.3785,64.4682,64.239,64.3386,174693.0
2024-04-16 13:30:00,64.58,64.67,64.3,64.42,161317.0,64.3486,64.4383,64.0696,64.1892,161317.0
2024-04-16 14:00:00,64.41,64.69,64.13,64.18,91486.0,64.1792,64.4582,63.9002,63.95,91486.0
2024-04-16 14:30:00,64.17,64.48,64.16,64.47,74909.0,63.94,64.2489,63.9301,64.239,74909.0
2024-04-16 15:00:00,64.46,64.56,64.35,64.5,114373.0,64.229,64.3287,64.1194,64.2689,114373.0
2024-04-16 15:30:00,64.49,64.5,64.01,64.03,337657.0,64.2589,64.2689,63.7806,63.8006,337657.0
2024-04-17 09:30:00,64.44,64.44,63.95,64.27,181700.0,64.2091,64.2091,63.7208,64.0397,181700.0
2024-04-17 10:00:00,64.27,64.27,63.98,64.17,164400.0,64.0397,64.0397,63.7507,63.94,164400.0
2024-04-17 10:30:00,64.19,64.25,63.67,63.68,127371.0,63.96,64.0198,63.4418,63.4518,127371.0
2024-04-17 11:00:00,63.7,63.84,63.56,63.56,64426.0,63.4717,63.6112,63.3322,63.3322,64426.0
2024-04-17 11:30:00,63.55,63.55,63.35,63.4,88883.0,63.3223,63.3223,63.123,63.1728,88883.0
2024-04-17 12:00:00,63.39,63.4,63.14,63.38,65861.0,63.1628,63.1728,62.9137,63.1529,65861.0
2024-04-17 12:30:00,63.37,63.37,62.93,63.05,94789.0,63.1429,63.1429,62.7045,62.8241,94789.0
2024-04-17 13:00:00,63.03,63.21,63.0,63.12,122681.0,62.8041,62.9835,62.7742,62.8938,122681.0
2024-04-17 13:30:00,63.12,63.17,62.95,63.17,240442.0,62.8938,62.9436,62.7244,62.9436,240442.0
2024-04-17 14:00:00,63.18,63.29,63.04,63.06,94976.0,62.9536,63.0632,62.8141,62.834,94976.0
2024-04-17 14:30:00,63.07,63.56,63.06,63.38,140766.0,62.844,63.3322,62.834,63.1529,140766.0
2024-04-17 15:00:00,63.37,63.37,63.09,63.25,86135.0,63.1429,63.1429,62.8639,63.0233,86135.0
2024-04-17 15:30:00,63.24,63.61,63.19,63.47,546124.0,63.0134,63.3821,62.9636,63.2426,546124.0
2024-04-18 09:30:00,63.49,63.98,63.47,63.96,77048.0,63.2625,63.7507,63.2426,63.7308,77048.0
2024-04-18 10:00:00,63.96,64.19,63.89,64.02,69626.0,63.7308,63.96,63.6611,63.7906,69626.0
2024-04-18 10:30:00,64.02,64.21,64.02,64.18,111626.0,63.7906,63.9799,63.7906,63.95,111626.0
2024-04-18 11:00:00,64.18,64.35,64.18,64.28,24813.0,63.95,64.1194,63.95,64.0497,24813.0
2024-04-18 11:30:00,64.27,64.27,64.05,64.16,130388.0,64.0397,64.0397,63.8205,63.9301,130388.0
2024-04-18 12:00:00,64.17,64.29,64.11,64.26,36502.0,63.94,64.0596,63.8803,64.0297,36502.0
2024-04-18 12:30:00,64.25,64.25,63.96,63.97,63427.0,64.0198,64.0198,63.7308,63.7408,63427.0
2024-04-18 13:00:00,63.98,64.0,63.61,63.7,92233.0,63.7507,63.7707,63.3821,63.4717,92233.0
2024-04-18 13:30:00,63.71,63.71,63.5,63.64,87992.0,63.4817,63.4817,63.2725,63.4119,87992.0
2024-04-18 14:00:00,63.63,63.67,63.48,63.48,99571.0,63.402,63.4418,63.2525,63.2525,99571.0
2024-04-18 14:30:00,63.48,63.52,63.37,63.43,61789.0,63.2525,63.2924,63.1429,63.2027,61789.0
2024-04-18 15:00:00,63.43,63.6,63.41,63.57,264732.0,63.2027,63.3721,63.1828,63.3422,264732.0
2024-04-18 15:30:00,63.58,63.68,63.45,63.52,398217.0,63.3522,63.4518,63.2226,63.2924,398217.0
2024-04-19 09:30:00,64.05,64.34,63.73,64.14,139053.0,63.8205,64.1094,63.5016,63.9102,139053.0
2024-04-19 10:00:00,64.1,64.21,63.66,63.78,40067.0,63.8703,63.9799,63.4319,63.5514,40067.0
2024-04-19 10:30:00,63.78,63.93,63.71,63.76,48985.0,63.5514,63.7009,63.4817,63.5315,48985.0
2024-04-19 11:00:00,63.76,63.8,63.61,63.7,116468.0,63.5315,63.5714,63.3821,63.4717,116468.0
2024-04-19 11:30:00,63.71,63.77,63.51,63.55,40794.0,63.4817,63.5415,63.2824,63.3223,40794.0
2024-04-19 12:00:00,63.56,63.57,63.28,63.28,205667.0,63.3322,63.3422,63.0532,63.0532,205667.0
2024-04-19 12:30:00,63.28,63.42,63.13,63.41,63410.0,63.0532,63.1927,62.9038,63.1828,63410.0
2024-04-19 13:00:00,63.41,63.49,63.3,63.32,202871.0,63.1828,63.2625,63.0732,63.0931,202871.0
2024-04-19 13:30:00,63.33,63.41,63.19,63.36,145720.0,63.1031,63.1828,62.9636,63.133,145720.0
2024-04-19 14:00:00,63.36,63.45,63.14,63.25,162170.0,63.133,63.2226,62.9137,63.0233,162170.0
2024-04-19 14:30:00,63.25,63.29,62.97,63.22,107504.0,63.0233,63.0632,62.7443,62.9935,107504.0
2024-04-19 15:00:00,63.23,63.36,63.07,63.32,165645.0,63.0034,63.133,62.844,63.0931,165645.0
2024-04-19 15:30:00,63.32,63.44,63.15,63.42,521221.0,63.0931,63.2127,62.9237,63.1927,521221.0
2024-04-22 09:30:00,63.5,63.76,63.12,63.43,107192.0,63.2725,63.5315,62.8938,63.2027,107192.0
2024-04-22 10:00:00,63.46,63.64,63.38,63.45,60005.0,63.2326,63.4119,63.1529,63.2226,60005.0
2024-04-22 10:30:00,63.44,63.47,63.09,63.15,65797.0,63.2127,63.2426,62.8639,62.9237,65797.0
2024-04-22 11:00:00,63.13,63.19,62.96,63.0,66342.0,62.9038,62.9636,62.7344,62.7742,66342.0
2024-04-22 11:30:00,62.99,63.1,62.93,63.08,61637.0,62.7643,62.8739,62.7045,62.854,61637.0
2024-04-22 12:00:00,63.08,63.29,63.02,63.23,68825.0,62.854,63.0632,62.7942,63.0034,68825.0
2024-04-22 12:30:00,63.22,63.22,63.12,63.19,38734.0,62.9935,62.9935,62.8938,62.9636,38734.0
2024-04-22 13:00:00,63.21,63.5,63.21,63.49,76486.0,62.9835,63.2725,62.9835,63.2625,76486.0
2024-04-22 13:30:00,63.5,63.63,63.43,63.52,109240.0,63.2725,63.402,63.2027,63.2924,109240.0
2024-04-22 14:00:00,63.54,63.66,63.45,63.66,115998.0,63.3123,63.4319,63.2226,63.4319,115998.0
2024-04-22 14:30:00,63.65,63.68,63.42,63.49,50792.0,63.4219,63.4518,63.1927,63.2625,50792.0
2024-04-22 15:00:00,63.5,63.5,63.28,63.34,65524.0,63.2725,63.2725,63.0532,63.113,65524.0
2024-04-22 15:30:00,63.34,63.34,62.8,62.94,389156.0,63.113,63.113,62.575,62.7145,389156.0
2024-04-23 09:30:00,63.41,63.48,62.83,63.48,122034.0,63.1828,63.2525,62.6049,63.2525,122034.0
2024-04-23 10:00:00,63.52,64.22,63.43,64.22,80930.0,63.2924,63.9899,63.2027,63.9899,80930.0
2024-04-23 10:30:00,64.23,64.58,64.09,64.55,304590.0,63.9998,64.3486,63.8603,64.3187,304590.0
2024-04-23 11:00:00,64.56,64.7,64.18,64.2,241611.0,64.3287,64.4682,63.95,63.9699,241611.0
2024-04-23 11:30:00,64.23,64.44,64.23,64.4,90510.0,63.9998,64.2091,63.9998,64.1692,90510.0
2024-04-23 12:00:00,64.41,64.49,64.27,64.46,138189.0,64.1792,64.2589,64.0397,64.229,138189.0
2024-04-23 12:30:00,64.47,64.68,64.43,64.44,88984.0,64.239,64.4482,64.1991,64.2091,88984.0
2024-04-23 13:00:00,64.44,64.63,64.44,64.57,64330.0,64.2091,64.3984,64.2091,64.3386,64330.0
2024-04-23 13:30:00,64.58,64.61,64.44,64.47,63428.0,64.3486,64.3785,64.2091,64.239,63428.0
2024-04-23 14:00:00,64.46,64.46,64.28,64.39,85977.0,64.229,64.229,64.0497,64.1593,85977.0
2024-04-23 14:30:00,64.38,64.53,64.38,64.51,72998.0,64.1493,64.2988,64.1493,64.2788,72998.0
2024-04-23 15:00:00,64.51,64.56,64.38,64.51,127908.0,64.2788,64.3287,64.1493,64.2788,127908.0
2024-04-23 15:30:00,64.51,64.78,64.43,64.77,426078.0,64.2788,64.5479,64.1991,64.5379,426078.0
2024-04-24 09:30:00,65.1,65.49,64.74,64.94,156261.0,64.8667,65.2553,64.508,64.7073,156261.0
2024-04-24 10:00:00,64.94,65.12,64.7,64.88,189717.0,64.7073,64.8866,64.4682,64.6475,189717.0
2024-04-24 10:30:00,64.87,65.12,64.7,64.81,202459.0,64.6375,64.8866,64.4682,64.5778,202459.0
2024-04-24 11:00:00,64.81,64.81,64.45,64.64,164499.0,64.5778,64.5778,64.219,64.4084,164499.0
2024-04-24 11:30:00,64.63,64.86,64.45,64.53,83017.0,64.3984,64.6276,64.219,64.2988,83017.0
2024-04-24 12:00:00,64.52,64.56,64.13,64.22,90151.0,64.2888,64.3287,63.9002,63.9899,90151.0
2024-04-24 12:30:00,64.21,64.43,64.07,64.43,64108.0,63.9799,64.1991,63.8404,64.1991,64108.0
2024-04-24 13:00:00,64.43,64.77,64.39,64.77,71721.0,64.1991,64.5379,64.1593,64.5379,71721.0
2024-04-24 13:30:00,64.77,64.91,64.74,64.81,94297.0,64.5379,64.6774,64.508,64.5778,94297.0
2024-04-24 14:00:00,64.8,64.84,64.63,64.68,86235.0,64.5678,64.6076,64.3984,64.4482,86235.0
2024-04-24 14:30:00,64.68,64.8,64.62,64.69,56287.0,64.4482,64.5678,64.3884,64.4582,56287.0
2024-04-24 15:00:00,64.68,64.8,64.51,64.77,102540.0,64.4482,64.5678,64.2788,64.5379,102540.0
2024-04-24 15:30:00,64.76,64.79,64.52,64.7,292766.0,64.5279,64.5578,64.2888,64.4682,292766.0
2024-04-25 09:30:00,64.29,64.35,63.64,63.86,121541.0,64.0596,64.1194,63.4119,63.6312,121541.0
2024-04-25 10:00:00,63.86,64.47,63.85,64.37,59649.0,63.6312,64.239,63.6212,64.1393,59649.0
2024-04-25 10:30:00,64.4,64.4,64.06,64.13,50907.0,64.1692,64.1692,63.8304,63.9002,50907.0
2024-04-25 11:00:00,64.11,64.33,64.08,64.31,33474.0,63.8803,64.0995,63.8504,64.0795,33474.0
2024-04-25 11:30:00,64.31,64.46,64.27,64.45,91281.0,64.0795,64.229,64.0397,64.219,91281.0
2024-04-25 12:00:00,64.43,64.71,64.34,64.63,161353.0,64.1991,64.4781,64.1094,64.3984,161353.0
2024-04-25 12:30:00,64.63,64.71,64.55,64.6,139331.0,64.3984,64.4781,64.3187,64.3685,139331.0
2024-04-25 13:00:00,64.62,64.63,64.38,64.44,59765.0,64.3884,64.3984,64.1493,64.2091,59765.0
2024-04-25 13:30:00,64.42,64.87,64.39,64.85,196960.0,64.1892,64.6375,64.1593,64.6176,196960.0
2024-04-25 14:00:00,64.85,64.94,64.64,64.64,110051.0,64.6176,64.7073,64.4084,64.4084,110051.0
2024-04-25 14:30:00,64.63,64.82,64.63,64.72,51409.0,64.3984,64.5877,64.3984,64.4881,51409.0
2024-04-25 15:00:00,64.72,64.93,64.7,64.89,65265.0,64.4881,64.6973,64.4682,64.6575,65265.0
2024-04-25 15:30:00,64.88,64.88,64.68,64.79,273662.0,64.6475,64.6475,64.4482,64.5578,273662.0
2024-04-26 09:30:00,64.86,65.4,64.71,65.37,144293.0,64.6276,65.1656,64.4781,65.1357,144293.0
2024-04-26 10:00:00,65.38,65.7,65.34,65.48,141084.0,65.1457,65.4646,65.1059,65.2454,141084.0
2024-04-26 10:30:00,65.48,65.73,65.4,65.7,81636.0,65.2454,65.4945,65.1656,65.4646,81636.0
2024-04-26 11:00:00,65.71,65.8,65.48,65.72,302317.0,65.4745,65.5642,65.2454,65.4845,302317.0
2024-04-26 11:30:00,65.7,66.0,65.69,65.92,293461.0,65.4646,65.7635,65.4546,65.6838,293461.0
2024-04-26 12:00:00,65.94,66.19,65.87,66.15,214574.0,65.7037,65.9528,65.634,65.913,214574.0
2024-04-26 12:30:00,66.15,66.5,66.12,66.5,196322.0,65.913,66.2617,65.8831,66.2617,196322.0
2024-04-26 13:00:00,66.5,66.57,66.24,66.28,232561.0,66.2617,66.3314,66.0026,66.0425,232561.0
2024-04-26 13:30:00,66.29,66.37,66.1,66.13,139081.0,66.0525,66.1322,65.8631,65.893,139081.0
2024-04-26 14:00:00,66.13,66.36,66.11,66.34,164594.0,65.893,66.1222,65.8731,66.1023,164594.0
2024-04-26 14:30:00,66.33,66.35,66.12,66.26,109189.0,66.0923,66.1122,65.8831,66.0226,109189.0
2024-04-26 15:00:00,66.27,66.48,66.2,66.34,171456.0,66.0325,66.2418,65.9628,66.1023,171456.0
2024-04-26 15:30:00,66.34,66.49,66.19,66.39,695646.0,66.1023,66.2517,65.9528,66.1521,695646.0
2024-04-29 09:30:00,66.33,67.04,66.33,67.04,127107.0,66.0923,66.7998,66.0923,66.7998,127107.0
2024-04-29 10:00:00,67.04,67.85,67.04,67.73,348467.0,66.7998,67.6069,66.7998,67.4873,348467.0
2024-04-29 10:30:00,67.73,67.78,67.48,67.78,305411.0,67.4873,67.5371,67.2382,67.5371,305411.0
2024-04-29 11:00:00,67.77,67.8,67.38,67.46,209744.0,67.5271,67.557,67.1385,67.2183,209744.0
2024-04-29 11:30:00,67.43,67.52,67.22,67.27,46688.0,67.1884,67.278,66.9791,67.0289,46688.0
2024-04-29 12:00:00,67.26,67.3,67.02,67.06,166000.0,67.019,67.0588,66.7798,66.8197,166000.0
2024-04-29 12:30:00,67.08,67.28,67.02,67.11,131033.0,66.8396,67.0389,66.7798,66.8695,131033.0
2024-04-29 13:00:00,67.09,67.39,67.07,67.3,129745.0,66.8496,67.1485,66.8297,67.0588,129745.0
2024-04-29 13:30:00,67.3,67.42,67.22,67.29,131561.0,67.0588,67.1784,66.9791,67.0489,131561.0
2024-04-29 14:00:00,67.28,67.44,67.23,67.38,93123.0,67.0389,67.1983,66.9891,67.1385,93123.0
2024-04-29 14:30:00,67.39,67.39,67.21,67.23,110241.0,67.1485,67.1485,66.9692,66.9891,110241.0
2024-04-29 15:00:00,67.22,67.22,66.97,67.06,154382.0,66.9791,66.9791,66.73,66.8197,154382.0
2024-04-29 15:30:00,67.06,67.16,66.9,67.1,511888.0,66.8197,66.9193,66.6603,66.8596,511888.0
2024-04-30 09:30:00,66.76,68.34,66.58,68.11,1071380.0,66.5208,68.0951,66.3414,67.8659,1071380.0
2024-04-30 10:00:00,68.11,68.27,67.57,67.57,261797.0,67.8659,68.0254,67.3279,67.3279,261797.0
2024-04-30 10:30:00,67.57,67.77,67.5,67.76,174906.0,67.3279,67.5271,67.2581,67.5172,174906.0
2024-04-30 11:00:00,67.76,67.76,67.36,67.44,166283.0,67.5172,67.5172,67.1186,67.1983,166283.0
2024-04-30 11:30:00,67.43,67.44,66.99,67.1,101413.0,67.1884,67.1983,66.7499,66.8596,101413.0
2024-04-30 12:00:00,67.09,67.46,67.04,67.33,113804.0,66.8496,67.2183,66.7998,67.0887,113804.0
2024-04-30 12:30:00,67.31,67.33,67.1,67.31,70052.0,67.0688,67.0887,66.8596,67.0688,70052.0
2024-04-30 13:00:00,67.29,67.29,67.12,67.12,78263.0,67.0489,67.0489,66.8795,66.8795,78263.0
2024-04-30 13:30:00,67.13,67.38,67.11,67.36,76852.0,66.8894,67.1385,66.8695,67.1186,76852.0
2024-04-30 14:00:00,67.37,67.47,67.28,67.29,168444.0,67.1286,67.2282,67.0389,67.0489,168444.0
2024-04-30 14:30:00,67.27,67.45,67.12,67.13,164379.0,67.0289,67.2083,66.8795,66.8894,164379.0
2024-04-30 15:00:00,67.13,67.26,67.01,67.14,196367.0,66.8894,67.019,66.7699,66.8994,196367.0
2024-04-30 15:30:00,67.14,67.21,66.76,66.76,669806.0,66.8994,66.9692,66.5208,66.5208,669806.0
2024-05-01 09:30:00,66.86,67.21,66.37,66.66,225085.0,66.6204,66.9692,66.1322,66.4211,225085.0
2024-05-01 10:00:00,66.66,66.89,66.42,66.84,225883.0,66.4211,66.6503,66.182,66.6005,225883.0
2024-05-01 10:30:00,66.87,67.03,66.63,66.89,178222.0,66.6304,66.7898,66.3912,66.6503,178222.0
2024-05-01 11:00:00,66.9,66.94,66.56,66.94,189905.0,66.6603,66.7001,66.3215,66.7001,189905.0
2024-05-01 11:30:00,66.94,67.04,66.76,66.87,195146.0,66.7001,66.7998,66.5208,66.6304,195146.0
2024-05-01 12:00:00,66.85,67.05,66.8,67.0,134801.0,66.6104,66.8097,66.5606,66.7599,134801.0
2024-05-01 12:30:00,66.99,67.07,66.71,66.73,77704.0,66.7499,66.8297,66.4709,66.4909,77704.0
2024-05-01 13:00:00,66.73,66.81,66.6,66.76,60704.0,66.4909,66.5706,66.3613,66.5208,60704.0
2024-05-01 13:30:00,66.75,66.87,66.74,66.74,93532.0,66.5108,66.6304,66.5008,66.5008,93532.0
2024-05-01 14:00:00,66.78,67.13,66.78,67.1,220677.0,66.5407,66.8894,66.5407,66.8596,220677.0
2024-05-01 14:30:00,67.1,67.81,66.8,67.67,326500.0,66.8596,67.567,66.5606,67.4275,326500.0
2024-05-01 15:00:00,67.69,67.88,67.29,67.45,258399.0,67.4474,67.6368,67.0489,67.2083,258399.0
2024-05-01 15:30:00,67.41,67.41,66.71,66.71,757155.0,67.1684,67.1684,66.4709,66.4709,757155.0
2024-05-02 09:30:00,74.0,77.88,73.92,77.09,1315577.0,73.7348,77.6009,73.6551,76.8138,1315577.0
2024-05-02 10:00:00,77.09,77.18,75.74,76.3,818661.0,76.8138,76.9034,75.4686,76.0266,818661.0
2024-05-02 10:30:00,76.33,76.39,74.83,76.16,376429.0,76.0565,76.1163,74.5619,75.8871,376429.0
2024-05-02 11:00:00,76.23,77.66,76.03,77.59,244966.0,75.9568,77.3817,75.7575,77.312,244966.0
2024-05-02 11:30:00,77.56,77.86,76.88,77.3,315280.0,77.2821,77.581,76.6045,77.023,315280.0
2024-05-02 12:00:00,77.3,77.6,76.75,77.09,219201.0,77.023,77.3219,76.475,76.8138,219201.0
2024-05-02 12:30:00,77.08,77.14,75.92,75.96,345156.0,76.8038,76.8636,75.6479,75.6878,345156.0
2024-05-02 13:00:00,75.98,76.81,75.97,76.75,519827.0,75.7077,76.5348,75.6978,76.475,519827.0
2024-05-02 13:30:00,76.73,77.17,76.61,76.98,230098.0,76.455,76.8935,76.3355,76.7041,230098.0
2024-05-02 14:00:00,76.98,77.11,76.55,76.96,155408.0,76.7041,76.8337,76.2757,76.6842,155408.0
2024-05-02 14:30:00,76.97,77.17,76.71,76.82,217163.0,76.6942,76.8935,76.4351,76.5447,217163.0
2024-05-02 15:00:00,76.82,76.92,76.61,76.62,264171.0,76.5447,76.6444,76.3355,76.3454,264171.0
2024-05-02 15:30:00,76.61,77.11,76.3,77.1,1141255.0,76.3355,76.8337,76.0266,76.8237,1141255.0
2024-05-03 09:30:00,78.0,78.51,77.12,77.41,367641.0,77.7205,78.2287,76.8436,77.1326,367641.0
2024-05-03 10:00:00,77.44,77.73,76.95,77.47,447352.0,77.1625,77.4515,76.6743,77.1924,447352.0
2024-05-03 10:30:00,77.47,78.25,77.42,77.96,168326.0,77.1924,77.9696,77.1426,77.6806,168326.0
2024-05-03 11:00:00,78.0,78.13,77.63,77.99,166384.0,77.7205,77.85,77.3518,77.7105,166384.0
2024-05-03 11:30:00,78.01,78.82,78.01,78.65,203294.0,77.7305,78.5376,77.7305,78.3682,203294.0
2024-05-03 12:00:00,78.66,78.7,78.07,78.18,173749.0,78.3781,78.418,77.7902,77.8998,173749.0
2024-05-03 12:30:00,78.2,78.5,78.19,78.37,207148.0,77.9198,78.2187,77.9098,78.0892,207148.0
2024-05-03 13:00:00,78.37,78.78,78.34,78.73,133128.0,78.0892,78.4977,78.0593,78.4479,133128.0
2024-05-03 13:30:00,78.75,79.26,78.75,79.25,141398.0,78.4678,78.976,78.4678,78.966,141398.0
2024-05-03 14:00:00,79.25,79.38,79.13,79.28,121834.0,78.966,79.0955,78.8464,78.9959,121834.0
2024-05-03 14:30:00,79.27,79.35,79.03,79.1,105606.0,78.9859,79.0657,78.7468,78.8165,105606.0
2024-05-03 15:00:00,79.09,79.46,79.09,79.32,155923.0,78.8066,79.1753,78.8066,79.0358,155923.0
2024-05-03 15:30:00,79.32,79.47,78.61,78.88,779190.0,79.0358,79.1852,78.3283,78.5973,779190.0
2024-05-06 09:30:00,79.72,79.8,78.77,79.23,119578.0,79.4343,79.514,78.4877,78.9461,119578.0
2024-05-06 10:00:00,79.27,80.11,79.26,79.97,280972.0,78.9859,79.8229,78.976,79.6834,280972.0
2024-05-06 10:30:00,79.97,80.05,79.77,79.84,64882.0,79.6834,79.7631,79.4841,79.5539,64882.0
2024-05-06 11:00:00,79.83,80.03,79.71,79.78,102795.0,79.5439,79.7432,79.4244,79.4941,102795.0
2024-05-06 11:30:00,79.78,79.97,79.67,79.86,111936.0,79.4941,79.6834,79.3845,79.5738,111936.0
2024-05-06 12:00:00,79.85,79.98,79.76,79.81,58597.0,79.5639,79.6934,79.4742,79.524,58597.0
2024-05-06 12:30:00,79.81,79.87,79.68,79.83,158919.0,79.524,79.5838,79.3945,79.5439,158919.0
2024-05-06 13:00:00,79.85,79.95,79.73,79.78,118486.0,79.5639,79.6635,79.4443,79.4941,118486.0
2024-05-06 13:30:00,79.79,79.81,79.69,79.73,85370.0,79.5041,79.524,79.4044,79.4443,85370.0
2024-05-06 14:00:00,79.73,79.84,79.58,79.79,122789.0,79.4443,79.5539,79.2948,79.5041,122789.0
2024-05-06 14:30:00,79.78,79.82,79.62,79.63,128837.0,79.4941,79.534,79.3347,79.3446,128837.0
2024-05-06 15:00:00,79.62,79.76,79.48,79.61,124840.0,79.3347,79.4742,79.1952,79.3247,124840.0
2024-05-06 15:30:00,79.62,80.2,79.57,80.17,470906.0,79.3347,79.9126,79.2849,79.8827,470906.0
2024-05-07 09:30:00,80.26,80.35,79.82,79.84,133718.0,79.9724,80.0621,79.534,79.5539,133718.0
2024-05-07 10:00:00,79.86,80.18,79.82,80.08,315560.0,79.5738,79.8927,79.534,79.793,315560.0
2024-05-07 10:30:00,80.08,80.35,79.98,80.12,158790.0,79.793,80.0621,79.6934,79.8329,158790.0
2024-05-07 11:00:00,80.14,80.34,80.14,80.27,102744.0,79.8528,80.0521,79.8528,79.9824,102744.0
2024-05-07 11:30:00,80.26,80.29,79.97,79.99,248981.0,79.9724,80.0023,79.6834,79.7034,248981.0
2024-05-07 12:00:00,79.99,80.07,79.78,79.79,114519.0,79.7034,79.7831,79.4941,79.5041,114519.0
2024-05-07 12:30:00,79.79,79.88,79.61,79.77,190018.0,79.5041,79.5938,79.3247,79.4841,190018.0
2024-05-07 13:00:00,79.77,79.92,79.74,79.82,114102.0,79.4841,79.6336,79.4543,79.534,114102.0
2024-05-07 13:30:00,79.82,79.93,79.71,79.75,104631.0,79.534,79.6436,79.4244,79.4642,104631.0
2024-05-07 14:00:00,79.74,79.85,79.69,79.81,116387.0,79.4543,79.5639,79.4044,79.524,116387.0
2024-05-07 14:30:00,79.81,79.96,79.74,79.85,264678.0,79.524,79.6735,79.4543,79.5639,264678.0
2024-05-07 15:00:00,79.85,79.95,79.79,79.85,190594.0,79.5639,79.6635,79.5041,79.5639,190594.0
2024-05-07 15:30:00,79.84,79.95,79.73,79.79,609940.0,79.5539,79.6635,79.4443,79.5041,609940.0
2024-05-08 09:30:00,80.23,81.27,80.12,81.15,295324.0,79.9425,80.9788,79.8329,80.8592,295324.0
2024-05-08 10:00:00,81.15,81.47,80.79,81.08,214548.0,80.8592,81.1781,80.5005,80.7895,214548.0
2024-05-08 10:30:00,81.08,81.44,81.05,81.27,184498.0,80.7895,81.1482,80.7596,80.9788,184498.0
2024-05-08 11:00:00,81.27,81.37,80.85,80.97,264906.0,80.9788,81.0784,80.5603,80.6798,264906.0
2024-05-08 11:30:00,80.97,81.07,80.82,80.9,111690.0,80.6798,80.7795,80.5304,80.6101,111690.0
2024-05-08 12:00:00,80.9,81.06,80.87,80.98,83541.0,80.6101,80.7695,80.5802,80.6898,83541.0
2024-05-08 12:30:00,80.98,81.05,80.86,80.92,68231.0,80.6898,80.7596,80.5702,80.63,68231.0
2024-05-08 13:00:00,80.92,81.28,80.6,81.26,622541.0,80.63,80.9887,80.3112,80.9688,622541.0
2024-05-08 13:30:00,81.25,81.43,81.15,81.19,202331.0,80.9588,81.1382,80.8592,80.8991,202331.0
2024-05-08 14:00:00,81.19,81.27,81.13,81.17,85212.0,80.8991,80.9788,80.8393,80.8791,85212.0
2024-05-08 14:30:00,81.15,81.33,81.11,81.22,81680.0,80.8592,81.0386,80.8193,80.929,81680.0
2024-05-08 15:00:00,81.22,81.29,81.16,81.21,106134.0,80.929,80.9987,80.8692,80.919,106134.0
2024-05-08 15:30:00,81.2,81.44,81.14,81.41,383705.0,80.909,81.1482,80.8492,81.1183,383705.0
2024-05-09 09:30:00,81.56,81.63,80.92,80.98,130104.0,81.3173,81.3871,80.6792,80.739,130104.0
2024-05-09 10:00:00,80.97,81.25,80.96,81.19,116396.0,80.729,81.0082,80.7191,80.9484,116396.0
2024-05-09 10:30:00,81.21,81.52,81.19,81.44,106820.0,80.9683,81.2774,80.9484,81.1976,106820.0
2024-05-09 11:00:00,81.45,81.45,81.12,81.21,60563.0,81.2076,81.2076,80.8786,80.9683,60563.0
2024-05-09 11:30:00,81.22,81.38,81.01,81.38,141857.0,80.9783,81.1378,80.7689,81.1378,141857.0
2024-05-09 12:00:00,81.4,81.72,81.36,81.59,104491.0,81.1577,81.4768,81.1179,81.3472,104491.0
2024-05-09 12:30:00,81.59,81.64,81.51,81.55,57239.0,81.3472,81.397,81.2674,81.3073,57239.0
2024-05-09 13:00:00,81.55,81.63,81.48,81.61,66423.0,81.3073,81.3871,81.2375,81.3671,66423.0
2024-05-09 13:30:00,81.6,81.89,81.6,81.64,112286.0,81.3571,81.6463,81.3571,81.397,112286.0
2024-05-09 14:00:00,81.64,81.68,81.55,81.67,81517.0,81.397,81.4369,81.3073,81.4269,81517.0
2024-05-09 14:30:00,81.67,81.7,81.59,81.63,87192.0,81.4269,81.4569,81.3472,81.3871,87192.0
2024-05-09 15:00:00,81.63,81.83,81.61,81.8,108914.0,81.3871,81.5865,81.3671,81.5566,108914.0
2024-05-09 15:30:00,81.78,82.03,81.66,82.03,343614.0,81.5366,81.7859,81.417,81.7859,343614.0
2024-05-10 09:30:00,82.72,82.81,82.04,82.2,116202.0,82.4738,82.5635,81.7958,81.9554,116202.0
2024-05-10 10:00:00,82.17,82.24,81.87,81.99,328413.0,81.9255,81.9952,81.6263,81.746,328413.0
2024-05-10 10:30:00,81.98,82.01,81.39,81.42,126205.0,81.736,81.7659,81.1478,81.1777,126205.0
2024-05-10 11:00:00,81.42,81.55,81.07,81.14,168509.0,81.1777,81.3073,80.8287,80.8985,168509.0
2024-05-10 11:30:00,81.14,81.22,80.85,80.97,133876.0,80.8985,80.9783,80.6094,80.729,133876.0
2024-05-10 12:00:00,80.98,81.15,80.93,80.98,86456.0,80.739,80.9085,80.6891,80.739,86456.0
2024-05-10 12:30:00,80.98,81.06,80.84,80.89,74468.0,80.739,80.8188,80.5994,80.6493,74468.0
2024-05-10 13:00:00,80.9,80.91,80.75,80.88,73301.0,80.6592,80.6692,80.5097,80.6393,73301.0
2024-05-10 13:30:00,80.88,81.04,80.76,80.83,115701.0,80.6393,80.7988,80.5196,80.5894,115701.0
2024-05-10 14:00:00,80.83,81.03,80.75,80.95,108638.0,80.5894,80.7888,80.5097,80.7091,108638.0
2024-05-10 14:30:00,80.95,81.03,80.79,80.83,101490.0,80.7091,80.7888,80.5496,80.5894,101490.0
2024-05-10 15:00:00,80.86,80.98,80.84,80.9,95741.0,80.6194,80.739,80.5994,80.6592,95741.0
2024-05-10 15:30:00,80.91,81.03,80.74,80.84,445910.0,80.6692,80.7888,80.4997,80.5994,445910.0
2024-05-13 09:30:00,80.99,81.45,80.56,80.67,254418.0,80.749,81.2076,80.3202,80.4299,254418.0
2024-05-13 10:00:00,80.67,80.9,80.46,80.52,109929.0,80.4299,80.6592,80.2205,80.2804,109929.0
2024-05-13 10:30:00,80.51,80.51,80.3,80.47,85377.0,80.2704,80.2704,80.061,80.2305,85377.0
2024-05-13 11:00:00,80.48,80.48,80.16,80.19,78753.0,80.2405,80.2405,79.9214,79.9513,78753.0
2024-05-13 11:30:00,80.17,80.34,80.14,80.27,64168.0,79.9314,80.1009,79.9015,80.0311,64168.0
2024-05-13 12:00:00,80.28,80.41,80.28,80.35,67902.0,80.0411,80.1707,80.0411,80.1109,67902.0
2024-05-13 12:30:00,80.34,80.38,80.23,80.27,59607.0,80.1009,80.1408,79.9912,80.0311,59607.0
2024-05-13 13:00:00,80.26,80.26,80.08,80.16,54898.0,80.0211,80.0211,79.8417,79.9214,54898.0
2024-05-13 13:30:00,80.16,80.35,80.14,80.34,54641.0,79.9214,80.1109,79.9015,80.1009,54641.0
2024-05-13 14:00:00,80.34,80.34,80.15,80.15,61349.0,80.1009,80.1009,79.9115,79.9115,61349.0
2024-05-13 14:30:00,80.14,80.28,80.08,80.12,63562.0,79.9015,80.0411,79.8417,79.8816,63562.0
2024-05-13 15:00:00,80.13,80.17,79.96,80.0,73752.0,79.8915,79.9314,79.722,79.7619,73752.0
2024-05-13 15:30:00,80.01,80.27,79.95,80.22,368468.0,79.7719,80.0311,79.7121,79.9813,368468.0
2024-05-14 09:30:00,80.11,80.42,79.96,80.12,107717.0,79.8716,80.1807,79.722,79.8816,107717.0
2024-05-14 10:00:00,80.15,80.55,80.14,80.44,199602.0,79.9115,80.3103,79.9015,80.2006,199602.0
2024-05-14 10:30:00,80.46,80.69,80.46,80.67,63119.0,80.2205,80.4499,80.2205,80.4299,63119.0
2024-05-14 11:00:00,80.68,80.75,80.59,80.72,33682.0,80.4399,80.5097,80.3502,80.4798,33682.0
2024-05-14 11:30:00,80.73,80.86,80.68,80.8,48741.0,80.4897,80.6194,80.4399,80.5595,48741.0
2024-05-14 12:00:00,80.79,80.85,80.68,80.79,73711.0,80.5496,80.6094,80.4399,80.5496,73711.0
2024-05-14 12:30:00,80.78,80.96,80.78,80.96,37030.0,80.5396,80.7191,80.5396,80.7191,37030.0
2024-05-14 13:00:00,80.97,81.03,80.9,80.98,32634.0,80.729,80.7888,80.6592,80.739,32634.0
2024-05-14 13:30:00,81.0,81.0,80.75,80.83,88953.0,80.7589,80.7589,80.5097,80.5894,88953.0
2024-05-14 14:00:00,80.82,80.94,80.82,80.89,46893.0,80.5795,80.6991,80.5795,80.6493,46893.0
2024-05-14 14:30:00,80.89,80.98,80.83,80.94,63996.0,80.6493,80.739,80.5894,80.6991,63996.0
2024-05-14 15:00:00,80.95,81.0,80.87,80.97,61529.0,80.7091,80.7589,80.6293,80.729,61529.0
2024-05-14 15:30:00,80.97,81.09,80.87,80.88,324001.0,80.729,80.8487,80.6293,80.6393,324001.0
2024-05-15 09:30:00,81.0,81.73,80.95,81.26,138005.0,80.7589,81.4868,80.7091,81.0182,138005.0
2024-05-15 10:00:00,81.27,81.81,81.18,81.77,139210.0,81.0281,81.5665,80.9384,81.5266,139210.0
2024-05-15 10:30:00,81.77,82.01,81.71,81.76,57482.0,81.5266,81.7659,81.4668,81.5167,57482.0
2024-05-15 11:00:00,81.78,82.08,81.77,82.06,100853.0,81.5366,81.8357,81.5266,81.8158,100853.0
2024-05-15 11:30:00,82.08,82.28,81.94,82.06,171369.0,81.8357,82.0351,81.6961,81.8158,171369.0
2024-05-15 12:00:00,82.05,82.37,82.0,82.37,79566.0,81.8058,82.1249,81.756,82.1249,79566.0
2024-05-15 12:30:00,82.37,82.54,82.35,82.48,80645.0,82.1249,82.2944,82.1049,82.2345,80645.0
2024-05-15 13:00:00,82.48,82.49,82.27,82.38,56275.0,82.2345,82.2445,82.0252,82.1348,56275.0
2024-05-15 13:30:00,82.38,82.54,82.36,82.47,95726.0,82.1348,82.2944,82.1149,82.2246,95726.0
2024-05-15 14:00:00,82.46,82.64,82.39,82.52,85296.0,82.2146,82.3941,82.1448,82.2744,85296.0
2024-05-15 14:30:00,82.53,82.66,82.45,82.57,166123.0,82.2844,82.414,82.2046,82.3243,166123.0
2024-05-15 15:00:00,82.56,82.66,82.46,82.46,93299.0,82.3143,82.414,82.2146,82.2146,93299.0
2024-05-15 15:30:00,82.46,82.84,82.4,82.79,393929.0,82.2146,82.5935,82.1548,82.5436,393929.0
2024-05-16 09:30:00,82.76,83.1,82.54,83.02,99066.0,82.5137,82.8527,82.2944,82.7729,99066.0
2024-05-16 10:00:00,83.02,83.17,82.75,82.82,114462.0,82.7729,82.9225,82.5037,82.5735,114462.0
2024-05-16 10:30:00,82.83,83.05,82.83,82.93,61876.0,82.5835,82.8028,82.5835,82.6832,61876.0
2024-05-16 11:00:00,82.95,83.09,82.78,83.03,117277.0,82.7031,82.8427,82.5336,82.7829,117277.0
2024-05-16 11:30:00,83.02,83.06,82.88,82.92,73363.0,82.7729,82.8128,82.6333,82.6732,73363.0
2024-05-16 12:00:00,82.91,82.96,82.79,82.85,96687.0,82.6633,82.7131,82.5436,82.6034,96687.0
2024-05-16 12:30:00,82.84,83.02,82.84,82.97,51106.0,82.5935,82.7729,82.5935,82.7231,51106.0
2024-05-16 13:00:00,82.97,83.06,82.74,82.8,97973.0,82.7231,82.8128,82.4938,82.5536,97973.0
2024-05-16 13:30:00,82.8,82.82,82.68,82.76,48410.0,82.5536,82.5735,82.4339,82.5137,48410.0
2024-05-16 14:00:00,82.78,82.9,82.72,82.84,162682.0,82.5336,82.6533,82.4738,82.5935,162682.0
2024-05-16 14:30:00,82.85,82.97,82.83,82.87,47628.0,82.6034,82.7231,82.5835,82.6234,47628.0
2024-05-16 15:00:00,82.88,83.04,82.88,82.92,205313.0,82.6333,82.7929,82.6333,82.6732,205313.0
2024-05-16 15:30:00,82.91,82.91,82.54,82.56,415008.0,82.6633,82.6633,82.2944,82.3143,415008.0
2024-05-17 09:30:00,83.01,83.07,82.71,82.94,81645.0,82.763,82.8228,82.4638,82.6932,81645.0
2024-05-17 10:00:00,82.92,82.92,82.45,82.7,35830.0,82.6732,82.6732,82.2046,82.4539,35830.0
2024-05-17 10:30:00,82.69,82.73,82.38,82.38,26373.0,82.4439,82.4838,82.1348,82.1348,26373.0
2024-05-17 11:00:00,82.43,82.46,82.28,82.4,51551.0,82.1847,82.2146,82.0351,82.1548,51551.0
2024-05-17 11:30:00,82.41,82.43,82.26,82.38,37040.0,82.1647,82.1847,82.0152,82.1348,37040.0
2024-05-17 12:00:00,82.38,82.5,82.32,82.46,35239.0,82.1348,82.2545,82.075,82.2146,35239.0
2024-05-17 12:30:00,82.47,82.59,82.41,82.58,34931.0,82.2246,82.3442,82.1647,82.3342,34931.0
2024-05-17 13:00:00,82.58,82.61,82.45,82.47,28234.0,82.3342,82.3641,82.2046,82.2246,28234.0
2024-05-17 13:30:00,82.48,82.69,82.47,82.66,25889.0,82.2345,82.4439,82.2246,82.414,25889.0
2024-05-17 14:00:00,82.65,82.7,82.51,82.62,41890.0,82.404,82.4539,82.2644,82.3741,41890.0
2024-05-17 14:30:00,82.62,82.72,82.6,82.66,27698.0,82.3741,82.4738,82.3542,82.414,27698.0
2024-05-17 15:00:00,82.68,82.92,82.67,82.88,40315.0,82.4339,82.6732,82.424,82.6333,40315.0
2024-05-17 15:30:00,82.88,82.96,82.81,82.94,193918.0,82.6333,82.7131,82.5635,82.6932,193918.0
2024-05-20 09:30:00,83.21,84.0,83.21,83.71,69814.0,82.9624,83.75,82.9624,83.4609,69814.0
2024-05-20 10:00:00,83.73,84.0,83.5,83.86,58775.0,83.4808,83.75,83.2515,83.6104,58775.0
2024-05-20 10:30:00,83.86,84.02,83.82,83.97,27800.0,83.6104,83.7699,83.5705,83.7201,27800.0
2024-05-20 11:00:00,83.97,83.97,83.64,83.79,38735.0,83.7201,83.7201,83.3911,83.5406,38735.0
2024-05-20 11:30:00,83.8,83.84,83.68,83.83,16507.0,83.5506,83.5905,83.431,83.5805,16507.0
2024-05-20 12:00:00,83.81,83.87,83.76,83.81,17958.0,83.5606,83.6204,83.5107,83.5606,17958.0
2024-05-20 12:30:00,83.8,83.98,83.67,83.97,36250.0,83.5506,83.7301,83.421,83.7201,36250.0
2024-05-20 13:00:00,83.95,84.01,83.82,83.87,47687.0,83.7002,83.76,83.5705,83.6204,47687.0
2024-05-20 13:30:00,83.81,84.02,83.79,83.91,57701.0,83.5606,83.7699,83.5406,83.6603,57701.0
2024-05-20 14:00:00,83.91,83.92,83.8,83.86,38767.0,83.6603,83.6702,83.5506,83.6104,38767.0
2024-05-20 14:30:00,83.87,83.96,83.86,83.9,35046.0,83.6204,83.7101,83.6104,83.6503,35046.0
2024-05-20 15:00:00,83.9,84.0,83.84,83.98,41685.0,83.6503,83.75,83.5905,83.7301,41685.0
2024-05-20 15:30:00,83.98,84.13,83.92,84.09,228558.0,83.7301,83.8796,83.6702,83.8397,228558.0
2024-05-21 09:30:00,83.92,84.27,83.51,84.0,58780.0,83.6702,84.0192,83.2615,83.75,58780.0
2024-05-21 10:00:00,84.01,84.43,84.0,84.23,59691.0,83.76,84.1787,83.75,83.9793,59691.0
2024-05-21 10:30:00,84.22,84.49,84.2,84.45,67590.0,83.9694,84.2385,83.9494,84.1987,67590.0
2024-05-21 11:00:00,84.44,84.58,84.38,84.55,31767.0,84.1887,84.3283,84.1289,84.2984,31767.0
2024-05-21 11:30:00,84.54,84.56,84.42,84.5,33368.0,84.2884,84.3083,84.1688,84.2485,33368.0
2024-05-21 12:00:00,84.51,84.58,84.47,84.56,26345.0,84.2585,84.3283,84.2186,84.3083,26345.0
2024-05-21 12:30:00,84.55,84.59,84.45,84.52,18858.0,84.2984,84.3383,84.1987,84.2685,18858.0
2024-05-21 13:00:00,84.53,84.63,84.51,84.54,33832.0,84.2784,84.3781,84.2585,84.2884,33832.0
2024-05-21 13:30:00,84.55,84.81,84.54,84.77,25965.0,84.2984,84.5576,84.2884,84.5177,25965.0
2024-05-21 14:00:00,84.76,84.76,84.65,84.71,23467.0,84.5077,84.5077,84.3981,84.4579,23467.0
2024-05-21 14:30:00,84.71,84.77,84.55,84.68,32446.0,84.4579,84.5177,84.2984,84.428,32446.0
2024-05-21 15:00:00,84.67,84.74,84.58,84.73,34703.0,84.418,84.4878,84.3283,84.4778,34703.0
2024-05-21 15:30:00,84.75,84.87,84.69,84.83,146982.0,84.4978,84.6174,84.438,84.5775,146982.0
2024-05-22 09:30:00,84.51,84.6,84.02,84.12,49271.0,84.2585,84.3482,83.7699,83.8696,49271.0
2024-05-22 10:00:00,84.09,84.13,83.76,83.91,54602.0,83.8397,83.8796,83.5107,83.6603,54602.0
2024-05-22 10:30:00,83.93,84.08,83.88,84.02,52862.0,83.6802,83.8298,83.6304,83.7699,52862.0
2024-05-22 11:00:00,84.01,84.17,84.01,84.09,24031.0,83.76,83.9195,83.76,83.8397,24031.0
2024-05-22 11:30:00,84.11,84.2,83.92,84.05,153516.0,83.8597,83.9494,83.6702,83.7999,153516.0
2024-05-22 12:00:00,84.05,84.48,84.0,84.45,163441.0,83.7999,84.2286,83.75,84.1987,163441.0
2024-05-22 12:30:00,84.48,84.5,84.25,84.29,45886.0,84.2286,84.2485,83.9993,84.0391,45886.0
2024-05-22 13:00:00,84.27,84.34,84.14,84.14,24340.0,84.0192,84.089,83.8896,83.8896,24340.0
2024-05-22 13:30:00,84.14,84.15,83.81,83.84,32569.0,83.8896,83.8996,83.5606,83.5905,32569.0
2024-05-22 14:00:00,83.84,83.85,83.17,83.24,99132.0,83.5905,83.6005,82.9225,82.9923,99132.0
2024-05-22 14:30:00,83.24,83.4,83.23,83.35,71128.0,82.9923,83.1518,82.9823,83.1019,71128.0
2024-05-22 15:00:00,83.37,83.52,83.36,83.44,94103.0,83.1219,83.2714,83.1119,83.1917,94103.0
2024-05-22 15:30:00,83.43,83.71,83.32,83.46,491798.0,83.1817,83.4609,83.072,83.2116,491798.0
2024-05-23 09:30:00,83.97,83.97,82.9,83.17,74970.0,83.7201,83.7201,82.6533,82.9225,74970.0
2024-05-23 10:00:00,83.19,83.46,83.12,83.34,46085.0,82.9424,83.2116,82.8726,83.092,46085.0
2024-05-23 10:30:00,83.32,83.32,82.61,82.61,50376.0,83.072,83.072,82.3641,82.3641,50376.0
2024-05-23 11:00:00,82.61,83.25,82.6,83.08,63700.0,82.3641,83.0022,82.3542,82.8327,63700.0
2024-05-23 11:30:00,83.1,83.37,83.04,83.08,91375.0,82.8527,83.1219,82.7929,82.8327,91375.0
2024-05-23 12:00:00,83.05,83.1,82.83,82.9,29139.0,82.8028,82.8527,82.5835,82.6533,29139.0
2024-05-23 12:30:00,82.9,83.31,82.88,83.26,450433.0,82.6533,83.0621,82.6333,83.0122,450433.0
2024-05-23 13:00:00,83.24,83.24,82.96,83.04,40444.0,82.9923,82.9923,82.7131,82.7929,40444.0
2024-05-23 13:30:00,83.05,83.05,82.65,82.65,32335.0,82.8028,82.8028,82.404,82.404,32335.0
2024-05-23 14:00:00,82.66,82.66,82.21,82.32,37303.0,82.414,82.414,81.9653,82.075,37303.0
2024-05-23 14:30:00,82.31,82.49,82.23,82.45,101572.0,82.065,82.2445,81.9853,82.2046,101572.0
2024-05-23 15:00:00,82.44,82.64,82.31,82.54,211758.0,82.1946,82.3941,82.065,82.2944,211758.0
2024-05-23 15:30:00,82.55,82.7,82.28,82.42,368214.0,82.3043,82.4539,82.0351,82.1747,368214.0
2024-05-24 09:30:00,83.25,85.48,82.99,84.22,362637.0,83.0022,85.2256,82.743,83.9694,362637.0
2024-05-24 10:00:00,84.21,84.53,84.05,84.22,109913.0,83.9594,84.2784,83.7999,83.9694,109913.0
2024-05-24 10:30:00,84.2,84.29,83.85,84.13,84951.0,83.9494,84.0391,83.6005,83.8796,84951.0
2024-05-24 11:00:00,84.16,84.47,84.13,84.34,124431.0,83.9095,84.2186,83.8796,84.089,124431.0
2024-05-24 11:30:00,84.33,84.7,84.33,84.64,69471.0,84.079,84.4479,84.079,84.3881,69471.0
2024-05-24 12:00:00,84.63,84.97,84.59,84.87,178354.0,84.3781,84.7171,84.3383,84.6174,178354.0
2024-05-24 12:30:00,84.87,84.91,84.65,84.66,89814.0,84.6174,84.6573,84.3981,84.408,89814.0
2024-05-24 13:00:00,84.66,84.68,84.52,84.65,117397.0,84.408,84.428,84.2685,84.3981,117397.0
2024-05-24 13:30:00,84.65,84.68,84.53,84.64,132104.0,84.3981,84.428,84.2784,84.3881,132104.0
2024-05-24 14:00:00,84.64,84.8,84.58,84.63,57914.0,84.3881,84.5476,84.3283,84.3781,57914.0
2024-05-24 14:30:00,84.63,84.74,84.57,84.69,69174.0,84.3781,84.4878,84.3183,84.438,69174.0
2024-05-24 15:00:00,84.68,84.82,84.54,84.8,95251.0,84.428,84.5676,84.2884,84.5476,95251.0
2024-05-24 15:30:00,84.78,84.82,84.48,84.72,347674.0,84.5277,84.5676,84.2286,84.4679,347674.0
2024-05-28 09:30:00,85.12,85.39,84.07,84.34,121551.0,84.8667,85.1359,83.8198,84.089,121551.0
2024-05-28 10:00:00,84.37,84.54,84.08,84.42,129683.0,84.1189,84.2884,83.8298,84.1688,129683.0
2024-05-28 10:30:00,84.45,85.08,84.41,84.95,151997.0,84.1987,84.8268,84.1588,84.6972,151997.0
2024-05-28 11:00:00,84.92,85.07,84.82,85.05,47850.0,84.6673,84.8168,84.5676,84.7969,47850.0
2024-05-28 11:30:00,85.05,85.07,84.89,85.0,59987.0,84.7969,84.8168,84.6374,84.747,59987.0
2024-05-28 12:00:00,85.0,85.18,84.93,84.96,59471.0,84.747,84.9265,84.6772,84.7072,59471.0
2024-05-28 12:30:00,84.97,85.26,84.97,85.23,94367.0,84.7171,85.0063,84.7171,84.9763,94367.0
2024-05-28 13:00:00,85.21,85.38,85.04,85.34,33665.0,84.9564,85.1259,84.7869,85.086,33665.0
2024-05-28 13:30:00,85.37,85.47,85.13,85.22,42069.0,85.1159,85.2156,84.8766,84.9664,42069.0
2024-05-28 14:00:00,85.19,85.4,85.16,85.25,103499.0,84.9365,85.1458,84.9066,84.9963,103499.0
2024-05-28 14:30:00,85.25,85.43,85.0,85.29,287473.0,84.9963,85.1758,84.747,85.0362,287473.0
2024-05-28 15:00:00,85.3,85.34,85.01,85.2,85473.0,85.0461,85.086,84.757,84.9464,85473.0
2024-05-28 15:30:00,85.21,85.52,85.21,85.3,355113.0,84.9564,85.2655,84.9564,85.0461,355113.0
2024-05-29 09:30:00,84.69,85.08,84.51,85.03,64770.0,84.438,84.8268,84.2585,84.7769,64770.0
2024-05-29 10:00:00,85.08,85.2,84.99,85.11,41842.0,84.8268,84.9464,84.7371,84.8567,41842.0
2024-05-29 10:30:00,85.12,85.16,84.64,84.77,28558.0,84.8667,84.9066,84.3881,84.5177,28558.0
2024-05-29 11:00:00,84.75,84.75,84.43,84.62,82523.0,84.4978,84.4978,84.1787,84.3682,82523.0
2024-05-29 11:30:00,84.62,84.67,84.41,84.52,124860.0,84.3682,84.418,84.1588,84.2685,124860.0
2024-05-29 12:00:00,84.5,84.53,84.32,84.5,29967.0,84.2485,84.2784,84.0691,84.2485,29967.0
2024-05-29 12:30:00,84.48,84.53,84.35,84.4,40703.0,84.2286,84.2784,84.099,84.1488,40703.0
2024-05-29 13:00:00,84.42,84.47,84.29,84.42,52128.0,84.1688,84.2186,84.0391,84.1688,52128.0
2024-05-29 13:30:00,84.42,84.48,84.3,84.46,22437.0,84.1688,84.2286,84.0491,84.2086,22437.0
2024-05-29 14:00:00,84.45,84.63,84.42,84.62,49747.0,84.1987,84.3781,84.1688,84.3682,49747.0
2024-05-29 14:30:00,84.61,84.69,84.48,84.67,95438.0,84.3582,84.438,84.2286,84.418,95438.0
2024-05-29 15:00:00,84.68,84.69,84.43,84.54,105576.0,84.428,84.438,84.1787,84.2884,105576.0
2024-05-29 15:30:00,84.54,84.57,84.01,84.08,314449.0,84.2884,84.3183,83.76,83.8298,314449.0
2024-05-30 09:30:00,84.22,84.48,83.79,84.06,52628.0,83.9694,84.2286,83.5406,83.8098,52628.0
2024-05-30 10:00:00,84.07,84.16,83.69,83.81,65882.0,83.8198,83.9095,83.4409,83.5606,65882.0
2024-05-30 10:30:00,83.79,83.99,83.68,83.93,105894.0,83.5406,83.74,83.431,83.6802,105894.0
2024-05-30 11:00:00,83.93,84.34,83.91,84.26,51876.0,83.6802,84.089,83.6603,84.0092,51876.0
2024-05-30 11:30:00,84.28,84.36,83.99,84.08,30306.0,84.0292,84.1089,83.74,83.8298,30306.0
2024-05-30 12:00:00,84.09,84.22,84.04,84.08,29889.0,83.8397,83.9694,83.7899,83.8298,29889.0
2024-05-30 12:30:00,84.07,84.32,84.07,84.32,46063.0,83.8198,84.0691,83.8198,84.0691,46063.0
2024-05-30 13:00:00,84.31,84.47,84.31,84.46,26880.0,84.0591,84.2186,84.0591,84.2086,26880.0
2024-05-30 13:30:00,84.5,84.53,84.3,84.4,45468.0,84.2485,84.2784,84.0491,84.1488,45468.0
2024-05-30 14:00:00,84.38,84.54,84.33,84.51,79282.0,84.1289,84.2884,84.079,84.2585,79282.0
2024-05-30 14:30:00,84.5,84.52,84.14,84.24,36877.0,84.2485,84.2685,83.8896,83.9893,36877.0
2024-05-30 15:00:00,84.24,84.28,84.07,84.17,35693.0,83.9893,84.0292,83.8198,83.9195,35693.0
2024-05-30 15:30:00,84.2,84.29,83.92,84.23,145376.0,83.9494,84.0391,83.6702,83.9793,145376.0
2024-05-31 09:30:00,84.22,84.65,84.14,84.23,65419.0,83.9694,84.3981,83.8896,83.9793,65419.0
2024-05-31 10:00:00,84.27,84.28,83.16,83.26,125547.0,84.0192,84.0292,82.9125,83.0122,125547.0
2024-05-31 10:30:00,83.27,83.34,82.93,83.22,174774.0,83.0222,83.092,82.6832,82.9723,174774.0
2024-05-31 11:00:00,83.22,83.34,83.05,83.15,41432.0,82.9723,83.092,82.8028,82.9025,41432.0
2024-05-31 11:30:00,83.14,83.4,83.01,83.32,59508.0,82.8926,83.1518,82.763,83.072,59508.0
2024-05-31 12:00:00,83.31,83.49,83.22,83.49,52735.0,83.0621,83.2415,82.9723,83.2415,52735.0
2024-05-31 12:30:00,83.47,83.63,83.39,83.61,32038.0,83.2216,83.3811,83.1418,83.3612,32038.0
2024-05-31 13:00:00,83.61,83.83,83.61,83.83,21193.0,83.3612,83.5805,83.3612,83.5805,21193.0
2024-05-31 13:30:00,83.83,83.98,83.8,83.9,28539.0,83.5805,83.7301,83.5506,83.6503,28539.0
2024-05-31 14:00:00,83.9,83.99,83.8,83.92,34352.0,83.6503,83.74,83.5506,83.6702,34352.0
2024-05-31 14:30:00,83.92,84.03,83.83,83.95,79299.0,83.6702,83.7799,83.5805,83.7002,79299.0
2024-05-31 15:00:00,83.94,84.08,83.87,83.98,74472.0,83.6902,83.8298,83.6204,83.7301,74472.0
2024-05-31 15:30:00,84.0,84.7,83.95,84.65,369826.0,83.75,84.4479,83.7002,84.3981,369826.0
2024-06-03 09:30:00,85.29,85.43,84.32,84.58,98730.0,85.0362,85.1758,84.0691,84.3283,98730.0
2024-06-03 10:00:00,84.58,84.79,83.62,83.69,48689.0,84.3283,84.5377,83.3711,83.4409,48689.0
2024-06-03 10:30:00,83.69,84.0,83.5,83.93,31806.0,83.4409,83.75,83.2515,83.6802,31806.0
2024-06-03 11:00:00,83.88,83.99,83.58,83.92,48050.0,83.6304,83.74,83.3313,83.6702,48050.0
2024-06-03 11:30:00,83.96,84.13,83.77,84.07,38051.0,83.7101,83.8796,83.5207,83.8198,38051.0
2024-06-03 12:00:00,84.08,84.13,83.53,83.7,51380.0,83.8298,83.8796,83.2814,83.4509,51380.0
2024-06-03 12:30:00,83.68,83.92,83.63,83.67,38409.0,83.431,83.6702,83.3811,83.421,38409.0
2024-06-03 13:00:00,83.64,83.84,83.51,83.81,32404.0,83.3911,83.5905,83.2615,83.5606,32404.0
2024-06-03 13:30:00,83.81,83.96,83.72,83.93,59479.0,83.5606,83.7101,83.4708,83.6802,59479.0
2024-06-03 14:00:00,83.96,83.99,83.78,83.84,51045.0,83.7101,83.74,83.5307,83.5905,51045.0
2024-06-03 14:30:00,83.84,84.22,83.83,84.22,57679.0,83.5905,83.9694,83.5805,83.9694,57679.0
2024-06-03 15:00:00,84.23,84.41,84.17,84.33,88515.0,83.9793,84.1588,83.9195,84.079,88515.0
2024-06-03 15:30:00,84.33,84.75,84.16,84.65,438852.0,84.079,84.4978,83.9095,84.3981,438852.0
2024-06-04 09:30:00,84.41,84.41,83.27,83.3,147116.0,84.1588,84.1588,83.0222,83.0521,147116.0
2024-06-04 10:00:00,83.29,83.61,83.15,83.61,120834.0,83.0421,83.3612,82.9025,83.3612,120834.0
2024-06-04 10:30:00,83.62,83.89,82.86,83.01,85380.0,83.3711,83.6403,82.6134,82.763,85380.0
2024-06-04 11:00:00,83.06,83.06,82.43,82.59,134788.0,82.8128,82.8128,82.1847,82.3442,134788.0
2024-06-04 11:30:00,82.64,82.66,82.35,82.59,67128.0,82.3941,82.414,82.1049,82.3442,67128.0
2024-06-04 12:00:00,82.59,82.83,82.47,82.83,34194.0,82.3442,82.5835,82.2246,82.5835,34194.0
2024-06-04 12:30:00,82.8,82.84,82.47,82.51,45770.0,82.5536,82.5935,82.2246,82.2644,45770.0
2024-06-04 13:00:00,82.49,82.56,82.28,82.56,39222.0,82.2445,82.3143,82.0351,82.3143,39222.0
2024-06-04 13:30:00,82.57,82.68,82.37,82.59,34661.0,82.3243,82.4339,82.1249,82.3442,34661.0
2024-06-04 14:00:00,82.59,82.7,82.52,82.66,115483.0,82.3442,82.4539,82.2744,82.414,115483.0
2024-06-04 14:30:00,82.68,82.77,82.55,82.6,47487.0,82.4339,82.5237,82.3043,82.3542,47487.0
2024-06-04 15:00:00,82.6,82.65,82.37,82.61,46762.0,82.3542,82.404,82.1249,82.3641,46762.0
2024-06-04 15:30:00,82.6,82.62,82.16,82.32,416164.0,82.3542,82.3741,81.9155,82.075,416164.0
2024-06-05 09:30:00,82.4,83.71,82.4,82.9,208232.0,82.1548,83.4609,82.1548,82.6533,208232.0
2024-06-05 10:00:00,82.88,83.46,82.69,83.41,148159.0,82.6333,83.2116,82.4439,83.1618,148159.0
2024-06-05 10:30:00,83.41,83.96,83.38,83.81,157610.0,83.1618,83.7101,83.1319,83.5606,157610.0
2024-06-05 11:00:00,83.87,84.06,83.84,83.96,60255.0,83.6204,83.8098,83.5905,83.7101,60255.0
2024-06-05 11:30:00,83.99,84.05,83.88,84.03,24231.0,83.74,83.7999,83.6304,83.7799,24231.0
2024-06-05 12:00:00,84.05,84.24,84.03,84.19,38854.0,83.7999,83.9893,83.7799,83.9394,38854.0
2024-06-05 12:30:00,84.2,84.29,84.19,84.2,19689.0,83.9494,84.0391,83.9394,83.9494,19689.0
2024-06-05 13:00:00,84.19,84.28,83.99,84.01,63987.0,83.9394,84.0292,83.74,83.76,63987.0
2024-06-05 13:30:00,84.03,84.37,84.02,84.37,46079.0,83.7799,84.1189,83.7699,84.1189,46079.0
2024-06-05 14:00:00,84.37,84.46,84.31,84.35,40030.0,84.1189,84.2086,84.0591,84.099,40030.0
2024-06-05 14:30:00,84.34,84.43,84.17,84.3,30547.0,84.089,84.1787,83.9195,84.0491,30547.0
2024-06-05 15:00:00,84.3,84.43,84.22,84.25,38768.0,84.0491,84.1787,83.9694,83.9993,38768.0
2024-06-05 15:30:00,84.23,84.65,84.17,84.63,295484.0,83.9793,84.3981,83.9195,84.3781,295484.0
2024-06-06 09:30:00,84.42,85.05,84.04,84.05,46260.0,84.1688,84.7969,83.7899,83.7999,46260.0
2024-06-06 10:00:00,84.09,84.32,83.71,83.75,57057.0,83.8397,84.0691,83.4609,83.5008,57057.0
2024-06-06 10:30:00,83.75,83.95,83.54,83.56,42053.0,83.5008,83.7002,83.2914,83.3113,42053.0
2024-06-06 11:00:00,83.56,83.85,83.55,83.68,46537.0,83.3113,83.6005,83.3013,83.431,46537.0
2024-06-06 11:30:00,83.7,83.74,83.48,83.52,53356.0,83.4509,83.4908,83.2316,83.2714,53356.0
2024-06-06 12:00:00,83.52,83.67,83.41,83.57,55771.0,83.2714,83.421,83.1618,83.3213,55771.0
2024-06-06 12:30:00,83.58,83.68,83.45,83.46,41280.0,83.3313,83.431,83.2016,83.2116,41280.0
2024-06-06 13:00:00,83.48,83.54,83.42,83.48,48719.0,83.2316,83.2914,83.1717,83.2316,48719.0
2024-06-06 13:30:00,83.48,83.64,83.47,83.57,51343.0,83.2316,83.3911,83.2216,83.3213,51343.0
2024-06-06 14:00:00,83.57,83.61,83.31,83.44,41417.0,83.3213,83.3612,83.0621,83.1917,41417.0
2024-06-06 14:30:00,83.43,83.53,83.41,83.5,28515.0,83.1817,83.2814,83.1618,83.2515,28515.0
2024-06-06 15:00:00,83.5,83.55,83.38,83.44,90222.0,83.2515,83.3013,83.1319,83.1917,90222.0
2024-06-06 15:30:00,83.44,83.45,83.16,83.26,305935.0,83.1917,83.2016,82.9125,83.0122,305935.0
2024-06-07 09:30:00,83.51,84.67,83.34,84.44,187800.0,83.2615,84.418,83.092,84.1887,187800.0
2024-06-07 10:00:00,84.45,84.52,84.06,84.11,63752.0,84.1987,84.2685,83.8098,83.8597,63752.0
2024-06-07 10:30:00,84.12,84.34,83.92,83.99,80355.0,83.8696,84.089,83.6702,83.74,80355.0
2024-06-07 11:00:00,83.97,83.97,83.73,83.9,101295.0,83.7201,83.7201,83.4808,83.6503,101295.0
2024-06-07 11:30:00,83.89,83.96,83.71,83.92,60330.0,83.6403,83.7101,83.4609,83.6702,60330.0
2024-06-07 12:00:00,83.92,84.08,83.82,84.01,32657.0,83.6702,83.8298,83.5705,83.76,32657.0
2024-06-07 12:30:00,84.03,84.13,83.92,84.12,39203.0,83.7799,83.8796,83.6702,83.8696,39203.0
2024-06-07 13:00:00,84.12,84.2,83.97,84.07,31310.0,83.8696,83.9494,83.7201,83.8198,31310.0
2024-06-07 13:30:00,84.06,84.07,83.93,83.94,33431.0,83.8098,83.8198,83.6802,83.6902,33431.0
2024-06-07 14:00:00,83.96,83.97,83.52,83.81,62676.0,83.7101,83.7201,83.2714,83.5606,62676.0
2024-06-07 14:30:00,83.79,83.92,83.74,83.8,92167.0,83.5406,83.6702,83.4908,83.5506,92167.0
2024-06-07 15:00:00,83.79,83.91,83.68,83.9,105508.0,83.5406,83.6603,83.431,83.6503,105508.0
2024-06-07 15:30:00,83.86,83.94,83.7,83.82,273522.0,83.6104,83.6902,83.4509,83.5705,273522.0
2024-06-10 09:30:00,83.31,84.34,83.31,83.85,66086.0,83.0621,84.089,83.0621,83.6005,66086.0
2024-06-10 10:00:00,83.89,84.33,83.86,84.26,95043.0,83.6403,84.079,83.6104,84.0092,95043.0
2024-06-10 10:30:00,84.25,84.4,83.9,83.96,54686.0,83.9993,84.1488,83.6503,83.7101,54686.0
2024-06-10 11:00:00,83.95,84.05,83.9,83.95,30845.0,83.7002,83.7999,83.6503,83.7002,30845.0
2024-06-10 11:30:00,83.97,84.03,83.85,83.85,54716.0,83.7201,83.7799,83.6005,83.6005,54716.0
2024-06-10 12:00:00,83.87,84.08,83.87,84.06,51496.0,83.6204,83.8298,83.6204,83.8098,51496.0
2024-06-10 12:30:00,84.07,84.08,83.94,84.0,49539.0,83.8198,83.8298,83.6902,83.75,49539.0
2024-06-10 13:00:00,84.0,84.01,83.89,83.9,37180.0,83.75,83.76,83.6403,83.6503,37180.0
2024-06-10 13:30:00,83.91,84.06,83.86,83.88,36434.0,83.6603,83.8098,83.6104,83.6304,36434.0
2024-06-10 14:00:00,83.86,84.03,83.82,83.85,52255.0,83.6104,83.7799,83.5705,83.6005,52255.0
2024-06-10 14:30:00,83.84,84.0,83.82,83.93,36249.0,83.5905,83.75,83.5705,83.6802,36249.0
2024-06-10 15:00:00,83.93,84.0,83.85,83.94,104615.0,83.6802,83.75,83.6005,83.6902,104615.0
2024-06-10 15:30:00,83.95,84.03,83.65,83.69,437134.0,83.7002,83.7799,83.401,83.4409,437134.0
2024-06-11 09:30:00,83.38,83.66,82.34,82.44,129341.0,83.1319,83.411,82.0949,82.1946,129341.0
2024-06-11 10:00:00,82.43,83.21,82.33,83.15,66145.0,82.1847,82.9624,82.085,82.9025,66145.0
2024-06-11 10:30:00,83.1,83.29,82.94,83.26,22605.0,82.8527,83.0421,82.6932,83.0122,22605.0
2024-06-11 11:00:00,83.26,83.49,83.2,83.26,63724.0,83.0122,83.2415,82.9524,83.0122,63724.0
2024-06-11 11:30:00,83.26,83.29,83.04,83.06,24549.0,83.0122,83.0421,82.7929,82.8128,24549.0
2024-06-11 12:00:00,83.06,83.22,82.93,82.98,23288.0,82.8128,82.9723,82.6832,82.733,23288.0
2024-06-11 12:30:00,82.97,83.28,82.95,83.08,38555.0,82.7231,83.0321,82.7031,82.8327,38555.0
2024-06-11 13:00:00,83.06,83.14,82.93,82.97,20664.0,82.8128,82.8926,82.6832,82.7231,20664.0
2024-06-11 13:30:00,82.97,83.2,82.9,83.2,46783.0,82.7231,82.9524,82.6533,82.9524,46783.0
2024-06-11 14:00:00,83.19,83.3,83.07,83.3,63632.0,82.9424,83.0521,82.8228,83.0521,63632.0
2024-06-11 14:30:00,83.3,83.42,83.21,83.25,56292.0,83.0521,83.1717,82.9624,83.0022,56292.0
2024-06-11 15:00:00,83.26,83.37,83.14,83.22,39536.0,83.0122,83.1219,82.8926,82.9723,39536.0
2024-06-11 15:30:00,83.21,83.38,83.12,83.18,197979.0,82.9624,83.1319,82.8726,82.9324,197979.0
2024-06-12 09:30:00,83.49,83.65,82.55,83.12,258356.0,83.2415,83.401,82.3043,82.8726,258356.0
2024-06-12 10:00:00,83.12,83.96,83.05,83.8,156322.0,82.8726,83.7101,82.8028,83.5506,156322.0
2024-06-12 10:30:00,83.82,83.83,83.2,83.36,171541.0,83.5705,83.5805,82.9524,83.1119,171541.0
2024-06-12 11:00:00,83.34,83.77,83.26,83.74,129907.0,83.092,83.5207,83.0122,83.4908,129907.0
2024-06-12 11:30:00,83.76,83.76,83.24,83.54,51402.0,83.5107,83.5107,82.9923,83.2914,51402.0
2024-06-12 12:00:00,83.56,83.99,83.54,83.9,79599.0,83.3113,83.74,83.2914,83.6503,79599.0
2024-06-12 12:30:00,83.91,84.17,83.91,83.95,35250.0,83.6603,83.9195,83.6603,83.7002,35250.0
2024-06-12 13:00:00,83.97,84.13,83.86,84.04,30261.0,83.7201,83.8796,83.6104,83.7899,30261.0
2024-06-12 13:30:00,84.02,84.13,83.92,83.97,28089.0,83.7699,83.8796,83.6702,83.7201,28089.0
2024-06-12 14:00:00,83.93,83.94,83.39,83.93,33082.0,83.6802,83.6902,83.1418,83.6802,33082.0
2024-06-12 14:30:00,83.93,84.03,83.63,83.94,67232.0,83.6802,83.7799,83.3811,83.6902,67232.0
2024-06-12 15:00:00,83.94,84.1,83.45,83.52,58146.0,83.6902,83.8497,83.2016,83.2714,58146.0
2024-06-12 15:30:00,83.51,83.75,83.37,83.38,372832.0,83.2615,83.5008,83.1219,83.1319,372832.0
2024-06-13 09:30:00,83.36,83.53,82.1,82.1,73693.0,83.1119,83.2814,81.8557,81.8557,73693.0
2024-06-13 10:00:00,82.11,82.93,82.08,82.29,195030.0,81.8656,82.6832,81.8357,82.0451,195030.0
2024-06-13 10:30:00,82.3,82.63,82.1,82.27,100964.0,82.0551,82.3841,81.8557,82.0252,100964.0
2024-06-13 11:00:00,82.24,82.24,81.93,82.11,64150.0,81.9952,81.9952,81.6862,81.8656,64150.0
2024-06-13 11:30:00,82.11,82.27,82.09,82.13,78125.0,81.8656,82.0252,81.8457,81.8856,78125.0
2024-06-13 12:00:00,82.11,82.11,81.79,81.82,68158.0,81.8656,81.8656,81.5466,81.5765,68158.0
2024-06-13 12:30:00,81.81,82.18,81.81,82.11,70965.0,81.5665,81.9354,81.5665,81.8656,70965.0
2024-06-13 13:00:00,82.11,82.26,82.11,82.14,37327.0,81.8656,82.0152,81.8656,81.8955,37327.0
2024-06-13 13:30:00,82.13,82.22,82.05,82.14,38952.0,81.8856,81.9753,81.8058,81.8955,38952.0
2024-06-13 14:00:00,82.14,82.35,82.05,82.28,59613.0,81.8955,82.1049,81.8058,82.0351,59613.0
2024-06-13 14:30:00,82.27,82.52,82.26,82.45,68605.0,82.0252,82.2744,82.0152,82.2046,68605.0
2024-06-13 15:00:00,82.43,82.53,82.34,82.38,67853.0,82.1847,82.2844,82.0949,82.1348,67853.0
2024-06-13 15:30:00,82.36,82.87,82.35,82.79,278176.0,82.1149,82.6234,82.1049,82.5436,278176.0
2024-06-14 09:30:00,81.69,81.74,80.5,80.99,227606.0,81.4469,81.4967,80.2604,80.749,227606.0
2024-06-14 10:00:00,80.97,80.97,79.61,79.61,179503.0,80.729,80.729,79.3731,79.3731,179503.0
2024-06-14 10:30:00,79.69,79.69,78.61,78.73,249219.0,79.4528,79.4528,78.376,78.4957,249219.0
2024-06-14 11:00:00,78.72,78.78,78.16,78.44,279571.0,78.4857,78.5455,77.9274,78.2066,279571.0
2024-06-14 11:30:00,78.44,78.45,77.96,78.27,248227.0,78.2066,78.2165,77.728,78.0371,248227.0
2024-06-14 12:00:00,78.29,78.32,77.82,78.05,234116.0,78.057,78.0869,77.5884,77.8177,234116.0
2024-06-14 12:30:00,78.06,78.7,77.99,78.64,213520.0,77.8277,78.4658,77.7579,78.406,213520.0
2024-06-14 13:00:00,78.65,78.9,78.62,78.68,201130.0,78.4159,78.6652,78.386,78.4458,201130.0
2024-06-14 13:30:00,78.69,78.7,77.97,78.0,212106.0,78.4558,78.4658,77.738,77.7679,212106.0
2024-06-14 14:00:00,78.0,78.23,77.73,77.83,219751.0,77.7679,77.9972,77.4987,77.5984,219751.0
2024-06-14 14:30:00,77.82,78.36,77.79,78.35,126646.0,77.5884,78.1268,77.5585,78.1168,126646.0
2024-06-14 15:00:00,78.35,78.51,77.99,78.5,209888.0,78.1168,78.2763,77.7579,78.2664,209888.0
2024-06-14 15:30:00,78.51,79.06,78.51,78.95,569576.0,78.2763,78.8247,78.2763,78.715,569576.0
2024-06-17 09:30:00,78.88,79.67,78.53,79.19,214694.0,78.6452,79.4329,78.2963,78.9543,214694.0
2024-06-17 10:00:00,79.17,79.22,78.62,78.71,115924.0,78.9344,78.9842,78.386,78.4758,115924.0
2024-06-17 10:30:00,78.73,78.92,78.67,78.77,79786.0,78.4957,78.6851,78.4359,78.5356,79786.0
2024-06-17 11:00:00,78.78,79.19,78.77,79.09,77655.0,78.5455,78.9543,78.5356,78.8546,77655.0
2024-06-17 11:30:00,79.09,79.26,78.98,79.16,115861.0,78.8546,79.0241,78.7449,78.9244,115861.0
2024-06-17 12:00:00,79.16,79.8,79.16,79.78,138037.0,78.9244,79.5625,78.9244,79.5426,138037.0
2024-06-17 12:30:00,79.79,79.82,79.49,79.5,105026.0,79.5525,79.5824,79.2534,79.2634,105026.0
2024-06-17 13:00:00,79.5,79.62,79.41,79.52,76508.0,79.2634,79.383,79.1737,79.2833,76508.0
2024-06-17 13:30:00,79.51,79.71,79.51,79.54,61510.0,79.2734,79.4728,79.2734,79.3033,61510.0
2024-06-17 14:00:00,79.54,79.77,79.54,79.66,76897.0,79.3033,79.5326,79.3033,79.4229,76897.0
2024-06-17 14:30:00,79.68,79.82,79.61,79.71,98783.0,79.4429,79.5824,79.3731,79.4728,98783.0
2024-06-17 15:00:00,79.69,80.16,79.65,80.11,126246.0,79.4528,79.9214,79.413,79.8716,126246.0
2024-06-17 15:30:00,80.12,80.2,79.86,80.01,362115.0,79.8816,79.9613,79.6223,79.7719,362115.0
2024-06-18 09:30:00,80.02,80.37,79.27,79.59,73631.0,79.7819,80.1308,79.0341,79.3531,73631.0
2024-06-18 10:00:00,79.59,80.02,79.52,79.79,48013.0,79.3531,79.7819,79.2833,79.5525,48013.0
2024-06-18 10:30:00,79.81,79.97,79.61,79.75,39118.0,79.5725,79.732,79.3731,79.5127,39118.0
2024-06-18 11:00:00,79.73,79.9,79.64,79.82,42377.0,79.4927,79.6622,79.403,79.5824,42377.0
2024-06-18 11:30:00,79.8,80.03,79.78,79.97,48658.0,79.5625,79.7918,79.5426,79.732,48658.0
2024-06-18 12:00:00,79.97,80.13,79.96,80.04,28067.0,79.732,79.8915,79.722,79.8018,28067.0
2024-06-18 12:30:00,80.03,80.14,80.01,80.13,29934.0,79.7918,79.9015,79.7719,79.8915,29934.0
2024-06-18 13:00:00,80.13,80.13,79.93,79.98,44638.0,79.8915,79.8915,79.6921,79.742,44638.0
2024-06-18 13:30:00,79.98,80.18,79.93,80.13,84185.0,79.742,79.9414,79.6921,79.8915,84185.0
2024-06-18 14:00:00,80.13,80.35,80.04,80.31,45273.0,79.8915,80.1109,79.8018,80.071,45273.0
2024-06-18 14:30:00,80.33,80.38,80.26,80.3,34996.0,80.0909,80.1408,80.0211,80.061,34996.0
2024-06-18 15:00:00,80.29,80.35,80.2,80.31,45047.0,80.051,80.1109,79.9613,80.071,45047.0
2024-06-18 15:30:00,80.3,80.39,80.04,80.2,210445.0,80.061,80.1508,79.8018,79.9613,210445.0
2024-06-20 09:30:00,80.35,80.79,80.14,80.23,175252.0,80.1109,80.5496,79.9015,79.9912,175252.0
2024-06-20 10:00:00,80.23,80.66,80.09,80.28,69982.0,79.9912,80.4199,79.8516,80.0411,69982.0
2024-06-20 10:30:00,80.25,80.34,79.82,79.89,81468.0,80.0112,80.1009,79.5824,79.6522,81468.0
2024-06-20 11:00:00,79.9,79.98,79.62,79.73,67913.0,79.6622,79.742,79.383,79.4927,67913.0
2024-06-20 11:30:00,79.73,79.84,79.66,79.74,87444.0,79.4927,79.6024,79.4229,79.5027,87444.0
2024-06-20 12:00:00,79.76,79.92,79.71,79.71,54185.0,79.5226,79.6821,79.4728,79.4728,54185.0
2024-06-20 12:30:00,79.7,79.71,79.4,79.52,42134.0,79.4628,79.4728,79.1637,79.2833,42134.0
2024-06-20 13:00:00,79.5,79.57,79.36,79.45,38268.0,79.2634,79.3332,79.1238,79.2135,38268.0
2024-06-20 13:30:00,79.45,79.56,79.23,79.53,69749.0,79.2135,79.3232,78.9942,79.2933,69749.0
2024-06-20 14:00:00,79.53,79.91,79.53,79.9,89816.0,79.2933,79.6722,79.2933,79.6622,89816.0
2024-06-20 14:30:00,79.92,79.95,79.69,79.79,72014.0,79.6821,79.7121,79.4528,79.5525,72014.0
2024-06-20 15:00:00,79.8,79.81,79.39,79.59,181581.0,79.5625,79.5725,79.1537,79.3531,181581.0
2024-06-20 15:30:00,79.57,79.75,79.37,79.56,324397.0,79.3332,79.5127,79.1338,79.3232,324397.0
2024-06-21 09:30:00,79.45,79.8,78.89,79.21,305233.0,79.2135,79.5625,78.6552,78.9743,305233.0
2024-06-21 10:00:00,79.19,79.59,79.05,79.39,99857.0,78.9543,79.3531,78.8147,79.1537,99857.0
2024-06-21 10:30:00,79.36,79.44,79.02,79.37,163921.0,79.1238,79.2036,78.7848,79.1338,163921.0
2024-06-21 11:00:00,79.37,79.9,79.27,79.76,56703.0,79.1338,79.6622,79.0341,79.5226,56703.0
2024-06-21 11:30:00,79.74,80.09,79.65,80.09,22681.0,79.5027,79.8516,79.413,79.8516,22681.0
2024-06-21 12:00:00,80.09,80.11,79.86,79.95,32531.0,79.8516,79.8716,79.6223,79.7121,32531.0
2024-06-21 12:30:00,79.95,80.12,79.7,79.7,40307.0,79.7121,79.8816,79.4628,79.4628,40307.0
2024-06-21 13:00:00,79.68,79.69,79.34,79.34,131380.0,79.4429,79.4528,79.1039,79.1039,131380.0
2024-06-21 13:30:00,79.33,79.39,79.05,79.05,93045.0,79.0939,79.1537,78.8147,78.8147,93045.0
2024-06-21 14:00:00,79.04,79.83,79.02,79.81,201698.0,78.8048,79.5924,78.7848,79.5725,201698.0
2024-06-21 14:30:00,79.83,79.83,79.38,79.41,133754.0,79.5924,79.5924,79.1438,79.1737,133754.0
2024-06-21 15:00:00,79.41,79.54,79.37,79.5,92125.0,79.1737,79.3033,79.1338,79.2634,92125.0
2024-06-21 15:30:00,79.51,80.16,79.5,80.13,316155.0,79.2734,79.9214,79.2634,79.8915,316155.0
2024-06-24 09:30:00,79.93,81.24,79.64,81.13,83626.0,79.6921,80.9982,79.403,80.8885,83626.0
2024-06-24 10:00:00,81.21,81.35,80.49,80.5,39049.0,80.9683,81.1079,80.2505,80.2604,39049.0
2024-06-24 10:30:00,80.52,80.83,80.46,80.83,44702.0,80.2804,80.5894,80.2205,80.5894,44702.0
2024-06-24 11:00:00,80.86,80.86,80.51,80.63,43932.0,80.6194,80.6194,80.2704,80.39,43932.0
2024-06-24 11:30:00,80.61,80.64,80.36,80.47,44272.0,80.3701,80.4,80.1208,80.2305,44272.0
2024-06-24 12:00:00,80.45,80.58,80.34,80.5,19581.0,80.2106,80.3402,80.1009,80.2604,19581.0
2024-06-24 12:30:00,80.51,80.57,80.19,80.26,37871.0,80.2704,80.3302,79.9513,80.0211,37871.0
2024-06-24 13:00:00,80.2,80.22,79.16,79.42,180689.0,79.9613,79.9813,78.9244,79.1836,180689.0
2024-06-24 13:30:00,79.43,79.55,78.91,78.96,348527.0,79.1936,79.3133,78.6752,78.725,348527.0
2024-06-24 14:00:00,78.95,79.0,78.53,78.59,315855.0,78.715,78.7649,78.2963,78.3561,315855.0
2024-06-24 14:30:00,78.59,78.59,78.1,78.16,408289.0,78.3561,78.3561,77.8676,77.9274,408289.0
2024-06-24 15:00:00,78.16,78.85,78.13,78.75,339660.0,77.9274,78.6153,77.8975,78.5156,339660.0
2024-06-24 15:30:00,78.73,78.73,78.42,78.63,470928.0,78.4957,78.4957,78.1866,78.396,470928.0
2024-06-25 09:30:00,78.91,79.24,78.31,78.7,201666.0,78.6752,79.0042,78.0769,78.4658,201666.0
2024-06-25 10:00:00,78.69,78.88,78.26,78.59,132659.0,78.4558,78.6452,78.0271,78.3561,132659.0
2024-06-25 10:30:00,78.64,78.65,77.86,78.14,226360.0,78.406,78.4159,77.6283,77.9074,226360.0
2024-06-25 11:00:00,78.15,78.27,77.94,77.94,131014.0,77.9174,78.0371,77.708,77.708,131014.0
2024-06-25 11:30:00,77.97,78.19,77.91,77.97,84271.0,77.738,77.9573,77.6781,77.738,84271.0
2024-06-25 12:00:00,77.95,78.04,77.81,77.94,163390.0,77.718,77.8077,77.5784,77.708,163390.0
2024-06-25 12:30:00,77.94,78.0,77.7,77.72,115597.0,77.708,77.7679,77.4688,77.4887,115597.0
2024-06-25 13:00:00,77.73,77.97,77.51,77.81,189545.0,77.4987,77.738,77.2793,77.5784,189545.0
2024-06-25 13:30:00,77.83,78.05,77.77,78.0,158061.0,77.5984,77.8177,77.5385,77.7679,158061.0
2024-06-25 14:00:00,78.01,78.04,77.83,78.04,122784.0,77.7778,77.8077,77.5984,77.8077,122784.0
2024-06-25 14:30:00,78.03,78.03,77.55,77.59,118445.0,77.7978,77.7978,77.3192,77.3591,118445.0
2024-06-25 15:00:00,77.58,78.28,77.49,78.15,636725.0,77.3491,78.047,77.2594,77.9174,636725.0
2024-06-25 15:30:00,78.15,78.28,77.94,78.19,392221.0,77.9174,78.047,77.708,77.9573,392221.0
2024-06-26 09:30:00,78.14,78.37,77.7,78.05,115256.0,77.9074,78.1368,77.4688,77.8177,115256.0
2024-06-26 10:00:00,78.07,78.26,77.99,78.01,78508.0,77.8377,78.0271,77.7579,77.7778,78508.0
2024-06-26 10:30:00,77.99,78.43,77.99,78.41,82911.0,77.7579,78.1966,77.7579,78.1766,82911.0
2024-06-26 11:00:00,78.41,78.61,78.18,78.56,79791.0,78.1766,78.376,77.9473,78.3262,79791.0
2024-06-26 11:30:00,78.56,78.81,78.38,78.81,76655.0,78.3262,78.5755,78.1467,78.5755,76655.0
2024-06-26 12:00:00,78.81,78.84,78.71,78.79,46981.0,78.5755,78.6054,78.4758,78.5555,46981.0
2024-06-26 12:30:00,78.8,78.84,78.59,78.77,97808.0,78.5655,78.6054,78.3561,78.5356,97808.0
2024-06-26 13:00:00,78.76,78.77,78.55,78.59,55717.0,78.5256,78.5356,78.3162,78.3561,55717.0
2024-06-26 13:30:00,78.56,78.7,78.55,78.68,35858.0,78.3262,78.4658,78.3162,78.4458,35858.0
2024-06-26 14:00:00,78.67,78.68,78.53,78.64,53132.0,78.4359,78.4458,78.2963,78.406,53132.0
2024-06-26 14:30:00,78.64,78.9,78.52,78.88,76546.0,78.406,78.6652,78.2863,78.6452,76546.0
2024-06-26 15:00:00,78.89,78.93,78.78,78.85,95507.0,78.6552,78.6951,78.5455,78.6153,95507.0
2024-06-26 15:30:00,78.84,79.2,78.8,78.97,315153.0,78.6054,78.9643,78.5655,78.735,315153.0
2024-06-27 09:30:00,79.1,79.66,79.0,79.45,98237.0,78.8646,79.4229,78.7649,79.2135,98237.0
2024-06-27 10:00:00,79.48,79.63,79.33,79.43,108699.0,79.2435,79.393,79.0939,79.1936,108699.0
2024-06-27 10:30:00,79.46,79.86,79.34,79.73,111281.0,79.2235,79.6223,79.1039,79.4927,111281.0
2024-06-27 11:00:00,79.73,79.82,79.53,79.57,158618.0,79.4927,79.5824,79.2933,79.3332,158618.0
2024-06-27 11:30:00,79.56,79.76,79.48,79.7,183770.0,79.3232,79.5226,79.2435,79.4628,183770.0
2024-06-27 12:00:00,79.68,79.83,79.61,79.68,70512.0,79.4429,79.5924,79.3731,79.4429,70512.0
2024-06-27 12:30:00,79.68,79.74,79.41,79.41,42922.0,79.4429,79.5027,79.1737,79.1737,42922.0
2024-06-27 13:00:00,79.41,79.57,79.38,79.45,56301.0,79.1737,79.3332,79.1438,79.2135,56301.0
2024-06-27 13:30:00,79.45,79.67,79.43,79.6,56751.0,79.2135,79.4329,79.1936,79.3631,56751.0
2024-06-27 14:00:00,79.59,79.59,79.44,79.46,63528.0,79.3531,79.3531,79.2036,79.2235,63528.0
2024-06-27 14:30:00,79.45,79.55,79.36,79.41,100302.0,79.2135,79.3133,79.1238,79.1737,100302.0
2024-06-27 15:00:00,79.4,79.55,79.31,79.48,66954.0,79.1637,79.3133,79.074,79.2435,66954.0
2024-06-27 15:30:00,79.48,79.66,79.44,79.63,411029.0,79.2435,79.4229,79.2036,79.393,411029.0
2024-06-28 09:30:00,79.78,80.47,79.6,79.69,93394.0,79.5426,80.2305,79.3631,79.4528,93394.0
2024-06-28 10:00:00,79.69,79.84,79.31,79.38,105259.0,79.4528,79.6024,79.074,79.1438,105259.0
2024-06-28 10:30:00,79.39,79.39,79.0,79.09,119060.0,79.1537,79.1537,78.7649,78.8546,119060.0
2024-06-28 11:00:00,79.08,79.17,78.67,78.77,124207.0,78.8446,78.9344,78.4359,78.5356,124207.0
2024-06-28 11:30:00,78.76,78.79,78.42,78.5,82918.0,78.5256,78.5555,78.1866,78.2664,82918.0
2024-06-28 12:00:00,78.49,78.63,78.27,78.32,213095.0,78.2564,78.396,78.0371,78.0869,213095.0
2024-06-28 12:30:00,78.31,78.35,78.06,78.25,78273.0,78.0769,78.1168,77.8277,78.0171,78273.0
2024-06-28 13:00:00,78.23,78.42,78.08,78.1,55524.0,77.9972,78.1866,77.8476,77.8676,55524.0
2024-06-28 13:30:00,78.07,78.07,77.38,77.57,223436.0,77.8377,77.8377,77.1497,77.3391,223436.0
2024-06-28 14:00:00,77.57,77.82,77.45,77.51,147486.0,77.3391,77.5884,77.2195,77.2793,147486.0
2024-06-28 14:30:00,77.51,77.55,77.19,77.5,193270.0,77.2793,77.3192,76.9603,77.2694,193270.0
2024-06-28 15:00:00,77.49,77.54,77.23,77.25,171362.0,77.2594,77.3092,77.0002,77.0201,171362.0
2024-06-28 15:30:00,77.25,77.71,76.83,77.66,665200.0,77.0201,77.4787,76.6013,77.4289,665200.0
2024-07-01 09:30:00,78.75,78.96,77.91,78.38,114496.0,78.5156,78.725,77.6781,78.1467,114496.0
2024-07-01 10:00:00,78.42,78.72,77.26,77.46,80369.0,78.1866,78.4857,77.0301,77.2295,80369.0
2024-07-01 10:30:00,77.42,77.44,77.08,77.18,103454.0,77.1896,77.2095,76.8506,76.9503,103454.0
2024-07-01 11:00:00,77.19,77.52,77.13,77.48,79677.0,76.9603,77.2893,76.9005,77.2494,79677.0
2024-07-01 11:30:00,77.49,77.49,77.31,77.47,49421.0,77.2594,77.2594,77.0799,77.2394,49421.0
2024-07-01 12:00:00,77.46,77.47,77.35,77.4,100183.0,77.2295,77.2394,77.1198,77.1696,100183.0
2024-07-01 12:30:00,77.38,77.52,77.28,77.4,80978.0,77.1497,77.2893,77.05,77.1696,80978.0
2024-07-01 13:00:00,77.38,77.46,77.35,77.43,143591.0,77.1497,77.2295,77.1198,77.1996,143591.0
2024-07-01 13:30:00,77.42,77.48,77.28,77.33,85428.0,77.1896,77.2494,77.05,77.0999,85428.0
2024-07-01 14:00:00,77.36,77.44,77.28,77.28,43134.0,77.1298,77.2095,77.05,77.05,43134.0
2024-07-01 14:30:00,77.3,77.35,77.17,77.18,44621.0,77.0699,77.1198,76.9403,76.9503,44621.0
2024-07-01 15:00:00,77.19,77.22,76.92,76.99,114661.0,76.9603,76.9902,76.6911,76.7609,114661.0
2024-07-01 15:30:00,76.99,77.36,76.96,77.31,787821.0,76.7609,77.1298,76.731,77.0799,787821.0
2024-07-02 09:30:00,77.06,78.01,76.85,77.83,174831.0,76.8307,77.7778,76.6213,77.5984,174831.0
2024-07-02 10:00:00,77.82,78.35,77.74,78.24,156934.0,77.5884,78.1168,77.5086,78.0071,156934.0
2024-07-02 10:30:00,78.24,78.33,77.83,78.06,77604.0,78.0071,78.0969,77.5984,77.8277,77604.0
2024-07-02 11:00:00,78.06,78.21,77.98,78.09,52221.0,77.8277,77.9772,77.7479,77.8576,52221.0
2024-07-02 11:30:00,78.11,78.33,78.11,78.23,41538.0,77.8775,78.0969,77.8775,77.9972,41538.0
2024-07-02 12:00:00,78.21,78.25,78.0,78.02,33260.0,77.9772,78.0171,77.7679,77.7878,33260.0
2024-07-02 12:30:00,78.02,78.11,77.98,78.07,33107.0,77.7878,77.8775,77.7479,77.8377,33107.0
2024-07-02 13:00:00,78.07,78.35,78.07,78.27,43937.0,77.8377,78.1168,77.8377,78.0371,43937.0
2024-07-02 13:30:00,78.26,78.46,78.16,78.34,40488.0,78.0271,78.2265,77.9274,78.1069,40488.0
2024-07-02 14:00:00,78.34,78.49,78.33,78.38,52389.0,78.1069,78.2564,78.0969,78.1467,52389.0
2024-07-02 14:30:00,78.37,78.46,78.27,78.38,69938.0,78.1368,78.2265,78.0371,78.1467,69938.0
2024-07-02 15:00:00,78.39,78.41,78.25,78.32,75691.0,78.1567,78.1766,78.0171,78.0869,75691.0
2024-07-02 15:30:00,78.32,78.37,78.02,78.08,365579.0,78.0869,78.1368,77.7878,77.8476,365579.0
2024-07-03 09:30:00,78.5,78.75,78.0,78.66,73937.0,78.2664,78.5156,77.7679,78.4259,73937.0
2024-07-03 10:00:00,78.73,79.2,78.48,79.04,138906.0,78.4957,78.9643,78.2464,78.8048,138906.0
2024-07-03 10:30:00,79.01,79.16,78.91,79.06,102471.0,78.7749,78.9244,78.6752,78.8247,102471.0
2024-07-03 11:00:00,79.04,79.14,78.96,79.05,99298.0,78.8048,78.9045,78.725,78.8147,99298.0
2024-07-03 11:30:00,79.03,79.15,78.98,79.09,100669.0,78.7948,78.9144,78.7449,78.8546,100669.0
2024-07-03 12:00:00,79.09,79.46,79.08,79.21,81288.0,78.8546,79.2235,78.8446,78.9743,81288.0
2024-07-03 12:30:00,79.2,79.45,79.14,79.33,230132.0,78.9643,79.2135,78.9045,79.0939,230132.0
2024-07-05 09:30:00,79.46,79.65,79.01,79.06,79085.0,79.2235,79.413,78.7749,78.8247,79085.0
2024-07-05 10:00:00,79.03,79.11,78.22,78.22,70515.0,78.7948,78.8746,77.9872,77.9872,70515.0
2024-07-05 10:30:00,78.25,78.5,78.22,78.39,38019.0,78.0171,78.2664,77.9872,78.1567,38019.0
2024-07-05 11:00:00,78.4,78.42,78.19,78.31,63064.0,78.1667,78.1866,77.9573,78.0769,63064.0
2024-07-05 11:30:00,78.31,78.32,78.0,78.09,49185.0,78.0769,78.0869,77.7679,77.8576,49185.0
2024-07-05 12:00:00,78.12,78.27,78.09,78.21,42234.0,77.8875,78.0371,77.8576,77.9772,42234.0
2024-07-05 12:30:00,78.23,78.28,78.12,78.26,39565.0,77.9972,78.047,77.8875,78.0271,39565.0
2024-07-05 13:00:00,78.26,78.43,78.16,78.34,62803.0,78.0271,78.1966,77.9274,78.1069,62803.0
2024-07-05 13:30:00,78.35,78.62,78.32,78.62,53521.0,78.1168,78.386,78.0869,78.386,53521.0
2024-07-05 14:00:00,78.63,78.67,78.47,78.56,63849.0,78.396,78.4359,78.2365,78.3262,63849.0
2024-07-05 14:30:00,78.55,78.66,78.51,78.66,55020.0,78.3162,78.4259,78.2763,78.4259,55020.0
2024-07-05 15:00:00,78.66,78.78,78.62,78.66,61383.0,78.4259,78.5455,78.386,78.4259,61383.0
2024-07-05 15:30:00,78.67,78.9,78.53,78.8,273242.0,78.4359,78.6652,78.2963,78.5655,273242.0
2024-07-08 09:30:00,79.27,80.07,79.27,80.02,56052.0,79.0341,79.8317,79.0341,79.7819,56052.0
2024-07-08 10:00:00,79.97,80.36,79.66,80.2,141409.0,79.732,80.1208,79.4229,79.9613,141409.0
2024-07-08 10:30:00,80.2,80.35,80.03,80.22,56080.0,79.9613,80.1109,79.7918,79.9813,56080.0
2024-07-08 11:00:00,80.22,80.43,80.16,80.31,59938.0,79.9813,80.1906,79.9214,80.071,59938.0
2024-07-08 11:30:00,80.32,80.37,80.17,80.23,68793.0,80.081,80.1308,79.9314,79.9912,68793.0
2024-07-08 12:00:00,80.25,80.34,80.14,80.24,66380.0,80.0112,80.1009,79.9015,80.0012,66380.0
2024-07-08 12:30:00,80.23,80.33,80.17,80.24,70914.0,79.9912,80.0909,79.9314,80.0012,70914.0
2024-07-08 13:00:00,80.24,80.32,80.18,80.3,55194.0,80.0012,80.081,79.9414,80.061,55194.0
2024-07-08 13:30:00,80.3,80.41,80.25,80.3,55942.0,80.061,80.1707,80.0112,80.061,55942.0
2024-07-08 14:00:00,80.3,80.43,80.27,80.43,25725.0,80.061,80.1906,80.0311,80.1906,25725.0
2024-07-08 14:30:00,80.42,80.42,80.21,80.31,38598.0,80.1807,80.1807,79.9713,80.071,38598.0
2024-07-08 15:00:00,80.3,80.38,80.23,80.34,61034.0,80.061,80.1408,79.9912,80.1009,61034.0
2024-07-08 15:30:00,80.33,80.51,80.21,80.49,302850.0,80.0909,80.2704,79.9713,80.2505,302850.0
2024-07-09 09:30:00,80.53,81.0,80.37,80.93,106725.0,80.2903,80.7589,80.1308,80.6891,106725.0
2024-07-09 10:00:00,80.93,81.15,80.54,80.75,75115.0,80.6891,80.9085,80.3003,80.5097,75115.0
2024-07-09 10:30:00,80.73,81.02,80.6,80.9,54487.0,80.4897,80.7789,80.3601,80.6592,54487.0
2024-07-09 11:00:00,80.88,80.96,80.7,80.95,30150.0,80.6393,80.7191,80.4598,80.7091,30150.0
2024-07-09 11:30:00,80.96,81.25,80.91,81.17,48087.0,80.7191,81.0082,80.6692,80.9284,48087.0
2024-07-09 12:00:00,81.17,81.24,80.83,80.95,39664.0,80.9284,80.9982,80.5894,80.7091,39664.0
2024-07-09 12:30:00,80.95,81.06,80.89,81.02,38794.0,80.7091,80.8188,80.6493,80.7789,38794.0
2024-07-09 13:00:00,81.01,81.17,80.88,80.96,191441.0,80.7689,80.9284,80.6393,80.7191,191441.0
2024-07-09 13:30:00,80.98,80.99,80.78,80.91,67698.0,80.739,80.749,80.5396,80.6692,67698.0
2024-07-09 14:00:00,80.92,80.92,80.61,80.64,40911.0,80.6792,80.6792,80.3701,80.4,40911.0
2024-07-09 14:30:00,80.64,80.75,80.6,80.67,43256.0,80.4,80.5097,80.3601,80.4299,43256.0
2024-07-09 15:00:00,80.67,80.68,80.36,80.42,62164.0,80.4299,80.4399,80.1208,80.1807,62164.0
2024-07-09 15:30:00,80.42,80.43,80.17,80.26,200815.0,80.1807,80.1906,79.9314,80.0211,200815.0
2024-07-10 09:30:00,80.54,81.19,80.3,80.42,82685.0,80.3003,80.9484,80.061,80.1807,82685.0
2024-07-10 10:00:00,80.45,80.75,80.33,80.38,76009.0,80.2106,80.5097,80.0909,80.1408,76009.0
2024-07-10 10:30:00,80.37,80.38,80.11,80.25,31833.0,80.1308,80.1408,79.8716,80.0112,31833.0
2024-07-10 11:00:00,80.24,80.38,80.14,80.34,36345.0,80.0012,80.1408,79.9015,80.1009,36345.0
2024-07-10 11:30:00,80.37,80.7,80.34,80.53,47828.0,80.1308,80.4598,80.1009,80.2903,47828.0
2024-07-10 12:00:00,80.56,81.01,80.56,80.66,88318.0,80.3202,80.7689,80.3202,80.4199,88318.0
2024-07-10 12:30:00,80.63,80.67,80.25,80.41,55700.0,80.39,80.4299,80.0112,80.1707,55700.0
2024-07-10 13:00:00,80.4,80.58,80.35,80.42,81157.0,80.1607,80.3402,80.1109,80.1807,81157.0
2024-07-10 13:30:00,80.42,80.42,80.2,80.31,22473.0,80.1807,80.1807,79.9613,80.071,22473.0
2024-07-10 14:00:00,80.31,80.43,80.13,80.43,85967.0,80.071,80.1906,79.8915,80.1906,85967.0
2024-07-10 14:30:00,80.45,80.67,80.36,80.67,99634.0,80.2106,80.4299,80.1208,80.4299,99634.0
2024-07-10 15:00:00,80.65,80.7,80.54,80.6,73354.0,80.41,80.4598,80.3003,80.3601,73354.0
2024-07-10 15:30:00,80.6,80.61,80.12,80.16,432839.0,80.3601,80.3701,79.8816,79.9214,432839.0
2024-07-11 09:30:00,80.09,80.88,79.52,79.53,101031.0,79.8516,80.6393,79.2833,79.2933,101031.0
2024-07-11 10:00:00,79.59,80.17,79.49,79.64,244681.0,79.3531,79.9314,79.2534,79.403,244681.0
2024-07-11 10:30:00,79.64,80.51,79.62,80.48,145551.0,79.403,80.2704,79.383,80.2405,145551.0
2024-07-11 11:00:00,80.51,80.59,80.14,80.17,90552.0,80.2704,80.3502,79.9015,79.9314,90552.0
2024-07-11 11:30:00,80.17,80.23,79.95,79.95,71102.0,79.9314,79.9912,79.7121,79.7121,71102.0
2024-07-11 12:00:00,79.94,79.96,79.67,79.81,39585.0,79.7021,79.722,79.4329,79.5725,39585.0
2024-07-11 12:30:00,79.78,80.04,79.61,79.65,105764.0,79.5426,79.8018,79.3731,79.413,105764.0
2024-07-11 13:00:00,79.67,79.87,79.47,79.83,71083.0,79.4329,79.6323,79.2335,79.5924,71083.0
2024-07-11 13:30:00,79.8,79.81,79.49,79.49,78759.0,79.5625,79.5725,79.2534,79.2534,78759.0
2024-07-11 14:00:00,79.49,79.67,79.42,79.5,92478.0,79.2534,79.4329,79.1836,79.2634,92478.0
2024-07-11 14:30:00,79.5,79.67,79.49,79.63,98202.0,79.2634,79.4329,79.2534,79.393,98202.0
2024-07-11 15:00:00,79.62,79.72,79.41,79.64,81279.0,79.383,79.4827,79.1737,79.403,81279.0
2024-07-11 15:30:00,79.64,79.8,79.52,79.64,343551.0,79.403,79.5625,79.2833,79.403,343551.0
2024-07-12 09:30:00,80.25,80.27,79.43,79.77,94466.0,80.0112,80.0311,79.1936,79.5326,94466.0
2024-07-12 10:00:00,79.79,80.11,79.78,80.0,59024.0,79.5525,79.8716,79.5426,79.7619,59024.0
2024-07-12 10:30:00,79.99,80.3,79.97,80.28,31522.0,79.7519,80.061,79.732,80.0411,31522.0
2024-07-12 11:00:00,80.3,80.31,80.01,80.15,59469.0,80.061,80.071,79.7719,79.9115,59469.0
2024-07-12 11:30:00,80.13,80.21,79.98,79.98,52858.0,79.8915,79.9713,79.742,79.742,52858.0
2024-07-12 12:00:00,79.95,80.0,79.61,79.72,39193.0,79.7121,79.7619,79.3731,79.4827,39193.0
2024-07-12 12:30:00,79.72,79.9,79.7,79.86,24852.0,79.4827,79.6622,79.4628,79.6223,24852.0
2024-07-12 13:00:00,79.88,79.93,79.8,79.9,40250.0,79.6423,79.6921,79.5625,79.6622,40250.0
2024-07-12 13:30:00,79.9,80.17,79.89,80.07,34813.0,79.6622,79.9314,79.6522,79.8317,34813.0
2024-07-12 14:00:00,80.05,80.06,79.72,79.85,86666.0,79.8118,79.8217,79.4827,79.6124,86666.0
2024-07-12 14:30:00,79.84,79.9,79.69,79.8,50330.0,79.6024,79.6622,79.4528,79.5625,50330.0
2024-07-12 15:00:00,79.78,79.78,79.33,79.44,95393.0,79.5426,79.5426,79.0939,79.2036,95393.0
2024-07-12 15:30:00,79.45,79.59,79.1,79.28,329826.0,79.2135,79.3531,78.8646,79.0441,329826.0
2024-07-15 09:30:00,79.64,79.73,79.05,79.64,182277.0,79.403,79.4927,78.8147,79.403,182277.0
2024-07-15 10:00:00,79.63,79.86,79.33,79.38,99371.0,79.393,79.6223,79.0939,79.1438,99371.0
2024-07-15 10:30:00,79.39,79.86,79.37,79.48,204647.0,79.1537,79.6223,79.1338,79.2435,204647.0
2024-07-15 11:00:00,79.48,79.72,79.4,79.56,169392.0,79.2435,79.4827,79.1637,79.3232,169392.0
2024-07-15 11:30:00,79.56,79.74,79.47,79.59,120926.0,79.3232,79.5027,79.2335,79.3531,120926.0
2024-07-15 12:00:00,79.58,79.64,79.44,79.46,89892.0,79.3432,79.403,79.2036,79.2235,89892.0
2024-07-15 12:30:00,79.46,79.51,79.25,79.31,81423.0,79.2235,79.2734,79.0141,79.074,81423.0
2024-07-15 13:00:00,79.3,79.37,79.13,79.24,44100.0,79.064,79.1338,78.8945,79.0042,44100.0
2024-07-15 13:30:00,79.24,79.24,78.95,79.07,60242.0,79.0042,79.0042,78.715,78.8347,60242.0
2024-07-15 14:00:00,79.06,79.24,78.98,79.09,76563.0,78.8247,79.0042,78.7449,78.8546,76563.0
2024-07-15 14:30:00,79.08,79.17,79.03,79.09,58259.0,78.8446,78.9344,78.7948,78.8546,58259.0
2024-07-15 15:00:00,79.07,79.1,78.88,78.88,91261.0,78.8347,78.8646,78.6452,78.6452,91261.0
2024-07-15 15:30:00,78.88,79.02,78.79,78.91,397331.0,78.6452,78.7848,78.5555,78.6752,397331.0
2024-07-16 09:30:00,79.4,80.66,79.4,80.3,55909.0,79.1637,80.4199,79.1637,80.061,55909.0
2024-07-16 10:00:00,80.39,80.65,80.08,80.53,380689.0,80.1508,80.41,79.8417,80.2903,380689.0
2024-07-16 10:30:00,80.52,81.05,80.41,80.81,190665.0,80.2804,80.8088,80.1707,80.5695,190665.0
2024-07-16 11:00:00,80.77,81.3,80.76,81.23,157313.0,80.5296,81.058,80.5196,80.9883,157313.0
2024-07-16 11:30:00,81.24,81.34,81.06,81.28,87396.0,80.9982,81.0979,80.8188,81.0381,87396.0
2024-07-16 12:00:00,81.29,81.34,81.14,81.16,105975.0,81.0481,81.0979,80.8985,80.9185,105975.0
2024-07-16 12:30:00,81.15,81.45,81.07,81.34,50460.0,80.9085,81.2076,80.8287,81.0979,50460.0
2024-07-16 13:00:00,81.33,81.42,81.3,81.32,53114.0,81.088,81.1777,81.058,81.078,53114.0
2024-07-16 13:30:00,81.27,81.3,81.0,81.01,103498.0,81.0281,81.058,80.7589,80.7689,103498.0
2024-07-16 14:00:00,81.01,81.21,80.86,81.09,214465.0,80.7689,80.9683,80.6194,80.8487,214465.0
2024-07-16 14:30:00,81.08,81.26,81.02,81.24,204660.0,80.8387,81.0182,80.7789,80.9982,204660.0
2024-07-16 15:00:00,81.25,81.33,81.14,81.31,98048.0,81.0082,81.088,80.8985,81.068,98048.0
2024-07-16 15:30:00,81.31,81.53,81.22,81.39,560122.0,81.068,81.2874,80.9783,81.1478,560122.0
2024-07-17 09:30:00,80.23,80.71,80.03,80.34,96854.0,79.9912,80.4698,79.7918,80.1009,96854.0
2024-07-17 10:00:00,80.32,80.32,79.06,79.12,109282.0,80.081,80.081,78.8247,78.8845,109282.0
2024-07-17 10:30:00,79.09,79.14,78.32,78.86,171372.0,78.8546,78.9045,78.0869,78.6253,171372.0
2024-07-17 11:00:00,78.78,78.85,78.55,78.75,108457.0,78.5455,78.6153,78.3162,78.5156,108457.0
2024-07-17 11:30:00,78.7,78.9,78.31,78.9,95334.0,78.4658,78.6652,78.0769,78.6652,95334.0
2024-07-17 12:00:00,78.9,79.03,78.46,78.55,90585.0,78.6652,78.7948,78.2265,78.3162,90585.0
2024-07-17 12:30:00,78.52,78.55,78.21,78.53,90427.0,78.2863,78.3162,77.9772,78.2963,90427.0
2024-07-17 13:00:00,78.52,78.52,78.25,78.34,97205.0,78.2863,78.2863,78.0171,78.1069,97205.0
2024-07-17 13:30:00,78.32,78.43,78.11,78.17,43238.0,78.0869,78.1966,77.8775,77.9374,43238.0
2024-07-17 14:00:00,78.17,78.17,77.92,78.07,77852.0,77.9374,77.9374,77.6881,77.8377,77852.0
2024-07-17 14:30:00,78.07,78.44,78.06,78.23,63325.0,77.8377,78.2066,77.8277,77.9972,63325.0
2024-07-17 15:00:00,78.23,78.55,78.07,78.55,80090.0,77.9972,78.3162,77.8377,78.3162,80090.0
2024-07-17 15:30:00,78.55,78.57,77.84,77.86,336447.0,78.3162,78.3362,77.6083,77.6283,336447.0
2024-07-18 09:30:00,78.0,78.35,77.59,78.25,119321.0,77.7679,78.1168,77.3591,78.0171,119321.0
2024-07-18 10:00:00,78.23,78.77,78.11,78.43,91118.0,77.9972,78.5356,77.8775,78.1966,91118.0
2024-07-18 10:30:00,78.43,78.45,77.7,77.84,76772.0,78.1966,78.2165,77.4688,77.6083,76772.0
2024-07-18 11:00:00,77.84,77.91,77.22,77.3,82750.0,77.6083,77.6781,76.9902,77.0699,82750.0
2024-07-18 11:30:00,77.3,77.88,77.29,77.56,142621.0,77.0699,77.6482,77.06,77.3292,142621.0
2024-07-18 12:00:00,77.58,77.78,77.41,77.53,81561.0,77.3491,77.5485,77.1796,77.2993,81561.0
2024-07-18 12:30:00,77.55,77.96,77.5,77.94,88347.0,77.3192,77.728,77.2694,77.708,88347.0
2024-07-18 13:00:00,77.93,78.05,77.76,77.95,82958.0,77.6981,77.8177,77.5286,77.718,82958.0
2024-07-18 13:30:00,77.97,78.02,77.8,77.81,39960.0,77.738,77.7878,77.5685,77.5784,39960.0
2024-07-18 14:00:00,77.82,78.23,77.73,78.06,96062.0,77.5884,77.9972,77.4987,77.8277,96062.0
2024-07-18 14:30:00,78.07,78.31,77.99,78.26,95976.0,77.8377,78.0769,77.7579,78.0271,95976.0
2024-07-18 15:00:00,78.28,78.39,78.06,78.29,198128.0,78.047,78.1567,77.8277,78.057,198128.0
2024-07-18 15:30:00,78.29,78.94,78.22,78.79,633746.0,78.057,78.7051,77.9872,78.5555,633746.0
2024-07-19 09:30:00,78.83,78.9,77.73,78.11,137517.0,78.5954,78.6652,77.4987,77.8775,137517.0
2024-07-19 10:00:00,78.11,78.11,77.6,77.64,58486.0,77.8775,77.8775,77.3691,77.4089,58486.0
2024-07-19 10:30:00,77.67,77.79,77.5,77.71,51084.0,77.4388,77.5585,77.2694,77.4787,51084.0
2024-07-19 11:00:00,77.75,77.95,77.68,77.7,36107.0,77.5186,77.718,77.4488,77.4688,36107.0
2024-07-19 11:30:00,77.65,77.86,77.57,77.86,32678.0,77.4189,77.6283,77.3391,77.6283,32678.0
2024-07-19 12:00:00,77.84,78.01,77.75,77.75,30408.0,77.6083,77.7778,77.5186,77.5186,30408.0
2024-07-19 12:30:00,77.78,77.88,77.67,77.78,37520.0,77.5485,77.6482,77.4388,77.5485,37520.0
2024-07-19 13:00:00,77.78,77.81,77.49,77.64,40026.0,77.5485,77.5784,77.2594,77.4089,40026.0
2024-07-19 13:30:00,77.62,77.75,77.58,77.75,37045.0,77.389,77.5186,77.3491,77.5186,37045.0
2024-07-19 14:00:00,77.73,77.78,77.52,77.54,44851.0,77.4987,77.5485,77.2893,77.3092,44851.0
2024-07-19 14:30:00,77.53,77.84,77.53,77.78,71087.0,77.2993,77.6083,77.2993,77.5485,71087.0
2024-07-19 15:00:00,77.79,78.03,77.79,77.98,56258.0,77.5585,77.7978,77.5585,77.7479,56258.0
2024-07-19 15:30:00,77.98,78.05,77.77,78.03,304418.0,77.7479,77.8177,77.5385,77.7978,304418.0
2024-07-22 09:30:00,78.53,79.47,78.5,78.62,97455.0,78.2963,79.2335,78.2664,78.386,97455.0
2024-07-22 10:00:00,78.65,79.21,78.34,79.21,50540.0,78.4159,78.9743,78.1069,78.9743,50540.0
2024-07-22 10:30:00,79.2,79.71,79.12,79.67,87279.0,78.9643,79.4728,78.8845,79.4329,87279.0
2024-07-22 11:00:00,79.67,79.87,79.43,79.5,63139.0,79.4329,79.6323,79.1936,79.2634,63139.0
2024-07-22 11:30:00,79.46,79.48,79.08,79.16,89134.0,79.2235,79.2435,78.8446,78.9244,89134.0
2024-07-22 12:00:00,79.17,79.21,78.98,79.01,72905.0,78.9344,78.9743,78.7449,78.7749,72905.0
2024-07-22 12:30:00,79.0,79.4,78.82,79.36,149470.0,78.7649,79.1637,78.5854,79.1238,149470.0
2024-07-22 13:00:00,79.38,79.87,79.38,79.81,78049.0,79.1438,79.6323,79.1438,79.5725,78049.0
2024-07-22 13:30:00,79.82,79.98,79.73,79.75,161699.0,79.5824,79.742,79.4927,79.5127,161699.0
2024-07-22 14:00:00,79.73,79.89,79.59,79.66,146944.0,79.4927,79.6522,79.3531,79.4229,146944.0
2024-07-22 14:30:00,79.65,79.85,79.62,79.79,58291.0,79.413,79.6124,79.383,79.5525,58291.0
2024-07-22 15:00:00,79.78,79.99,79.69,79.85,101762.0,79.5426,79.7519,79.4528,79.6124,101762.0
2024-07-22 15:30:00,79.87,80.27,79.83,80.24,538831.0,79.6323,80.0311,79.5924,80.0012,538831.0
2024-07-23 09:30:00,80.19,81.92,79.91,81.85,162366.0,79.9513,81.6762,79.6722,81.6064,162366.0
2024-07-23 10:00:00,81.81,82.14,81.78,81.97,126069.0,81.5665,81.8955,81.5366,81.726,126069.0
2024-07-23 10:30:00,81.97,82.09,81.67,81.87,127989.0,81.726,81.8457,81.4269,81.6263,127989.0
2024-07-23 11:00:00,81.88,82.66,81.88,82.38,122642.0,81.6363,82.414,81.6363,82.1348,122642.0
2024-07-23 11:30:00,82.38,82.6,82.19,82.37,106848.0,82.1348,82.3542,81.9454,82.1249,106848.0
2024-07-23 12:00:00,82.35,82.66,82.27,82.66,77153.0,82.1049,82.414,82.0252,82.414,77153.0
2024-07-23 12:30:00,82.63,82.77,82.52,82.66,78752.0,82.3841,82.5237,82.2744,82.414,78752.0
2024-07-23 13:00:00,82.65,82.8,82.57,82.66,55182.0,82.404,82.5536,82.3243,82.414,55182.0
2024-07-23 13:30:00,82.66,82.66,82.37,82.44,65151.0,82.414,82.414,82.1249,82.1946,65151.0
2024-07-23 14:00:00,82.43,82.62,82.33,82.38,127931.0,82.1847,82.3741,82.085,82.1348,127931.0
2024-07-23 14:30:00,82.37,82.86,82.36,82.81,96517.0,82.1249,82.6134,82.1149,82.5635,96517.0
2024-07-23 15:00:00,82.82,82.86,82.63,82.73,134387.0,82.5735,82.6134,82.3841,82.4838,134387.0
2024-07-23 15:30:00,82.72,82.74,82.21,82.46,480241.0,82.4738,82.4938,81.9653,82.2146,480241.0
2024-07-24 09:30:00,81.95,82.14,81.19,81.55,98054.0,81.7061,81.8955,80.9484,81.3073,98054.0
2024-07-24 10:00:00,81.54,81.64,81.0,81.53,95831.0,81.2973,81.397,80.7589,81.2874,95831.0
2024-07-24 10:30:00,81.55,81.67,81.27,81.49,78876.0,81.3073,81.4269,81.0281,81.2475,78876.0
2024-07-24 11:00:00,81.5,81.52,81.02,81.06,84505.0,81.2574,81.2774,80.7789,80.8188,84505.0
2024-07-24 11:30:00,81.1,81.4,81.09,81.26,53477.0,80.8586,81.1577,80.8487,81.0182,53477.0
2024-07-24 12:00:00,81.28,81.28,80.83,80.84,35256.0,81.0381,81.0381,80.5894,80.5994,35256.0
2024-07-24 12:30:00,80.82,80.93,80.71,80.8,31298.0,80.5795,80.6891,80.4698,80.5595,31298.0
2024-07-24 13:00:00,80.8,80.97,80.63,80.87,60444.0,80.5595,80.729,80.39,80.6293,60444.0
2024-07-24 13:30:00,80.88,81.32,80.83,80.94,82269.0,80.6393,81.078,80.5894,80.6991,82269.0
2024-07-24 14:00:00,80.94,81.01,80.68,80.72,120244.0,80.6991,80.7689,80.4399,80.4798,120244.0
2024-07-24 14:30:00,80.73,80.78,80.14,80.3,44596.0,80.4897,80.5396,79.9015,80.061,44596.0
2024-07-24 15:00:00,80.31,80.32,80.06,80.09,62987.0,80.071,80.081,79.8217,79.8516,62987.0
2024-07-24 15:30:00,80.11,80.16,79.49,79.58,293196.0,79.8716,79.9214,79.2534,79.3432,293196.0
2024-07-25 09:30:00,80.0,82.1,79.63,81.75,281239.0,79.7619,81.8557,79.393,81.5067,281239.0
2024-07-25 10:00:00,81.7,82.03,80.7,82.01,232759.0,81.4569,81.7859,80.4598,81.7659,232759.0
2024-07-25 10:30:00,82.0,82.41,81.62,82.17,298069.0,81.756,82.1647,81.3771,81.9255,298069.0
2024-07-25 11:00:00,82.19,82.45,81.91,82.0,163460.0,81.9454,82.2046,81.6662,81.756,163460.0
2024-07-25 11:30:00,82.02,82.26,81.84,81.95,185610.0,81.7759,82.0152,81.5964,81.7061,185610.0
2024-07-25 12:00:00,81.95,83.31,81.95,83.2,260031.0,81.7061,83.0621,81.7061,82.9524,260031.0
2024-07-25 12:30:00,83.22,83.65,83.15,83.49,108507.0,82.9723,83.401,82.9025,83.2415,108507.0
2024-07-25 13:00:00,83.52,83.6,82.78,83.05,147150.0,83.2714,83.3512,82.5336,82.8028,147150.0
2024-07-25 13:30:00,83.08,83.12,82.65,82.86,67821.0,82.8327,82.8726,82.404,82.6134,67821.0
2024-07-25 14:00:00,82.83,82.93,82.63,82.64,87970.0,82.5835,82.6832,82.3841,82.3941,87970.0
2024-07-25 14:30:00,82.67,82.77,82.07,82.22,68176.0,82.424,82.5237,81.8258,81.9753,68176.0
2024-07-25 15:00:00,82.22,82.79,82.22,82.73,150044.0,81.9753,82.5436,81.9753,82.4838,150044.0
2024-07-25 15:30:00,82.73,82.99,82.29,82.34,859894.0,82.4838,82.743,82.0451,82.0949,859894.0
2024-07-26 09:30:00,82.81,83.29,81.43,82.46,134959.0,82.5635,83.0421,81.1877,82.2146,134959.0
2024-07-26 10:00:00,82.4,82.52,82.0,82.12,88201.0,82.1548,82.2744,81.756,81.8756,88201.0
2024-07-26 10:30:00,82.12,82.76,81.41,82.68,116275.0,81.8756,82.5137,81.1677,82.4339,116275.0
2024-07-26 11:00:00,82.66,82.92,82.23,82.3,111168.0,82.414,82.6732,81.9853,82.0551,111168.0
2024-07-26 11:30:00,82.31,82.64,82.3,82.59,88417.0,82.065,82.3941,82.0551,82.3442,88417.0
2024-07-26 12:00:00,82.59,83.09,82.56,83.01,63075.0,82.3442,82.8427,82.3143,82.763,63075.0
2024-07-26 12:30:00,83.02,83.24,82.95,83.24,48313.0,82.7729,82.9923,82.7031,82.9923,48313.0
2024-07-26 13:00:00,83.24,83.24,82.89,82.95,50001.0,82.9923,82.9923,82.6433,82.7031,50001.0
2024-07-26 13:30:00,82.93,82.96,82.36,82.61,67241.0,82.6832,82.7131,82.1149,82.3641,67241.0
2024-07-26 14:00:00,82.61,82.81,82.55,82.62,72622.0,82.3641,82.5635,82.3043,82.3741,72622.0
2024-07-26 14:30:00,82.61,82.81,82.49,82.53,86711.0,82.3641,82.5635,82.2445,82.2844,86711.0
2024-07-26 15:00:00,82.51,82.92,82.46,82.89,93278.0,82.2644,82.6732,82.2146,82.6433,93278.0
2024-07-26 15:30:00,82.88,82.88,82.38,82.68,450572.0,82.6333,82.6333,82.1348,82.4339,450572.0
2024-07-29 09:30:00,83.68,83.96,83.02,83.11,270032.0,83.431,83.7101,82.7729,82.8627,270032.0
2024-07-29 10:00:00,83.16,83.22,82.22,82.67,132439.0,82.9125,82.9723,81.9753,82.424,132439.0
2024-07-29 10:30:00,82.58,83.16,82.36,82.86,144772.0,82.3342,82.9125,82.1149,82.6134,144772.0
2024-07-29 11:00:00,82.85,82.87,82.36,82.63,127280.0,82.6034,82.6234,82.1149,82.3841,127280.0
2024-07-29 11:30:00,82.63,82.93,82.21,82.89,85026.0,82.3841,82.6832,81.9653,82.6433,85026.0
2024-07-29 12:00:00,82.9,83.07,82.83,82.95,93234.0,82.6533,82.8228,82.5835,82.7031,93234.0
2024-07-29 12:30:00,82.95,83.08,82.79,82.79,70425.0,82.7031,82.8327,82.5436,82.5436,70425.0
2024-07-29 13:00:00,82.78,82.85,82.57,82.67,99052.0,82.5336,82.6034,82.3243,82.424,99052.0
2024-07-29 13:30:00,82.67,82.67,82.47,82.61,80447.0,82.424,82.424,82.2246,82.3641,80447.0
2024-07-29 14:00:00,82.58,82.83,82.52,82.79,95022.0,82.3342,82.5835,82.2744,82.5436,95022.0
2024-07-29 14:30:00,82.78,82.79,82.55,82.75,96788.0,82.5336,82.5436,82.3043,82.5037,96788.0
2024-07-29 15:00:00,82.73,83.01,82.73,83.0,143600.0,82.4838,82.763,82.4838,82.753,143600.0
2024-07-29 15:30:00,83.0,83.26,82.62,82.84,537172.0,82.753,83.0122,82.3741,82.5935,537172.0
2024-07-30 09:30:00,92.55,94.14,91.09,93.47,1336516.0,92.2746,93.8598,90.8189,93.1918,1336516.0
2024-07-30 10:00:00,93.47,94.89,93.41,94.49,758634.0,93.1918,94.6076,93.132,94.2088,758634.0
2024-07-30 10:30:00,94.55,94.73,93.59,93.65,271543.0,94.2686,94.4481,93.3115,93.3713,271543.0
2024-07-30 11:00:00,93.75,94.03,93.08,93.51,249900.0,93.471,93.7502,92.803,93.2317,249900.0
2024-07-30 11:30:00,93.56,93.94,93.39,93.72,205774.0,93.2816,93.6604,93.1121,93.4411,205774.0
2024-07-30 12:00:00,93.76,94.09,93.55,93.77,221424.0,93.481,93.81,93.2716,93.4909,221424.0
2024-07-30 12:30:00,93.83,94.22,93.2,93.22,191998.0,93.5508,93.9396,92.9226,92.9426,191998.0
2024-07-30 13:00:00,93.23,93.45,92.95,93.19,215394.0,92.9525,93.1719,92.6734,92.9127,215394.0
2024-07-30 13:30:00,93.17,93.94,93.17,93.66,249544.0,92.8927,93.6604,92.8927,93.3813,249544.0
2024-07-30 14:00:00,93.67,94.18,93.62,93.97,169937.0,93.3912,93.8997,93.3414,93.6903,169937.0
2024-07-30 14:30:00,93.97,94.0,93.19,93.21,176935.0,93.6903,93.7202,92.9127,92.9326,176935.0
2024-07-30 15:00:00,93.19,93.64,93.13,93.59,204347.0,92.9127,93.3613,92.8528,93.3115,204347.0
2024-07-30 15:30:00,93.57,94.18,93.09,93.81,941003.0,93.2915,93.8997,92.813,93.5308,941003.0
2024-07-31 09:30:00,94.38,94.8,92.66,93.07,381417.0,94.0991,94.5179,92.3842,92.793,381417.0
2024-07-31 10:00:00,93.05,94.74,92.82,94.59,228145.0,92.7731,94.458,92.5438,94.3085,228145.0
2024-07-31 10:30:00,94.53,95.11,94.44,95.02,180322.0,94.2487,94.8269,94.1589,94.7372,180322.0
2024-07-31 11:00:00,95.03,95.72,95.0,95.61,185890.0,94.7472,95.4351,94.7173,95.3255,185890.0
2024-07-31 11:30:00,95.61,95.84,95.32,95.81,127709.0,95.3255,95.5548,95.0363,95.5249,127709.0
2024-07-31 12:00:00,95.81,96.34,95.8,96.25,118567.0,95.5249,96.0533,95.5149,95.9635,118567.0
2024-07-31 12:30:00,96.22,96.45,96.01,96.42,91078.0,95.9336,96.163,95.7243,96.133,91078.0
2024-07-31 13:00:00,96.42,96.5,95.81,96.06,109433.0,96.133,96.2128,95.5249,95.7741,109433.0
2024-07-31 13:30:00,96.06,96.13,95.74,95.89,82487.0,95.7741,95.8439,95.4551,95.6046,82487.0
2024-07-31 14:00:00,95.87,96.23,95.64,95.92,68544.0,95.5847,95.9436,95.3554,95.6345,68544.0
2024-07-31 14:30:00,95.93,96.93,95.92,96.65,108516.0,95.6445,96.6415,95.6345,96.3624,108516.0
2024-07-31 15:00:00,96.7,96.7,95.57,95.67,180115.0,96.4122,96.4122,95.2856,95.3853,180115.0
2024-07-31 15:30:00,95.67,95.99,95.44,95.71,403060.0,95.3853,95.7043,95.156,95.4252,403060.0
2024-08-01 09:30:00,96.65,97.29,95.41,95.55,398656.0,96.3624,97.0005,95.126,95.2656,398656.0
2024-08-01 10:00:00,95.59,96.44,95.5,95.94,104545.0,95.3055,96.153,95.2158,95.6545,104545.0
2024-08-01 10:30:00,95.91,96.12,95.48,95.55,113242.0,95.6246,95.8339,95.1958,95.2656,113242.0
2024-08-01 11:00:00,95.53,95.53,94.47,94.75,121833.0,95.2457,95.2457,94.1888,94.468,121833.0
2024-08-01 11:30:00,94.72,94.73,94.16,94.28,136443.0,94.4381,94.4481,93.8798,93.9994,136443.0
2024-08-01 12:00:00,94.27,95.06,94.26,94.91,88425.0,93.9894,94.7771,93.9795,94.6275,88425.0
2024-08-01 12:30:00,94.91,94.91,94.35,94.55,61074.0,94.6275,94.6275,94.0692,94.2686,61074.0
2024-08-01 13:00:00,94.51,94.55,94.1,94.29,64171.0,94.2287,94.2686,93.8199,94.0094,64171.0
2024-08-01 13:30:00,94.27,94.74,94.1,94.74,109482.0,93.9894,94.458,93.8199,94.458,109482.0
2024-08-01 14:00:00,94.78,94.87,94.23,94.29,58714.0,94.4979,94.5877,93.9496,94.0094,58714.0
2024-08-01 14:30:00,94.26,94.5,94.18,94.34,79459.0,93.9795,94.2188,93.8997,94.0592,79459.0
2024-08-01 15:00:00,94.31,94.67,94.31,94.63,80385.0,94.0293,94.3883,94.0293,94.3484,80385.0
2024-08-01 15:30:00,94.67,94.96,94.47,94.86,357320.0,94.3883,94.6774,94.1888,94.5777,357320.0
2024-08-02 09:30:00,93.45,93.75,92.0,92.7,274814.0,93.1719,93.471,91.7262,92.4241,274814.0
2024-08-02 10:00:00,92.67,92.8,90.76,91.33,202963.0,92.3942,92.5238,90.4899,91.0582,202963.0
2024-08-02 10:30:00,91.29,92.15,91.2,91.72,122124.0,91.0183,91.8758,90.9286,91.447,122124.0
2024-08-02 11:00:00,91.76,91.76,90.62,90.72,154102.0,91.4869,91.4869,90.3503,90.45,154102.0
2024-08-02 11:30:00,90.67,91.37,90.61,91.25,218596.0,90.4002,91.0981,90.3403,90.9784,218596.0
2024-08-02 12:00:00,91.22,91.44,90.84,91.35,58688.0,90.9485,91.1679,90.5697,91.0781,58688.0
2024-08-02 12:30:00,91.33,91.39,90.83,90.84,69891.0,91.0582,91.118,90.5597,90.5697,69891.0
2024-08-02 13:00:00,90.85,90.89,90.47,90.58,114028.0,90.5796,90.6195,90.2008,90.3104,114028.0
2024-08-02 13:30:00,90.56,90.6,90.25,90.4,98437.0,90.2905,90.3304,89.9814,90.131,98437.0
2024-08-02 14:00:00,90.4,90.7,90.32,90.57,97540.0,90.131,90.4301,90.0512,90.3005,97540.0
2024-08-02 14:30:00,90.59,90.81,90.02,90.27,216059.0,90.3204,90.5397,89.7521,90.0013,216059.0
2024-08-02 15:00:00,90.32,90.53,90.13,90.47,177415.0,90.0512,90.2606,89.8618,90.2008,177415.0
2024-08-02 15:30:00,90.47,90.57,89.81,90.15,596636.0,90.2008,90.3005,89.5427,89.8817,596636.0
2024-08-05 09:30:00,86.13,87.0,85.39,86.04,378618.0,85.8737,86.7411,85.1359,85.7839,378618.0
2024-08-05 10:00:00,86.15,87.19,86.04,86.29,422595.0,85.8936,86.9305,85.7839,86.0332,422595.0
2024-08-05 10:30:00,86.39,87.22,86.31,86.48,141177.0,86.1329,86.9604,86.0531,86.2226,141177.0
2024-08-05 11:00:00,86.49,86.98,86.29,86.34,623003.0,86.2326,86.7211,86.0332,86.083,623003.0
2024-08-05 11:30:00,86.3,87.01,86.2,86.96,241028.0,86.0432,86.751,85.9435,86.7012,241028.0
2024-08-05 12:00:00,86.97,87.4,86.84,87.34,250831.0,86.7112,87.1399,86.5816,87.0801,250831.0
2024-08-05 12:30:00,87.34,87.39,86.81,86.94,219551.0,87.0801,87.1299,86.5516,86.6813,219551.0
2024-08-05 13:00:00,86.91,87.24,86.66,87.14,176615.0,86.6513,86.9804,86.4021,86.8807,176615.0
2024-08-05 13:30:00,87.24,87.42,86.99,87.1,122409.0,86.9804,87.1598,86.7311,86.8408,122409.0
2024-08-05 14:00:00,87.1,87.12,86.77,86.91,123897.0,86.8408,86.8607,86.5118,86.6513,123897.0
2024-08-05 14:30:00,86.88,86.94,86.32,86.48,109826.0,86.6214,86.6813,86.0631,86.2226,109826.0
2024-08-05 15:00:00,86.51,86.79,86.46,86.64,149206.0,86.2525,86.5317,86.2027,86.3822,149206.0
2024-08-05 15:30:00,86.66,86.87,86.54,86.78,639120.0,86.4021,86.6115,86.2824,86.5217,639120.0
2024-08-06 09:30:00,88.42,89.61,88.0,89.35,162644.0,88.1569,89.3433,87.7381,89.0841,162644.0
2024-08-06 10:00:00,89.29,90.42,89.06,89.95,300673.0,89.0243,90.1509,88.7949,89.6823,300673.0
2024-08-06 10:30:00,89.91,90.5,89.6,89.83,106070.0,89.6424,90.2307,89.3333,89.5627,106070.0
2024-08-06 11:00:00,89.86,90.06,89.49,89.56,124369.0,89.5926,89.792,89.2237,89.2935,124369.0
2024-08-06 11:30:00,89.57,90.44,89.48,90.34,127026.0,89.3034,90.1708,89.2137,90.0711,127026.0
2024-08-06 12:00:00,90.36,90.42,90.07,90.25,48826.0,90.0911,90.1509,89.8019,89.9814,48826.0
2024-08-06 12:30:00,90.29,90.66,90.15,90.59,84172.0,90.0213,90.3902,89.8817,90.3204,84172.0
2024-08-06 13:00:00,90.61,90.99,90.55,90.72,93197.0,90.3403,90.7192,90.2805,90.45,93197.0
2024-08-06 13:30:00,90.75,90.85,90.45,90.65,93182.0,90.4799,90.5796,90.1808,90.3802,93182.0
2024-08-06 14:00:00,90.65,90.77,90.48,90.77,98867.0,90.3802,90.4999,90.2107,90.4999,98867.0
2024-08-06 14:30:00,90.78,91.0,90.23,90.26,112408.0,90.5098,90.7292,89.9615,89.9914,112408.0
2024-08-06 15:00:00,90.23,90.26,89.59,90.09,131386.0,89.9615,89.9914,89.3234,89.8219,131386.0
2024-08-06 15:30:00,90.1,90.25,89.06,89.1,361592.0,89.8319,89.9814,88.7949,88.8348,361592.0
2024-08-07 09:30:00,90.32,90.75,89.6,90.39,87343.0,90.0512,90.4799,89.3333,90.121,87343.0
2024-08-07 10:00:00,90.5,90.82,89.79,90.06,68038.0,90.2307,90.5497,89.5228,89.792,68038.0
2024-08-07 10:30:00,89.98,90.44,89.87,90.27,63143.0,89.7122,90.1708,89.6025,90.0013,63143.0
2024-08-07 11:00:00,90.28,90.49,89.94,90.11,27310.0,90.0113,90.2207,89.6723,89.8418,27310.0
2024-08-07 11:30:00,90.15,90.41,89.32,89.59,94245.0,89.8817,90.1409,89.0542,89.3234,94245.0
2024-08-07 12:00:00,89.58,89.97,89.4,89.97,56720.0,89.3134,89.7022,89.1339,89.7022,56720.0
2024-08-07 12:30:00,89.95,89.95,89.18,89.25,40372.0,89.6823,89.6823,88.9146,88.9844,40372.0
2024-08-07 13:00:00,89.26,89.36,88.61,89.05,39780.0,88.9944,89.0941,88.3463,88.785,39780.0
2024-08-07 13:30:00,89.09,89.46,88.5,88.63,53325.0,88.8249,89.1938,88.2366,88.3662,53325.0
2024-08-07 14:00:00,88.59,88.66,88.06,88.28,51144.0,88.3263,88.3961,87.7979,88.0173,51144.0
2024-08-07 14:30:00,88.24,88.57,88.11,88.16,75956.0,87.9774,88.3064,87.8478,87.8976,75956.0
2024-08-07 15:00:00,88.16,88.81,88.15,88.56,124842.0,87.8976,88.5457,87.8877,88.2964,124842.0
2024-08-07 15:30:00,88.56,88.77,87.64,87.99,503499.0,88.2964,88.5058,87.3792,87.7281,503499.0
2024-08-08 09:30:00,88.88,89.45,88.52,89.07,150497.0,88.6155,89.1838,88.2566,88.8049,150497.0
2024-08-08 10:00:00,89.13,90.56,89.12,90.48,487182.0,88.8647,90.2905,88.8548,90.2107,487182.0
2024-08-08 10:30:00,90.48,90.54,90.05,90.5,70913.0,90.2107,90.2705,89.782,90.2307,70913.0
2024-08-08 11:00:00,90.47,90.85,90.25,90.66,108467.0,90.2008,90.5796,89.9814,90.3902,108467.0
2024-08-08 11:30:00,90.65,91.19,90.35,91.18,516037.0,90.3802,90.9186,90.0811,90.9086,516037.0
2024-08-08 12:00:00,91.14,91.5,91.01,91.19,79494.0,90.8688,91.2277,90.7391,90.9186,79494.0
2024-08-08 12:30:00,91.14,91.35,90.92,91.19,67044.0,90.8688,91.0781,90.6494,90.9186,67044.0
2024-08-08 13:00:00,91.22,92.11,91.06,92.09,94107.0,90.9485,91.8359,90.789,91.8159,94107.0
2024-08-08 13:30:00,92.09,92.23,91.83,91.88,87324.0,91.8159,91.9555,91.5567,91.6066,87324.0
2024-08-08 14:00:00,91.92,92.52,91.91,92.26,92251.0,91.6464,92.2447,91.6365,91.9854,92251.0
2024-08-08 14:30:00,92.27,92.38,91.94,92.18,92311.0,91.9954,92.1051,91.6664,91.9057,92311.0
2024-08-08 15:00:00,92.16,92.35,91.92,92.18,145454.0,91.8857,92.0752,91.6464,91.9057,145454.0
2024-08-08 15:30:00,92.17,92.48,91.7,91.99,346757.0,91.8957,92.2048,91.4271,91.7162,346757.0
2024-08-09 09:30:00,92.15,92.4,91.19,91.61,117728.0,91.9547,92.2042,90.9967,91.4159,117728.0
2024-08-09 10:00:00,91.51,92.46,91.43,92.19,71057.0,91.3161,92.2641,91.2362,91.9946,71057.0
2024-08-09 10:30:00,92.21,92.52,91.84,92.26,39329.0,92.0146,92.3239,91.6454,92.0645,39329.0
2024-08-09 11:00:00,92.28,92.52,91.98,92.01,49189.0,92.0844,92.3239,91.7851,91.815,49189.0
2024-08-09 11:30:00,91.97,92.23,91.76,91.93,50976.0,91.7751,92.0345,91.5655,91.7352,50976.0
2024-08-09 12:00:00,91.94,92.14,91.93,92.07,36257.0,91.7452,91.9447,91.7352,91.8749,36257.0
2024-08-09 12:30:00,92.07,92.38,92.07,92.34,46353.0,91.8749,92.1842,91.8749,92.1443,46353.0
2024-08-09 13:00:00,92.34,92.91,92.33,92.91,46032.0,92.1443,92.7131,92.1343,92.7131,46032.0
2024-08-09 13:30:00,92.89,92.97,92.5,92.58,46965.0,92.6931,92.773,92.304,92.3838,46965.0
2024-08-09 14:00:00,92.55,92.62,92.26,92.57,58982.0,92.3539,92.4237,92.0645,92.3738,58982.0
2024-08-09 14:30:00,92.58,92.72,92.47,92.72,64680.0,92.3838,92.5235,92.274,92.5235,64680.0
2024-08-09 15:00:00,92.74,93.0,92.65,92.88,164132.0,92.5435,92.8029,92.4536,92.6832,164132.0
2024-08-09 15:30:00,92.9,93.18,92.59,93.09,220177.0,92.7031,92.9825,92.3938,92.8927,220177.0
2024-08-12 09:30:00,93.13,93.53,92.2,92.33,106641.0,92.9326,93.3318,92.0046,92.1343,106641.0
2024-08-12 10:00:00,92.39,92.93,92.28,92.65,72881.0,92.1942,92.7331,92.0844,92.4536,72881.0
2024-08-12 10:30:00,92.66,93.37,92.65,93.26,87741.0,92.4636,93.1721,92.4536,93.0624,87741.0
2024-08-12 11:00:00,93.3,93.37,92.5,92.78,68328.0,93.1023,93.1721,92.304,92.5834,68328.0
2024-08-12 11:30:00,92.78,93.39,92.62,93.38,59652.0,92.5834,93.1921,92.4237,93.1821,59652.0
2024-08-12 12:00:00,93.41,93.45,92.98,93.05,55585.0,93.212,93.252,92.7829,92.8528,55585.0
2024-08-12 12:30:00,93.08,93.13,92.71,92.72,38427.0,92.8827,92.9326,92.5135,92.5235,38427.0
2024-08-12 13:00:00,92.66,92.84,92.43,92.76,69527.0,92.4636,92.6432,92.2341,92.5634,69527.0
2024-08-12 13:30:00,92.78,92.83,92.29,92.45,36617.0,92.5834,92.6333,92.0944,92.2541,36617.0
2024-08-12 14:00:00,92.49,92.76,92.47,92.67,79568.0,92.294,92.5634,92.274,92.4736,79568.0
2024-08-12 14:30:00,92.67,92.75,92.46,92.72,92246.0,92.4736,92.5534,92.2641,92.5235,92246.0
2024-08-12 15:00:00,92.7,92.8,92.6,92.68,82027.0,92.5035,92.6033,92.4038,92.4836,82027.0
2024-08-12 15:30:00,92.68,92.85,92.39,92.83,217627.0,92.4836,92.6532,92.1942,92.6333,217627.0
2024-08-13 09:30:00,93.4,93.77,93.0,93.27,113741.0,93.2021,93.5713,92.8029,93.0723,113741.0
2024-08-13 10:00:00,93.27,93.27,92.63,92.88,130537.0,93.0723,93.0723,92.4337,92.6832,130537.0
2024-08-13 10:30:00,92.91,93.04,92.68,92.92,137773.0,92.7131,92.8428,92.4836,92.7231,137773.0
2024-08-13 11:00:00,92.91,93.18,92.87,93.09,146145.0,92.7131,92.9825,92.6732,92.8927,146145.0
2024-08-13 11:30:00,93.02,93.11,92.79,92.93,62935.0,92.8229,92.9127,92.5934,92.7331,62935.0
2024-08-13 12:00:00,92.95,93.26,92.87,93.13,90307.0,92.753,93.0624,92.6732,92.9326,90307.0
2024-08-13 12:30:00,93.12,93.62,93.08,93.47,122329.0,92.9227,93.4216,92.8827,93.2719,122329.0
2024-08-13 13:00:00,93.5,93.52,93.15,93.38,151393.0,93.3018,93.3218,92.9526,93.1821,151393.0
2024-08-13 13:30:00,93.38,93.69,93.27,93.65,54756.0,93.1821,93.4914,93.0723,93.4515,54756.0
2024-08-13 14:00:00,93.66,93.83,93.6,93.78,72487.0,93.4615,93.6311,93.4016,93.5813,72487.0
2024-08-13 14:30:00,93.77,93.9,93.49,93.62,82525.0,93.5713,93.701,93.2919,93.4216,82525.0
2024-08-13 15:00:00,93.62,93.83,93.47,93.53,110012.0,93.4216,93.6311,93.2719,93.3318,110012.0
2024-08-13 15:30:00,93.52,93.96,93.14,93.87,402779.0,93.3218,93.7609,92.9426,93.6711,402779.0
2024-08-14 09:30:00,93.96,94.93,93.96,94.34,88231.0,93.7609,94.7288,93.7609,94.1401,88231.0
2024-08-14 10:00:00,94.38,95.07,94.26,95.01,80410.0,94.18,94.8685,94.0602,94.8086,80410.0
2024-08-14 10:30:00,94.99,94.99,93.95,93.99,70120.0,94.7887,94.7887,93.7509,93.7908,70120.0
2024-08-14 11:00:00,94.03,94.08,93.59,93.71,73229.0,93.8307,93.8806,93.3917,93.5114,73229.0
2024-08-14 11:30:00,93.75,93.96,93.72,93.78,124666.0,93.5513,93.7609,93.5214,93.5813,124666.0
2024-08-14 12:00:00,93.76,93.79,92.94,93.1,55007.0,93.5613,93.5912,92.743,92.9027,55007.0
2024-08-14 12:30:00,93.06,93.4,92.98,93.39,30324.0,92.8628,93.2021,92.7829,93.1921,30324.0
2024-08-14 13:00:00,93.35,93.49,93.25,93.35,43205.0,93.1522,93.2919,93.0524,93.1522,43205.0
2024-08-14 13:30:00,93.38,93.47,93.25,93.41,28732.0,93.1821,93.2719,93.0524,93.212,28732.0
2024-08-14 14:00:00,93.41,93.41,93.14,93.27,39465.0,93.212,93.212,92.9426,93.0723,39465.0
2024-08-14 14:30:00,93.3,93.71,93.29,93.71,43000.0,93.1023,93.5114,93.0923,93.5114,43000.0
2024-08-14 15:00:00,93.71,93.83,93.57,93.66,113550.0,93.5114,93.6311,93.3717,93.4615,113550.0
2024-08-14 15:30:00,93.65,94.09,93.57,93.84,309657.0,93.4515,93.8906,93.3717,93.6411,309657.0
2024-08-15 09:30:00,95.25,95.53,94.1,94.11,121355.0,95.0481,95.3275,93.9006,93.9106,121355.0
2024-08-15 10:00:00,94.18,94.43,93.91,94.39,109235.0,93.9804,94.2299,93.711,94.19,109235.0
2024-08-15 10:30:00,94.42,94.57,94.18,94.34,79226.0,94.2199,94.3696,93.9804,94.1401,79226.0
2024-08-15 11:00:00,94.34,94.95,94.34,94.76,59545.0,94.1401,94.7488,94.1401,94.5592,59545.0
2024-08-15 11:30:00,94.81,95.06,94.79,94.95,60271.0,94.6091,94.8585,94.5891,94.7488,60271.0
2024-08-15 12:00:00,94.94,95.37,94.88,95.26,36696.0,94.7388,95.1679,94.6789,95.0581,36696.0
2024-08-15 12:30:00,95.27,95.36,95.07,95.28,36225.0,95.0681,95.1579,94.8685,95.0781,36225.0
2024-08-15 13:00:00,95.25,95.63,95.21,95.61,51753.0,95.0481,95.4273,95.0082,95.4074,51753.0
2024-08-15 13:30:00,95.6,95.67,95.54,95.56,55299.0,95.3974,95.4672,95.3375,95.3575,55299.0
2024-08-15 14:00:00,95.55,95.7,95.47,95.65,69257.0,95.3475,95.4972,95.2677,95.4473,69257.0
2024-08-15 14:30:00,95.66,95.84,95.62,95.75,70112.0,95.4573,95.6369,95.4174,95.5471,70112.0
2024-08-15 15:00:00,95.74,95.83,95.59,95.64,88947.0,95.5371,95.6269,95.3874,95.4373,88947.0
2024-08-15 15:30:00,95.65,95.72,95.46,95.58,275651.0,95.4473,95.5171,95.2577,95.3774,275651.0
2024-08-16 09:30:00,95.5,96.17,95.38,95.87,103914.0,95.2976,95.9662,95.1779,95.6668,103914.0
2024-08-16 10:00:00,95.8,96.22,95.52,95.56,33524.0,95.597,96.0161,95.3176,95.3575,33524.0
2024-08-16 10:30:00,95.56,95.67,95.19,95.54,58723.0,95.3575,95.4672,94.9883,95.3375,58723.0
2024-08-16 11:00:00,95.5,95.55,95.34,95.45,41870.0,95.2976,95.3475,95.1379,95.2477,41870.0
2024-08-16 11:30:00,95.41,95.77,95.36,95.68,46731.0,95.2078,95.567,95.1579,95.4772,46731.0
2024-08-16 12:00:00,95.67,95.99,95.65,95.91,26840.0,95.4672,95.7866,95.4473,95.7067,26840.0
2024-08-16 12:30:00,95.9,96.2,95.87,96.1,32988.0,95.6968,95.9961,95.6668,95.8963,32988.0
2024-08-16 13:00:00,96.12,96.12,95.89,95.94,22175.0,95.9163,95.9163,95.6868,95.7367,22175.0
2024-08-16 13:30:00,95.94,96.03,95.88,95.96,31475.0,95.7367,95.8265,95.6768,95.7566,31475.0
2024-08-16 14:00:00,95.99,95.99,95.77,95.9,44194.0,95.7866,95.7866,95.567,95.6968,44194.0
2024-08-16 14:30:00,95.88,96.01,95.85,95.92,42509.0,95.6768,95.8065,95.6469,95.7167,42509.0
2024-08-16 15:00:00,95.9,95.94,95.84,95.86,58643.0,95.6968,95.7367,95.6369,95.6568,58643.0
2024-08-16 15:30:00,95.85,95.96,95.63,95.82,140503.0,95.6469,95.7566,95.4273,95.6169,140503.0
2024-08-19 09:30:00,95.58,96.29,95.58,95.83,61436.0,95.3774,96.0859,95.3774,95.6269,61436.0
2024-08-19 10:00:00,95.87,96.13,95.4,95.71,40194.0,95.6668,95.9263,95.1978,95.5072,40194.0
2024-08-19 10:30:00,95.72,96.33,95.72,96.3,69760.0,95.5171,96.1258,95.5171,96.0959,69760.0
2024-08-19 11:00:00,96.28,96.33,95.96,96.08,73543.0,96.076,96.1258,95.7566,95.8764,73543.0
2024-08-19 11:30:00,96.08,96.18,95.76,95.94,58238.0,95.8764,95.9762,95.5571,95.7367,58238.0
2024-08-19 12:00:00,95.93,96.34,95.85,96.23,56009.0,95.7267,96.1358,95.6469,96.0261,56009.0
2024-08-19 12:30:00,96.23,96.3,96.09,96.21,38508.0,96.0261,96.0959,95.8864,96.0061,38508.0
2024-08-19 13:00:00,96.21,96.21,95.93,95.98,38231.0,96.0061,96.0061,95.7267,95.7766,38231.0
2024-08-19 13:30:00,95.98,96.07,95.87,95.94,49856.0,95.7766,95.8664,95.6668,95.7367,49856.0
2024-08-19 14:00:00,95.93,96.15,95.88,96.06,51734.0,95.7267,95.9462,95.6768,95.8564,51734.0
2024-08-19 14:30:00,96.06,96.17,95.88,95.91,51234.0,95.8564,95.9662,95.6768,95.7067,51234.0
2024-08-19 15:00:00,95.9,95.99,95.77,95.92,79799.0,95.6968,95.7866,95.567,95.7167,79799.0
2024-08-19 15:30:00,95.93,96.45,95.86,96.38,196728.0,95.7267,96.2456,95.6568,96.1757,196728.0
2024-08-20 09:30:00,96.45,96.71,96.0,96.0,84354.0,96.2456,96.505,95.7965,95.7965,84354.0
2024-08-20 10:00:00,96.1,96.4,95.6,95.9,83364.0,95.8963,96.1957,95.3974,95.6968,83364.0
2024-08-20 10:30:00,95.9,95.94,95.16,95.2,77598.0,95.6968,95.7367,94.9583,94.9982,77598.0
2024-08-20 11:00:00,95.23,95.25,94.92,94.98,43937.0,95.0282,95.0481,94.7188,94.7787,43937.0
2024-08-20 11:30:00,94.96,95.41,94.92,95.4,40855.0,94.7588,95.2078,94.7188,95.1978,40855.0
2024-08-20 12:00:00,95.39,95.43,95.03,95.19,28294.0,95.1878,95.2278,94.8286,94.9883,28294.0
2024-08-20 12:30:00,95.22,95.37,95.15,95.26,24831.0,95.0182,95.1679,94.9484,95.0581,24831.0
2024-08-20 13:00:00,95.24,95.31,95.1,95.22,22273.0,95.0382,95.108,94.8985,95.0182,22273.0
2024-08-20 13:30:00,95.2,95.28,95.11,95.25,21655.0,94.9982,95.0781,94.9084,95.0481,21655.0
2024-08-20 14:00:00,95.26,95.6,95.22,95.55,28837.0,95.0581,95.3974,95.0182,95.3475,28837.0
2024-08-20 14:30:00,95.54,95.78,95.53,95.72,41157.0,95.3375,95.577,95.3275,95.5171,41157.0
2024-08-20 15:00:00,95.71,95.8,95.68,95.68,50690.0,95.5072,95.597,95.4772,95.4772,50690.0
2024-08-20 15:30:00,95.68,95.79,95.54,95.6,162731.0,95.4772,95.587,95.3375,95.3974,162731.0
2024-08-21 09:30:00,95.8,96.36,95.8,96.2,54023.0,95.597,96.1558,95.597,95.9961,54023.0
2024-08-21 10:00:00,96.28,96.36,95.91,96.16,37677.0,96.076,96.1558,95.7067,95.9562,37677.0
2024-08-21 10:30:00,96.16,96.61,95.86,96.01,36818.0,95.9562,96.4053,95.6568,95.8065,36818.0
2024-08-21 11:00:00,96.02,96.39,95.91,96.31,32817.0,95.8165,96.1857,95.7067,96.1059,32817.0
2024-08-21 11:30:00,96.28,96.42,95.81,95.86,45335.0,96.076,96.2157,95.607,95.6568,45335.0
2024-08-21 12:00:00,95.83,95.89,95.55,95.79,64040.0,95.6269,95.6868,95.3475,95.587,64040.0
2024-08-21 12:30:00,95.78,96.11,95.77,96.08,43857.0,95.577,95.9063,95.567,95.8764,43857.0
2024-08-21 13:00:00,96.08,96.12,95.99,96.12,41788.0,95.8764,95.9163,95.7866,95.9163,41788.0
2024-08-21 13:30:00,96.12,96.29,96.1,96.16,28965.0,95.9163,96.0859,95.8963,95.9562,28965.0
2024-08-21 14:00:00,96.18,96.26,96.06,96.14,51800.0,95.9762,96.056,95.8564,95.9363,51800.0
2024-08-21 14:30:00,96.14,96.27,96.07,96.17,38401.0,95.9363,96.066,95.8664,95.9662,38401.0
2024-08-21 15:00:00,96.17,96.28,96.01,96.23,57014.0,95.9662,96.076,95.8065,96.0261,57014.0
2024-08-21 15:30:00,96.24,96.38,96.06,96.24,165006.0,96.036,96.1757,95.8564,96.036,165006.0
2024-08-22 09:30:00,96.25,96.79,96.07,96.37,45450.0,96.046,96.5849,95.8664,96.1658,45450.0
2024-08-22 10:00:00,96.4,96.5,96.25,96.45,41806.0,96.1957,96.2955,96.046,96.2456,41806.0
2024-08-22 10:30:00,96.44,96.88,96.35,96.79,45762.0,96.2356,96.6747,96.1458,96.5849,45762.0
2024-08-22 11:00:00,96.79,96.9,96.6,96.79,33618.0,96.5849,96.6946,96.3953,96.5849,33618.0
2024-08-22 11:30:00,96.85,97.09,96.73,96.82,51567.0,96.6447,96.8842,96.525,96.6148,51567.0
2024-08-22 12:00:00,96.85,97.01,96.79,96.93,34920.0,96.6447,96.8044,96.5849,96.7246,34920.0
2024-08-22 12:30:00,96.93,97.03,96.56,96.65,43424.0,96.7246,96.8244,96.3554,96.4452,43424.0
2024-08-22 13:00:00,96.65,96.82,96.54,96.54,24112.0,96.4452,96.6148,96.3354,96.3354,24112.0
2024-08-22 13:30:00,96.54,96.62,96.23,96.29,32383.0,96.3354,96.4152,96.0261,96.0859,32383.0
2024-08-22 14:00:00,96.31,96.75,96.26,96.75,27277.0,96.1059,96.545,96.056,96.545,27277.0
2024-08-22 14:30:00,96.73,96.79,96.56,96.59,50388.0,96.525,96.5849,96.3554,96.3853,50388.0
2024-08-22 15:00:00,96.61,96.78,96.44,96.51,54472.0,96.4053,96.5749,96.2356,96.3055,54472.0
2024-08-22 15:30:00,96.53,96.64,96.24,96.57,232713.0,96.3254,96.4352,96.036,96.3653,232713.0
2024-08-23 09:30:00,96.8,97.17,96.41,96.63,35196.0,96.5949,96.9641,96.2057,96.4252,35196.0
2024-08-23 10:00:00,96.62,97.57,96.62,97.22,65627.0,96.4152,97.3632,96.4152,97.014,65627.0
2024-08-23 10:30:00,97.2,97.25,96.62,97.25,28500.0,96.994,97.0439,96.4152,97.0439,28500.0
2024-08-23 11:00:00,97.18,97.53,97.12,97.38,23318.0,96.974,97.3233,96.9142,97.1736,23318.0
2024-08-23 11:30:00,97.42,97.47,96.82,96.94,17888.0,97.2135,97.2634,96.6148,96.7346,17888.0
2024-08-23 12:00:00,96.95,96.96,96.67,96.81,23274.0,96.7445,96.7545,96.4651,96.6048,23274.0
2024-08-23 12:30:00,96.82,97.0,96.42,96.85,24750.0,96.6148,96.7944,96.2157,96.6447,24750.0
2024-08-23 13:00:00,96.88,96.88,96.72,96.75,15955.0,96.6747,96.6747,96.515,96.545,15955.0
2024-08-23 13:30:00,96.77,96.9,96.69,96.83,20357.0,96.5649,96.6946,96.4851,96.6248,20357.0
2024-08-23 14:00:00,96.82,96.86,96.56,96.72,32661.0,96.6148,96.6547,96.3554,96.515,32661.0
2024-08-23 14:30:00,96.74,96.95,96.72,96.8,15848.0,96.535,96.7445,96.515,96.5949,15848.0
2024-08-23 15:00:00,96.77,97.14,96.73,97.12,43379.0,96.5649,96.9341,96.525,96.9142,43379.0
2024-08-23 15:30:00,97.12,97.25,96.99,97.09,96211.0,96.9142,97.0439,96.7845,96.8842,96211.0
2024-08-26 09:30:00,96.91,97.77,96.73,97.7,112981.0,96.7046,97.5628,96.525,97.4929,112981.0
2024-08-26 10:00:00,97.68,97.86,97.52,97.75,45994.0,97.473,97.6526,97.3133,97.5428,45994.0
2024-08-26 10:30:00,97.73,97.73,97.35,97.43,42735.0,97.5229,97.5229,97.1437,97.2235,42735.0
2024-08-26 11:00:00,97.43,97.53,96.93,97.05,40918.0,97.2235,97.3233,96.7246,96.8443,40918.0
2024-08-26 11:30:00,97.05,97.44,96.89,97.43,51008.0,96.8443,97.2335,96.6847,97.2235,51008.0
2024-08-26 12:00:00,97.42,97.47,97.17,97.4,24786.0,97.2135,97.2634,96.9641,97.1936,24786.0
2024-08-26 12:30:00,97.43,97.58,97.36,97.56,21196.0,97.2235,97.3732,97.1537,97.3532,21196.0
2024-08-26 13:00:00,97.57,97.84,97.5,97.59,98657.0,97.3632,97.6326,97.2934,97.3832,98657.0
2024-08-26 13:30:00,97.57,97.57,97.13,97.5,54887.0,97.3632,97.3632,96.9242,97.2934,54887.0
2024-08-26 14:00:00,97.44,97.55,97.28,97.48,45716.0,97.2335,97.3433,97.0738,97.2734,45716.0
2024-08-26 14:30:00,97.5,97.5,97.08,97.21,43309.0,97.2934,97.2934,96.8743,97.004,43309.0
2024-08-26 15:00:00,97.2,97.41,97.07,97.16,72097.0,96.994,97.2036,96.8643,96.9541,72097.0
2024-08-26 15:30:00,97.12,97.15,96.58,96.67,215329.0,96.9142,96.9441,96.3753,96.4651,215329.0
2024-08-27 09:30:00,96.39,96.39,95.42,96.24,85693.0,96.1857,96.1857,95.2178,96.036,85693.0
2024-08-27 10:00:00,96.28,96.54,96.08,96.48,52289.0,96.076,96.3354,95.8764,96.2755,52289.0
2024-08-27 10:30:00,96.54,97.08,96.54,96.83,59996.0,96.3354,96.8743,96.3354,96.6248,59996.0
2024-08-27 11:00:00,96.87,96.97,96.48,96.52,41263.0,96.6647,96.7645,96.2755,96.3154,41263.0
2024-08-27 11:30:00,96.48,96.63,96.41,96.61,21116.0,96.2755,96.4252,96.2057,96.4053,21116.0
2024-08-27 12:00:00,96.62,96.72,96.51,96.54,28392.0,96.4152,96.515,96.3055,96.3354,28392.0
2024-08-27 12:30:00,96.54,96.54,96.23,96.4,34971.0,96.3354,96.3354,96.0261,96.1957,34971.0
2024-08-27 13:00:00,96.44,96.72,96.4,96.72,34426.0,96.2356,96.515,96.1957,96.515,34426.0
2024-08-27 13:30:00,96.75,96.75,96.53,96.62,33506.0,96.545,96.545,96.3254,96.4152,33506.0
2024-08-27 14:00:00,96.63,96.74,96.58,96.74,42769.0,96.4252,96.535,96.3753,96.535,42769.0
2024-08-27 14:30:00,96.76,96.82,96.63,96.73,37777.0,96.5549,96.6148,96.4252,96.525,37777.0
2024-08-27 15:00:00,96.73,96.85,96.66,96.83,40109.0,96.525,96.6447,96.4552,96.6248,40109.0
2024-08-27 15:30:00,96.81,97.19,96.77,96.97,222520.0,96.6048,96.984,96.5649,96.7645,222520.0
2024-08-28 09:30:00,97.55,98.15,97.27,97.54,149287.0,97.3433,97.942,97.0639,97.3333,149287.0
2024-08-28 10:00:00,97.51,97.57,96.94,97.4,114929.0,97.3033,97.3632,96.7346,97.1936,114929.0
2024-08-28 10:30:00,97.42,97.73,97.35,97.58,51792.0,97.2135,97.5229,97.1437,97.3732,51792.0
2024-08-28 11:00:00,97.56,97.56,96.75,96.96,40183.0,97.3532,97.3532,96.545,96.7545,40183.0
2024-08-28 11:30:00,96.96,97.16,96.82,97.07,32181.0,96.7545,96.9541,96.6148,96.8643,32181.0
2024-08-28 12:00:00,97.03,97.19,96.67,96.69,75885.0,96.8244,96.984,96.4651,96.4851,75885.0
2024-08-28 12:30:00,96.64,96.95,96.6,96.94,72058.0,96.4352,96.7445,96.3953,96.7346,72058.0
2024-08-28 13:00:00,96.93,97.14,96.89,96.96,25800.0,96.7246,96.9341,96.6847,96.7545,25800.0
2024-08-28 13:30:00,96.98,97.03,96.32,96.32,32247.0,96.7745,96.8244,96.1159,96.1159,32247.0
2024-08-28 14:00:00,96.38,96.44,96.18,96.29,40285.0,96.1757,96.2356,95.9762,96.0859,40285.0
2024-08-28 14:30:00,96.32,96.76,96.26,96.76,33054.0,96.1159,96.5549,96.056,96.5549,33054.0
2024-08-28 15:00:00,96.76,96.79,96.45,96.72,49345.0,96.5549,96.5849,96.2456,96.515,49345.0
2024-08-28 15:30:00,96.72,96.72,96.36,96.47,264658.0,96.515,96.515,96.1558,96.2656,264658.0
2024-08-29 09:30:00,96.84,97.19,95.66,96.53,217547.0,96.6348,96.984,95.4573,96.3254,217547.0
2024-08-29 10:00:00,96.53,97.06,96.42,96.86,156051.0,96.3254,96.8543,96.2157,96.6547,156051.0
2024-08-29 10:30:00,96.86,96.93,96.46,96.53,72402.0,96.6547,96.7246,96.2556,96.3254,72402.0
2024-08-29 11:00:00,96.53,97.2,96.52,97.2,32561.0,96.3254,96.994,96.3154,96.994,32561.0
2024-08-29 11:30:00,97.21,97.45,97.11,97.41,24024.0,97.004,97.2435,96.9042,97.2036,24024.0
2024-08-29 12:00:00,97.44,97.74,97.43,97.58,21860.0,97.2335,97.5329,97.2235,97.3732,21860.0
2024-08-29 12:30:00,97.58,97.75,97.51,97.67,26196.0,97.3732,97.5428,97.3033,97.463,26196.0
2024-08-29 13:00:00,97.68,97.71,97.16,97.25,24858.0,97.473,97.5029,96.9541,97.0439,24858.0
2024-08-29 13:30:00,97.25,97.71,97.2,97.7,22668.0,97.0439,97.5029,96.994,97.4929,22668.0
2024-08-29 14:00:00,97.67,97.68,97.04,97.07,49515.0,97.463,97.473,96.8343,96.8643,49515.0
2024-08-29 14:30:00,97.05,97.07,96.31,96.42,52164.0,96.8443,96.8643,96.1059,96.2157,52164.0
2024-08-29 15:00:00,96.41,96.92,96.32,96.83,63533.0,96.2057,96.7146,96.1159,96.6248,63533.0
2024-08-29 15:30:00,96.83,97.05,96.63,96.96,337841.0,96.6248,96.8443,96.4252,96.7545,337841.0
2024-08-30 09:30:00,97.16,97.49,96.62,96.83,51063.0,96.9541,97.2834,96.4152,96.6248,51063.0
2024-08-30 10:00:00,96.78,96.99,96.59,96.85,48868.0,96.5749,96.7845,96.3853,96.6447,48868.0
2024-08-30 10:30:00,96.84,97.12,96.62,96.79,96251.0,96.6348,96.9142,96.4152,96.5849,96251.0
2024-08-30 11:00:00,96.79,96.96,96.43,96.43,46990.0,96.5849,96.7545,96.2256,96.2256,46990.0
2024-08-30 11:30:00,96.4,96.4,96.0,96.11,61400.0,96.1957,96.1957,95.7965,95.9063,61400.0
2024-08-30 12:00:00,96.11,96.18,95.62,95.63,60599.0,95.9063,95.9762,95.4174,95.4273,60599.0
2024-08-30 12:30:00,95.68,95.78,95.31,95.74,40886.0,95.4772,95.577,95.108,95.5371,40886.0
2024-08-30 13:00:00,95.73,95.93,95.69,95.87,53229.0,95.5271,95.7267,95.4872,95.6668,53229.0
2024-08-30 13:30:00,95.87,96.04,95.81,95.91,39053.0,95.6668,95.8365,95.607,95.7067,39053.0
2024-08-30 14:00:00,95.93,96.38,95.88,96.23,59102.0,95.7267,96.1757,95.6768,96.0261,59102.0
2024-08-30 14:30:00,96.26,96.45,96.21,96.45,31840.0,96.056,96.2456,96.0061,96.2456,31840.0
2024-08-30 15:00:00,96.44,96.55,96.21,96.39,45890.0,96.2356,96.3454,96.0061,96.1857,45890.0
2024-08-30 15:30:00,96.42,96.76,96.28,96.66,293818.0,96.2157,96.5549,96.076,96.4552,293818.0
2024-09-03 09:30:00,97.16,97.9,95.55,96.06,169985.0,96.9541,97.6925,95.3475,95.8564,169985.0
2024-09-03 10:00:00,95.94,95.95,94.18,94.37,102406.0,95.7367,95.7467,93.9804,94.17,102406.0
2024-09-03 10:30:00,94.32,94.45,93.94,94.26,77466.0,94.1201,94.2498,93.7409,94.0602,77466.0
2024-09-03 11:00:00,94.26,95.0,94.25,94.61,58033.0,94.0602,94.7987,94.0503,94.4095,58033.0
2024-09-03 11:30:00,94.64,94.75,94.4,94.45,81868.0,94.4394,94.5492,94.1999,94.2498,81868.0
2024-09-03 12:00:00,94.47,94.51,93.8,93.9,72933.0,94.2698,94.3097,93.6012,93.701,72933.0
2024-09-03 12:30:00,93.86,93.86,93.46,93.55,110856.0,93.6611,93.6611,93.2619,93.3517,110856.0
2024-09-03 13:00:00,93.5,93.88,93.46,93.74,54355.0,93.3018,93.681,93.2619,93.5413,54355.0
2024-09-03 13:30:00,93.74,93.78,93.4,93.42,60999.0,93.5413,93.5813,93.2021,93.222,60999.0
2024-09-03 14:00:00,93.42,93.45,93.12,93.22,75978.0,93.222,93.252,92.9227,93.0224,75978.0
2024-09-03 14:30:00,93.23,93.32,92.93,92.95,101443.0,93.0324,93.1222,92.7331,92.753,101443.0
2024-09-03 15:00:00,92.97,93.06,92.76,92.82,113424.0,92.773,92.8628,92.5634,92.6233,113424.0
2024-09-03 15:30:00,92.83,93.04,92.45,93.01,483786.0,92.6333,92.8428,92.2541,92.8129,483786.0
2024-09-04 09:30:00,92.9,93.62,92.58,93.22,101567.0,92.7031,93.4216,92.3838,93.0224,101567.0
2024-09-04 10:00:00,93.12,93.62,92.77,93.41,94205.0,92.9227,93.4216,92.5734,93.212,94205.0
2024-09-04 10:30:00,93.46,93.85,93.35,93.77,66061.0,93.2619,93.6511,93.1522,93.5713,66061.0
2024-09-04 11:00:00,93.77,93.94,93.44,93.45,37765.0,93.5713,93.7409,93.242,93.252,37765.0
2024-09-04 11:30:00,93.45,93.61,93.31,93.56,36121.0,93.252,93.4116,93.1122,93.3617,36121.0
2024-09-04 12:00:00,93.56,94.19,93.53,94.09,42130.0,93.3617,93.9904,93.3318,93.8906,42130.0
2024-09-04 12:30:00,94.11,94.52,94.09,94.28,37946.0,93.9106,94.3197,93.8906,94.0802,37946.0
2024-09-04 13:00:00,94.24,94.51,94.16,94.27,27612.0,94.0403,94.3097,93.9604,94.0702,27612.0
2024-09-04 13:30:00,94.27,94.52,94.03,94.17,29749.0,94.0702,94.3197,93.8307,93.9704,29749.0
2024-09-04 14:00:00,94.17,94.61,94.05,94.57,42414.0,93.9704,94.4095,93.8507,94.3696,42414.0
2024-09-04 14:30:00,94.57,94.61,94.24,94.31,43236.0,94.3696,94.4095,94.0403,94.1101,43236.0
2024-09-04 15:00:00,94.3,94.45,94.1,94.41,63692.0,94.1002,94.2498,93.9006,94.2099,63692.0
2024-09-04 15:30:00,94.41,94.71,94.2,94.34,326131.0,94.2099,94.5093,94.0004,94.1401,326131.0
2024-09-05 09:30:00,94.08,94.81,93.05,93.18,115285.0,93.8806,94.6091,92.8528,92.9825,115285.0
2024-09-05 10:00:00,93.26,94.45,93.26,94.03,61690.0,93.0624,94.2498,93.0624,93.8307,61690.0
2024-09-05 10:30:00,94.08,94.23,93.91,94.13,44448.0,93.8806,94.0303,93.711,93.9305,44448.0
2024-09-05 11:00:00,94.13,94.43,93.46,93.46,71149.0,93.9305,94.2299,93.2619,93.2619,71149.0
2024-09-05 11:30:00,93.45,93.48,93.09,93.13,63512.0,93.252,93.2819,92.8927,92.9326,63512.0
2024-09-05 12:00:00,93.11,93.49,93.08,93.46,37058.0,92.9127,93.2919,92.8827,93.2619,37058.0
2024-09-05 12:30:00,93.45,93.86,93.4,93.76,33612.0,93.252,93.6611,93.2021,93.5613,33612.0
2024-09-05 13:00:00,93.75,93.78,93.43,93.45,41809.0,93.5513,93.5813,93.232,93.252,41809.0
2024-09-05 13:30:00,93.47,93.94,93.43,93.93,41123.0,93.2719,93.7409,93.232,93.7309,41123.0
2024-09-05 14:00:00,93.96,93.97,93.74,93.86,44922.0,93.7609,93.7709,93.5413,93.6611,44922.0
2024-09-05 14:30:00,93.84,94.29,93.82,94.14,50460.0,93.6411,94.0902,93.6212,93.9405,50460.0
2024-09-05 15:00:00,94.12,94.31,93.96,94.3,80702.0,93.9205,94.1101,93.7609,94.1002,80702.0
2024-09-05 15:30:00,94.27,94.37,93.76,94.21,281194.0,94.0702,94.17,93.5613,94.0103,281194.0
2024-09-06 09:30:00,94.0,94.15,93.31,93.38,110885.0,93.8008,93.9505,93.1122,93.1821,110885.0
2024-09-06 10:00:00,93.47,93.47,92.21,92.35,92410.0,93.2719,93.2719,92.0146,92.1543,92410.0
2024-09-06 10:30:00,92.4,92.65,91.46,91.54,73311.0,92.2042,92.4536,91.2662,91.346,73311.0
2024-09-06 11:00:00,91.57,92.38,91.29,91.45,103337.0,91.3759,92.1842,91.0965,91.2562,103337.0
2024-09-06 11:30:00,91.45,91.81,91.14,91.33,68829.0,91.2562,91.6154,90.9468,91.1364,68829.0
2024-09-06 12:00:00,91.31,91.5,90.85,90.92,52954.0,91.1165,91.3061,90.6575,90.7273,52954.0
2024-09-06 12:30:00,90.84,91.15,90.81,90.92,32323.0,90.6475,90.9568,90.6175,90.7273,32323.0
2024-09-06 13:00:00,90.92,91.15,90.78,90.93,58743.0,90.7273,90.9568,90.5876,90.7373,58743.0
2024-09-06 13:30:00,90.87,91.26,90.85,91.21,62888.0,90.6774,91.0666,90.6575,91.0167,62888.0
2024-09-06 14:00:00,91.23,91.23,90.87,91.02,59619.0,91.0367,91.0367,90.6774,90.8271,59619.0
2024-09-06 14:30:00,90.98,91.06,90.71,91.02,52267.0,90.7872,90.867,90.5178,90.8271,52267.0
2024-09-06 15:00:00,91.04,91.47,91.02,91.32,74781.0,90.8471,91.2761,90.8271,91.1265,74781.0
2024-09-06 15:30:00,91.29,91.74,91.08,91.44,282183.0,91.0965,91.5456,90.887,91.2462,282183.0
2024-09-09 09:30:00,93.1,94.62,93.08,93.44,136092.0,92.9027,94.4195,92.8827,93.242,136092.0
2024-09-09 10:00:00,93.44,93.45,92.91,93.0,79915.0,93.242,93.252,92.7131,92.8029,79915.0
2024-09-09 10:30:00,93.0,93.07,92.66,92.85,80610.0,92.8029,92.8728,92.4636,92.6532,80610.0
2024-09-09 11:00:00,92.78,93.16,92.53,93.11,53966.0,92.5834,92.9626,92.3339,92.9127,53966.0
2024-09-09 11:30:00,93.17,93.76,93.17,93.68,53210.0,92.9725,93.5613,92.9725,93.4815,53210.0
2024-09-09 12:00:00,93.66,93.76,93.54,93.73,27211.0,93.4615,93.5613,93.3418,93.5314,27211.0
2024-09-09 12:30:00,93.73,93.85,93.69,93.75,43648.0,93.5314,93.6511,93.4914,93.5513,43648.0
2024-09-09 13:00:00,93.73,93.78,93.53,93.53,74789.0,93.5314,93.5813,93.3318,93.3318,74789.0
2024-09-09 13:30:00,93.51,93.62,93.26,93.28,50601.0,93.3118,93.4216,93.0624,93.0823,50601.0
2024-09-09 14:00:00,93.29,93.68,93.2,93.62,42703.0,93.0923,93.4815,93.0025,93.4216,42703.0
2024-09-09 14:30:00,93.56,93.73,93.47,93.66,39526.0,93.3617,93.5314,93.2719,93.4615,39526.0
2024-09-09 15:00:00,93.64,93.67,93.47,93.66,44212.0,93.4416,93.4715,93.2719,93.4615,44212.0
2024-09-09 15:30:00,93.66,93.75,93.4,93.69,207831.0,93.4615,93.5513,93.2021,93.4914,207831.0
2024-09-10 09:30:00,94.09,94.09,92.82,93.72,79241.0,93.8906,93.8906,92.6233,93.5214,79241.0
2024-09-10 10:00:00,93.73,93.79,92.83,93.16,78268.0,93.5314,93.5912,92.6333,92.9626,78268.0
2024-09-10 10:30:00,93.15,93.53,93.06,93.31,70604.0,92.9526,93.3318,92.8628,93.1122,70604.0
2024-09-10 11:00:00,93.31,93.36,92.7,92.88,38658.0,93.1122,93.1621,92.5035,92.6832,38658.0
2024-09-10 11:30:00,92.84,92.91,92.46,92.46,48361.0,92.6432,92.7131,92.2641,92.2641,48361.0
2024-09-10 12:00:00,92.45,92.74,92.2,92.68,33090.0,92.2541,92.5435,92.0046,92.4836,33090.0
2024-09-10 12:30:00,92.64,92.73,92.5,92.52,30569.0,92.4437,92.5335,92.304,92.3239,30569.0
2024-09-10 13:00:00,92.48,92.75,92.43,92.61,42478.0,92.284,92.5534,92.2341,92.4137,42478.0
2024-09-10 13:30:00,92.63,92.97,92.6,92.93,36150.0,92.4337,92.773,92.4038,92.7331,36150.0
2024-09-10 14:00:00,92.95,93.32,92.95,93.14,51308.0,92.753,93.1222,92.753,92.9426,51308.0
2024-09-10 14:30:00,93.11,93.26,93.02,93.17,52228.0,92.9127,93.0624,92.8229,92.9725,52228.0
2024-09-10 15:00:00,93.18,93.32,93.1,93.32,78182.0,92.9825,93.1222,92.9027,93.1222,78182.0
2024-09-10 15:30:00,93.33,93.39,93.0,93.16,200892.0,93.1322,93.1921,92.8029,92.9626,200892.0
2024-09-11 09:30:00,93.18,93.18,91.63,91.87,38464.0,92.9825,92.9825,91.4358,91.6753,38464.0
2024-09-11 10:00:00,91.86,91.98,91.18,91.53,42153.0,91.6653,91.7851,90.9868,91.336,42153.0
2024-09-11 10:30:00,91.47,91.88,91.03,91.88,81875.0,91.2761,91.6853,90.8371,91.6853,81875.0
2024-09-11 11:00:00,91.78,91.98,91.64,91.93,24871.0,91.5855,91.7851,91.4458,91.7352,24871.0
2024-09-11 11:30:00,91.96,92.56,91.89,92.43,46469.0,91.7651,92.3638,91.6953,92.2341,46469.0
2024-09-11 12:00:00,92.46,92.68,92.36,92.62,22050.0,92.2641,92.4836,92.1643,92.4237,22050.0
2024-09-11 12:30:00,92.69,92.91,92.6,92.84,16398.0,92.4936,92.7131,92.4038,92.6432,16398.0
2024-09-11 13:00:00,92.86,93.27,92.86,93.15,15215.0,92.6632,93.0723,92.6632,92.9526,15215.0
2024-09-11 13:30:00,93.2,93.53,93.19,93.38,40252.0,93.0025,93.3318,92.9925,93.1821,40252.0
2024-09-11 14:00:00,93.39,93.66,93.36,93.53,20603.0,93.1921,93.4615,93.1621,93.3318,20603.0
2024-09-11 14:30:00,93.52,93.85,93.46,93.56,14642.0,93.3218,93.6511,93.2619,93.3617,14642.0
2024-09-11 15:00:00,93.51,94.01,93.5,93.91,35852.0,93.3118,93.8108,93.3018,93.711,35852.0
2024-09-11 15:30:00,93.92,94.25,93.39,94.06,195508.0,93.721,94.0503,93.1921,93.8607,195508.0
2024-09-12 09:30:00,94.1,94.44,93.63,94.08,48869.0,93.9006,94.2399,93.4316,93.8806,48869.0
2024-09-12 10:00:00,94.05,94.83,93.92,94.7,37236.0,93.8507,94.629,93.721,94.4993,37236.0
2024-09-12 10:30:00,94.81,95.12,94.39,94.39,37263.0,94.6091,94.9184,94.19,94.19,37263.0
2024-09-12 11:00:00,94.41,94.73,94.38,94.5,22979.0,94.2099,94.5292,94.18,94.2997,22979.0
2024-09-12 11:30:00,94.52,94.57,93.91,93.98,37032.0,94.3197,94.3696,93.711,93.7808,37032.0
2024-09-12 12:00:00,93.95,94.22,93.94,94.12,29222.0,93.7509,94.0203,93.7409,93.9205,29222.0
2024-09-12 12:30:00,94.13,94.3,93.96,94.15,52303.0,93.9305,94.1002,93.7609,93.9505,52303.0
2024-09-12 13:00:00,94.16,94.23,94.03,94.21,35032.0,93.9604,94.0303,93.8307,94.0103,35032.0
2024-09-12 13:30:00,94.21,94.56,94.12,94.41,38527.0,94.0103,94.3596,93.9205,94.2099,38527.0
2024-09-12 14:00:00,94.39,94.41,94.07,94.16,51998.0,94.19,94.2099,93.8706,93.9604,51998.0
2024-09-12 14:30:00,94.16,94.2,93.6,94.04,32793.0,93.9604,94.0004,93.4016,93.8407,32793.0
2024-09-12 15:00:00,94.03,94.22,93.92,93.96,40909.0,93.8307,94.0203,93.721,93.7609,40909.0
2024-09-12 15:30:00,93.96,94.28,93.87,94.26,253710.0,93.7609,94.0802,93.6711,94.0602,253710.0
2024-09-13 09:30:00,93.5,94.9,92.77,94.62,214428.0,93.3018,94.6989,92.5734,94.4195,214428.0
2024-09-13 10:00:00,94.69,94.75,94.03,94.31,71307.0,94.4893,94.5492,93.8307,94.1101,71307.0
2024-09-13 10:30:00,94.31,94.61,94.23,94.49,78544.0,94.1101,94.4095,94.0303,94.2897,78544.0
2024-09-13 11:00:00,94.48,95.02,94.48,94.89,71251.0,94.2798,94.8186,94.2798,94.6889,71251.0
2024-09-13 11:30:00,94.84,95.79,94.83,95.78,71075.0,94.639,95.587,94.629,95.577,71075.0
2024-09-13 12:00:00,95.78,95.81,95.34,95.35,86146.0,95.577,95.607,95.1379,95.1479,86146.0
2024-09-13 12:30:00,95.37,95.5,95.25,95.41,97205.0,95.1679,95.2976,95.0481,95.2078,97205.0
2024-09-13 13:00:00,95.41,95.95,95.38,95.9,142055.0,95.2078,95.7467,95.1779,95.6968,142055.0
2024-09-13 13:30:00,95.93,95.97,95.69,95.73,63983.0,95.7267,95.7666,95.4872,95.5271,63983.0
2024-09-13 14:00:00,95.72,95.85,95.44,95.64,85833.0,95.5171,95.6469,95.2377,95.4373,85833.0
2024-09-13 14:30:00,95.63,95.73,95.43,95.5,79996.0,95.4273,95.5271,95.2278,95.2976,79996.0
2024-09-13 15:00:00,95.51,95.51,95.05,95.15,108625.0,95.3076,95.3076,94.8486,94.9484,108625.0
2024-09-13 15:30:00,95.13,95.47,94.98,95.27,446823.0,94.9284,95.2677,94.7787,95.0681,446823.0
2024-09-16 09:30:00,95.71,96.55,95.06,95.88,62841.0,95.5072,96.3454,94.8585,95.6768,62841.0
2024-09-16 10:00:00,95.93,96.08,95.48,95.58,32546.0,95.7267,95.8764,95.2777,95.3774,32546.0
2024-09-16 10:30:00,95.57,95.63,95.16,95.28,28971.0,95.3675,95.4273,94.9583,95.0781,28971.0
2024-09-16 11:00:00,95.2,95.28,94.22,94.22,55128.0,94.9982,95.0781,94.0203,94.0203,55128.0
2024-09-16 11:30:00,94.23,94.72,94.13,94.67,88938.0,94.0303,94.5193,93.9305,94.4694,88938.0
2024-09-16 12:00:00,94.67,94.88,94.53,94.83,34463.0,94.4694,94.6789,94.3297,94.629,34463.0
2024-09-16 12:30:00,94.89,94.93,94.71,94.72,27169.0,94.6889,94.7288,94.5093,94.5193,27169.0
2024-09-16 13:00:00,94.7,95.1,94.7,94.97,47211.0,94.4993,94.8985,94.4993,94.7687,47211.0
2024-09-16 13:30:00,94.98,95.28,94.92,95.15,39423.0,94.7787,95.0781,94.7188,94.9484,39423.0
2024-09-16 14:00:00,95.15,95.23,95.05,95.12,32015.0,94.9484,95.0282,94.8486,94.9184,32015.0
2024-09-16 14:30:00,95.14,95.24,94.91,95.22,57171.0,94.9384,95.0382,94.7089,95.0182,57171.0
2024-09-16 15:00:00,95.21,95.24,94.8,94.94,30865.0,95.0082,95.0382,94.5991,94.7388,30865.0
2024-09-16 15:30:00,94.94,95.29,94.94,95.14,207378.0,94.7388,95.0881,94.7388,94.9384,207378.0
2024-09-17 09:30:00,95.24,95.26,94.33,94.41,33559.0,95.0382,95.0581,94.1301,94.2099,33559.0
2024-09-17 10:00:00,94.41,95.05,94.36,94.7,88692.0,94.2099,94.8486,94.16,94.4993,88692.0
2024-09-17 10:30:00,94.7,95.02,94.48,94.64,50214.0,94.4993,94.8186,94.2798,94.4394,50214.0
2024-09-17 11:00:00,94.64,94.86,94.45,94.56,32194.0,94.4394,94.659,94.2498,94.3596,32194.0
2024-09-17 11:30:00,94.57,94.79,94.33,94.37,30158.0,94.3696,94.5891,94.1301,94.17,30158.0
2024-09-17 12:00:00,94.35,94.45,93.94,94.14,39161.0,94.15,94.2498,93.7409,93.9405,39161.0
2024-09-17 12:30:00,94.13,94.16,93.51,93.74,39628.0,93.9305,93.9604,93.3118,93.5413,39628.0
2024-09-17 13:00:00,93.82,94.38,93.72,94.31,28202.0,93.6212,94.18,93.5214,94.1101,28202.0
2024-09-17 13:30:00,94.28,94.48,94.17,94.44,27822.0,94.0802,94.2798,93.9704,94.2399,27822.0
2024-09-17 14:00:00,94.39,94.58,94.22,94.31,36729.0,94.19,94.3796,94.0203,94.1101,36729.0
2024-09-17 14:30:00,94.29,94.42,94.08,94.18,37925.0,94.0902,94.2199,93.8806,93.9804,37925.0
2024-09-17 15:00:00,94.19,94.33,94.09,94.3,43664.0,93.9904,94.1301,93.8906,94.1002,43664.0
2024-09-17 15:30:00,94.27,94.64,94.13,94.59,197894.0,94.0702,94.4394,93.9305,94.3895,197894.0
2024-09-18 09:30:00,94.94,95.36,94.5,94.95,51355.0,94.7388,95.1579,94.2997,94.7488,51355.0
2024-09-18 10:00:00,94.88,95.38,94.79,95.34,41445.0,94.6789,95.1779,94.5891,95.1379,41445.0
2024-09-18 10:30:00,95.27,95.27,94.84,95.04,36252.0,95.0681,95.0681,94.639,94.8386,36252.0
2024-09-18 11:00:00,95.09,95.12,94.72,94.89,39839.0,94.8885,94.9184,94.5193,94.6889,39839.0
2024-09-18 11:30:00,94.86,94.86,94.41,94.45,26293.0,94.659,94.659,94.2099,94.2498,26293.0
2024-09-18 12:00:00,94.34,94.82,94.26,94.72,27392.0,94.1401,94.619,94.0602,94.5193,27392.0
2024-09-18 12:30:00,94.71,95.08,94.71,94.92,47533.0,94.5093,94.8785,94.5093,94.7188,47533.0
2024-09-18 13:00:00,94.92,95.02,94.75,94.9,14201.0,94.7188,94.8186,94.5492,94.6989,14201.0
2024-09-18 13:30:00,94.92,95.06,94.73,94.74,19599.0,94.7188,94.8585,94.5292,94.5392,19599.0
2024-09-18 14:00:00,94.66,95.96,94.66,95.48,78081.0,94.4594,95.7566,94.4594,95.2777,78081.0
2024-09-18 14:30:00,95.52,95.56,94.83,94.92,51225.0,95.3176,95.3575,94.629,94.7188,51225.0
2024-09-18 15:00:00,94.9,95.3,94.56,95.05,45020.0,94.6989,95.098,94.3596,94.8486,45020.0
2024-09-18 15:30:00,95.09,95.21,94.62,94.7,218257.0,94.8885,95.0082,94.4195,94.4993,218257.0
2024-09-19 09:30:00,96.94,97.17,95.45,96.26,133536.0,96.7346,96.9641,95.2477,96.056,133536.0
2024-09-19 10:00:00,96.2,96.6,95.96,96.39,41966.0,95.9961,96.3953,95.7566,96.1857,41966.0
2024-09-19 10:30:00,96.43,96.64,95.66,96.17,52452.0,96.2256,96.4352,95.4573,95.9662,52452.0
2024-09-19 11:00:00,96.19,96.57,96.03,96.39,37785.0,95.9861,96.3653,95.8265,96.1857,37785.0
2024-09-19 11:30:00,96.42,96.55,96.24,96.29,36009.0,96.2157,96.3454,96.036,96.0859,36009.0
2024-09-19 12:00:00,96.3,96.78,96.29,96.72,24655.0,96.0959,96.5749,96.0859,96.515,24655.0
2024-09-19 12:30:00,96.74,96.86,96.64,96.82,34337.0,96.535,96.6547,96.4352,96.6148,34337.0
2024-09-19 13:00:00,96.84,96.93,96.66,96.76,47251.0,96.6348,96.7246,96.4552,96.5549,47251.0
2024-09-19 13:30:00,96.79,97.14,96.75,96.92,57358.0,96.5849,96.9341,96.545,96.7146,57358.0
2024-09-19 14:00:00,96.93,96.96,96.57,96.92,47154.0,96.7246,96.7545,96.3653,96.7146,47154.0
2024-09-19 14:30:00,96.92,97.08,96.74,96.88,65609.0,96.7146,96.8743,96.535,96.6747,65609.0
2024-09-19 15:00:00,96.87,96.94,96.57,96.91,78666.0,96.6647,96.7346,96.3653,96.7046,78666.0
2024-09-19 15:30:00,96.89,97.52,96.84,97.42,434386.0,96.6847,97.3133,96.6348,97.2135,434386.0
2024-09-20 09:30:00,97.25,97.57,96.52,96.7,358240.0,97.0439,97.3632,96.3154,96.4951,358240.0
2024-09-20 10:00:00,96.7,97.33,96.64,97.26,63097.0,96.4951,97.1237,96.4352,97.0539,63097.0
2024-09-20 10:30:00,97.26,97.73,97.2,97.38,55209.0,97.0539,97.5229,96.994,97.1736,55209.0
2024-09-20 11:00:00,97.37,97.62,97.25,97.54,123165.0,97.1636,97.4131,97.0439,97.3333,123165.0
2024-09-20 11:30:00,97.52,97.89,97.28,97.85,31237.0,97.3133,97.6825,97.0738,97.6426,31237.0
2024-09-20 12:00:00,97.87,98.0,97.75,97.94,28532.0,97.6626,97.7923,97.5428,97.7324,28532.0
2024-09-20 12:30:00,97.88,98.25,97.83,98.06,45432.0,97.6726,98.0418,97.6227,97.8522,45432.0
2024-09-20 13:00:00,98.06,98.29,97.97,98.11,42848.0,97.8522,98.0817,97.7624,97.9021,42848.0
2024-09-20 13:30:00,98.13,98.14,97.8,97.88,44718.0,97.922,97.932,97.5927,97.6726,44718.0
2024-09-20 14:00:00,97.85,97.85,97.27,97.47,64782.0,97.6426,97.6426,97.0639,97.2634,64782.0
2024-09-20 14:30:00,97.4,97.5,97.31,97.42,73430.0,97.1936,97.2934,97.1038,97.2135,73430.0
2024-09-20 15:00:00,97.42,97.42,97.03,97.18,122759.0,97.2135,97.2135,96.8244,96.974,122759.0
2024-09-20 15:30:00,97.18,97.55,97.03,97.44,361955.0,96.974,97.3433,96.8244,97.2335,361955.0
2024-09-23 09:30:00,97.54,98.46,97.23,98.36,106158.0,97.3333,98.2513,97.0239,98.1515,106158.0
2024-09-23 10:00:00,98.41,98.76,98.27,98.59,38869.0,98.2014,98.5507,98.0617,98.3811,38869.0
2024-09-23 10:30:00,98.57,98.59,98.24,98.24,32692.0,98.3611,98.3811,98.0318,98.0318,32692.0
2024-09-23 11:00:00,98.23,98.44,98.08,98.44,34825.0,98.0218,98.2314,97.8721,98.2314,34825.0
2024-09-23 11:30:00,98.46,98.67,98.37,98.57,40052.0,98.2513,98.4609,98.1615,98.3611,40052.0
2024-09-23 12:00:00,98.57,98.68,98.32,98.32,49591.0,98.3611,98.4709,98.1116,98.1116,49591.0
2024-09-23 12:30:00,98.33,98.6,98.33,98.48,52668.0,98.1216,98.391,98.1216,98.2713,52668.0
2024-09-23 13:00:00,98.44,98.44,98.22,98.31,48692.0,98.2314,98.2314,98.0118,98.1017,48692.0
2024-09-23 13:30:00,98.31,98.46,98.3,98.4,24565.0,98.1017,98.2513,98.0917,98.1915,24565.0
2024-09-23 14:00:00,98.41,98.54,98.28,98.53,35385.0,98.2014,98.3312,98.0717,98.3212,35385.0
2024-09-23 14:30:00,98.52,98.85,98.51,98.85,89546.0,98.3112,98.6405,98.3012,98.6405,89546.0
2024-09-23 15:00:00,98.84,98.97,98.7,98.89,62011.0,98.6305,98.7603,98.4908,98.6804,62011.0
2024-09-23 15:30:00,98.88,98.9,98.58,98.66,220482.0,98.6704,98.6904,98.3711,98.4509,220482.0
2024-09-24 09:30:00,98.62,98.96,98.04,98.6,62627.0,98.411,98.7503,97.8322,98.391,62627.0
2024-09-24 10:00:00,98.57,99.18,98.19,98.96,55354.0,98.3611,98.9698,97.9819,98.7503,55354.0
2024-09-24 10:30:00,98.96,99.03,98.72,98.94,37525.0,98.7503,98.8201,98.5108,98.7303,37525.0
2024-09-24 11:00:00,98.98,99.14,98.7,99.11,46796.0,98.7702,98.9299,98.4908,98.9,46796.0
2024-09-24 11:30:00,99.14,99.31,98.94,99.18,43594.0,98.9299,99.0995,98.7303,98.9698,43594.0
2024-09-24 12:00:00,99.22,99.53,99.17,99.47,70412.0,99.0097,99.3191,98.9598,99.2592,70412.0
2024-09-24 12:30:00,99.44,99.54,99.22,99.26,52747.0,99.2293,99.329,99.0097,99.0496,52747.0
2024-09-24 13:00:00,99.28,99.55,99.28,99.32,24238.0,99.0696,99.339,99.0696,99.1095,24238.0
2024-09-24 13:30:00,99.32,99.4,99.27,99.31,32450.0,99.1095,99.1893,99.0596,99.0995,32450.0
2024-09-24 14:00:00,99.34,99.53,99.26,99.52,51871.0,99.1295,99.3191,99.0496,99.3091,51871.0
2024-09-24 14:30:00,99.51,99.6,99.38,99.51,49728.0,99.2991,99.3889,99.1694,99.2991,49728.0
2024-09-24 15:00:00,99.49,99.58,99.45,99.58,89804.0,99.2792,99.369,99.2392,99.369,89804.0
2024-09-24 15:30:00,99.59,99.59,99.31,99.36,188581.0,99.3789,99.3789,99.0995,99.1494,188581.0
2024-09-25 09:30:00,99.65,100.28,99.38,100.16,96902.0,99.4388,100.0675,99.1694,99.9477,96902.0
2024-09-25 10:00:00,100.2,100.5,100.12,100.21,85621.0,99.9876,100.287,99.9078,99.9976,85621.0
2024-09-25 10:30:00,100.18,100.51,100.08,100.44,69871.0,99.9677,100.297,99.8679,100.2271,69871.0
2024-09-25 11:00:00,100.45,100.46,100.05,100.1,27085.0,100.2371,100.2471,99.838,99.8879,27085.0
2024-09-25 11:30:00,100.09,100.25,100.05,100.25,23792.0,99.8779,100.0375,99.838,100.0375,23792.0
2024-09-25 12:00:00,100.23,100.26,100.11,100.14,24470.0,100.0176,100.0475,99.8978,99.9278,24470.0
2024-09-25 12:30:00,100.15,100.17,99.95,99.95,23499.0,99.9378,99.9577,99.7382,99.7382,23499.0
2024-09-25 13:00:00,100.03,100.03,99.78,99.78,26366.0,99.818,99.818,99.5685,99.5685,26366.0
2024-09-25 13:30:00,99.77,99.83,99.61,99.76,33762.0,99.5586,99.6184,99.3989,99.5486,33762.0
2024-09-25 14:00:00,99.76,99.78,99.62,99.76,28286.0,99.5486,99.5685,99.4089,99.5486,28286.0
2024-09-25 14:30:00,99.73,99.8,99.62,99.67,36127.0,99.5186,99.5885,99.4089,99.4588,36127.0
2024-09-25 15:00:00,99.64,99.76,99.61,99.72,48143.0,99.4288,99.5486,99.3989,99.5087,48143.0
2024-09-25 15:30:00,99.73,100.0,99.38,99.72,195517.0,99.5186,99.7881,99.1694,99.5087,195517.0
2024-09-26 09:30:00,100.29,100.62,99.72,99.76,90837.0,100.0775,100.4068,99.5087,99.5486,90837.0
2024-09-26 10:00:00,99.85,100.21,99.67,100.19,61238.0,99.6384,99.9976,99.4588,99.9777,61238.0
2024-09-26 10:30:00,100.22,100.4,99.97,99.98,42801.0,100.0076,100.1872,99.7581,99.7681,42801.0
2024-09-26 11:00:00,99.95,100.14,99.88,99.93,26187.0,99.7382,99.9278,99.6683,99.7182,26187.0
2024-09-26 11:30:00,99.94,100.24,99.91,100.17,28643.0,99.7282,100.0276,99.6983,99.9577,28643.0
2024-09-26 12:00:00,100.17,100.23,99.73,99.78,26788.0,99.9577,100.0176,99.5186,99.5685,26788.0
2024-09-26 12:30:00,99.65,99.65,99.46,99.56,29511.0,99.4388,99.4388,99.2492,99.349,29511.0
2024-09-26 13:00:00,99.54,99.63,99.33,99.52,44236.0,99.329,99.4189,99.1195,99.3091,44236.0
2024-09-26 13:30:00,99.55,99.86,99.5,99.86,29632.0,99.339,99.6484,99.2891,99.6484,29632.0
2024-09-26 14:00:00,99.82,99.98,99.78,99.84,26350.0,99.6085,99.7681,99.5685,99.6284,26350.0
2024-09-26 14:30:00,99.83,99.83,99.68,99.69,24943.0,99.6184,99.6184,99.4688,99.4787,24943.0
2024-09-26 15:00:00,99.66,99.72,99.4,99.44,49574.0,99.4488,99.5087,99.1893,99.2293,49574.0
2024-09-26 15:30:00,99.44,99.44,99.02,99.29,173663.0,99.2293,99.2293,98.8101,99.0796,173663.0
2024-09-27 09:30:00,99.3,99.37,98.59,99.23,83868.0,99.0896,99.1594,98.3811,99.0197,83868.0
2024-09-27 10:00:00,99.34,99.71,99.14,99.43,54399.0,99.1295,99.4987,98.9299,99.2193,54399.0
2024-09-27 10:30:00,99.4,99.68,99.4,99.44,45265.0,99.1893,99.4688,99.1893,99.2293,45265.0
2024-09-27 11:00:00,99.47,99.47,99.18,99.25,27567.0,99.2592,99.2592,98.9698,99.0397,27567.0
2024-09-27 11:30:00,99.23,99.52,99.23,99.46,17626.0,99.0197,99.3091,99.0197,99.2492,17626.0
2024-09-27 12:00:00,99.45,99.67,99.31,99.41,72818.0,99.2392,99.4588,99.0995,99.1993,72818.0
2024-09-27 12:30:00,99.43,99.56,99.38,99.4,28174.0,99.2193,99.349,99.1694,99.1893,28174.0
2024-09-27 13:00:00,99.42,99.45,99.03,99.09,34158.0,99.2093,99.2392,98.8201,98.88,34158.0
2024-09-27 13:30:00,99.09,99.09,98.83,98.98,36252.0,98.88,98.88,98.6206,98.7702,36252.0
2024-09-27 14:00:00,98.95,99.11,98.87,98.93,28494.0,98.7403,98.9,98.6605,98.7203,28494.0
2024-09-27 14:30:00,98.95,99.13,98.84,99.07,55351.0,98.7403,98.9199,98.6305,98.86,55351.0
2024-09-27 15:00:00,99.05,99.11,98.82,98.9,56777.0,98.8401,98.9,98.6106,98.6904,56777.0
2024-09-27 15:30:00,98.88,99.33,98.84,99.19,143510.0,98.6704,99.1195,98.6305,98.9798,143510.0
2024-09-30 09:30:00,98.55,99.24,97.86,99.0,117578.0,98.3411,99.0297,97.6526,98.7902,117578.0
2024-09-30 10:00:00,98.94,99.36,98.85,99.2,59798.0,98.7303,99.1494,98.6405,98.9898,59798.0
2024-09-30 10:30:00,99.28,99.42,99.19,99.31,46866.0,99.0696,99.2093,98.9798,99.0995,46866.0
2024-09-30 11:00:00,99.34,99.53,99.24,99.31,36813.0,99.1295,99.3191,99.0297,99.0995,36813.0
2024-09-30 11:30:00,99.33,99.41,99.18,99.18,27832.0,99.1195,99.1993,98.9698,98.9698,27832.0
2024-09-30 12:00:00,99.22,99.28,99.12,99.17,42685.0,99.0097,99.0696,98.9099,98.9598,42685.0
2024-09-30 12:30:00,99.15,99.31,99.12,99.31,20943.0,98.9399,99.0995,98.9099,99.0995,20943.0
2024-09-30 13:00:00,99.3,99.35,99.22,99.25,27796.0,99.0896,99.1394,99.0097,99.0397,27796.0
2024-09-30 13:30:00,99.25,99.47,99.25,99.37,36509.0,99.0397,99.2592,99.0397,99.1594,36509.0
2024-09-30 14:00:00,99.37,99.37,98.72,98.98,60091.0,99.1594,99.1594,98.5108,98.7702,60091.0
2024-09-30 14:30:00,98.91,99.33,98.85,99.18,38661.0,98.7004,99.1195,98.6405,98.9698,38661.0
2024-09-30 15:00:00,99.17,99.43,99.04,99.43,43245.0,98.9598,99.2193,98.8301,99.2193,43245.0
2024-09-30 15:30:00,99.41,100.37,99.4,100.24,256310.0,99.1993,100.1573,99.1893,100.0276,256310.0
2024-10-01 09:30:00,99.98,100.16,98.9,100.1,75827.0,99.7681,99.9477,98.6904,99.8879,75827.0
2024-10-01 10:00:00,100.07,100.51,99.55,100.38,78101.0,99.8579,100.297,99.339,100.1673,78101.0
2024-10-01 10:30:00,100.34,100.84,100.19,100.6,73708.0,100.1274,100.6263,99.9777,100.3868,73708.0
2024-10-01 11:00:00,100.45,100.86,100.12,100.83,46152.0,100.2371,100.6462,99.9078,100.6163,46152.0
2024-10-01 11:30:00,100.85,101.59,100.81,101.4,69842.0,100.6363,101.3747,100.5964,101.1851,69842.0
2024-10-01 12:00:00,101.33,101.7,101.21,101.57,81910.0,101.1153,101.4845,100.9955,101.3547,81910.0
2024-10-01 12:30:00,101.56,101.61,100.92,101.33,48116.0,101.3448,101.3947,100.7061,101.1153,48116.0
2024-10-01 13:00:00,101.25,101.3,100.67,100.71,50731.0,101.0354,101.0853,100.4567,100.4966,50731.0
2024-10-01 13:30:00,100.68,100.9,100.52,100.85,37034.0,100.4666,100.6862,100.307,100.6363,37034.0
2024-10-01 14:00:00,100.84,101.4,100.79,101.16,101035.0,100.6263,101.1851,100.5764,100.9456,101035.0
2024-10-01 14:30:00,101.15,101.25,100.9,101.04,90316.0,100.9356,101.0354,100.6862,100.8259,90316.0
2024-10-01 15:00:00,101.03,101.49,100.94,101.41,84057.0,100.8159,101.2749,100.7261,101.1951,84057.0
2024-10-01 15:30:00,101.37,101.37,100.84,100.89,260025.0,101.1552,101.1552,100.6263,100.6762,260025.0
2024-10-02 09:30:00,100.94,101.33,100.03,100.23,107915.0,100.7261,101.1153,99.818,100.0176,107915.0
2024-10-02 10:00:00,100.21,101.1,100.21,101.04,38293.0,99.9976,100.8857,99.9976,100.8259,38293.0
2024-10-02 10:30:00,101.03,101.63,101.03,101.36,57855.0,100.8159,101.4146,100.8159,101.1452,57855.0
2024-10-02 11:00:00,101.35,101.73,101.34,101.7,33610.0,101.1352,101.5144,101.1252,101.4845,33610.0
2024-10-02 11:30:00,101.74,101.85,101.53,101.82,37596.0,101.5244,101.6342,101.3148,101.6042,37596.0
2024-10-02 12:00:00,101.83,102.13,101.8,102.12,42268.0,101.6142,101.9136,101.5843,101.9036,42268.0
2024-10-02 12:30:00,102.12,102.12,101.61,101.62,37458.0,101.9036,101.9036,101.3947,101.4046,37458.0
2024-10-02 13:00:00,101.59,101.68,101.42,101.47,57110.0,101.3747,101.4645,101.2051,101.255,57110.0
2024-10-02 13:30:00,101.46,101.68,101.37,101.65,28212.0,101.245,101.4645,101.1552,101.4346,28212.0
2024-10-02 14:00:00,101.68,101.71,101.22,101.36,44695.0,101.4645,101.4944,101.0055,101.1452,44695.0
2024-10-02 14:30:00,101.35,101.56,101.33,101.5,29173.0,101.1352,101.3448,101.1153,101.2849,29173.0
2024-10-02 15:00:00,101.5,101.78,101.48,101.59,62991.0,101.2849,101.5643,101.2649,101.3747,62991.0
2024-10-02 15:30:00,101.62,101.63,101.28,101.31,253838.0,101.4046,101.4146,101.0654,101.0953,253838.0
2024-10-03 09:30:00,101.48,102.26,101.09,101.65,94808.0,101.2649,102.0433,100.8758,101.4346,94808.0
2024-10-03 10:00:00,101.68,102.04,101.18,101.43,70153.0,101.4645,101.8237,100.9656,101.215,70153.0
2024-10-03 10:30:00,101.49,101.53,100.93,100.96,36605.0,101.2749,101.3148,100.7161,100.746,36605.0
2024-10-03 11:00:00,100.97,101.01,100.66,100.79,49644.0,100.756,100.7959,100.4467,100.5764,49644.0
2024-10-03 11:30:00,100.78,100.87,100.58,100.76,55947.0,100.5664,100.6562,100.3668,100.5465,55947.0
2024-10-03 12:00:00,100.75,101.03,100.71,100.84,39607.0,100.5365,100.8159,100.4966,100.6263,39607.0
2024-10-03 12:30:00,100.81,100.91,100.32,100.37,34445.0,100.5964,100.6961,100.1074,100.1573,34445.0
2024-10-03 13:00:00,100.37,100.91,100.23,100.66,322702.0,100.1573,100.6961,100.0176,100.4467,322702.0
2024-10-03 13:30:00,100.66,100.85,100.66,100.75,93807.0,100.4467,100.6363,100.4467,100.5365,93807.0
2024-10-03 14:00:00,100.73,100.74,100.14,100.43,101882.0,100.5165,100.5265,99.9278,100.2172,101882.0
2024-10-03 14:30:00,100.46,100.7,100.41,100.41,49751.0,100.2471,100.4866,100.1972,100.1972,49751.0
2024-10-03 15:00:00,100.41,100.9,100.2,100.87,69575.0,100.1972,100.6862,99.9876,100.6562,69575.0
2024-10-03 15:30:00,100.87,100.91,100.64,100.74,221515.0,100.6562,100.6961,100.4267,100.5265,221515.0
2024-10-04 09:30:00,101.81,102.85,101.03,102.58,159711.0,101.5942,102.632,100.8159,102.3626,159711.0
2024-10-04 10:00:00,102.59,103.0,102.06,102.2,66739.0,102.3726,102.7817,101.8437,101.9834,66739.0
2024-10-04 10:30:00,102.2,102.47,101.62,101.92,66479.0,101.9834,102.2528,101.4046,101.704,66479.0
2024-10-04 11:00:00,101.97,102.05,101.18,101.34,48219.0,101.7539,101.8337,100.9656,101.1252,48219.0
2024-10-04 11:30:00,101.4,101.68,101.28,101.66,54895.0,101.1851,101.4645,101.0654,101.4446,54895.0
2024-10-04 12:00:00,101.66,101.69,101.28,101.37,47621.0,101.4446,101.4745,101.0654,101.1552,47621.0
2024-10-04 12:30:00,101.33,101.78,101.27,101.65,33670.0,101.1153,101.5643,101.0554,101.4346,33670.0
2024-10-04 13:00:00,101.65,101.7,101.51,101.52,39255.0,101.4346,101.4845,101.2949,101.3049,39255.0
2024-10-04 13:30:00,101.52,101.62,101.28,101.29,39711.0,101.3049,101.4046,101.0654,101.0753,39711.0
2024-10-04 14:00:00,101.29,101.72,101.29,101.63,35172.0,101.0753,101.5044,101.0753,101.4146,35172.0
2024-10-04 14:30:00,101.63,101.98,101.59,101.98,48006.0,101.4146,101.7639,101.3747,101.7639,48006.0
2024-10-04 15:00:00,101.95,102.21,101.93,102.18,42658.0,101.7339,101.9934,101.714,101.9635,42658.0
2024-10-04 15:30:00,102.17,102.26,101.94,102.01,240652.0,101.9535,102.0433,101.724,101.7938,240652.0
2024-10-07 09:30:00,101.75,102.46,101.39,102.29,100865.0,101.5344,102.2429,101.1751,102.0732,100865.0
2024-10-07 10:00:00,102.25,102.94,102.25,102.76,48231.0,102.0333,102.7218,102.0333,102.5422,48231.0
2024-10-07 10:30:00,102.75,102.85,102.52,102.8,67669.0,102.5322,102.632,102.3027,102.5821,67669.0
2024-10-07 11:00:00,102.78,103.38,102.74,103.28,81525.0,102.5622,103.1609,102.5223,103.0611,81525.0
2024-10-07 11:30:00,103.3,103.32,102.9,102.9,35134.0,103.0811,103.101,102.6819,102.6819,35134.0
2024-10-07 12:00:00,102.84,103.03,102.76,103.01,25130.0,102.6221,102.8117,102.5422,102.7917,25130.0
2024-10-07 12:30:00,103.02,103.04,102.69,102.73,26647.0,102.8017,102.8216,102.4724,102.5123,26647.0
2024-10-07 13:00:00,102.75,102.84,102.57,102.78,26807.0,102.5322,102.6221,102.3526,102.5622,26807.0
2024-10-07 13:30:00,102.78,102.89,102.72,102.81,35878.0,102.5622,102.6719,102.5023,102.5921,35878.0
2024-10-07 14:00:00,102.79,102.83,102.63,102.66,41469.0,102.5722,102.6121,102.4125,102.4424,41469.0
2024-10-07 14:30:00,102.58,102.68,102.2,102.26,83815.0,102.3626,102.4624,101.9834,102.0433,83815.0
2024-10-07 15:00:00,102.3,102.47,102.19,102.41,135917.0,102.0832,102.2528,101.9734,102.193,135917.0
2024-10-07 15:30:00,102.42,102.85,102.19,102.83,270016.0,102.2029,102.632,101.9734,102.6121,270016.0
2024-10-08 09:30:00,103.83,104.24,103.02,103.32,87927.0,103.61,104.0191,102.8017,103.101,87927.0
2024-10-08 10:00:00,103.42,103.55,103.13,103.35,33378.0,103.2008,103.3305,102.9114,103.131,33378.0
2024-10-08 10:30:00,103.32,103.71,103.11,103.23,54850.0,103.101,103.4902,102.8915,103.0112,54850.0
2024-10-08 11:00:00,103.28,103.31,103.0,103.08,34905.0,103.0611,103.0911,102.7817,102.8615,34905.0
2024-10-08 11:30:00,103.07,103.29,103.05,103.08,37032.0,102.8516,103.0711,102.8316,102.8615,37032.0
2024-10-08 12:00:00,103.08,103.3,103.02,103.11,29706.0,102.8615,103.0811,102.8017,102.8915,29706.0
2024-10-08 12:30:00,103.11,103.57,102.96,103.57,64568.0,102.8915,103.3505,102.7418,103.3505,64568.0
2024-10-08 13:00:00,103.58,103.62,103.25,103.35,35953.0,103.3605,103.4004,103.0312,103.131,35953.0
2024-10-08 13:30:00,103.24,103.41,103.24,103.4,35770.0,103.0212,103.1908,103.0212,103.1809,35770.0
2024-10-08 14:00:00,103.39,103.41,103.14,103.16,42306.0,103.1709,103.1908,102.9214,102.9414,42306.0
2024-10-08 14:30:00,103.19,103.34,103.16,103.34,51654.0,102.9713,103.121,102.9414,103.121,51654.0
2024-10-08 15:00:00,103.33,103.39,103.02,103.08,70870.0,103.111,103.1709,102.8017,102.8615,70870.0
2024-10-08 15:30:00,103.07,103.33,102.94,102.99,222258.0,102.8516,103.111,102.7218,102.7717,222258.0
2024-10-09 09:30:00,103.11,103.52,102.6,103.24,84793.0,102.8915,103.3006,102.3826,103.0212,84793.0
2024-10-09 10:00:00,103.23,103.66,103.11,103.21,56796.0,103.0112,103.4403,102.8915,102.9913,56796.0
2024-10-09 10:30:00,103.2,103.62,103.2,103.52,49410.0,102.9813,103.4004,102.9813,103.3006,49410.0
2024-10-09 11:00:00,103.53,104.03,103.43,103.92,79803.0,103.3106,103.8095,103.2108,103.6998,79803.0
2024-10-09 11:30:00,103.92,104.1,103.86,103.98,48189.0,103.6998,103.8794,103.6399,103.7596,48189.0
2024-10-09 12:00:00,104.01,104.08,103.83,103.84,30986.0,103.7896,103.8594,103.61,103.6199,30986.0
2024-10-09 12:30:00,103.84,103.85,103.7,103.76,35936.0,103.6199,103.6299,103.4802,103.5401,35936.0
2024-10-09 13:00:00,103.73,103.84,103.59,103.62,32886.0,103.5102,103.6199,103.3705,103.4004,32886.0
2024-10-09 13:30:00,103.62,103.66,103.38,103.47,26746.0,103.4004,103.4403,103.1609,103.2507,26746.0
2024-10-09 14:00:00,103.42,103.55,103.3,103.54,30098.0,103.2008,103.3305,103.0811,103.3206,30098.0
2024-10-09 14:30:00,103.52,103.64,103.5,103.55,36890.0,103.3006,103.4204,103.2807,103.3305,36890.0
2024-10-09 15:00:00,103.53,103.83,103.48,103.79,57009.0,103.3106,103.61,103.2607,103.57,57009.0
2024-10-09 15:30:00,103.8,103.93,103.68,103.7,255339.0,103.58,103.7097,103.4603,103.4802,255339.0
2024-10-10 09:30:00,103.3,103.33,101.82,101.82,92801.0,103.0811,103.111,101.6042,101.6042,92801.0
2024-10-10 10:00:00,101.8,102.02,101.62,101.76,55822.0,101.5843,101.8038,101.4046,101.5443,55822.0
2024-10-10 10:30:00,101.78,101.93,101.7,101.92,46616.0,101.5643,101.714,101.4845,101.704,46616.0
2024-10-10 11:00:00,101.9,102.32,101.75,102.11,57130.0,101.684,102.1032,101.5344,101.8936,57130.0
2024-10-10 11:30:00,102.12,102.17,101.93,102.09,59398.0,101.9036,101.9535,101.714,101.8736,59398.0
2024-10-10 12:00:00,102.1,102.38,102.07,102.26,49159.0,101.8836,102.163,101.8537,102.0433,49159.0
2024-10-10 12:30:00,102.22,102.22,101.84,101.92,41472.0,102.0034,102.0034,101.6242,101.704,41472.0
2024-10-10 13:00:00,101.92,102.01,101.66,101.93,19284.0,101.704,101.7938,101.4446,101.714,19284.0
2024-10-10 13:30:00,101.95,102.03,101.83,102.0,30405.0,101.7339,101.8138,101.6142,101.7838,30405.0
2024-10-10 14:00:00,101.99,102.0,101.82,101.88,27775.0,101.7739,101.7838,101.6042,101.6641,27775.0
2024-10-10 14:30:00,101.89,101.89,101.65,101.74,23787.0,101.6741,101.6741,101.4346,101.5244,23787.0
2024-10-10 15:00:00,101.76,101.95,101.69,101.92,41243.0,101.5443,101.7339,101.4745,101.704,41243.0
2024-10-10 15:30:00,101.9,102.36,101.87,102.15,205629.0,101.684,102.1431,101.6541,101.9335,205629.0
2024-10-11 09:30:00,102.16,103.56,102.14,103.43,107547.0,101.9435,103.3405,101.9235,103.2108,107547.0
2024-10-11 10:00:00,103.48,104.16,103.33,104.12,109340.0,103.2607,103.9393,103.111,103.8993,109340.0
2024-10-11 10:30:00,104.09,104.34,103.91,104.2,53569.0,103.8694,104.1189,103.6898,103.9792,53569.0
2024-10-11 11:00:00,104.19,104.19,103.96,104.0,33448.0,103.9692,103.9692,103.7397,103.7796,33448.0
2024-10-11 11:30:00,104.01,104.36,104.01,104.28,43254.0,103.7896,104.1388,103.7896,104.059,43254.0
2024-10-11 12:00:00,104.28,104.42,103.84,103.84,50458.0,104.059,104.1987,103.6199,103.6199,50458.0
2024-10-11 12:30:00,103.81,103.84,103.72,103.77,29169.0,103.59,103.6199,103.5002,103.5501,29169.0
2024-10-11 13:00:00,103.78,103.8,103.51,103.54,29701.0,103.5601,103.58,103.2906,103.3206,29701.0
2024-10-11 13:30:00,103.55,103.76,103.5,103.67,40083.0,103.3305,103.5401,103.2807,103.4503,40083.0
2024-10-11 14:00:00,103.65,103.65,103.49,103.56,37354.0,103.4303,103.4303,103.2707,103.3405,37354.0
2024-10-11 14:30:00,103.56,103.62,103.44,103.48,34455.0,103.3405,103.4004,103.2208,103.2607,34455.0
2024-10-11 15:00:00,103.47,103.61,103.43,103.46,77584.0,103.2507,103.3904,103.2108,103.2407,77584.0
2024-10-11 15:30:00,103.45,103.87,103.33,103.82,257191.0,103.2308,103.6499,103.111,103.6,257191.0
2024-10-14 09:30:00,103.82,104.01,102.61,102.98,135647.0,103.6,103.7896,102.3925,102.7618,135647.0
2024-10-14 10:00:00,103.01,103.13,102.42,102.74,102020.0,102.7917,102.9114,102.2029,102.5223,102020.0
2024-10-14 10:30:00,102.74,102.99,102.74,102.95,71665.0,102.5223,102.7717,102.5223,102.7318,71665.0
2024-10-14 11:00:00,102.98,103.28,102.87,102.93,103444.0,102.7618,103.0611,102.652,102.7119,103444.0
2024-10-14 11:30:00,102.88,103.09,102.87,103.01,76593.0,102.662,102.8715,102.652,102.7917,76593.0
2024-10-14 12:00:00,103.02,103.04,102.85,103.0,95547.0,102.8017,102.8216,102.632,102.7817,95547.0
2024-10-14 12:30:00,103.0,103.02,102.56,102.68,108400.0,102.7817,102.8017,102.3426,102.4624,108400.0
2024-10-14 13:00:00,102.66,102.78,102.22,102.24,104727.0,102.4424,102.5622,102.0034,102.0233,104727.0
2024-10-14 13:30:00,102.23,102.95,102.19,102.62,75057.0,102.0133,102.7318,101.9734,102.4025,75057.0
2024-10-14 14:00:00,102.61,102.67,102.5,102.52,81680.0,102.3925,102.4524,102.2828,102.3027,81680.0
2024-10-14 14:30:00,102.52,102.65,102.43,102.59,104492.0,102.3027,102.4325,102.2129,102.3726,104492.0
2024-10-14 15:00:00,102.58,102.82,102.58,102.72,110312.0,102.3626,102.6021,102.3626,102.5023,110312.0
2024-10-14 15:30:00,102.72,102.79,102.62,102.67,339713.0,102.5023,102.5722,102.4025,102.4524,339713.0
2024-10-15 09:30:00,102.9,103.25,102.21,102.31,103201.0,102.6819,103.0312,101.9934,102.0932,103201.0
2024-10-15 10:00:00,102.31,102.73,102.3,102.57,83751.0,102.0932,102.5123,102.0832,102.3526,83751.0
2024-10-15 10:30:00,102.56,102.84,102.32,102.81,65700.0,102.3426,102.6221,102.1032,102.5921,65700.0
2024-10-15 11:00:00,102.78,102.8,102.54,102.73,49851.0,102.5622,102.5821,102.3227,102.5123,49851.0
2024-10-15 11:30:00,102.72,103.15,102.72,102.95,140465.0,102.5023,102.9314,102.5023,102.7318,140465.0
2024-10-15 12:00:00,102.91,103.45,102.89,103.28,152345.0,102.6919,103.2308,102.6719,103.0611,152345.0
2024-10-15 12:30:00,103.28,103.88,103.27,103.5,242772.0,103.0611,103.6598,103.0511,103.2807,242772.0
2024-10-15 13:00:00,103.48,103.71,103.33,103.7,146743.0,103.2607,103.4902,103.111,103.4802,146743.0
2024-10-15 13:30:00,103.72,104.18,103.68,104.17,35667.0,103.5002,103.9592,103.4603,103.9492,35667.0
2024-10-15 14:00:00,104.15,104.29,103.88,103.96,37722.0,103.9293,104.069,103.6598,103.7397,37722.0
2024-10-15 14:30:00,104.0,104.01,103.81,103.81,42312.0,103.7796,103.7896,103.59,103.59,42312.0
2024-10-15 15:00:00,103.87,104.05,103.63,103.81,69930.0,103.6499,103.8295,103.4104,103.59,69930.0
2024-10-15 15:30:00,103.81,104.03,103.67,103.92,263010.0,103.59,103.8095,103.4503,103.6998,263010.0
2024-10-16 09:30:00,104.01,105.25,103.92,105.09,201450.0,103.7896,105.0269,103.6998,104.8673,201450.0
2024-10-16 10:00:00,105.09,105.44,104.9,105.01,87209.0,104.8673,105.2165,104.6777,104.7875,87209.0
2024-10-16 10:30:00,105.0,105.25,104.41,104.73,75985.0,104.7775,105.0269,104.1887,104.508,75985.0
2024-10-16 11:00:00,104.73,104.87,104.57,104.77,43484.0,104.508,104.6478,104.3484,104.548,43484.0
2024-10-16 11:30:00,104.77,105.0,104.47,104.51,50902.0,104.548,104.7775,104.2486,104.2885,50902.0
2024-10-16 12:00:00,104.52,104.97,104.51,104.91,59166.0,104.2985,104.7475,104.2885,104.6877,59166.0
2024-10-16 12:30:00,104.9,105.16,104.88,105.03,29787.0,104.6777,104.9371,104.6577,104.8074,29787.0
2024-10-16 13:00:00,105.03,105.25,104.94,105.15,36831.0,104.8074,105.0269,104.7176,104.9272,36831.0
2024-10-16 13:30:00,105.13,105.2,105.06,105.16,19251.0,104.9072,104.9771,104.8373,104.9371,19251.0
2024-10-16 14:00:00,105.15,105.26,105.09,105.24,24393.0,104.9272,105.0369,104.8673,105.017,24393.0
2024-10-16 14:30:00,105.23,105.31,105.16,105.21,36920.0,105.007,105.0868,104.9371,104.987,36920.0
2024-10-16 15:00:00,105.21,105.44,105.15,105.2,56346.0,104.987,105.2165,104.9272,104.9771,56346.0
2024-10-16 15:30:00,105.17,105.45,105.14,105.3,113203.0,104.9471,105.2265,104.9172,105.0768,113203.0
2024-10-17 09:30:00,106.02,106.74,105.98,106.18,138601.0,105.7953,106.5138,105.7554,105.955,138601.0
2024-10-17 10:00:00,106.18,106.44,105.96,106.0,54974.0,105.955,106.2144,105.7354,105.7754,54974.0
2024-10-17 10:30:00,106.01,106.07,105.8,105.86,50853.0,105.7853,105.8452,105.5758,105.6357,50853.0
2024-10-17 11:00:00,105.85,105.93,105.57,105.93,47259.0,105.6257,105.7055,105.3463,105.7055,47259.0
2024-10-17 11:30:00,105.95,106.07,105.84,105.95,32300.0,105.7255,105.8452,105.6157,105.7255,32300.0
2024-10-17 12:00:00,105.93,106.01,105.83,105.87,50329.0,105.7055,105.7853,105.6057,105.6456,50329.0
2024-10-17 12:30:00,105.86,106.27,105.84,106.22,70467.0,105.6357,106.0448,105.6157,105.9949,70467.0
2024-10-17 13:00:00,106.22,106.46,106.13,106.42,124564.0,105.9949,106.2344,105.9051,106.1945,124564.0
2024-10-17 13:30:00,106.43,106.43,106.22,106.3,102607.0,106.2044,106.2044,105.9949,106.0747,102607.0
2024-10-17 14:00:00,106.3,106.41,106.2,106.34,79060.0,106.0747,106.1845,105.9749,106.1146,79060.0
2024-10-17 14:30:00,106.35,106.5,106.33,106.43,121728.0,106.1246,106.2743,106.1047,106.2044,121728.0
2024-10-17 15:00:00,106.43,106.62,106.41,106.48,130340.0,106.2044,106.394,106.1845,106.2543,130340.0
2024-10-17 15:30:00,106.49,106.51,106.0,106.2,417292.0,106.2643,106.2843,105.7754,105.9749,417292.0
2024-10-18 09:30:00,106.76,106.76,104.91,105.15,218762.0,106.5337,106.5337,104.6877,104.9272,218762.0
2024-10-18 10:00:00,105.15,105.52,104.96,105.44,34522.0,104.9272,105.2964,104.7376,105.2165,34522.0
2024-10-18 10:30:00,105.45,105.59,105.33,105.34,46551.0,105.2265,105.3662,105.1068,105.1168,46551.0
2024-10-18 11:00:00,105.31,105.55,105.26,105.36,67832.0,105.0868,105.3263,105.0369,105.1367,67832.0
2024-10-18 11:30:00,105.39,105.41,105.23,105.34,41956.0,105.1666,105.1866,105.007,105.1168,41956.0
2024-10-18 12:00:00,105.36,105.47,105.27,105.35,34564.0,105.1367,105.2465,105.0469,105.1267,34564.0
2024-10-18 12:30:00,105.29,105.33,105.01,105.2,34693.0,105.0669,105.1068,104.7875,104.9771,34693.0
2024-10-18 13:00:00,105.23,105.34,104.84,104.92,38826.0,105.007,105.1168,104.6178,104.6976,38826.0
2024-10-18 13:30:00,104.94,105.05,104.84,104.91,40833.0,104.7176,104.8274,104.6178,104.6877,40833.0
2024-10-18 14:00:00,104.87,105.05,104.74,104.92,51378.0,104.6478,104.8274,104.518,104.6976,51378.0
2024-10-18 14:30:00,104.93,105.28,104.89,105.27,93348.0,104.7076,105.0569,104.6677,105.0469,93348.0
2024-10-18 15:00:00,105.27,105.45,105.12,105.45,72989.0,105.0469,105.2265,104.8972,105.2265,72989.0
2024-10-18 15:30:00,105.45,105.56,105.18,105.55,230162.0,105.2265,105.3363,104.9571,105.3263,230162.0
2024-10-21 09:30:00,106.11,106.72,105.89,106.53,117872.0,105.8851,106.4938,105.6656,106.3042,117872.0
2024-10-21 10:00:00,106.55,106.93,106.55,106.77,49822.0,106.3242,106.7034,106.3242,106.5437,49822.0
2024-10-21 10:30:00,106.76,106.77,106.28,106.52,176644.0,106.5337,106.5437,106.0548,106.2943,176644.0
2024-10-21 11:00:00,106.5,106.5,105.86,105.95,34768.0,106.2743,106.2743,105.6357,105.7255,34768.0
2024-10-21 11:30:00,105.98,106.01,105.78,105.91,22318.0,105.7554,105.7853,105.5558,105.6855,22318.0
2024-10-21 12:00:00,105.93,106.05,105.72,105.8,22735.0,105.7055,105.8253,105.4959,105.5758,22735.0
2024-10-21 12:30:00,105.82,106.05,105.79,105.92,40525.0,105.5957,105.8253,105.5658,105.6955,40525.0
2024-10-21 13:00:00,105.92,106.1,105.78,106.03,24687.0,105.6955,105.8751,105.5558,105.8053,24687.0
2024-10-21 13:30:00,106.04,106.33,105.94,106.26,49383.0,105.8153,106.1047,105.7155,106.0348,49383.0
2024-10-21 14:00:00,106.25,106.26,105.86,106.11,54280.0,106.0248,106.0348,105.6357,105.8851,54280.0
2024-10-21 14:30:00,106.12,106.12,105.93,105.99,32068.0,105.8951,105.8951,105.7055,105.7654,32068.0
2024-10-21 15:00:00,105.99,106.1,105.95,106.01,41543.0,105.7654,105.8751,105.7255,105.7853,41543.0
2024-10-21 15:30:00,106.0,106.39,105.86,106.37,222284.0,105.7754,106.1645,105.6357,106.1446,222284.0
2024-10-22 09:30:00,105.55,105.83,103.78,104.0,106818.0,105.3263,105.6057,103.5601,103.7796,106818.0
2024-10-22 10:00:00,104.0,104.34,103.49,103.62,77670.0,103.7796,104.1189,103.2707,103.4004,77670.0
2024-10-22 10:30:00,103.57,103.7,102.35,102.94,345148.0,103.3505,103.4802,102.1331,102.7218,345148.0
2024-10-22 11:00:00,102.94,103.12,102.67,102.78,103539.0,102.7218,102.9015,102.4524,102.5622,103539.0
2024-10-22 11:30:00,102.8,102.84,102.47,102.6,92510.0,102.5821,102.6221,102.2528,102.3826,92510.0
2024-10-22 12:00:00,102.62,102.75,102.37,102.68,68978.0,102.4025,102.5322,102.153,102.4624,68978.0
2024-10-22 12:30:00,102.68,102.69,101.95,102.08,55329.0,102.4624,102.4724,101.7339,101.8637,55329.0
2024-10-22 13:00:00,102.08,102.28,101.83,101.89,74242.0,101.8637,102.0632,101.6142,101.6741,74242.0
2024-10-22 13:30:00,101.9,102.23,101.83,102.05,49546.0,101.684,102.0133,101.6142,101.8337,49546.0
2024-10-22 14:00:00,102.04,102.64,102.0,102.48,123293.0,101.8237,102.4225,101.7838,102.2628,123293.0
2024-10-22 14:30:00,102.45,102.5,102.17,102.2,32214.0,102.2329,102.2828,101.9535,101.9834,32214.0
2024-10-22 15:00:00,102.18,102.37,102.11,102.32,42973.0,101.9635,102.153,101.8936,102.1032,42973.0
2024-10-22 15:30:00,102.33,102.75,102.19,102.67,305368.0,102.1131,102.5322,101.9734,102.4524,305368.0
2024-10-23 09:30:00,102.69,103.55,102.5,103.09,137524.0,102.4724,103.3305,102.2828,102.8715,137524.0
2024-10-23 10:00:00,103.11,103.49,102.77,103.49,120896.0,102.8915,103.2707,102.5522,103.2707,120896.0
2024-10-23 10:30:00,103.52,103.81,103.27,103.56,71695.0,103.3006,103.59,103.0511,103.3405,71695.0
2024-10-23 11:00:00,103.53,103.57,103.04,103.11,197425.0,103.3106,103.3505,102.8216,102.8915,197425.0
2024-10-23 11:30:00,103.12,103.48,103.07,103.48,63530.0,102.9015,103.2607,102.8516,103.2607,63530.0
2024-10-23 12:00:00,103.5,103.55,103.13,103.14,38124.0,103.2807,103.3305,102.9114,102.9214,38124.0
2024-10-23 12:30:00,103.16,103.42,103.12,103.34,27419.0,102.9414,103.2008,102.9015,103.121,27419.0
2024-10-23 13:00:00,103.33,103.36,103.0,103.06,39232.0,103.111,103.141,102.7817,102.8416,39232.0
2024-10-23 13:30:00,103.06,103.19,102.93,103.05,49083.0,102.8416,102.9713,102.7119,102.8316,49083.0
2024-10-23 14:00:00,103.03,103.03,102.66,102.82,34809.0,102.8117,102.8117,102.4424,102.6021,34809.0
2024-10-23 14:30:00,102.81,103.09,102.76,103.09,40750.0,102.5921,102.8715,102.5422,102.8715,40750.0
2024-10-23 15:00:00,103.08,103.23,103.04,103.22,62198.0,102.8615,103.0112,102.8216,103.0012,62198.0
2024-10-23 15:30:00,103.22,103.22,102.79,102.83,163100.0,103.0012,103.0012,102.5722,102.6121,163100.0
2024-10-24 09:30:00,100.2,101.0,99.15,101.0,320492.0,99.9876,100.786,98.9399,100.786,320492.0
2024-10-24 10:00:00,101.0,101.73,100.97,101.5,109834.0,100.786,101.5144,100.756,101.2849,109834.0
2024-10-24 10:30:00,101.52,101.93,101.35,101.85,90751.0,101.3049,101.714,101.1352,101.6342,90751.0
2024-10-24 11:00:00,101.89,102.07,101.59,101.69,34230.0,101.6741,101.8537,101.3747,101.4745,34230.0
2024-10-24 11:30:00,101.7,101.7,101.27,101.4,33493.0,101.4845,101.4845,101.0554,101.1851,33493.0
2024-10-24 12:00:00,101.41,101.43,100.94,101.12,41331.0,101.1951,101.215,100.7261,100.9057,41331.0
2024-10-24 12:30:00,101.13,101.46,101.13,101.38,25522.0,100.9157,101.245,100.9157,101.1651,25522.0
2024-10-24 13:00:00,101.36,101.52,101.29,101.49,34249.0,101.1452,101.3049,101.0753,101.2749,34249.0
2024-10-24 13:30:00,101.47,101.57,101.26,101.29,22717.0,101.255,101.3547,101.0454,101.0753,22717.0
2024-10-24 14:00:00,101.26,101.42,101.2,101.36,22444.0,101.0454,101.2051,100.9855,101.1452,22444.0
2024-10-24 14:30:00,101.34,101.45,101.28,101.36,21990.0,101.1252,101.235,101.0654,101.1452,21990.0
2024-10-24 15:00:00,101.35,101.35,100.95,101.14,52254.0,101.1352,101.1352,100.7361,100.9257,52254.0
2024-10-24 15:30:00,101.11,101.2,100.57,100.6,182398.0,100.8957,100.9855,100.3569,100.3868,182398.0
2024-10-25 09:30:00,101.0,101.35,100.68,100.91,72447.0,100.786,101.1352,100.4666,100.6961,72447.0
2024-10-25 10:00:00,100.94,101.84,100.81,101.76,40893.0,100.7261,101.6242,100.5964,101.5443,40893.0
2024-10-25 10:30:00,101.74,101.78,101.54,101.67,32831.0,101.5244,101.5643,101.3248,101.4545,32831.0
2024-10-25 11:00:00,101.66,101.72,101.22,101.29,36070.0,101.4446,101.5044,101.0055,101.0753,36070.0
2024-10-25 11:30:00,101.3,101.31,100.92,101.15,20267.0,101.0853,101.0953,100.7061,100.9356,20267.0
2024-10-25 12:00:00,101.15,101.21,101.05,101.2,43243.0,100.9356,100.9955,100.8358,100.9855,43243.0
2024-10-25 12:30:00,101.24,101.35,101.16,101.19,23126.0,101.0254,101.1352,100.9456,100.9756,23126.0
2024-10-25 13:00:00,101.18,101.18,100.84,101.0,19232.0,100.9656,100.9656,100.6263,100.786,19232.0
2024-10-25 13:30:00,100.95,101.01,100.7,100.83,38618.0,100.7361,100.7959,100.4866,100.6163,38618.0
2024-10-25 14:00:00,100.81,101.06,100.69,101.06,42851.0,100.5964,100.8458,100.4766,100.8458,42851.0
2024-10-25 14:30:00,101.0,101.18,100.99,101.12,24572.0,100.786,100.9656,100.776,100.9057,24572.0
2024-10-25 15:00:00,101.1,101.12,100.9,101.11,81918.0,100.8857,100.9057,100.6862,100.8957,81918.0
2024-10-25 15:30:00,101.1,101.43,101.03,101.39,233468.0,100.8857,101.215,100.8159,101.1751,233468.0
2024-10-28 09:30:00,102.08,102.56,101.31,101.32,120508.0,101.8637,102.3426,101.0953,101.1053,120508.0
2024-10-28 10:00:00,101.42,101.75,101.31,101.59,87038.0,101.2051,101.5344,101.0953,101.3747,87038.0
2024-10-28 10:30:00,101.6,101.93,101.41,101.72,49294.0,101.3847,101.714,101.1951,101.5044,49294.0
2024-10-28 11:00:00,101.71,101.97,101.67,101.92,49945.0,101.4944,101.7539,101.4545,101.704,49945.0
2024-10-28 11:30:00,101.93,101.97,101.69,101.97,35347.0,101.714,101.7539,101.4745,101.7539,35347.0
2024-10-28 12:00:00,101.95,102.21,101.86,102.17,38461.0,101.7339,101.9934,101.6441,101.9535,38461.0
2024-10-28 12:30:00,102.17,102.25,102.01,102.16,30186.0,101.9535,102.0333,101.7938,101.9435,30186.0
2024-10-28 13:00:00,102.17,102.34,102.0,102.28,78650.0,101.9535,102.1231,101.7838,102.0632,78650.0
2024-10-28 13:30:00,102.29,102.43,102.2,102.35,141389.0,102.0732,102.2129,101.9834,102.1331,141389.0
2024-10-28 14:00:00,102.32,102.5,102.09,102.45,119580.0,102.1032,102.2828,101.8736,102.2329,119580.0
2024-10-28 14:30:00,102.45,102.45,102.16,102.23,120832.0,102.2329,102.2329,101.9435,102.0133,120832.0
2024-10-28 15:00:00,102.25,102.5,102.24,102.5,127132.0,102.0333,102.2828,102.0233,102.2828,127132.0
2024-10-28 15:30:00,102.5,102.6,102.31,102.39,326560.0,102.2828,102.3826,102.0932,102.173,326560.0
2024-10-29 09:30:00,101.06,101.22,98.83,99.57,176220.0,100.8458,101.0055,98.6206,99.359,176220.0
2024-10-29 10:00:00,99.6,99.98,99.45,99.69,99249.0,99.3889,99.7681,99.2392,99.4787,99249.0
2024-10-29 10:30:00,99.73,100.27,99.69,100.21,114999.0,99.5186,100.0575,99.4787,99.9976,114999.0
2024-10-29 11:00:00,100.22,100.36,100.06,100.26,66104.0,100.0076,100.1473,99.8479,100.0475,66104.0
2024-10-29 11:30:00,100.25,100.53,100.12,100.47,51325.0,100.0375,100.3169,99.9078,100.2571,51325.0
2024-10-29 12:00:00,100.46,100.55,100.25,100.25,83778.0,100.2471,100.3369,100.0375,100.0375,83778.0
2024-10-29 12:30:00,100.25,100.44,100.13,100.37,35334.0,100.0375,100.2271,99.9178,100.1573,35334.0
2024-10-29 13:00:00,100.37,100.47,100.17,100.36,168546.0,100.1573,100.2571,99.9577,100.1473,168546.0
2024-10-29 13:30:00,100.36,100.39,100.16,100.35,55105.0,100.1473,100.1772,99.9477,100.1373,55105.0
2024-10-29 14:00:00,100.35,100.47,100.24,100.35,60047.0,100.1373,100.2571,100.0276,100.1373,60047.0
2024-10-29 14:30:00,100.35,100.61,100.34,100.52,108511.0,100.1373,100.3968,100.1274,100.307,108511.0
2024-10-29 15:00:00,100.53,100.53,100.29,100.47,80769.0,100.3169,100.3169,100.0775,100.2571,80769.0
2024-10-29 15:30:00,100.47,100.5,99.96,100.1,352361.0,100.2571,100.287,99.7482,99.8879,352361.0
2024-10-30 09:30:00,100.1,100.99,99.81,100.95,185420.0,99.8879,100.776,99.5985,100.7361,185420.0
2024-10-30 10:00:00,100.95,101.04,100.59,100.75,266966.0,100.7361,100.8259,100.3768,100.5365,266966.0
2024-10-30 10:30:00,100.79,101.07,100.49,100.63,103066.0,100.5764,100.8558,100.277,100.4167,103066.0
2024-10-30 11:00:00,100.63,100.76,100.46,100.65,92938.0,100.4167,100.5465,100.2471,100.4367,92938.0
2024-10-30 11:30:00,100.65,100.93,100.61,100.86,81313.0,100.4367,100.7161,100.3968,100.6462,81313.0
2024-10-30 12:00:00,100.88,100.97,100.8,100.81,61026.0,100.6662,100.756,100.5864,100.5964,61026.0
2024-10-30 12:30:00,100.81,100.89,100.7,100.82,55306.0,100.5964,100.6762,100.4866,100.6063,55306.0
2024-10-30 13:00:00,100.83,101.17,100.79,101.12,51807.0,100.6163,100.9556,100.5764,100.9057,51807.0
2024-10-30 13:30:00,101.11,101.17,100.93,101.11,38920.0,100.8957,100.9556,100.7161,100.8957,38920.0
2024-10-30 14:00:00,101.11,101.35,101.11,101.15,47187.0,100.8957,101.1352,100.8957,100.9356,47187.0
2024-10-30 14:30:00,101.15,101.28,101.14,101.24,43057.0,100.9356,101.0654,100.9257,101.0254,43057.0
2024-10-30 15:00:00,101.21,101.21,101.04,101.16,61207.0,100.9955,100.9955,100.8259,100.9456,61207.0
2024-10-30 15:30:00,101.16,101.33,100.97,101.23,300918.0,100.9456,101.1153,100.756,101.0155,300918.0
2024-10-31 09:30:00,100.86,101.48,100.49,100.94,152809.0,100.6462,101.2649,100.277,100.7261,152809.0
2024-10-31 10:00:00,100.95,100.99,100.2,100.44,113580.0,100.7361,100.776,99.9876,100.2271,113580.0
2024-10-31 10:30:00,100.4,100.52,99.61,99.69,118814.0,100.1872,100.307,99.3989,99.4787,118814.0
2024-10-31 11:00:00,99.6,99.67,99.1,99.23,139018.0,99.3889,99.4588,98.89,99.0197,139018.0
2024-10-31 11:30:00,99.28,99.82,99.27,99.67,123999.0,99.0696,99.6085,99.0596,99.4588,123999.0
2024-10-31 12:00:00,99.68,100.12,99.62,99.98,35090.0,99.4688,99.9078,99.4089,99.7681,35090.0
2024-10-31 12:30:00,99.93,100.06,99.79,100.06,29690.0,99.7182,99.8479,99.5785,99.8479,29690.0
2024-10-31 13:00:00,100.06,100.32,100.04,100.16,40517.0,99.8479,100.1074,99.828,99.9477,40517.0
2024-10-31 13:30:00,100.13,100.14,99.83,99.93,45780.0,99.9178,99.9278,99.6184,99.7182,45780.0
2024-10-31 14:00:00,99.94,99.98,99.83,99.91,99340.0,99.7282,99.7681,99.6184,99.6983,99340.0
2024-10-31 14:30:00,99.91,100.0,99.76,99.91,96109.0,99.6983,99.7881,99.5486,99.6983,96109.0
2024-10-31 15:00:00,99.92,99.97,99.75,99.77,94963.0,99.7082,99.7581,99.5386,99.5586,94963.0
2024-10-31 15:30:00,99.75,100.06,99.52,99.72,368364.0,99.5386,99.8479,99.3091,99.5087,368364.0
2024-11-01 09:30:00,100.6,101.0,100.0,100.53,115765.0,100.3868,100.786,99.7881,100.3169,115765.0
2024-11-01 10:00:00,100.5,100.93,100.45,100.91,48754.0,100.287,100.7161,100.2371,100.6961,48754.0
2024-11-01 10:30:00,100.95,100.95,100.26,100.58,42728.0,100.7361,100.7361,100.0475,100.3668,42728.0
2024-11-01 11:00:00,100.58,100.66,100.44,100.51,31414.0,100.3668,100.4467,100.2271,100.297,31414.0
2024-11-01 11:30:00,100.54,100.54,100.03,100.18,29689.0,100.3269,100.3269,99.818,99.9677,29689.0
2024-11-01 12:00:00,100.2,100.43,100.19,100.27,38614.0,99.9876,100.2172,99.9777,100.0575,38614.0
2024-11-01 12:30:00,100.3,100.41,100.1,100.16,26657.0,100.0874,100.1972,99.8879,99.9477,26657.0
2024-11-01 13:00:00,100.19,100.29,100.09,100.22,22657.0,99.9777,100.0775,99.8779,100.0076,22657.0
2024-11-01 13:30:00,100.23,100.23,99.82,99.95,62822.0,100.0176,100.0176,99.6085,99.7382,62822.0
2024-11-01 14:00:00,99.94,100.04,99.8,99.84,29753.0,99.7282,99.828,99.5885,99.6284,29753.0
2024-11-01 14:30:00,99.82,100.05,99.82,100.02,31659.0,99.6085,99.838,99.6085,99.808,31659.0
2024-11-01 15:00:00,100.0,100.19,99.89,100.03,56030.0,99.7881,99.9777,99.6783,99.818,56030.0
2024-11-01 15:30:00,100.02,100.16,99.88,100.04,191126.0,99.808,99.9477,99.6683,99.828,191126.0
2024-11-04 09:30:00,100.16,101.05,99.4,100.8,108190.0,99.9477,100.8358,99.1893,100.5864,108190.0
2024-11-04 10:00:00,100.8,100.99,100.25,100.31,48386.0,100.5864,100.776,100.0375,100.0974,48386.0
2024-11-04 10:30:00,100.28,100.72,100.23,100.44,35312.0,100.0675,100.5065,100.0176,100.2271,35312.0
2024-11-04 11:00:00,100.46,100.93,100.46,100.73,47347.0,100.2471,100.7161,100.2471,100.5165,47347.0
2024-11-04 11:30:00,100.73,100.74,100.24,100.34,20867.0,100.5165,100.5265,100.0276,100.1274,20867.0
2024-11-04 12:00:00,100.3,100.63,100.06,100.63,36975.0,100.0874,100.4167,99.8479,100.4167,36975.0
2024-11-04 12:30:00,100.62,100.89,100.6,100.8,33099.0,100.4068,100.6762,100.3868,100.5864,33099.0
2024-11-04 13:00:00,100.81,100.83,100.54,100.73,32315.0,100.5964,100.6163,100.3269,100.5165,32315.0
2024-11-04 13:30:00,100.71,100.91,100.71,100.77,45371.0,100.4966,100.6961,100.4966,100.5564,45371.0
2024-11-04 14:00:00,100.78,100.88,100.52,100.52,38738.0,100.5664,100.6662,100.307,100.307,38738.0
2024-11-04 14:30:00,100.48,100.55,100.15,100.2,67439.0,100.2671,100.3369,99.9378,99.9876,67439.0
2024-11-04 15:00:00,100.18,100.35,100.15,100.16,39236.0,99.9677,100.1373,99.9378,99.9477,39236.0
2024-11-04 15:30:00,100.16,100.25,99.8,99.85,284364.0,99.9477,100.0375,99.5885,99.6384,284364.0
2024-11-05 09:30:00,100.29,101.53,99.9,101.4,209198.0,100.0775,101.3148,99.6883,101.1851,209198.0
2024-11-05 10:00:00,101.33,101.62,101.15,101.32,100569.0,101.1153,101.4046,100.9356,101.1053,100569.0
2024-11-05 10:30:00,101.34,101.6,101.18,101.23,184074.0,101.1252,101.3847,100.9656,101.0155,184074.0
2024-11-05 11:00:00,101.23,101.23,100.84,100.96,101035.0,101.0155,101.0155,100.6263,100.746,101035.0
2024-11-05 11:30:00,100.95,101.18,100.89,101.09,53355.0,100.7361,100.9656,100.6762,100.8758,53355.0
2024-11-05 12:00:00,101.09,101.31,100.99,101.1,72193.0,100.8758,101.0953,100.776,100.8857,72193.0
2024-11-05 12:30:00,101.1,101.37,101.1,101.34,41722.0,100.8857,101.1552,100.8857,101.1252,41722.0
2024-11-05 13:00:00,101.34,101.41,101.21,101.34,60031.0,101.1252,101.1951,100.9955,101.1252,60031.0
2024-11-05 13:30:00,101.34,101.43,101.15,101.39,45658.0,101.1252,101.215,100.9356,101.1751,45658.0
2024-11-05 14:00:00,101.4,101.56,101.33,101.44,101152.0,101.1851,101.3448,101.1153,101.225,101152.0
2024-11-05 14:30:00,101.44,101.6,101.14,101.18,81651.0,101.225,101.3847,100.9257,100.9656,81651.0
2024-11-05 15:00:00,101.16,101.39,101.1,101.39,116871.0,100.9456,101.1751,100.8857,101.1751,116871.0
2024-11-05 15:30:00,101.38,102.15,101.37,102.14,385401.0,101.1651,101.9335,101.1552,101.9235,385401.0
2024-11-06 09:30:00,111.05,112.73,106.17,107.58,517978.0,110.8147,112.4911,105.945,107.352,517978.0
2024-11-06 10:00:00,107.51,111.11,107.31,111.11,235999.0,107.2822,110.8745,107.0826,110.8745,235999.0
2024-11-06 10:30:00,111.15,111.76,110.66,111.64,235064.0,110.9144,111.5231,110.4255,111.4034,235064.0
2024-11-06 11:00:00,111.7,111.92,111.0,111.47,89936.0,111.4633,111.6828,110.7648,111.2338,89936.0
2024-11-06 11:30:00,111.47,112.67,111.23,112.62,109919.0,111.2338,112.4312,110.9943,112.3813,109919.0
2024-11-06 12:00:00,112.58,113.61,112.34,113.1,215854.0,112.3414,113.3692,112.1019,112.8603,215854.0
2024-11-06 12:30:00,113.09,113.83,113.07,113.73,125055.0,112.8503,113.5888,112.8304,113.489,125055.0
2024-11-06 13:00:00,113.65,113.72,112.75,113.07,96391.0,113.4091,113.479,112.5111,112.8304,96391.0
2024-11-06 13:30:00,113.09,113.38,112.78,112.91,139631.0,112.8503,113.1397,112.541,112.6707,139631.0
2024-11-06 14:00:00,112.91,113.92,112.87,113.41,181086.0,112.6707,113.6786,112.6308,113.1697,181086.0
2024-11-06 14:30:00,113.48,113.64,113.13,113.16,138078.0,113.2395,113.3992,112.8902,112.9202,138078.0
2024-11-06 15:00:00,113.16,113.45,113.04,113.45,153298.0,112.9202,113.2096,112.8004,113.2096,153298.0
2024-11-06 15:30:00,113.5,115.38,113.01,114.93,859031.0,113.2595,115.1355,112.7705,114.6864,859031.0
2024-11-07 09:30:00,114.35,115.0,111.88,112.62,209587.0,114.1077,114.7563,111.6429,112.3813,209587.0
2024-11-07 10:00:00,112.66,113.8,112.61,113.01,108544.0,112.4212,113.5588,112.3713,112.7705,108544.0
2024-11-07 10:30:00,113.0,113.66,112.8,113.05,68849.0,112.7605,113.4191,112.5609,112.8104,68849.0
2024-11-07 11:00:00,113.05,113.09,112.2,113.03,62775.0,112.8104,112.8503,111.9622,112.7905,62775.0
2024-11-07 11:30:00,113.03,113.39,112.73,112.98,45963.0,112.7905,113.1497,112.4911,112.7406,45963.0
2024-11-07 12:00:00,113.02,113.02,112.59,112.91,31700.0,112.7805,112.7805,112.3514,112.6707,31700.0
2024-11-07 12:30:00,112.91,112.97,112.67,112.92,37919.0,112.6707,112.7306,112.4312,112.6807,37919.0
2024-11-07 13:00:00,112.95,112.95,112.56,112.66,54670.0,112.7106,112.7106,112.3215,112.4212,54670.0
2024-11-07 13:30:00,112.63,112.96,112.42,112.74,55734.0,112.3913,112.7206,112.1818,112.5011,55734.0
2024-11-07 14:00:00,112.63,112.85,111.9,112.0,102834.0,112.3913,112.6108,111.6629,111.7626,102834.0
2024-11-07 14:30:00,112.0,112.33,111.55,111.95,108769.0,111.7626,112.0919,111.3136,111.7127,108769.0
2024-11-07 15:00:00,112.0,112.01,111.57,111.7,80408.0,111.7626,111.7726,111.3336,111.4633,80408.0
2024-11-07 15:30:00,111.73,111.85,111.13,111.23,313759.0,111.4932,111.613,110.8945,110.9943,313759.0
2024-11-08 09:30:00,112.0,112.6,111.01,112.2,203484.0,111.8413,112.4405,110.8527,112.041,203484.0
2024-11-08 10:00:00,112.1,113.01,111.74,112.62,88524.0,111.9412,112.8499,111.5817,112.4604,88524.0
2024-11-08 10:30:00,112.7,113.76,112.66,113.7,102596.0,112.5403,113.5988,112.5004,113.5389,102596.0
2024-11-08 11:00:00,113.66,113.77,113.17,113.41,156064.0,113.499,113.6088,113.0097,113.2493,156064.0
2024-11-08 11:30:00,113.39,113.41,112.99,113.23,58421.0,113.2293,113.2493,112.8299,113.0696,58421.0
2024-11-08 12:00:00,113.21,113.6,112.9,113.6,70747.0,113.0496,113.439,112.74,113.439,70747.0
2024-11-08 12:30:00,113.58,113.81,113.38,113.48,44781.0,113.4191,113.6487,113.2194,113.3192,44781.0
2024-11-08 13:00:00,113.45,113.89,113.36,113.84,41946.0,113.2893,113.7286,113.1994,113.6787,41946.0
2024-11-08 13:30:00,113.86,114.01,113.74,113.93,61365.0,113.6987,113.8485,113.5788,113.7686,61365.0
2024-11-08 14:00:00,113.9,114.08,113.78,113.9,42996.0,113.7386,113.9184,113.6188,113.7386,42996.0
2024-11-08 14:30:00,113.91,113.99,113.76,113.87,38143.0,113.7486,113.8285,113.5988,113.7087,38143.0
2024-11-08 15:00:00,113.86,113.86,113.33,113.44,48087.0,113.6987,113.6987,113.1694,113.2793,48087.0
2024-11-08 15:30:00,113.46,113.83,113.21,113.71,142757.0,113.2992,113.6687,113.0496,113.5489,142757.0
2024-11-11 09:30:00,115.25,115.98,114.04,115.04,131587.0,115.0867,115.8157,113.8784,114.877,131587.0
2024-11-11 10:00:00,115.04,115.3,114.52,114.6,75402.0,114.877,115.1366,114.3577,114.4376,75402.0
2024-11-11 10:30:00,114.62,115.04,114.57,114.88,39503.0,114.4576,114.877,114.4077,114.7172,39503.0
2024-11-11 11:00:00,114.86,115.22,114.86,114.96,36387.0,114.6973,115.0567,114.6973,114.7971,36387.0
2024-11-11 11:30:00,114.95,115.34,114.94,115.1,68916.0,114.7871,115.1766,114.7771,114.9369,68916.0
2024-11-11 12:00:00,115.1,115.44,115.04,115.18,84721.0,114.9369,115.2764,114.877,115.0168,84721.0
2024-11-11 12:30:00,115.18,115.58,115.1,115.2,37964.0,115.0168,115.4162,114.9369,115.0368,37964.0
2024-11-11 13:00:00,115.22,115.3,114.85,114.96,17718.0,115.0567,115.1366,114.6873,114.7971,17718.0
2024-11-11 13:30:00,114.94,115.21,114.93,115.08,21371.0,114.7771,115.0468,114.7672,114.9169,21371.0
2024-11-11 14:00:00,115.06,115.14,114.84,115.09,36742.0,114.897,114.9769,114.6773,114.9269,36742.0
2024-11-11 14:30:00,115.09,115.34,115.07,115.23,43442.0,114.9269,115.1766,114.907,115.0667,43442.0
2024-11-11 15:00:00,115.24,115.48,115.2,115.23,38817.0,115.0767,115.3164,115.0368,115.0667,38817.0
2024-11-11 15:30:00,115.25,115.25,114.58,114.7,176419.0,115.0867,115.0867,114.4177,114.5375,176419.0
2024-11-12 09:30:00,115.0,115.51,114.2,114.23,68612.0,114.8371,115.3463,114.0382,114.0682,68612.0
2024-11-12 10:00:00,114.23,114.24,113.74,113.8,61368.0,114.0682,114.0781,113.5788,113.6388,61368.0
2024-11-12 10:30:00,113.8,113.8,113.23,113.26,49392.0,113.6388,113.6388,113.0696,113.0995,49392.0
2024-11-12 11:00:00,113.24,113.29,112.93,113.0,41621.0,113.0796,113.1295,112.77,112.8399,41621.0
2024-11-12 11:30:00,113.02,113.19,112.42,112.44,53181.0,112.8599,113.0296,112.2607,112.2807,53181.0
2024-11-12 12:00:00,112.42,112.71,112.32,112.69,52189.0,112.2607,112.5503,112.1609,112.5303,52189.0
2024-11-12 12:30:00,112.68,112.74,112.38,112.4,35500.0,112.5203,112.5803,112.2208,112.2407,35500.0
2024-11-12 13:00:00,112.4,113.0,112.37,112.99,25897.0,112.2407,112.8399,112.2108,112.8299,25897.0
2024-11-12 13:30:00,112.98,113.3,112.94,113.18,65617.0,112.8199,113.1395,112.78,113.0196,65617.0
2024-11-12 14:00:00,113.17,113.32,113.11,113.23,47897.0,113.0097,113.1594,112.9497,113.0696,47897.0
2024-11-12 14:30:00,113.23,113.77,113.2,113.68,64180.0,113.0696,113.6088,113.0396,113.5189,64180.0
2024-11-12 15:00:00,113.63,113.71,113.45,113.65,50296.0,113.469,113.5489,113.2893,113.489,50296.0
2024-11-12 15:30:00,113.65,113.79,113.44,113.61,203918.0,113.489,113.6288,113.2793,113.449,203918.0
2024-11-13 09:30:00,114.72,115.74,114.16,115.73,116944.0,114.5575,115.576,113.9983,115.566,116944.0
2024-11-13 10:00:00,115.67,116.21,115.4,116.1,114611.0,115.5061,116.0453,115.2365,115.9355,114611.0
2024-11-13 10:30:00,116.11,116.45,115.88,116.25,98249.0,115.9455,116.285,115.7158,116.0853,98249.0
2024-11-13 11:00:00,116.29,116.46,116.07,116.25,45027.0,116.1252,116.295,115.9055,116.0853,45027.0
2024-11-13 11:30:00,116.24,116.29,115.83,115.92,77064.0,116.0753,116.1252,115.6659,115.7558,77064.0
2024-11-13 12:00:00,115.89,116.25,115.69,116.05,48278.0,115.7258,116.0853,115.5261,115.8856,48278.0
2024-11-13 12:30:00,116.09,116.59,116.04,116.41,64090.0,115.9255,116.4248,115.8756,116.2451,64090.0
2024-11-13 13:00:00,116.41,116.59,116.02,116.11,56998.0,116.2451,116.4248,115.8556,115.9455,56998.0
2024-11-13 13:30:00,116.14,116.45,116.04,116.25,63889.0,115.9754,116.285,115.8756,116.0853,63889.0
2024-11-13 14:00:00,116.26,116.38,115.66,115.71,68302.0,116.0953,116.2151,115.4961,115.5461,68302.0
2024-11-13 14:30:00,115.72,115.77,115.37,115.67,87418.0,115.556,115.606,115.2065,115.5061,87418.0
2024-11-13 15:00:00,115.67,116.07,115.55,115.93,69896.0,115.5061,115.9055,115.3863,115.7657,69896.0
2024-11-13 15:30:00,115.92,116.06,115.52,115.8,329233.0,115.7558,115.8956,115.3563,115.6359,329233.0
2024-11-14 09:30:00,115.77,116.57,115.55,116.17,260644.0,115.606,116.4048,115.3863,116.0054,260644.0
2024-11-14 10:00:00,116.22,116.74,115.92,116.57,115417.0,116.0553,116.5746,115.7558,116.4048,115417.0
2024-11-14 10:30:00,116.53,116.57,115.51,115.71,99771.0,116.3649,116.4048,115.3463,115.5461,99771.0
2024-11-14 11:00:00,115.71,115.81,115.27,115.55,63202.0,115.5461,115.6459,115.1067,115.3863,63202.0
2024-11-14 11:30:00,115.55,115.68,115.06,115.21,99648.0,115.3863,115.5161,114.897,115.0468,99648.0
2024-11-14 12:00:00,115.19,115.19,114.11,114.23,174838.0,115.0268,115.0268,113.9483,114.0682,174838.0
2024-11-14 12:30:00,114.21,114.56,113.72,114.06,146138.0,114.0482,114.3977,113.5589,113.8984,146138.0
2024-11-14 13:00:00,114.06,114.5,113.95,114.0,59217.0,113.8984,114.3378,113.7885,113.8385,59217.0
2024-11-14 13:30:00,114.0,114.0,113.7,113.76,70353.0,113.8385,113.8385,113.5389,113.5988,70353.0
2024-11-14 14:00:00,113.76,114.0,113.49,113.67,49947.0,113.5988,113.8385,113.3292,113.5089,49947.0
2024-11-14 14:30:00,113.65,113.66,113.02,113.29,89306.0,113.489,113.499,112.8599,113.1295,89306.0
2024-11-14 15:00:00,113.28,113.29,112.44,113.01,87821.0,113.1195,113.1295,112.2807,112.8499,87821.0
2024-11-14 15:30:00,113.03,113.29,112.76,113.22,278209.0,112.8699,113.1295,112.6002,113.0596,278209.0
2024-11-15 09:30:00,112.3,113.08,111.8,111.96,205086.0,112.1409,112.9198,111.6416,111.8014,205086.0
2024-11-15 10:00:00,111.9,112.3,111.63,111.83,68653.0,111.7415,112.1409,111.4718,111.6716,68653.0
2024-11-15 10:30:00,111.76,111.83,111.14,111.69,69825.0,111.6017,111.6716,110.9825,111.5318,69825.0
2024-11-15 11:00:00,111.68,112.27,111.52,112.27,49455.0,111.5218,112.1109,111.362,112.1109,49455.0
2024-11-15 11:30:00,112.17,112.32,111.97,112.07,36984.0,112.0111,112.1609,111.8114,111.9112,36984.0
2024-11-15 12:00:00,112.1,112.15,111.62,111.7,52050.0,111.9412,111.9911,111.4619,111.5417,52050.0
2024-11-15 12:30:00,111.7,112.1,111.59,112.1,64194.0,111.5417,111.9412,111.4319,111.9412,64194.0
2024-11-15 13:00:00,112.09,112.47,111.9,112.47,41949.0,111.9312,112.3106,111.7415,112.3106,41949.0
2024-11-15 13:30:00,112.44,112.47,112.2,112.31,37785.0,112.2807,112.3106,112.041,112.1509,37785.0
2024-11-15 14:00:00,112.3,112.49,112.08,112.23,34097.0,112.1409,112.3306,111.9212,112.071,34097.0
2024-11-15 14:30:00,112.23,112.61,112.18,112.5,35237.0,112.071,112.4504,112.0211,112.3406,35237.0
2024-11-15 15:00:00,112.51,112.58,111.92,112.27,86527.0,112.3506,112.4205,111.7614,112.1109,86527.0
2024-11-15 15:30:00,112.29,112.38,111.92,112.02,215871.0,112.1309,112.2208,111.7614,111.8613,215871.0
2024-11-18 09:30:00,112.04,112.52,111.73,111.98,51854.0,111.8813,112.3606,111.5717,111.8213,51854.0
2024-11-18 10:00:00,111.95,112.8,111.84,112.68,44402.0,111.7914,112.6402,111.6815,112.5203,44402.0
2024-11-18 10:30:00,112.68,112.97,112.57,112.81,35990.0,112.5203,112.8099,112.4105,112.6502,35990.0
2024-11-18 11:00:00,112.86,113.26,112.71,113.16,39393.0,112.7001,113.0995,112.5503,112.9997,39393.0
2024-11-18 11:30:00,113.15,113.44,113.07,113.2,41893.0,112.9897,113.2793,112.9098,113.0396,41893.0
2024-11-18 12:00:00,113.19,113.25,112.96,113.2,22048.0,113.0296,113.0895,112.8,113.0396,22048.0
2024-11-18 12:30:00,113.21,113.39,113.1,113.18,20951.0,113.0496,113.2293,112.9398,113.0196,20951.0
2024-11-18 13:00:00,113.18,113.18,112.86,112.88,21716.0,113.0196,113.0196,112.7001,112.7201,21716.0
2024-11-18 13:30:00,112.91,112.92,112.33,112.67,37532.0,112.75,112.76,112.1708,112.5104,37532.0
2024-11-18 14:00:00,112.67,112.87,112.64,112.72,55174.0,112.5104,112.7101,112.4804,112.5603,55174.0
2024-11-18 14:30:00,112.72,112.8,112.57,112.65,64672.0,112.5603,112.6402,112.4105,112.4904,64672.0
2024-11-18 15:00:00,112.66,112.97,112.61,112.94,46872.0,112.5004,112.8099,112.4504,112.78,46872.0
2024-11-18 15:30:00,112.93,113.24,112.89,113.19,236729.0,112.77,113.0796,112.7301,113.0296,236729.0
2024-11-19 09:30:00,113.19,113.75,113.0,113.6,111030.0,113.0296,113.5888,112.8399,113.439,111030.0
2024-11-19 10:00:00,113.51,113.86,113.28,113.85,60797.0,113.3492,113.6987,113.1195,113.6887,60797.0
2024-11-19 10:30:00,113.85,114.43,113.78,114.34,124844.0,113.6887,114.2679,113.6188,114.178,124844.0
2024-11-19 11:00:00,114.31,114.4,114.19,114.33,36373.0,114.148,114.2379,114.0282,114.168,36373.0
2024-11-19 11:30:00,114.3,114.82,114.3,114.8,44279.0,114.1381,114.6573,114.1381,114.6373,44279.0
2024-11-19 12:00:00,114.81,114.97,114.67,114.97,73413.0,114.6473,114.8071,114.5075,114.8071,73413.0
2024-11-19 12:30:00,114.96,115.06,114.92,115.03,44647.0,114.7971,114.897,114.7572,114.867,44647.0
2024-11-19 13:00:00,115.01,115.11,114.97,114.99,41387.0,114.847,114.9469,114.8071,114.8271,41387.0
2024-11-19 13:30:00,114.98,115.32,114.95,115.3,46867.0,114.8171,115.1566,114.7871,115.1366,46867.0
2024-11-19 14:00:00,115.31,115.55,115.28,115.53,85821.0,115.1466,115.3863,115.1167,115.3663,85821.0
2024-11-19 14:30:00,115.53,115.54,115.02,115.27,116545.0,115.3663,115.3763,114.857,115.1067,116545.0
2024-11-19 15:00:00,115.27,115.72,115.18,115.72,475124.0,115.1067,115.556,115.0168,115.556,475124.0
2024-11-19 15:30:00,115.72,116.03,115.53,115.99,263169.0,115.556,115.8656,115.3663,115.8257,263169.0
2024-11-20 09:30:00,117.07,117.65,115.67,115.68,209517.0,116.9041,117.4833,115.5061,115.5161,209517.0
2024-11-20 10:00:00,115.64,115.76,115.09,115.44,113223.0,115.4762,115.596,114.9269,115.2764,113223.0
2024-11-20 10:30:00,115.44,116.33,115.4,116.13,140604.0,115.2764,116.1652,115.2365,115.9655,140604.0
2024-11-20 11:00:00,116.13,116.49,115.78,116.29,161929.0,115.9655,116.325,115.616,116.1252,161929.0
2024-11-20 11:30:00,116.29,116.82,116.15,116.75,142190.0,116.1252,116.6545,115.9854,116.5846,142190.0
2024-11-20 12:00:00,116.78,116.85,116.5,116.83,59075.0,116.6145,116.6844,116.3349,116.6645,59075.0
2024-11-20 12:30:00,116.83,117.21,116.76,116.81,62435.0,116.6645,117.0439,116.5946,116.6445,62435.0
2024-11-20 13:00:00,116.81,117.18,116.8,117.15,57936.0,116.6445,117.014,116.6345,116.984,57936.0
2024-11-20 13:30:00,117.15,117.19,116.96,117.18,191464.0,116.984,117.024,116.7943,117.014,191464.0
2024-11-20 14:00:00,117.18,117.41,117.15,117.37,111980.0,117.014,117.2436,116.984,117.2037,111980.0
2024-11-20 14:30:00,117.38,117.85,117.37,117.72,163487.0,117.2137,117.683,117.2037,117.5532,163487.0
2024-11-20 15:00:00,117.72,118.11,117.63,118.01,315293.0,117.5532,117.9427,117.4633,117.8428,315293.0
2024-11-20 15:30:00,118.03,118.2,117.93,118.12,647653.0,117.8628,118.0325,117.7629,117.9526,647653.0
2024-11-21 09:30:00,118.1,118.98,117.7,118.64,278979.0,117.9327,118.8114,117.5332,118.4719,278979.0
2024-11-21 10:00:00,118.7,119.28,118.19,118.93,112672.0,118.5318,119.111,118.0225,118.7615,112672.0
2024-11-21 10:30:00,118.92,119.21,118.32,119.12,58345.0,118.7515,119.0411,118.1524,118.9512,58345.0
2024-11-21 11:00:00,119.14,119.24,118.71,119.0,76438.0,118.9712,119.0711,118.5418,118.8314,76438.0
2024-11-21 11:30:00,118.98,119.2,118.46,118.56,98622.0,118.8114,119.0311,118.2922,118.392,98622.0
2024-11-21 12:00:00,118.58,118.65,118.29,118.58,58343.0,118.412,118.4819,118.1224,118.412,58343.0
2024-11-21 12:30:00,118.55,118.55,117.8,118.22,66854.0,118.382,118.382,117.6331,118.0525,66854.0
2024-11-21 13:00:00,118.22,118.75,118.11,118.28,192210.0,118.0525,118.5817,117.9427,118.1124,192210.0
2024-11-21 13:30:00,118.29,118.31,117.78,118.12,75793.0,118.1224,118.1424,117.6131,117.9526,75793.0
2024-11-21 14:00:00,118.17,118.51,118.08,118.32,64654.0,118.0026,118.3421,117.9127,118.1524,64654.0
2024-11-21 14:30:00,118.33,118.51,118.13,118.24,64232.0,118.1623,118.3421,117.9626,118.0725,64232.0
2024-11-21 15:00:00,118.23,118.56,117.97,118.01,78972.0,118.0625,118.392,117.8029,117.8428,78972.0
2024-11-21 15:30:00,118.01,118.14,116.94,116.98,353664.0,117.8428,117.9726,116.7743,116.8143,353664.0
2024-11-22 09:30:00,117.87,118.5,117.66,118.23,77558.0,117.703,118.3321,117.4933,118.0625,77558.0
2024-11-22 10:00:00,118.15,118.39,117.75,117.84,80669.0,117.9826,118.2223,117.5832,117.673,80669.0
2024-11-22 10:30:00,117.89,118.2,117.22,117.7,65280.0,117.723,118.0325,117.0539,117.5332,65280.0
2024-11-22 11:00:00,117.76,117.76,117.34,117.67,39752.0,117.5932,117.5932,117.1737,117.5033,39752.0
2024-11-22 11:30:00,117.67,117.75,116.79,116.9,1006234.0,117.5033,117.5832,116.6245,116.7344,1006234.0
2024-11-22 12:00:00,116.82,116.9,116.41,116.58,70860.0,116.6545,116.7344,116.2451,116.4148,70860.0
2024-11-22 12:30:00,116.58,116.82,116.37,116.82,87691.0,116.4148,116.6545,116.2051,116.6545,87691.0
2024-11-22 13:00:00,116.82,117.19,116.8,116.82,91719.0,116.6545,117.024,116.6345,116.6545,91719.0
2024-11-22 13:30:00,116.78,117.13,116.78,117.13,60605.0,116.6145,116.964,116.6145,116.964,60605.0
2024-11-22 14:00:00,117.09,117.84,117.09,117.65,125710.0,116.9241,117.673,116.9241,117.4833,125710.0
2024-11-22 14:30:00,117.63,118.25,117.61,118.19,89085.0,117.4633,118.0825,117.4434,118.0225,89085.0
2024-11-22 15:00:00,118.17,118.3,118.01,118.14,129879.0,118.0026,118.1324,117.8428,117.9726,129879.0
2024-11-22 15:30:00,118.14,118.8,118.11,118.45,256925.0,117.9726,118.6317,117.9427,118.2822,256925.0
2024-11-25 09:30:00,117.59,118.34,116.82,117.38,161888.0,117.4234,118.1723,116.6545,117.2137,161888.0
2024-11-25 10:00:00,117.3,117.45,116.77,117.13,65023.0,117.1338,117.2836,116.6046,116.964,65023.0
2024-11-25 10:30:00,117.24,117.24,115.84,115.99,63363.0,117.0739,117.0739,115.6759,115.8257,63363.0
2024-11-25 11:00:00,115.98,116.26,115.23,115.25,150004.0,115.8157,116.0953,115.0667,115.0867,150004.0
2024-11-25 11:30:00,115.28,115.75,115.23,115.63,70759.0,115.1167,115.586,115.0667,115.4662,70759.0
2024-11-25 12:00:00,115.63,115.87,115.06,115.35,66945.0,115.4662,115.7058,114.897,115.1866,66945.0
2024-11-25 12:30:00,115.36,115.61,115.06,115.25,41776.0,115.1966,115.4462,114.897,115.0867,41776.0
2024-11-25 13:00:00,115.27,115.65,115.24,115.48,32335.0,115.1067,115.4861,115.0767,115.3164,32335.0
2024-11-25 13:30:00,115.48,115.73,115.39,115.61,68116.0,115.3164,115.566,115.2265,115.4462,68116.0
2024-11-25 14:00:00,115.6,115.62,115.39,115.53,47482.0,115.4362,115.4562,115.2265,115.3663,47482.0
2024-11-25 14:30:00,115.54,115.91,115.53,115.72,50822.0,115.3763,115.7458,115.3663,115.556,50822.0
2024-11-25 15:00:00,115.72,115.83,115.42,115.64,61702.0,115.556,115.6659,115.2565,115.4762,61702.0
2024-11-25 15:30:00,115.65,115.89,115.62,115.86,210861.0,115.4861,115.7258,115.4562,115.6958,210861.0
2024-11-26 09:30:00,116.0,117.06,115.91,116.79,150795.0,115.8356,116.8941,115.7458,116.6245,150795.0
2024-11-26 10:00:00,116.79,116.97,116.43,116.92,99659.0,116.6245,116.8043,116.265,116.7543,99659.0
2024-11-26 10:30:00,116.96,117.17,116.61,117.09,78427.0,116.7943,117.004,116.4448,116.9241,78427.0
2024-11-26 11:00:00,117.07,117.56,117.06,117.43,72787.0,116.9041,117.3934,116.8941,117.2636,72787.0
2024-11-26 11:30:00,117.42,117.56,117.25,117.35,58927.0,117.2536,117.3934,117.0839,117.1837,58927.0
2024-11-26 12:00:00,117.32,117.45,117.11,117.28,37997.0,117.1538,117.2836,116.9441,117.1138,37997.0
2024-11-26 12:30:00,117.3,117.51,117.13,117.28,62126.0,117.1338,117.3435,116.964,117.1138,62126.0
2024-11-26 13:00:00,117.29,117.31,116.74,116.83,80865.0,117.1238,117.1438,116.5746,116.6645,80865.0
2024-11-26 13:30:00,116.82,116.99,116.75,116.89,59321.0,116.6545,116.8242,116.5846,116.7244,59321.0
2024-11-26 14:00:00,116.88,116.9,116.59,116.81,63126.0,116.7144,116.7344,116.4248,116.6445,63126.0
2024-11-26 14:30:00,116.78,116.85,116.67,116.77,56015.0,116.6145,116.6844,116.5047,116.6046,56015.0
2024-11-26 15:00:00,116.77,116.97,116.73,116.92,58008.0,116.6046,116.8043,116.5646,116.7543,58008.0
2024-11-26 15:30:00,116.95,117.36,116.92,117.18,267664.0,116.7843,117.1937,116.7543,117.014,267664.0
2024-11-27 09:30:00,117.17,117.56,116.97,117.14,63722.0,117.004,117.3934,116.8043,116.974,63722.0
2024-11-27 10:00:00,117.2,117.2,116.43,116.49,42872.0,117.0339,117.0339,116.265,116.325,42872.0
2024-11-27 10:30:00,116.5,116.52,116.04,116.26,50615.0,116.3349,116.3549,115.8756,116.0953,50615.0
2024-11-27 11:00:00,116.23,116.53,115.84,116.28,79274.0,116.0653,116.3649,115.6759,116.1152,79274.0
2024-11-27 11:30:00,116.28,116.54,116.17,116.26,57267.0,116.1152,116.3749,116.0054,116.0953,57267.0
2024-11-27 12:00:00,116.25,116.51,116.19,116.4,43753.0,116.0853,116.3449,116.0254,116.2351,43753.0
2024-11-27 12:30:00,116.39,116.39,116.25,116.28,64416.0,116.2251,116.2251,116.0853,116.1152,64416.0
2024-11-27 13:00:00,116.29,116.44,116.23,116.41,40679.0,116.1252,116.275,116.0653,116.2451,40679.0
2024-11-27 13:30:00,116.41,116.41,116.29,116.37,35330.0,116.2451,116.2451,116.1252,116.2051,35330.0
2024-11-27 14:00:00,116.37,116.59,116.35,116.54,77379.0,116.2051,116.4248,116.1851,116.3749,77379.0
2024-11-27 14:30:00,116.55,116.6,116.33,116.42,62612.0,116.3849,116.4348,116.1652,116.255,62612.0
2024-11-27 15:00:00,116.42,116.42,116.15,116.19,128676.0,116.255,116.255,115.9854,116.0254,128676.0
2024-11-27 15:30:00,116.19,116.72,116.02,116.69,237748.0,116.0254,116.5546,115.8556,116.5247,237748.0
2024-11-29 09:30:00,118.24,118.9,117.38,117.6,95836.0,118.0725,118.7315,117.2137,117.4334,95836.0
2024-11-29 10:00:00,117.52,118.09,117.43,117.86,74495.0,117.3535,117.9227,117.2636,117.693,74495.0
2024-11-29 10:30:00,117.86,118.37,117.86,118.26,55055.0,117.693,118.2023,117.693,118.0924,55055.0
2024-11-29 11:00:00,118.27,118.3,117.92,118.14,130882.0,118.1024,118.1324,117.7529,117.9726,130882.0
2024-11-29 11:30:00,118.14,118.3,118.05,118.09,43931.0,117.9726,118.1324,117.8827,117.9227,43931.0
2024-11-29 12:00:00,118.09,118.45,118.08,118.39,50837.0,117.9227,118.2822,117.9127,118.2223,50837.0
2024-11-29 12:30:00,118.39,118.61,118.16,118.42,178406.0,118.2223,118.4419,117.9926,118.2522,178406.0
2024-12-02 09:30:00,118.69,118.69,117.64,117.78,194878.0,118.5218,118.5218,117.4733,117.6131,194878.0
2024-12-02 10:00:00,117.77,118.2,117.66,117.69,153858.0,117.6031,118.0325,117.4933,117.5233,153858.0
2024-12-02 10:30:00,117.72,117.76,117.29,117.4,54556.0,117.5532,117.5932,117.1238,117.2337,54556.0
2024-12-02 11:00:00,117.36,117.9,117.34,117.88,110808.0,117.1937,117.733,117.1737,117.713,110808.0
2024-12-02 11:30:00,117.84,118.26,117.84,117.99,53581.0,117.673,118.0924,117.673,117.8228,53581.0
2024-12-02 12:00:00,118.02,118.19,117.89,118.0,138118.0,117.8528,118.0225,117.723,117.8328,138118.0
2024-12-02 12:30:00,118.02,118.09,117.9,118.04,71682.0,117.8528,117.9227,117.733,117.8728,71682.0
2024-12-02 13:00:00,118.06,118.32,117.98,118.26,186129.0,117.8927,118.1524,117.8128,118.0924,186129.0
2024-12-02 13:30:00,118.29,118.59,118.15,118.56,75040.0,118.1224,118.422,117.9826,118.392,75040.0
2024-12-02 14:00:00,118.56,118.6,118.27,118.36,73584.0,118.392,118.432,118.1024,118.1923,73584.0
2024-12-02 14:30:00,118.35,118.36,118.0,118.2,178346.0,118.1823,118.1923,117.8328,118.0325,178346.0
2024-12-02 15:00:00,118.24,118.31,118.06,118.15,118444.0,118.0725,118.1424,117.8927,117.9826,118444.0
2024-12-02 15:30:00,118.15,118.17,117.62,117.69,317605.0,117.9826,118.0026,117.4533,117.5233,317605.0
2024-12-03 09:30:00,118.25,119.4,118.0,118.89,117812.0,118.0825,119.2308,117.8328,118.7215,117812.0
2024-12-03 10:00:00,118.89,119.03,118.38,118.77,104867.0,118.7215,118.8614,118.2123,118.6017,104867.0
2024-12-03 10:30:00,118.77,118.78,118.1,118.3,98041.0,118.6017,118.6117,117.9327,118.1324,98041.0
2024-12-03 11:00:00,118.29,118.36,117.78,118.06,68419.0,118.1224,118.1923,117.6131,117.8927,68419.0
2024-12-03 11:30:00,118.04,118.29,117.79,117.79,165449.0,117.8728,118.1224,117.6231,117.6231,165449.0
2024-12-03 12:00:00,117.84,118.04,117.64,117.96,45163.0,117.673,117.8728,117.4733,117.7929,45163.0
2024-12-03 12:30:00,117.96,118.6,117.93,118.51,58773.0,117.7929,118.432,117.7629,118.3421,58773.0
2024-12-03 13:00:00,118.52,118.62,118.43,118.59,47857.0,118.3521,118.4519,118.2622,118.422,47857.0
2024-12-03 13:30:00,118.58,118.59,118.17,118.17,43374.0,118.412,118.422,118.0026,118.0026,43374.0
2024-12-03 14:00:00,118.17,118.74,118.09,118.7,115563.0,118.0026,118.5718,117.9227,118.5318,115563.0
2024-12-03 14:30:00,118.72,119.13,118.72,119.01,69251.0,118.5518,118.9612,118.5518,118.8414,69251.0
2024-12-03 15:00:00,119.02,119.2,118.99,119.12,92239.0,118.8514,119.0311,118.8214,118.9512,92239.0
2024-12-03 15:30:00,119.1,119.29,118.97,119.1,269835.0,118.9313,119.121,118.8014,118.9313,269835.0
2024-12-04 09:30:00,119.11,119.82,119.0,119.74,119900.0,118.9412,119.6502,118.8314,119.5703,119900.0
2024-12-04 10:00:00,119.71,120.09,118.91,119.12,98253.0,119.5404,119.9198,118.7415,118.9512,98253.0
2024-12-04 10:30:00,119.1,119.49,118.81,119.01,80987.0,118.9313,119.3207,118.6417,118.8414,80987.0
2024-12-04 11:00:00,118.94,119.14,118.84,119.04,67500.0,118.7715,118.9712,118.6716,118.8713,67500.0
2024-12-04 11:30:00,119.05,119.58,118.98,119.26,47675.0,118.8813,119.4106,118.8114,119.091,47675.0
2024-12-04 12:00:00,119.26,119.57,119.17,119.57,81548.0,119.091,119.4006,119.0012,119.4006,81548.0
2024-12-04 12:30:00,119.55,119.57,119.26,119.36,62075.0,119.3806,119.4006,119.091,119.1909,62075.0
2024-12-04 13:00:00,119.35,119.35,119.14,119.28,71640.0,119.1809,119.1809,118.9712,119.111,71640.0
2024-12-04 13:30:00,119.28,119.6,118.95,119.39,71341.0,119.111,119.4305,118.7815,119.2208,71341.0
2024-12-04 14:00:00,119.31,119.87,119.31,119.84,42986.0,119.141,119.7002,119.141,119.6702,42986.0
2024-12-04 14:30:00,119.8,119.94,119.56,119.77,45868.0,119.6303,119.7701,119.3906,119.6003,45868.0
2024-12-04 15:00:00,119.77,120.18,119.74,120.09,88969.0,119.6003,120.0097,119.5703,119.9198,88969.0
2024-12-04 15:30:00,120.09,120.24,119.9,120.12,180590.0,119.9198,120.0696,119.7301,119.9498,180590.0
2024-12-05 09:30:00,120.0,120.68,119.34,119.64,123220.0,119.83,120.509,119.1709,119.4705,123220.0
2024-12-05 10:00:00,119.58,119.92,119.25,119.33,48912.0,119.4106,119.7501,119.081,119.1609,48912.0
2024-12-05 10:30:00,119.34,119.85,119.31,119.48,83590.0,119.1709,119.6802,119.141,119.3107,83590.0
2024-12-05 11:00:00,119.44,119.59,119.39,119.55,109178.0,119.2708,119.4206,119.2208,119.3806,109178.0
2024-12-05 11:30:00,119.55,120.0,119.45,119.95,95563.0,119.3806,119.83,119.2808,119.78,95563.0
2024-12-05 12:00:00,119.95,120.26,119.88,120.21,69195.0,119.78,120.0896,119.7101,120.0397,69195.0
2024-12-05 12:30:00,120.23,120.54,120.23,120.42,46386.0,120.0597,120.3692,120.0597,120.2494,46386.0
2024-12-05 13:00:00,120.39,120.58,120.26,120.47,52254.0,120.2194,120.4092,120.0896,120.2993,52254.0
2024-12-05 13:30:00,120.46,120.7,120.36,120.65,58785.0,120.2893,120.529,120.1895,120.4791,58785.0
2024-12-05 14:00:00,120.65,120.65,120.39,120.42,32910.0,120.4791,120.4791,120.2194,120.2494,32910.0
2024-12-05 14:30:00,120.42,120.49,120.07,120.23,41225.0,120.2494,120.3193,119.8999,120.0597,41225.0
2024-12-05 15:00:00,120.22,120.33,120.0,120.08,50041.0,120.0497,120.1595,119.83,119.9099,50041.0
2024-12-05 15:30:00,120.1,120.65,120.07,120.11,298867.0,119.9298,120.4791,119.8999,119.9398,298867.0
2024-12-06 09:30:00,120.1,120.33,119.05,119.43,177632.0,119.9298,120.1595,118.8813,119.2608,177632.0
2024-12-06 10:00:00,119.45,120.64,119.37,120.61,95578.0,119.2808,120.4691,119.2009,120.4391,95578.0
2024-12-06 10:30:00,120.64,120.71,119.77,119.88,47329.0,120.4691,120.539,119.6003,119.7101,47329.0
2024-12-06 11:00:00,119.86,119.86,117.57,118.38,76225.0,119.6902,119.6902,117.4034,118.2123,76225.0
2024-12-06 11:30:00,118.45,118.75,118.29,118.56,68191.0,118.2822,118.5817,118.1224,118.392,68191.0
2024-12-06 12:00:00,118.57,118.64,117.89,118.09,32482.0,118.402,118.4719,117.723,117.9227,32482.0
2024-12-06 12:30:00,118.04,118.19,117.73,117.73,52328.0,117.8728,118.0225,117.5632,117.5632,52328.0
2024-12-06 13:00:00,117.75,118.16,117.69,117.83,47350.0,117.5832,117.9926,117.5233,117.6631,47350.0
2024-12-06 13:30:00,117.83,118.12,117.63,117.97,29559.0,117.6631,117.9526,117.4633,117.8029,29559.0
2024-12-06 14:00:00,117.99,118.2,117.87,118.09,69700.0,117.8228,118.0325,117.703,117.9227,69700.0
2024-12-06 14:30:00,118.08,118.34,118.0,118.02,64319.0,117.9127,118.1723,117.8328,117.8528,64319.0
2024-12-06 15:00:00,118.0,118.13,117.81,117.95,49819.0,117.8328,117.9626,117.6431,117.7829,49819.0
2024-12-06 15:30:00,117.93,118.51,117.83,118.32,192222.0,117.7629,118.3421,117.6631,118.1524,192222.0
2024-12-09 09:30:00,117.76,118.2,115.29,115.93,173979.0,117.5932,118.0325,115.1267,115.7657,173979.0
2024-12-09 10:00:00,115.84,116.52,114.55,114.77,173790.0,115.6759,116.3549,114.3877,114.6074,173790.0
2024-12-09 10:30:00,114.83,114.98,112.9,113.29,169241.0,114.6673,114.8171,112.74,113.1295,169241.0
2024-12-09 11:00:00,113.3,114.42,113.01,114.42,163978.0,113.1395,114.2579,112.8499,114.2579,163978.0
2024-12-09 11:30:00,114.38,114.47,113.81,114.13,135725.0,114.2179,114.3078,113.6487,113.9683,135725.0
2024-12-09 12:00:00,114.11,114.31,113.78,114.26,112866.0,113.9483,114.148,113.6188,114.0981,112866.0
2024-12-09 12:30:00,114.26,114.32,113.79,113.8,48035.0,114.0981,114.158,113.6288,113.6388,48035.0
2024-12-09 13:00:00,113.76,114.21,113.75,114.06,40634.0,113.5988,114.0482,113.5888,113.8984,40634.0
2024-12-09 13:30:00,114.06,114.49,114.04,114.13,44585.0,113.8984,114.3278,113.8784,113.9683,44585.0
2024-12-09 14:00:00,114.1,114.24,113.8,113.85,49629.0,113.9383,114.0781,113.6388,113.6887,49629.0
2024-12-09 14:30:00,113.87,114.08,113.53,113.9,112925.0,113.7087,113.9184,113.3691,113.7386,112925.0
2024-12-09 15:00:00,113.93,114.01,113.48,113.53,100537.0,113.7686,113.8485,113.3192,113.3691,100537.0
2024-12-09 15:30:00,113.51,113.87,113.43,113.75,355624.0,113.3492,113.7087,113.2693,113.5888,355624.0
2024-12-10 09:30:00,113.76,114.36,113.52,114.33,146766.0,113.5988,114.198,113.3592,114.168,146766.0
2024-12-10 10:00:00,114.27,114.75,113.95,114.64,55855.0,114.1081,114.5874,113.7885,114.4776,55855.0
2024-12-10 10:30:00,114.73,115.26,114.72,115.02,43867.0,114.5674,115.0967,114.5575,114.857,43867.0
2024-12-10 11:00:00,114.94,115.02,114.5,114.77,89509.0,114.7771,114.857,114.3378,114.6074,89509.0
2024-12-10 11:30:00,114.71,114.71,114.42,114.59,53014.0,114.5475,114.5475,114.2579,114.4276,53014.0
2024-12-10 12:00:00,114.59,114.67,114.47,114.56,40859.0,114.4276,114.5075,114.3078,114.3977,40859.0
2024-12-10 12:30:00,114.57,114.65,114.37,114.37,44283.0,114.4077,114.4876,114.208,114.208,44283.0
2024-12-10 13:00:00,114.31,114.5,114.23,114.43,25983.0,114.148,114.3378,114.0682,114.2679,25983.0
2024-12-10 13:30:00,114.44,114.82,114.4,114.77,36849.0,114.2779,114.6573,114.2379,114.6074,36849.0
2024-12-10 14:00:00,114.74,114.79,114.53,114.76,27097.0,114.5774,114.6274,114.3677,114.5974,27097.0
2024-12-10 14:30:00,114.78,114.96,114.49,114.64,87126.0,114.6174,114.7971,114.3278,114.4776,87126.0
2024-12-10 15:00:00,114.63,114.73,114.42,114.53,47009.0,114.4676,114.5674,114.2579,114.3677,47009.0
2024-12-10 15:30:00,114.52,114.53,113.98,114.08,205771.0,114.3577,114.3677,113.8185,113.9184,205771.0
2024-12-11 09:30:00,115.42,115.69,115.01,115.31,138263.0,115.2565,115.5261,114.847,115.1466,138263.0
2024-12-11 10:00:00,115.24,115.54,114.91,115.28,123434.0,115.0767,115.3763,114.7472,115.1167,123434.0
2024-12-11 10:30:00,115.28,116.04,115.23,116.02,50859.0,115.1167,115.8756,115.0667,115.8556,50859.0
2024-12-11 11:00:00,116.05,116.23,115.66,116.14,60799.0,115.8856,116.0653,115.4961,115.9754,60799.0
2024-12-11 11:30:00,116.07,116.32,116.05,116.06,48839.0,115.9055,116.1552,115.8856,115.8956,48839.0
2024-12-11 12:00:00,116.03,116.05,115.41,115.65,81075.0,115.8656,115.8856,115.2465,115.4861,81075.0
2024-12-11 12:30:00,115.65,115.98,115.51,115.69,56204.0,115.4861,115.8157,115.3463,115.5261,56204.0
2024-12-11 13:00:00,115.69,116.0,115.63,116.0,67830.0,115.5261,115.8356,115.4662,115.8356,67830.0
2024-12-11 13:30:00,116.0,116.02,115.73,115.84,45669.0,115.8356,115.8556,115.566,115.6759,45669.0
2024-12-11 14:00:00,115.84,116.09,115.8,115.97,94122.0,115.6759,115.9255,115.6359,115.8057,94122.0
2024-12-11 14:30:00,115.97,116.15,115.75,116.06,83203.0,115.8057,115.9854,115.586,115.8956,83203.0
2024-12-11 15:00:00,116.08,116.33,116.03,116.08,83365.0,115.9155,116.1652,115.8656,115.9155,83365.0
2024-12-11 15:30:00,116.08,116.22,115.74,116.09,333679.0,115.9155,116.0553,115.576,115.9255,333679.0
2024-12-12 09:30:00,116.15,116.39,115.35,116.16,130867.0,115.9854,116.2251,115.1866,115.9954,130867.0
2024-12-12 10:00:00,116.19,116.22,114.86,115.13,46464.0,116.0254,116.0553,114.6973,114.9669,46464.0
2024-12-12 10:30:00,115.1,115.17,114.2,114.33,46339.0,114.9369,115.0068,114.0382,114.168,46339.0
2024-12-12 11:00:00,114.29,114.56,114.06,114.47,50421.0,114.1281,114.3977,113.8984,114.3078,50421.0
2024-12-12 11:30:00,114.45,114.58,114.23,114.28,53222.0,114.2878,114.4177,114.0682,114.1181,53222.0
2024-12-12 12:00:00,114.24,114.76,114.24,114.61,46951.0,114.0781,114.5974,114.0781,114.4476,46951.0
2024-12-12 12:30:00,114.58,114.8,114.45,114.8,67438.0,114.4177,114.6373,114.2878,114.6373,67438.0
2024-12-12 13:00:00,114.77,115.15,114.67,114.93,41802.0,114.6074,114.9868,114.5075,114.7672,41802.0
2024-12-12 13:30:00,114.9,115.04,114.68,114.68,69968.0,114.7372,114.877,114.5175,114.5175,69968.0
2024-12-12 14:00:00,114.71,114.75,114.11,114.15,75406.0,114.5475,114.5874,113.9483,113.9883,75406.0
2024-12-12 14:30:00,114.17,114.53,114.12,114.32,61220.0,114.0082,114.3677,113.9583,114.158,61220.0
2024-12-12 15:00:00,114.31,114.33,113.74,113.86,101711.0,114.148,114.168,113.5788,113.6987,101711.0
2024-12-12 15:30:00,113.85,114.14,113.7,113.71,352544.0,113.6887,113.9783,113.5389,113.5489,352544.0
2024-12-13 09:30:00,114.24,114.8,114.16,114.5,100907.0,114.0781,114.6373,113.9983,114.3378,100907.0
2024-12-13 10:00:00,114.53,114.63,114.18,114.37,97069.0,114.3677,114.4676,114.0182,114.208,97069.0
2024-12-13 10:30:00,114.37,114.37,113.68,113.74,50952.0,114.208,114.208,113.5189,113.5788,50952.0
2024-12-13 11:00:00,113.73,113.89,113.32,113.62,67041.0,113.5689,113.7286,113.1594,113.459,67041.0
2024-12-13 11:30:00,113.63,113.71,113.37,113.57,68157.0,113.469,113.5489,113.2094,113.4091,68157.0
2024-12-13 12:00:00,113.57,113.6,113.32,113.37,29238.0,113.4091,113.439,113.1594,113.2094,29238.0
2024-12-13 12:30:00,113.37,113.37,113.12,113.16,29046.0,113.2094,113.2094,112.9597,112.9997,29046.0
2024-12-13 13:00:00,113.19,113.35,113.18,113.3,27396.0,113.0296,113.1894,113.0196,113.1395,27396.0
2024-12-13 13:30:00,113.3,113.51,113.24,113.43,56084.0,113.1395,113.3492,113.0796,113.2693,56084.0
2024-12-13 14:00:00,113.46,113.48,113.18,113.29,106636.0,113.2992,113.3192,113.0196,113.1295,106636.0
2024-12-13 14:30:00,113.29,113.49,113.27,113.3,38287.0,113.1295,113.3292,113.1095,113.1395,38287.0
2024-12-13 15:00:00,113.3,113.44,113.28,113.33,49566.0,113.1395,113.2793,113.1195,113.1694,49566.0
2024-12-13 15:30:00,113.33,113.56,113.26,113.47,146585.0,113.1694,113.3991,113.0995,113.3092,146585.0
2024-12-16 09:30:00,114.0,114.31,113.4,113.81,101174.0,113.8385,114.148,113.2393,113.6487,101174.0
2024-12-16 10:00:00,113.87,114.09,113.33,113.66,68302.0,113.7087,113.9284,113.1694,113.499,68302.0
2024-12-16 10:30:00,113.64,113.77,113.13,113.16,63082.0,113.479,113.6088,112.9697,112.9997,63082.0
2024-12-16 11:00:00,113.17,113.27,112.65,112.69,79427.0,113.0097,113.1095,112.4904,112.5303,79427.0
2024-12-16 11:30:00,112.69,113.19,112.56,113.09,144209.0,112.5303,113.0296,112.4005,112.9298,144209.0
2024-12-16 12:00:00,113.09,113.81,113.0,113.65,32384.0,112.9298,113.6487,112.8399,113.489,32384.0
2024-12-16 12:30:00,113.68,113.85,113.57,113.82,41542.0,113.5189,113.6887,113.4091,113.6587,41542.0
2024-12-16 13:00:00,113.85,113.99,113.54,113.55,37557.0,113.6887,113.8285,113.3791,113.3891,37557.0
2024-12-16 13:30:00,113.58,113.75,113.5,113.64,22789.0,113.4191,113.5888,113.3392,113.479,22789.0
2024-12-16 14:00:00,113.61,113.69,113.41,113.51,69580.0,113.449,113.5289,113.2493,113.3492,69580.0
2024-12-16 14:30:00,113.5,113.5,113.11,113.11,54063.0,113.3392,113.3392,112.9497,112.9497,54063.0
2024-12-16 15:00:00,113.15,113.43,113.09,113.15,58616.0,112.9897,113.2693,112.9298,112.9897,58616.0
2024-12-16 15:30:00,113.16,113.51,112.9,113.28,191804.0,112.9997,113.3492,112.74,113.1195,191804.0
2024-12-17 09:30:00,111.99,112.58,111.07,111.47,127952.0,111.8313,112.4205,110.9126,111.3121,127952.0
2024-12-17 10:00:00,111.54,111.63,110.52,110.64,207029.0,111.382,111.4718,110.3634,110.4832,207029.0
2024-12-17 10:30:00,110.66,111.11,110.58,111.06,82329.0,110.5032,110.9526,110.4233,110.9026,82329.0
2024-12-17 11:00:00,111.06,111.55,111.01,111.41,152214.0,110.9026,111.3919,110.8527,111.2521,152214.0
2024-12-17 11:30:00,111.41,111.91,111.37,111.76,97028.0,111.2521,111.7514,111.2122,111.6017,97028.0
2024-12-17 12:00:00,111.76,111.94,111.59,111.89,122813.0,111.6017,111.7814,111.4319,111.7315,122813.0
2024-12-17 12:30:00,111.92,112.4,111.9,112.27,74322.0,111.7614,112.2407,111.7415,112.1109,74322.0
2024-12-17 13:00:00,112.27,112.36,111.83,111.88,68211.0,112.1109,112.2008,111.6716,111.7215,68211.0
2024-12-17 13:30:00,111.88,112.06,111.81,112.01,65861.0,111.7215,111.9012,111.6516,111.8513,65861.0
2024-12-17 14:00:00,112.01,112.03,111.61,111.65,55313.0,111.8513,111.8713,111.4519,111.4918,55313.0
2024-12-17 14:30:00,111.65,111.65,111.17,111.37,56301.0,111.4918,111.4918,111.0125,111.2122,56301.0
2024-12-17 15:00:00,111.34,111.76,111.24,111.75,71264.0,111.1822,111.6017,111.0824,111.5917,71264.0
2024-12-17 15:30:00,111.77,112.34,111.75,112.0,238467.0,111.6116,112.1808,111.5917,111.8413,238467.0
2024-12-18 09:30:00,112.2,112.31,110.72,111.18,179367.0,112.041,112.1509,110.5631,111.0225,179367.0
2024-12-18 10:00:00,111.16,111.54,110.98,111.48,71826.0,111.0025,111.382,110.8228,111.322,71826.0
2024-12-18 10:30:00,111.44,112.06,111.42,111.89,83984.0,111.2821,111.9012,111.2621,111.7315,83984.0
2024-12-18 11:00:00,111.92,111.97,111.31,111.45,51153.0,111.7614,111.8114,111.1523,111.2921,51153.0
2024-12-18 11:30:00,111.48,111.5,111.12,111.42,83044.0,111.322,111.342,110.9626,111.2621,83044.0
2024-12-18 12:00:00,111.42,111.48,111.11,111.11,62876.0,111.2621,111.322,110.9526,110.9526,62876.0
2024-12-18 12:30:00,111.18,111.71,111.16,111.67,30105.0,111.0225,111.5517,111.0025,111.5118,30105.0
2024-12-18 13:00:00,111.65,111.75,111.59,111.62,28729.0,111.4918,111.5917,111.4319,111.4619,28729.0
2024-12-18 13:30:00,111.61,111.83,111.6,111.71,29337.0,111.4519,111.6716,111.4419,111.5517,29337.0
2024-12-18 14:00:00,111.67,111.77,110.79,110.84,110968.0,111.5118,111.6116,110.633,110.683,110968.0
2024-12-18 14:30:00,110.84,110.96,110.4,110.59,126005.0,110.683,110.8028,110.2436,110.4333,126005.0
2024-12-18 15:00:00,110.6,110.73,109.26,109.26,132890.0,110.4433,110.5731,109.1052,109.1052,132890.0
2024-12-18 15:30:00,109.3,109.41,107.53,107.66,305901.0,109.1451,109.255,107.3776,107.5075,305901.0
2024-12-19 09:30:00,109.57,110.8,109.38,109.73,189520.0,109.4148,110.643,109.225,109.5745,189520.0
2024-12-19 10:00:00,109.8,109.92,108.97,109.29,166994.0,109.6444,109.7643,108.8156,109.1352,166994.0
2024-12-19 10:30:00,109.39,109.69,109.03,109.59,147395.0,109.235,109.5346,108.8755,109.4347,147395.0
2024-12-19 11:00:00,109.61,109.69,108.53,109.63,118500.0,109.4547,109.5346,108.3762,109.4747,118500.0
2024-12-19 11:30:00,109.64,110.27,109.62,109.81,77265.0,109.4847,110.1138,109.4647,109.6544,77265.0
2024-12-19 12:00:00,109.85,110.03,109.45,109.48,65187.0,109.6944,109.8741,109.2949,109.3249,65187.0
2024-12-19 12:30:00,109.54,109.88,109.35,109.78,46914.0,109.3848,109.7243,109.1951,109.6245,46914.0
2024-12-19 13:00:00,109.78,110.05,109.62,109.94,54696.0,109.6245,109.8941,109.4647,109.7842,54696.0
2024-12-19 13:30:00,109.92,110.47,109.8,110.47,98542.0,109.7643,110.3135,109.6444,110.3135,98542.0
2024-12-19 14:00:00,110.41,110.64,110.08,110.28,74074.0,110.2536,110.4832,109.924,110.1237,74074.0
2024-12-19 14:30:00,110.28,110.52,109.98,110.0,59748.0,110.1237,110.3634,109.8242,109.8441,59748.0
2024-12-19 15:00:00,110.05,110.44,109.88,110.24,82908.0,109.8941,110.2835,109.7243,110.0838,82908.0
2024-12-19 15:30:00,110.28,110.3,109.33,109.35,384572.0,110.1237,110.1437,109.1751,109.1951,384572.0
2024-12-20 09:30:00,108.33,109.39,108.33,108.81,334810.0,108.1765,109.235,108.1765,108.6558,334810.0
2024-12-20 10:00:00,108.78,109.71,108.7,109.64,43262.0,108.6259,109.5546,108.546,109.4847,43262.0
2024-12-20 10:30:00,109.7,110.14,109.6,109.94,78965.0,109.5446,109.9839,109.4447,109.7842,78965.0
2024-12-20 11:00:00,109.9,110.89,109.89,110.89,38612.0,109.7443,110.7329,109.7343,110.7329,38612.0
2024-12-20 11:30:00,110.92,111.39,110.73,111.26,108867.0,110.7628,111.2322,110.5731,111.1024,108867.0
2024-12-20 12:00:00,111.27,111.35,110.89,111.34,35811.0,111.1123,111.1922,110.7329,111.1822,35811.0
2024-12-20 12:30:00,111.35,111.35,110.89,111.2,72082.0,111.1922,111.1922,110.7329,111.0424,72082.0
2024-12-20 13:00:00,111.19,111.32,110.33,110.34,58377.0,111.0325,111.1623,110.1737,110.1837,58377.0
2024-12-20 13:30:00,110.3,110.93,110.28,110.47,45202.0,110.1437,110.7728,110.1237,110.3135,45202.0
2024-12-20 14:00:00,110.57,110.86,110.44,110.77,85561.0,110.4133,110.7029,110.2835,110.6131,85561.0
2024-12-20 14:30:00,110.77,110.86,110.38,110.48,84788.0,110.6131,110.7029,110.2236,110.3235,84788.0
2024-12-20 15:00:00,110.48,110.71,110.33,110.53,56133.0,110.3235,110.5531,110.1737,110.3734,56133.0
2024-12-20 15:30:00,110.57,110.9,110.09,110.83,335638.0,110.4133,110.7429,109.934,110.673,335638.0
2024-12-23 09:30:00,110.03,110.62,109.21,109.62,96164.0,109.8741,110.4633,109.0553,109.4647,96164.0
2024-12-23 10:00:00,109.48,109.59,108.88,109.23,63651.0,109.3249,109.4347,108.7257,109.0752,63651.0
2024-12-23 10:30:00,109.28,109.57,109.01,109.19,35106.0,109.1252,109.4148,108.8555,109.0353,35106.0
2024-12-23 11:00:00,109.19,109.7,109.19,109.64,36311.0,109.0353,109.5446,109.0353,109.4847,36311.0
2024-12-23 11:30:00,109.65,110.33,109.59,110.31,23075.0,109.4946,110.1737,109.4347,110.1537,23075.0
2024-12-23 12:00:00,110.36,110.75,110.12,110.72,42176.0,110.2036,110.5931,109.964,110.5631,42176.0
2024-12-23 12:30:00,110.69,110.7,110.1,110.16,46495.0,110.5332,110.5432,109.944,110.0039,46495.0
2024-12-23 13:00:00,110.16,110.49,110.07,110.18,42302.0,110.0039,110.3335,109.914,110.0239,42302.0
2024-12-23 13:30:00,110.2,110.49,110.19,110.37,33050.0,110.0439,110.3335,110.0339,110.2136,33050.0
2024-12-23 14:00:00,110.37,110.48,110.21,110.31,57793.0,110.2136,110.3235,110.0538,110.1537,57793.0
2024-12-23 14:30:00,110.34,110.47,110.11,110.32,39242.0,110.1837,110.3135,109.954,110.1637,39242.0
2024-12-23 15:00:00,110.28,110.45,110.25,110.41,42049.0,110.1237,110.2935,110.0938,110.2536,42049.0
2024-12-23 15:30:00,110.42,110.78,110.3,110.56,142166.0,110.2636,110.623,110.1437,110.4034,142166.0
2024-12-24 09:30:00,110.55,111.36,110.06,111.33,36188.0,110.3934,111.2022,109.9041,111.1723,36188.0
2024-12-24 10:00:00,111.25,112.07,111.1,112.07,43684.0,111.0924,111.9112,110.9426,111.9112,43684.0
2024-12-24 10:30:00,112.04,112.1,111.7,111.87,27256.0,111.8813,111.9412,111.5417,111.7115,27256.0
2024-12-24 11:00:00,111.82,111.85,111.42,111.5,28959.0,111.6616,111.6915,111.2621,111.342,28959.0
2024-12-24 11:30:00,111.44,111.49,111.08,111.34,50538.0,111.2821,111.332,110.9226,111.1822,50538.0
2024-12-24 12:00:00,111.29,111.7,111.22,111.64,25610.0,111.1323,111.5417,111.0624,111.4818,25610.0
2024-12-24 12:30:00,111.64,112.04,111.45,111.94,89207.0,111.4818,111.8813,111.2921,111.7814,89207.0
2024-12-26 09:30:00,111.65,111.75,110.96,111.44,49462.0,111.4918,111.5917,110.8028,111.2821,49462.0
2024-12-26 10:00:00,111.42,112.0,111.24,111.98,32161.0,111.2621,111.8413,111.0824,111.8213,32161.0
2024-12-26 10:30:00,111.94,112.17,111.85,112.13,30337.0,111.7814,112.0111,111.6915,111.9711,30337.0
2024-12-26 11:00:00,112.16,112.34,112.08,112.18,20333.0,112.0011,112.1808,111.9212,112.0211,20333.0
2024-12-26 11:30:00,112.17,112.46,112.14,112.32,17833.0,112.0111,112.3007,111.9811,112.1609,17833.0
2024-12-26 12:00:00,112.33,112.56,112.32,112.41,22179.0,112.1708,112.4005,112.1609,112.2507,22179.0
2024-12-26 12:30:00,112.4,112.41,112.05,112.12,24311.0,112.2407,112.2507,111.8912,111.9611,24311.0
2024-12-26 13:00:00,112.18,112.24,112.07,112.19,13094.0,112.0211,112.081,111.9112,112.031,13094.0
2024-12-26 13:30:00,112.23,112.26,112.09,112.16,18194.0,112.071,112.1009,111.9312,112.0011,18194.0
2024-12-26 14:00:00,112.13,112.29,112.07,112.16,15153.0,111.9711,112.1309,111.9112,112.0011,15153.0
2024-12-26 14:30:00,112.17,112.42,112.08,112.42,16549.0,112.0111,112.2607,111.9212,112.2607,16549.0
2024-12-26 15:00:00,112.37,112.39,112.21,112.39,18308.0,112.2108,112.2308,112.051,112.2308,18308.0
2024-12-26 15:30:00,112.33,112.69,112.21,112.53,79651.0,112.1708,112.5303,112.051,112.3706,79651.0
2024-12-27 09:30:00,111.7,112.52,111.46,111.85,64063.0,111.5417,112.3606,111.3021,111.6915,64063.0
2024-12-27 10:00:00,111.9,111.93,110.76,110.87,40914.0,111.7415,111.7714,110.6031,110.7129,40914.0
2024-12-27 10:30:00,110.9,111.03,110.48,110.91,37387.0,110.7429,110.8727,110.3235,110.7529,37387.0
2024-12-27 11:00:00,110.87,110.93,110.57,110.75,27094.0,110.7129,110.7728,110.4133,110.5931,27094.0
2024-12-27 11:30:00,110.75,111.01,110.22,110.5,35386.0,110.5931,110.8527,110.0638,110.3434,35386.0
2024-12-27 12:00:00,110.46,110.78,110.41,110.42,57344.0,110.3035,110.623,110.2536,110.2636,57344.0
2024-12-27 12:30:00,110.48,110.63,110.24,110.49,20977.0,110.3235,110.4733,110.0838,110.3335,20977.0
2024-12-27 13:00:00,110.52,110.63,110.37,110.41,19031.0,110.3634,110.4733,110.2136,110.2536,19031.0
2024-12-27 13:30:00,110.39,110.82,110.39,110.78,35047.0,110.2336,110.663,110.2336,110.623,35047.0
2024-12-27 14:00:00,110.78,111.03,110.7,110.91,19173.0,110.623,110.8727,110.5432,110.7529,19173.0
2024-12-27 14:30:00,110.91,111.28,110.85,111.13,22233.0,110.7529,111.1223,110.6929,110.9725,22233.0
2024-12-27 15:00:00,111.1,111.14,110.78,110.88,44468.0,110.9426,110.9825,110.623,110.7229,44468.0
2024-12-27 15:30:00,110.84,111.32,110.71,111.3,175910.0,110.683,111.1623,110.5531,111.1423,175910.0
2024-12-30 09:30:00,109.33,109.87,108.52,108.91,80335.0,109.1751,109.7143,108.3662,108.7557,80335.0
2024-12-30 10:00:00,108.71,108.72,108.16,108.45,55717.0,108.556,108.566,108.0068,108.2963,55717.0
2024-12-30 10:30:00,108.44,109.16,108.23,109.16,38759.0,108.2864,109.0053,108.0767,109.0053,38759.0
2024-12-30 11:00:00,109.17,109.97,109.11,109.88,31994.0,109.0153,109.8142,108.9554,109.7243,31994.0
2024-12-30 11:30:00,109.86,110.55,109.84,110.39,24543.0,109.7043,110.3934,109.6844,110.2336,24543.0
2024-12-30 12:00:00,110.47,110.64,110.35,110.35,20940.0,110.3135,110.4832,110.1936,110.1936,20940.0
2024-12-30 12:30:00,110.41,110.58,110.17,110.5,21373.0,110.2536,110.4233,110.0139,110.3434,21373.0
2024-12-30 13:00:00,110.4,110.76,110.29,110.35,18991.0,110.2436,110.6031,110.1337,110.1936,18991.0
2024-12-30 13:30:00,110.29,110.72,110.25,110.61,19159.0,110.1337,110.5631,110.0938,110.4533,19159.0
2024-12-30 14:00:00,110.65,110.66,110.22,110.39,28904.0,110.4932,110.5032,110.0638,110.2336,28904.0
2024-12-30 14:30:00,110.42,110.57,110.42,110.52,16215.0,110.2636,110.4133,110.2636,110.3634,16215.0
2024-12-30 15:00:00,110.54,110.7,110.34,110.44,27006.0,110.3834,110.5432,110.1837,110.2835,27006.0
2024-12-30 15:30:00,110.46,110.63,110.22,110.28,119417.0,110.3035,110.4733,110.0638,110.1237,119417.0
2024-12-31 09:30:00,110.63,110.77,109.39,109.87,91323.0,110.4733,110.6131,109.235,109.7143,91323.0
2024-12-31 10:00:00,109.87,110.41,109.74,110.27,36187.0,109.7143,110.2536,109.5845,110.1138,36187.0
2024-12-31 10:30:00,110.27,110.3,109.65,109.76,22736.0,110.1138,110.1437,109.4946,109.6045,22736.0
2024-12-31 11:00:00,109.77,109.87,109.49,109.69,22689.0,109.6145,109.7143,109.3349,109.5346,22689.0
2024-12-31 11:30:00,109.67,109.78,109.51,109.7,26534.0,109.5146,109.6245,109.3548,109.5446,26534.0
2024-12-31 12:00:00,109.66,109.75,109.46,109.49,24993.0,109.5046,109.5945,109.3049,109.3349,24993.0
2024-12-31 12:30:00,109.45,109.73,109.09,109.7,42353.0,109.2949,109.5745,108.9354,109.5446,42353.0
2024-12-31 13:00:00,109.7,109.71,109.15,109.15,31385.0,109.5446,109.5546,108.9954,108.9954,31385.0
2024-12-31 13:30:00,109.13,109.4,109.05,109.19,26361.0,108.9754,109.245,108.8955,109.0353,26361.0
2024-12-31 14:00:00,109.16,109.4,109.04,109.08,18092.0,109.0053,109.245,108.8855,108.9254,18092.0
2024-12-31 14:30:00,109.08,109.21,108.87,109.19,33956.0,108.9254,109.0553,108.7157,109.0353,33956.0
2024-12-31 15:00:00,109.15,109.45,108.92,109.45,50960.0,108.9954,109.2949,108.7657,109.2949,50960.0
2024-12-31 15:30:00,109.41,109.51,109.0,109.38,137485.0,109.255,109.3548,108.8456,109.225,137485.0
2025-01-02 09:30:00,110.2,110.99,109.5,110.85,117673.0,110.0439,110.8327,109.3449,110.6929,117673.0
2025-01-02 10:00:00,110.92,111.92,110.83,111.53,91511.0,110.7628,111.7614,110.673,111.372,91511.0
2025-01-02 10:30:00,111.58,111.91,111.2,111.71,51660.0,111.4219,111.7514,111.0424,111.5517,51660.0
2025-01-02 11:00:00,111.67,111.92,111.26,111.84,40457.0,111.5118,111.7614,111.1024,111.6815,40457.0
2025-01-02 11:30:00,111.83,112.4,111.66,112.24,61409.0,111.6716,112.2407,111.5018,112.081,61409.0
2025-01-02 12:00:00,112.27,112.46,111.57,111.57,108499.0,112.1109,112.3007,111.4119,111.4119,108499.0
2025-01-02 12:30:00,111.58,111.58,110.27,110.63,51968.0,111.4219,111.4219,110.1138,110.4733,51968.0
2025-01-02 13:00:00,110.53,110.67,110.17,110.53,36613.0,110.3734,110.5132,110.0139,110.3734,36613.0
2025-01-02 13:30:00,110.49,110.72,110.19,110.63,67764.0,110.3335,110.5631,110.0339,110.4733,67764.0
2025-01-02 14:00:00,110.63,110.87,110.51,110.77,34539.0,110.4733,110.7129,110.3534,110.6131,34539.0
2025-01-02 14:30:00,110.77,110.86,110.53,110.59,80180.0,110.6131,110.7029,110.3734,110.4333,80180.0
2025-01-02 15:00:00,110.59,111.38,110.58,111.04,121123.0,110.4333,111.2222,110.4233,110.8827,121123.0
2025-01-02 15:30:00,111.05,111.33,110.74,110.78,233408.0,110.8927,111.1723,110.5831,110.623,233408.0
2025-01-03 09:30:00,111.17,112.56,110.59,111.97,104148.0,111.0125,112.4005,110.4333,111.8114,104148.0
2025-01-03 10:00:00,111.87,112.86,111.84,112.65,58684.0,111.7115,112.7001,111.6815,112.4904,58684.0
2025-01-03 10:30:00,112.58,113.21,112.47,113.07,58915.0,112.4205,113.0496,112.3106,112.9098,58915.0
2025-01-03 11:00:00,113.08,113.13,112.72,112.92,40609.0,112.9198,112.9697,112.5603,112.76,40609.0
2025-01-03 11:30:00,112.88,113.33,112.78,113.24,92001.0,112.7201,113.1694,112.6202,113.0796,92001.0
2025-01-03 12:00:00,113.25,113.46,113.08,113.08,47337.0,113.0895,113.2992,112.9198,112.9198,47337.0
2025-01-03 12:30:00,113.16,113.51,113.13,113.27,46352.0,112.9997,113.3492,112.9697,113.1095,46352.0
2025-01-03 13:00:00,113.23,113.65,113.11,113.58,78999.0,113.0696,113.489,112.9497,113.4191,78999.0
2025-01-03 13:30:00,113.58,113.68,113.24,113.39,90360.0,113.4191,113.5189,113.0796,113.2293,90360.0
2025-01-03 14:00:00,113.36,113.45,112.89,113.17,61783.0,113.1994,113.2893,112.7301,113.0097,61783.0
2025-01-03 14:30:00,113.15,113.26,113.01,113.05,42737.0,112.9897,113.0995,112.8499,112.8898,42737.0
2025-01-03 15:00:00,113.01,113.15,112.89,113.09,71782.0,112.8499,112.9897,112.7301,112.9298,71782.0
2025-01-03 15:30:00,113.05,113.05,112.57,112.8,217246.0,112.8898,112.8898,112.4105,112.6402,217246.0
2025-01-06 09:30:00,113.72,114.36,111.99,113.18,110635.0,113.5589,114.198,111.8313,113.0196,110635.0
2025-01-06 10:00:00,113.14,113.74,113.14,113.61,91922.0,112.9797,113.5788,112.9797,113.449,91922.0
2025-01-06 10:30:00,113.64,113.65,112.87,113.05,82230.0,113.479,113.489,112.7101,112.8898,82230.0
2025-01-06 11:00:00,113.08,113.08,112.66,112.78,105893.0,112.9198,112.9198,112.5004,112.6202,105893.0
2025-01-06 11:30:00,112.73,113.3,112.73,113.24,61284.0,112.5703,113.1395,112.5703,113.0796,61284.0
2025-01-06 12:00:00,113.22,113.24,112.9,113.04,48785.0,113.0596,113.0796,112.74,112.8798,48785.0
2025-01-06 12:30:00,113.04,113.15,112.65,112.9,63214.0,112.8798,112.9897,112.4904,112.74,63214.0
2025-01-06 13:00:00,112.91,113.15,112.76,112.96,35203.0,112.75,112.9897,112.6002,112.8,35203.0
2025-01-06 13:30:00,112.97,113.0,112.5,112.5,46585.0,112.8099,112.8399,112.3406,112.3406,46585.0
2025-01-06 14:00:00,112.5,112.69,112.35,112.63,34363.0,112.3406,112.5303,112.1908,112.4704,34363.0
2025-01-06 14:30:00,112.58,112.7,112.36,112.45,54565.0,112.4205,112.5403,112.2008,112.2907,54565.0
2025-01-06 15:00:00,112.43,112.75,112.38,112.65,59574.0,112.2707,112.5902,112.2208,112.4904,59574.0
2025-01-06 15:30:00,112.66,112.72,112.3,112.48,297834.0,112.5004,112.5603,112.1409,112.3206,297834.0
2025-01-07 09:30:00,112.52,112.88,111.55,111.85,92541.0,112.3606,112.7201,111.3919,111.6915,92541.0
2025-01-07 10:00:00,111.85,111.9,110.52,110.69,56527.0,111.6915,111.7415,110.3634,110.5332,56527.0
2025-01-07 10:30:00,110.61,111.2,109.78,110.73,232453.0,110.4533,111.0424,109.6245,110.5731,232453.0
2025-01-07 11:00:00,110.74,112.07,110.3,112.07,337001.0,110.5831,111.9112,110.1437,111.9112,337001.0
2025-01-07 11:30:00,112.02,112.08,111.46,111.56,38472.0,111.8613,111.9212,111.3021,111.4019,38472.0
2025-01-07 12:00:00,111.59,111.94,111.55,111.59,74061.0,111.4319,111.7814,111.3919,111.4319,74061.0
2025-01-07 12:30:00,111.64,111.91,111.27,111.35,97285.0,111.4818,111.7514,111.1123,111.1922,97285.0
2025-01-07 13:00:00,111.36,111.95,111.27,111.83,174402.0,111.2022,111.7914,111.1123,111.6716,174402.0
2025-01-07 13:30:00,111.86,111.86,111.54,111.65,46088.0,111.7015,111.7015,111.382,111.4918,46088.0
2025-01-07 14:00:00,111.68,111.83,111.35,111.67,65359.0,111.5218,111.6716,111.1922,111.5118,65359.0
2025-01-07 14:30:00,111.61,111.74,111.31,111.31,36767.0,111.4519,111.5817,111.1523,111.1523,36767.0
2025-01-07 15:00:00,111.34,111.34,111.03,111.18,82359.0,111.1822,111.1822,110.8727,111.0225,82359.0
2025-01-07 15:30:00,111.23,111.66,111.01,111.66,289350.0,111.0724,111.5018,110.8527,111.5018,289350.0
2025-01-08 09:30:00,111.81,112.84,111.11,112.48,57506.0,111.6516,112.6801,110.9526,112.3206,57506.0
2025-01-08 10:00:00,112.39,112.74,111.45,111.71,48318.0,112.2308,112.5803,111.2921,111.5517,48318.0
2025-01-08 10:30:00,111.77,112.84,111.73,112.75,51522.0,111.6116,112.6801,111.5717,112.5902,51522.0
2025-01-08 11:00:00,112.75,113.44,112.46,113.27,65161.0,112.5902,113.2793,112.3007,113.1095,65161.0
2025-01-08 11:30:00,113.31,114.4,113.27,114.03,84173.0,113.1495,114.2379,113.1095,113.8684,84173.0
2025-01-08 12:00:00,114.07,114.11,113.04,113.04,49570.0,113.9084,113.9483,112.8798,112.8798,49570.0
2025-01-08 12:30:00,113.14,113.74,113.08,113.65,69610.0,112.9797,113.5788,112.9198,113.489,69610.0
2025-01-08 13:00:00,113.64,114.31,113.64,114.16,43234.0,113.479,114.148,113.479,113.9983,43234.0
2025-01-08 13:30:00,114.14,114.25,113.57,113.94,32924.0,113.9783,114.0881,113.4091,113.7786,32924.0
2025-01-08 14:00:00,113.84,114.81,113.69,114.8,82721.0,113.6787,114.6473,113.5289,114.6373,82721.0
2025-01-08 14:30:00,114.76,114.76,114.3,114.42,74866.0,114.5974,114.5974,114.1381,114.2579,74866.0
2025-01-08 15:00:00,114.44,114.72,114.33,114.62,65775.0,114.2779,114.5575,114.168,114.4576,65775.0
2025-01-08 15:30:00,114.63,115.16,114.46,115.01,273240.0,114.4676,114.9968,114.2978,114.847,273240.0
2025-01-10 09:30:00,113.8,114.73,113.33,113.34,115789.0,113.6388,114.5674,113.1694,113.1794,115789.0
2025-01-10 10:00:00,113.3,113.38,112.52,113.25,61184.0,113.1395,113.2194,112.3606,113.0895,61184.0
2025-01-10 10:30:00,113.3,114.04,113.26,113.52,113910.0,113.1395,113.8784,113.0995,113.3592,113910.0
2025-01-10 11:00:00,113.5,113.5,112.8,112.95,73102.0,113.3392,113.3392,112.6402,112.79,73102.0
2025-01-10 11:30:00,113.0,113.58,112.81,113.06,70223.0,112.8399,113.4191,112.6502,112.8998,70223.0
2025-01-10 12:00:00,113.14,113.6,112.92,113.6,98096.0,112.9797,113.439,112.76,113.439,98096.0
2025-01-10 12:30:00,113.58,114.25,113.52,114.25,53735.0,113.4191,114.0881,113.3592,114.0881,53735.0
2025-01-10 13:00:00,114.19,114.21,113.77,113.9,77994.0,114.0282,114.0482,113.6088,113.7386,77994.0
2025-01-10 13:30:00,113.86,113.9,113.34,113.73,185634.0,113.6987,113.7386,113.1794,113.5689,185634.0
2025-01-10 14:00:00,113.74,113.78,113.12,113.45,121002.0,113.5788,113.6188,112.9597,113.2893,121002.0
2025-01-10 14:30:00,113.46,113.7,113.22,113.41,81468.0,113.2992,113.5389,113.0596,113.2493,81468.0
2025-01-10 15:00:00,113.43,113.44,112.86,113.12,66029.0,113.2693,113.2793,112.7001,112.9597,66029.0
2025-01-10 15:30:00,113.11,113.17,112.56,112.65,256941.0,112.9497,113.0097,112.4005,112.4904,256941.0
2025-01-13 09:30:00,111.0,113.78,110.79,113.7,91183.0,110.8427,113.6188,110.633,113.5389,91183.0
2025-01-13 10:00:00,113.7,114.15,112.9,113.68,106039.0,113.5389,113.9883,112.74,113.5189,106039.0
2025-01-13 10:30:00,113.61,114.51,113.53,113.9,85581.0,113.449,114.3478,113.3691,113.7386,85581.0
2025-01-13 11:00:00,113.9,114.21,113.29,114.21,152597.0,113.7386,114.0482,113.1295,114.0482,152597.0
2025-01-13 11:30:00,114.17,114.6,113.68,113.68,122736.0,114.0082,114.4376,113.5189,113.5189,122736.0
2025-01-13 12:00:00,113.7,114.47,113.59,114.16,58310.0,113.5389,114.3078,113.4291,113.9983,58310.0
2025-01-13 12:30:00,114.08,114.31,113.83,114.16,47413.0,113.9184,114.148,113.6687,113.9983,47413.0
2025-01-13 13:00:00,114.11,114.25,113.75,113.9,93097.0,113.9483,114.0881,113.5888,113.7386,93097.0
2025-01-13 13:30:00,113.9,114.16,113.7,114.01,127108.0,113.7386,113.9983,113.5389,113.8485,127108.0
2025-01-13 14:00:00,114.03,114.34,113.89,114.06,66590.0,113.8684,114.178,113.7286,113.8984,66590.0
2025-01-13 14:30:00,114.06,114.52,113.86,114.52,57563.0,113.8984,114.3577,113.6987,114.3577,57563.0
2025-01-13 15:00:00,114.47,114.87,114.36,114.73,100323.0,114.3078,114.7072,114.198,114.5674,100323.0
2025-01-13 15:30:00,114.72,114.99,114.57,114.75,175168.0,114.5575,114.8271,114.4077,114.5874,175168.0
2025-01-14 09:30:00,116.28,117.72,115.79,117.26,217076.0,116.1152,117.5532,115.6259,117.0939,217076.0
2025-01-14 10:00:00,117.26,118.31,117.15,118.02,120029.0,117.0939,118.1424,116.984,117.8528,120029.0
2025-01-14 10:30:00,118.05,118.54,117.9,117.94,106157.0,117.8827,118.372,117.733,117.7729,106157.0
2025-01-14 11:00:00,118.0,118.21,117.45,117.85,96103.0,117.8328,118.0425,117.2836,117.683,96103.0
2025-01-14 11:30:00,117.83,117.88,117.0,117.09,79286.0,117.6631,117.713,116.8342,116.9241,79286.0
2025-01-14 12:00:00,117.09,117.54,117.02,117.53,67536.0,116.9241,117.3735,116.8542,117.3635,67536.0
2025-01-14 12:30:00,117.44,117.67,117.26,117.49,65629.0,117.2736,117.5033,117.0939,117.3235,65629.0
2025-01-14 13:00:00,117.49,117.86,117.2,117.85,156375.0,117.3235,117.693,117.0339,117.683,156375.0
2025-01-14 13:30:00,117.81,119.06,117.81,118.9,101905.0,117.6431,118.8913,117.6431,118.7315,101905.0
2025-01-14 14:00:00,118.87,119.28,118.76,119.06,110708.0,118.7016,119.111,118.5917,118.8913,110708.0
2025-01-14 14:30:00,119.06,119.26,118.62,118.75,104665.0,118.8913,119.091,118.4519,118.5817,104665.0
2025-01-14 15:00:00,118.69,118.8,118.23,118.79,104976.0,118.5218,118.6317,118.0625,118.6217,104976.0
2025-01-14 15:30:00,118.82,119.28,118.51,119.25,483934.0,118.6516,119.111,118.3421,119.081,483934.0
2025-01-15 09:30:00,122.81,124.15,121.35,122.85,493173.0,122.636,123.9741,121.1781,122.6759,493173.0
2025-01-15 10:00:00,122.84,122.84,121.91,121.98,363347.0,122.666,122.666,121.7373,121.8072,363347.0
2025-01-15 10:30:00,121.98,122.26,120.63,121.09,204369.0,121.8072,122.0868,120.4591,120.9184,204369.0
2025-01-15 11:00:00,121.09,121.32,120.78,120.88,92544.0,120.9184,121.1481,120.6089,120.7087,92544.0
2025-01-15 11:30:00,120.86,120.99,120.45,120.99,82679.0,120.6888,120.8186,120.2793,120.8186,82679.0
2025-01-15 12:00:00,120.99,121.69,120.93,121.65,104244.0,120.8186,121.5176,120.7587,121.4776,104244.0
2025-01-15 12:30:00,121.65,121.99,121.58,121.71,200336.0,121.4776,121.8172,121.4077,121.5376,200336.0
2025-01-15 13:00:00,121.74,121.99,121.51,121.74,139780.0,121.5675,121.8172,121.3378,121.5675,139780.0
2025-01-15 13:30:00,121.78,121.83,121.42,121.55,75496.0,121.6075,121.6574,121.248,121.3778,75496.0
2025-01-15 14:00:00,121.5,121.79,121.38,121.7,98647.0,121.3279,121.6174,121.208,121.5276,98647.0
2025-01-15 14:30:00,121.7,122.03,121.53,122.01,124177.0,121.5276,121.8571,121.3578,121.8371,124177.0
2025-01-15 15:00:00,121.98,122.43,121.96,122.43,234191.0,121.8072,122.2565,121.7872,122.2565,234191.0
2025-01-15 15:30:00,122.42,122.42,121.79,121.86,581517.0,122.2465,122.2465,121.6174,121.6873,581517.0
2025-01-16 09:30:00,123.0,123.33,121.55,121.61,147507.0,122.8257,123.1553,121.3778,121.4377,147507.0
2025-01-16 10:00:00,121.61,122.74,121.47,122.74,107292.0,121.4377,122.5661,121.2979,122.5661,107292.0
2025-01-16 10:30:00,122.7,123.45,122.43,123.45,79185.0,122.5262,123.2751,122.2565,123.2751,79185.0
2025-01-16 11:00:00,123.47,123.55,122.58,122.93,104896.0,123.2951,123.3749,122.4063,122.7558,104896.0
2025-01-16 11:30:00,122.93,123.01,122.45,122.76,59401.0,122.7558,122.8357,122.2765,122.5861,59401.0
2025-01-16 12:00:00,122.74,123.07,122.58,122.79,96264.0,122.5661,122.8956,122.4063,122.616,96264.0
2025-01-16 12:30:00,122.74,122.79,122.5,122.71,48878.0,122.5661,122.616,122.3264,122.5361,48878.0
2025-01-16 13:00:00,122.67,123.32,122.5,123.16,395716.0,122.4962,123.1453,122.3264,122.9855,395716.0
2025-01-16 13:30:00,123.14,123.42,123.0,123.24,128051.0,122.9655,123.2451,122.8257,123.0654,128051.0
2025-01-16 14:00:00,123.25,123.38,123.05,123.3,99972.0,123.0754,123.2052,122.8757,123.1253,99972.0
2025-01-16 14:30:00,123.26,123.47,123.18,123.28,135237.0,123.0854,123.2951,123.0055,123.1053,135237.0
2025-01-16 15:00:00,123.24,123.46,122.96,123.18,136869.0,123.0654,123.2851,122.7858,123.0055,136869.0
2025-01-16 15:30:00,123.19,123.43,122.96,123.0,318301.0,123.0155,123.2551,122.7858,122.8257,318301.0
2025-01-17 09:30:00,124.03,124.13,122.7,123.59,537843.0,123.8543,123.9541,122.5262,123.4149,537843.0
2025-01-17 10:00:00,123.52,123.92,123.03,123.9,129610.0,123.345,123.7444,122.8557,123.7245,129610.0
2025-01-17 10:30:00,123.9,124.77,123.77,124.41,112621.0,123.7245,124.5932,123.5946,124.2337,112621.0
2025-01-17 11:00:00,124.49,125.14,124.39,125.06,126120.0,124.3136,124.9627,124.2138,124.8828,126120.0
2025-01-17 11:30:00,125.08,125.58,125.03,125.44,132815.0,124.9028,125.4021,124.8529,125.2623,132815.0
2025-01-17 12:00:00,125.47,126.26,124.87,125.82,331148.0,125.2922,126.0811,124.6931,125.6417,331148.0
2025-01-17 12:30:00,125.78,125.9,125.52,125.83,99805.0,125.6018,125.7216,125.3422,125.6517,99805.0
2025-01-17 13:00:00,125.87,126.04,125.71,125.84,98092.0,125.6917,125.8614,125.5319,125.6617,98092.0
2025-01-17 13:30:00,125.79,125.92,125.59,125.7,77534.0,125.6118,125.7416,125.4121,125.5219,77534.0
2025-01-17 14:00:00,125.69,125.87,125.5,125.71,89497.0,125.5119,125.6917,125.3222,125.5319,89497.0
2025-01-17 14:30:00,125.7,125.82,125.29,125.47,98532.0,125.5219,125.6417,125.1125,125.2922,98532.0
2025-01-17 15:00:00,125.44,125.5,124.96,125.22,223306.0,125.2623,125.3222,124.7829,125.0426,223306.0
2025-01-17 15:30:00,125.22,125.55,125.13,125.3,356160.0,125.0426,125.3721,124.9527,125.1225,356160.0
2025-01-21 09:30:00,128.02,129.1,126.8,127.04,241422.0,127.8386,128.9171,126.6203,126.86,241422.0
2025-01-21 10:00:00,127.07,127.29,126.13,127.19,137614.0,126.89,127.1096,125.9513,127.0098,137614.0
2025-01-21 10:30:00,127.14,127.53,126.81,127.5,98420.0,126.9599,127.3493,126.6303,127.3194,98420.0
2025-01-21 11:00:00,127.42,127.52,126.14,126.51,159535.0,127.2395,127.3393,125.9613,126.3308,159535.0
2025-01-21 11:30:00,126.45,126.73,126.31,126.66,71389.0,126.2708,126.5504,126.131,126.4805,71389.0
2025-01-21 12:00:00,126.66,126.89,126.31,126.7,66549.0,126.4805,126.7102,126.131,126.5205,66549.0
2025-01-21 12:30:00,126.7,127.08,126.6,126.96,108929.0,126.5205,126.8999,126.4206,126.7801,108929.0
2025-01-21 13:00:00,126.93,127.57,126.61,127.45,90950.0,126.7502,127.3893,126.4306,127.2694,90950.0
2025-01-21 13:30:00,127.53,127.57,127.13,127.33,48345.0,127.3493,127.3893,126.9499,127.1496,48345.0
2025-01-21 14:00:00,127.33,127.39,126.9,127.21,68260.0,127.1496,127.2095,126.7202,127.0298,68260.0
2025-01-21 14:30:00,127.16,127.24,126.96,127.07,55070.0,126.9798,127.0597,126.7801,126.89,55070.0
2025-01-21 15:00:00,127.03,127.22,126.92,127.12,82406.0,126.85,127.0397,126.7402,126.9399,82406.0
2025-01-21 15:30:00,127.1,127.43,126.94,127.16,302109.0,126.9199,127.2495,126.7601,126.9798,302109.0
2025-01-22 09:30:00,128.03,128.33,126.47,126.64,149850.0,127.8486,128.1482,126.2908,126.4606,149850.0
2025-01-22 10:00:00,126.64,126.64,125.98,126.46,121213.0,126.4606,126.4606,125.8015,126.2808,121213.0
2025-01-22 10:30:00,126.41,126.86,125.84,126.57,62725.0,126.2309,126.6803,125.6617,126.3907,62725.0
2025-01-22 11:00:00,126.6,126.62,126.14,126.51,148030.0,126.4206,126.4406,125.9613,126.3308,148030.0
2025-01-22 11:30:00,126.57,126.72,126.32,126.44,57739.0,126.3907,126.5405,126.141,126.2609,57739.0
2025-01-22 12:00:00,126.42,126.53,126.11,126.27,77960.0,126.2409,126.3507,125.9313,126.0911,77960.0
2025-01-22 12:30:00,126.27,126.62,126.24,126.42,38809.0,126.0911,126.4406,126.0611,126.2409,38809.0
2025-01-22 13:00:00,126.44,126.89,126.27,126.72,203165.0,126.2609,126.7102,126.0911,126.5405,203165.0
2025-01-22 13:30:00,126.77,127.3,126.77,127.19,46213.0,126.5904,127.1196,126.5904,127.0098,46213.0
2025-01-22 14:00:00,127.16,127.31,126.96,127.1,57438.0,126.9798,127.1296,126.7801,126.9199,57438.0
2025-01-22 14:30:00,127.05,127.39,127.05,127.37,40621.0,126.87,127.2095,126.87,127.1895,40621.0
2025-01-22 15:00:00,127.38,127.38,126.95,126.98,97746.0,127.1995,127.1995,126.7701,126.8001,97746.0
2025-01-22 15:30:00,126.94,127.07,126.61,126.71,328666.0,126.7601,126.89,126.4306,126.5305,328666.0
2025-01-23 09:30:00,127.46,129.1,127.2,128.55,216391.0,127.2794,128.9171,127.0198,128.3679,216391.0
2025-01-23 10:00:00,128.43,128.43,126.93,126.96,106325.0,128.248,128.248,126.7502,126.7801,106325.0
2025-01-23 10:30:00,126.97,127.97,126.95,127.85,148283.0,126.7901,127.7887,126.7701,127.6689,148283.0
2025-01-23 11:00:00,127.85,128.35,127.8,127.96,129386.0,127.6689,128.1681,127.6189,127.7787,129386.0
2025-01-23 11:30:00,127.97,128.12,127.44,127.67,210914.0,127.7887,127.9385,127.2594,127.4891,210914.0
2025-01-23 12:00:00,127.62,127.76,127.34,127.39,172115.0,127.4392,127.579,127.1596,127.2095,172115.0
2025-01-23 12:30:00,127.4,127.73,127.36,127.69,166014.0,127.2195,127.549,127.1795,127.5091,166014.0
2025-01-23 13:00:00,127.67,127.95,127.5,127.58,107032.0,127.4891,127.7687,127.3194,127.3992,107032.0
2025-01-23 13:30:00,127.59,127.67,127.24,127.41,98555.0,127.4092,127.4891,127.0597,127.2295,98555.0
2025-01-23 14:00:00,127.4,127.54,127.26,127.35,83062.0,127.2195,127.3593,127.0797,127.1696,83062.0
2025-01-23 14:30:00,127.33,127.63,127.26,127.5,67241.0,127.1496,127.4492,127.0797,127.3194,67241.0
2025-01-23 15:00:00,127.46,127.72,127.38,127.6,93872.0,127.2794,127.539,127.1995,127.4192,93872.0
2025-01-23 15:30:00,127.61,128.03,127.54,127.75,285385.0,127.4292,127.8486,127.3593,127.569,285385.0
2025-01-24 09:30:00,127.0,127.56,126.61,127.37,160042.0,126.8201,127.3793,126.4306,127.1895,160042.0
2025-01-24 10:00:00,127.34,127.38,126.45,126.9,115932.0,127.1596,127.1995,126.2708,126.7202,115932.0
2025-01-24 10:30:00,126.91,126.95,126.24,126.65,77472.0,126.7302,126.7701,126.0611,126.4706,77472.0
2025-01-24 11:00:00,126.68,127.09,126.56,126.9,66763.0,126.5005,126.9099,126.3807,126.7202,66763.0
2025-01-24 11:30:00,126.89,127.23,126.84,127.02,75596.0,126.7102,127.0497,126.6603,126.84,75596.0
2025-01-24 12:00:00,127.03,127.3,126.88,127.2,56731.0,126.85,127.1196,126.7002,127.0198,56731.0
2025-01-24 12:30:00,127.19,127.25,126.57,126.59,58866.0,127.0098,127.0697,126.3907,126.4106,58866.0
2025-01-24 13:00:00,126.6,126.96,126.57,126.89,66515.0,126.4206,126.7801,126.3907,126.7102,66515.0
2025-01-24 13:30:00,126.93,127.04,126.7,126.85,74320.0,126.7502,126.86,126.5205,126.6703,74320.0
2025-01-24 14:00:00,126.88,127.04,126.71,126.81,55431.0,126.7002,126.86,126.5305,126.6303,55431.0
2025-01-24 14:30:00,126.83,127.07,126.79,126.89,64272.0,126.6503,126.89,126.6104,126.7102,64272.0
2025-01-24 15:00:00,126.88,127.05,126.79,126.89,71300.0,126.7002,126.87,126.6104,126.7102,71300.0
2025-01-24 15:30:00,126.91,127.2,126.87,127.08,262303.0,126.7302,127.0198,126.6902,126.8999,262303.0
2025-01-27 09:30:00,122.7,124.72,121.23,122.57,486778.0,122.5262,124.5433,121.0582,122.3963,486778.0
2025-01-27 10:00:00,122.57,122.74,120.19,120.99,232920.0,122.3963,122.5661,120.0197,120.8186,232920.0
2025-01-27 10:30:00,120.98,121.55,120.71,121.06,115218.0,120.8086,121.3778,120.539,120.8885,115218.0
2025-01-27 11:00:00,121.06,121.16,120.14,120.23,120163.0,120.8885,120.9883,119.9698,120.0597,120163.0
2025-01-27 11:30:00,120.17,120.78,119.89,120.68,117069.0,119.9997,120.6089,119.7201,120.509,117069.0
2025-01-27 12:00:00,120.61,121.47,120.47,121.16,89866.0,120.4391,121.2979,120.2993,120.9883,89866.0
2025-01-27 12:30:00,121.15,121.49,120.55,120.62,85044.0,120.9783,121.3179,120.3792,120.4491,85044.0
2025-01-27 13:00:00,120.6,120.75,120.35,120.41,99103.0,120.4291,120.5789,120.1795,120.2394,99103.0
2025-01-27 13:30:00,120.4,121.16,120.37,121.03,76491.0,120.2294,120.9883,120.1995,120.8585,76491.0
2025-01-27 14:00:00,121.04,121.42,120.72,121.41,88817.0,120.8685,121.248,120.549,121.238,88817.0
2025-01-27 14:30:00,121.28,121.8,121.0,121.16,91043.0,121.1082,121.6274,120.8286,120.9883,91043.0
2025-01-27 15:00:00,121.14,121.73,120.76,121.48,102728.0,120.9684,121.5575,120.5889,121.3079,102728.0
2025-01-27 15:30:00,121.51,122.21,121.35,122.13,356793.0,121.3378,122.0368,121.1781,121.957,356793.0
2025-01-28 09:30:00,124.52,125.19,124.0,124.88,316538.0,124.3436,125.0126,123.8243,124.7031,316538.0
2025-01-28 10:00:00,124.82,126.11,124.82,125.76,167141.0,124.6431,125.9313,124.6431,125.5818,167141.0
2025-01-28 10:30:00,125.77,125.99,125.29,125.7,137943.0,125.5918,125.8115,125.1125,125.5219,137943.0
2025-01-28 11:00:00,125.73,126.19,124.96,125.12,305164.0,125.5519,126.0112,124.7829,124.9427,305164.0
2025-01-28 11:30:00,125.03,125.39,124.65,125.27,137544.0,124.8529,125.2123,124.4734,125.0925,137544.0
2025-01-28 12:00:00,125.25,126.1,125.25,125.47,116083.0,125.0725,125.9213,125.0725,125.2922,116083.0
2025-01-28 12:30:00,125.46,125.7,125.3,125.64,87551.0,125.2822,125.5219,125.1225,125.462,87551.0
2025-01-28 13:00:00,125.64,126.15,125.64,126.06,76320.0,125.462,125.9713,125.462,125.8814,76320.0
2025-01-28 13:30:00,126.08,126.35,125.86,125.86,84318.0,125.9014,126.171,125.6817,125.6817,84318.0
2025-01-28 14:00:00,125.85,126.08,125.53,125.87,96719.0,125.6717,125.9014,125.3521,125.6917,96719.0
2025-01-28 14:30:00,125.87,126.61,125.81,126.57,101728.0,125.6917,126.4306,125.6317,126.3907,101728.0
2025-01-28 15:00:00,126.59,126.64,126.15,126.36,110456.0,126.4106,126.4606,125.9713,126.181,110456.0
2025-01-28 15:30:00,126.36,126.59,126.16,126.42,395830.0,126.181,126.4106,125.9812,126.2409,395830.0
2025-01-29 09:30:00,126.38,127.11,125.78,127.01,90146.0,126.2009,126.9299,125.6018,126.83,90146.0
2025-01-29 10:00:00,127.0,127.15,126.54,126.68,68851.0,126.8201,126.9698,126.3607,126.5005,68851.0
2025-01-29 10:30:00,126.88,127.13,126.18,126.32,54925.0,126.7002,126.9499,126.0012,126.141,54925.0
2025-01-29 11:00:00,126.26,126.58,126.2,126.37,37288.0,126.0811,126.4007,126.0212,126.191,37288.0
2025-01-29 11:30:00,126.29,126.38,125.96,126.17,40035.0,126.1111,126.2009,125.7815,125.9912,40035.0
2025-01-29 12:00:00,126.17,126.83,126.17,126.74,40147.0,125.9912,126.6503,125.9912,126.5604,40147.0
2025-01-29 12:30:00,126.78,127.11,126.75,127.01,30609.0,126.6004,126.9299,126.5704,126.83,30609.0
2025-01-29 13:00:00,127.0,127.11,126.54,126.98,58316.0,126.8201,126.9299,126.3607,126.8001,58316.0
2025-01-29 13:30:00,127.03,127.12,126.72,126.97,33209.0,126.85,126.9399,126.5405,126.7901,33209.0
2025-01-29 14:00:00,126.93,126.93,126.18,126.25,68095.0,126.7502,126.7502,126.0012,126.0711,68095.0
2025-01-29 14:30:00,126.25,126.94,126.12,126.55,59545.0,126.0711,126.7601,125.9413,126.3707,59545.0
2025-01-29 15:00:00,126.52,127.06,126.15,126.92,69437.0,126.3407,126.88,125.9713,126.7402,69437.0
2025-01-29 15:30:00,126.92,126.94,126.1,126.32,318644.0,126.7402,126.7601,125.9213,126.141,318644.0
2025-01-30 09:30:00,126.92,127.5,126.57,126.91,122220.0,126.7402,127.3194,126.3907,126.7302,122220.0
2025-01-30 10:00:00,127.02,127.75,126.65,127.01,75898.0,126.84,127.569,126.4706,126.83,75898.0
2025-01-30 10:30:00,127.01,127.23,125.91,125.93,74895.0,126.83,127.0497,125.7316,125.7516,74895.0
2025-01-30 11:00:00,125.95,126.49,125.51,126.4,95171.0,125.7715,126.3108,125.3322,126.2209,95171.0
2025-01-30 11:30:00,126.43,126.72,126.24,126.66,92240.0,126.2509,126.5405,126.0611,126.4805,92240.0
2025-01-30 12:00:00,126.66,126.74,126.09,126.16,77300.0,126.4805,126.5604,125.9113,125.9812,77300.0
2025-01-30 12:30:00,126.2,126.38,126.07,126.1,133886.0,126.0212,126.2009,125.8914,125.9213,133886.0
2025-01-30 13:00:00,126.1,126.74,126.1,126.65,74750.0,125.9213,126.5604,125.9213,126.4706,74750.0
2025-01-30 13:30:00,126.72,127.18,126.72,127.0,35687.0,126.5405,126.9998,126.5405,126.8201,35687.0
2025-01-30 14:00:00,127.01,127.04,126.6,126.73,48954.0,126.83,126.86,126.4206,126.5504,48954.0
2025-01-30 14:30:00,126.7,126.86,126.4,126.81,46456.0,126.5205,126.6803,126.2209,126.6303,46456.0
2025-01-30 15:00:00,126.85,127.49,126.81,127.38,126317.0,126.6703,127.3094,126.6303,127.1995,126317.0
2025-01-30 15:30:00,127.42,127.73,126.29,127.33,279068.0,127.2395,127.549,126.1111,127.1496,279068.0
2025-01-31 09:30:00,128.0,128.31,127.09,127.48,62013.0,127.8186,128.1282,126.9099,127.2994,62013.0
2025-01-31 10:00:00,127.39,127.54,127.01,127.43,64334.0,127.2095,127.3593,126.83,127.2495,64334.0
2025-01-31 10:30:00,127.47,127.87,127.33,127.72,51380.0,127.2894,127.6888,127.1496,127.539,51380.0
2025-01-31 11:00:00,127.8,128.24,127.77,127.84,75279.0,127.6189,128.0583,127.589,127.6589,75279.0
2025-01-31 11:30:00,128.01,128.04,127.54,127.8,33801.0,127.8286,127.8586,127.3593,127.6189,33801.0
2025-01-31 12:00:00,127.81,127.81,127.41,127.64,36945.0,127.6289,127.6289,127.2295,127.4592,36945.0
2025-01-31 12:30:00,127.69,127.82,127.45,127.51,63652.0,127.5091,127.6389,127.2694,127.3293,63652.0
2025-01-31 13:00:00,127.55,127.88,126.9,126.95,42069.0,127.3693,127.6988,126.7202,126.7701,42069.0
2025-01-31 13:30:00,126.93,127.05,126.38,126.61,51333.0,126.7502,126.87,126.2009,126.4306,51333.0
2025-01-31 14:00:00,126.59,126.72,126.21,126.63,37463.0,126.4106,126.5405,126.0312,126.4506,37463.0
2025-01-31 14:30:00,126.69,126.92,126.08,126.63,38282.0,126.5105,126.7402,125.9014,126.4506,38282.0
2025-01-31 15:00:00,126.48,126.49,125.93,126.17,63166.0,126.3008,126.3108,125.7516,125.9912,63166.0
2025-01-31 15:30:00,126.2,126.6,125.95,126.55,217107.0,126.0212,126.4206,125.7715,126.3707,217107.0
2025-02-03 09:30:00,124.35,125.6,123.5,123.68,167616.0,124.1738,125.422,123.325,123.5048,167616.0
2025-02-03 10:00:00,123.61,125.17,123.59,125.1,100589.0,123.4349,124.9927,123.4149,124.9228,100589.0
2025-02-03 10:30:00,125.1,126.38,124.95,125.97,88668.0,124.9228,126.2009,124.773,125.7915,88668.0
2025-02-03 11:00:00,125.87,126.71,125.66,126.71,71842.0,125.6917,126.5305,125.482,126.5305,71842.0
2025-02-03 11:30:00,126.7,126.92,126.06,126.31,61414.0,126.5205,126.7402,125.8814,126.131,61414.0
2025-02-03 12:00:00,126.26,126.54,126.0,126.09,65030.0,126.0811,126.3607,125.8215,125.9113,65030.0
2025-02-03 12:30:00,126.0,126.25,125.83,126.25,46737.0,125.8215,126.0711,125.6517,126.0711,46737.0
2025-02-03 13:00:00,126.08,126.59,125.88,126.15,57887.0,125.9014,126.4106,125.7016,125.9713,57887.0
2025-02-03 13:30:00,126.25,126.44,126.01,126.32,36535.0,126.0711,126.2609,125.8315,126.141,36535.0
2025-02-03 14:00:00,126.39,126.8,126.38,126.63,49280.0,126.2109,126.6203,126.2009,126.4506,49280.0
2025-02-03 14:30:00,126.61,127.0,126.52,126.95,37196.0,126.4306,126.8201,126.3407,126.7701,37196.0
2025-02-03 15:00:00,126.95,127.05,126.62,126.64,37653.0,126.7701,126.87,126.4406,126.4606,37653.0
2025-02-03 15:30:00,126.64,126.95,126.37,126.38,180928.0,126.4606,126.7701,126.191,126.2009,180928.0
2025-02-04 09:30:00,127.4,127.67,125.36,125.98,116049.0,127.2195,127.4891,125.1824,125.8015,116049.0
2025-02-04 10:00:00,125.83,126.19,125.29,125.98,73483.0,125.6517,126.0112,125.1125,125.8015,73483.0
2025-02-04 10:30:00,125.98,126.06,125.07,125.12,81578.0,125.8015,125.8814,124.8928,124.9427,81578.0
2025-02-04 11:00:00,125.18,125.6,125.15,125.4,109757.0,125.0026,125.422,124.9727,125.2223,109757.0
2025-02-04 11:30:00,125.35,125.43,124.9,125.15,84797.0,125.1724,125.2523,124.723,124.9727,84797.0
2025-02-04 12:00:00,125.22,125.74,124.76,124.76,48196.0,125.0426,125.5618,124.5832,124.5832,48196.0
2025-02-04 12:30:00,124.83,125.52,124.74,125.39,64570.0,124.6531,125.3422,124.5633,125.2123,64570.0
2025-02-04 13:00:00,125.43,125.55,125.05,125.48,65129.0,125.2523,125.3721,124.8728,125.3022,65129.0
2025-02-04 13:30:00,125.47,125.55,125.03,125.05,46672.0,125.2922,125.3721,124.8529,124.8728,46672.0
2025-02-04 14:00:00,125.05,125.42,125.03,125.3,46016.0,124.8728,125.2423,124.8529,125.1225,46016.0
2025-02-04 14:30:00,125.3,125.51,125.14,125.15,62096.0,125.1225,125.3322,124.9627,124.9727,62096.0
2025-02-04 15:00:00,125.15,125.24,124.98,125.14,46802.0,124.9727,125.0626,124.8029,124.9627,46802.0
2025-02-04 15:30:00,125.1,125.67,125.08,125.48,168542.0,124.9228,125.4919,124.9028,125.3022,168542.0
2025-02-05 09:30:00,126.23,127.1,125.85,126.14,82098.0,126.0512,126.9199,125.6717,125.9613,82098.0
2025-02-05 10:00:00,126.21,126.99,126.06,126.89,59149.0,126.0312,126.8101,125.8814,126.7102,59149.0
2025-02-05 10:30:00,126.88,127.25,126.46,127.15,52433.0,126.7002,127.0697,126.2808,126.9698,52433.0
2025-02-05 11:00:00,127.17,127.44,126.89,127.2,49832.0,126.9898,127.2594,126.7102,127.0198,49832.0
2025-02-05 11:30:00,127.23,127.73,127.09,127.51,34260.0,127.0497,127.549,126.9099,127.3293,34260.0
2025-02-05 12:00:00,127.47,127.59,127.21,127.39,32816.0,127.2894,127.4092,127.0298,127.2095,32816.0
2025-02-05 12:30:00,127.44,127.96,127.44,127.75,37856.0,127.2594,127.7787,127.2594,127.569,37856.0
2025-02-05 13:00:00,127.78,127.93,127.63,127.77,40377.0,127.599,127.7487,127.4492,127.589,40377.0
2025-02-05 13:30:00,127.77,128.15,127.74,127.86,87592.0,127.589,127.9684,127.559,127.6788,87592.0
2025-02-05 14:00:00,127.89,128.18,127.84,128.09,42977.0,127.7088,127.9984,127.6589,127.9085,42977.0
2025-02-05 14:30:00,128.09,128.18,127.79,127.94,63182.0,127.9085,127.9984,127.6089,127.7587,63182.0
2025-02-05 15:00:00,127.91,128.26,127.91,128.08,70544.0,127.7288,128.0783,127.7288,127.8985,70544.0
2025-02-05 15:30:00,128.08,128.29,127.76,127.83,230478.0,127.8985,128.1082,127.579,127.6489,230478.0
2025-02-06 09:30:00,128.0,128.53,127.5,127.87,85949.0,127.8186,128.3479,127.3194,127.6888,85949.0
2025-02-06 10:00:00,127.9,128.34,127.33,127.34,48237.0,127.7188,128.1582,127.1496,127.1596,48237.0
2025-02-06 10:30:00,127.29,127.52,127.09,127.32,57421.0,127.1096,127.3393,126.9099,127.1396,57421.0
2025-02-06 11:00:00,127.28,127.8,127.13,127.59,312028.0,127.0997,127.6189,126.9499,127.4092,312028.0
2025-02-06 11:30:00,127.53,127.86,127.52,127.68,30434.0,127.3493,127.6788,127.3393,127.4991,30434.0
2025-02-06 12:00:00,127.74,128.17,127.67,128.1,30715.0,127.559,127.9884,127.4891,127.9185,30715.0
2025-02-06 12:30:00,128.06,128.06,127.5,127.71,66169.0,127.8786,127.8786,127.3194,127.5291,66169.0
2025-02-06 13:00:00,127.64,128.03,127.4,127.52,72287.0,127.4592,127.8486,127.2195,127.3393,72287.0
2025-02-06 13:30:00,127.52,127.66,127.33,127.42,42281.0,127.3393,127.4791,127.1496,127.2395,42281.0
2025-02-06 14:00:00,127.4,127.66,127.4,127.52,64914.0,127.2195,127.4791,127.2195,127.3393,64914.0
2025-02-06 14:30:00,127.5,127.76,127.02,127.65,70173.0,127.3194,127.579,126.84,127.4691,70173.0
2025-02-06 15:00:00,127.67,128.44,127.59,128.42,44037.0,127.4891,128.258,127.4092,128.238,44037.0
2025-02-06 15:30:00,128.44,129.0,128.24,128.99,293060.0,128.258,128.8172,128.0583,128.8072,293060.0
2025-02-07 09:30:00,129.26,129.69,128.93,129.32,122186.0,129.1779,129.6077,128.8481,129.2379,122186.0
2025-02-07 10:00:00,129.23,129.23,127.53,128.42,224292.0,129.148,129.148,127.449,128.3385,224292.0
2025-02-07 10:30:00,128.36,128.61,127.55,128.11,55774.0,128.2785,128.5283,127.469,128.0287,55774.0
2025-02-07 11:00:00,128.0,128.64,127.63,128.16,30068.0,127.9187,128.5583,127.549,128.0786,30068.0
2025-02-07 11:30:00,128.19,128.48,127.9,127.9,25560.0,128.1086,128.3984,127.8188,127.8188,25560.0
2025-02-07 12:00:00,127.91,128.03,127.54,127.91,38109.0,127.8288,127.9487,127.459,127.8288,38109.0
2025-02-07 12:30:00,127.85,128.11,127.73,127.87,29179.0,127.7688,128.0287,127.6489,127.7888,29179.0
2025-02-07 13:00:00,127.93,128.29,127.93,128.13,23386.0,127.8488,128.2086,127.8488,128.0487,23386.0
2025-02-07 13:30:00,128.13,128.19,127.7,127.71,26875.0,128.0487,128.1086,127.6189,127.6289,26875.0
2025-02-07 14:00:00,127.75,128.18,127.7,128.07,39468.0,127.6689,128.0986,127.6189,127.9887,39468.0
2025-02-07 14:30:00,128.06,128.15,127.82,127.83,44792.0,127.9787,128.0686,127.7388,127.7488,44792.0
2025-02-07 15:00:00,127.82,127.82,127.34,127.38,27813.0,127.7388,127.7388,127.2592,127.2991,27813.0
2025-02-07 15:30:00,127.41,127.88,127.37,127.71,138338.0,127.3291,127.7988,127.2891,127.6289,138338.0
2025-02-10 09:30:00,128.42,128.73,127.13,127.84,80450.0,128.3385,128.6483,127.0493,127.7588,80450.0
2025-02-10 10:00:00,127.76,128.23,127.34,127.66,66982.0,127.6789,128.1486,127.2592,127.579,66982.0
2025-02-10 10:30:00,127.66,128.1,127.35,127.6,38424.0,127.579,128.0187,127.2691,127.519,38424.0
2025-02-10 11:00:00,127.7,127.75,126.72,127.07,45659.0,127.6189,127.6689,126.6395,126.9893,45659.0
2025-02-10 11:30:00,127.06,127.34,127.02,127.25,47260.0,126.9793,127.2592,126.9394,127.1692,47260.0
2025-02-10 12:00:00,127.24,127.39,126.88,127.08,34129.0,127.1592,127.3091,126.7994,126.9993,34129.0
2025-02-10 12:30:00,127.11,127.58,127.1,127.54,32105.0,127.0293,127.499,127.0193,127.459,32105.0
2025-02-10 13:00:00,127.57,127.61,127.28,127.4,38137.0,127.489,127.529,127.1992,127.3191,38137.0
2025-02-10 13:30:00,127.43,127.81,127.4,127.81,30461.0,127.3491,127.7289,127.3191,127.7289,30461.0
2025-02-10 14:00:00,127.76,128.14,127.69,127.86,26381.0,127.6789,128.0586,127.6089,127.7788,26381.0
2025-02-10 14:30:00,127.87,127.92,127.58,127.76,31440.0,127.7888,127.8388,127.499,127.6789,31440.0
2025-02-10 15:00:00,127.79,128.07,127.72,127.76,59236.0,127.7089,127.9887,127.6389,127.6789,59236.0
2025-02-10 15:30:00,127.75,128.28,127.64,128.23,140299.0,127.6689,128.1986,127.559,128.1486,140299.0
2025-02-11 09:30:00,128.38,128.58,127.5,128.23,73375.0,128.2985,128.4984,127.4191,128.1486,73375.0
2025-02-11 10:00:00,128.23,128.23,126.81,127.27,50769.0,128.1486,128.1486,126.7295,127.1892,50769.0
2025-02-11 10:30:00,127.22,128.58,127.13,128.33,55043.0,127.1392,128.4984,127.0493,128.2485,55043.0
2025-02-11 11:00:00,128.32,128.79,128.13,128.13,67690.0,128.2385,128.7082,128.0487,128.0487,67690.0
2025-02-11 11:30:00,128.16,128.16,127.74,127.88,41909.0,128.0786,128.0786,127.6589,127.7988,41909.0
2025-02-11 12:00:00,127.88,128.19,127.79,128.03,33704.0,127.7988,128.1086,127.7089,127.9487,33704.0
2025-02-11 12:30:00,128.03,128.39,127.98,128.37,32849.0,127.9487,128.3085,127.8987,128.2885,32849.0
2025-02-11 13:00:00,128.35,128.51,128.09,128.41,34981.0,128.2685,128.4284,128.0087,128.3285,34981.0
2025-02-11 13:30:00,128.47,128.89,128.47,128.59,26375.0,128.3884,128.8082,128.3884,128.5084,26375.0
2025-02-11 14:00:00,128.54,128.81,128.53,128.7,24578.0,128.4584,128.7282,128.4484,128.6183,24578.0
2025-02-11 14:30:00,128.65,129.04,128.64,128.85,26851.0,128.5683,128.9581,128.5583,128.7682,26851.0
2025-02-11 15:00:00,128.82,129.17,128.78,129.17,38375.0,128.7382,129.088,128.6982,129.088,38375.0
2025-02-11 15:30:00,129.14,129.57,128.86,129.35,226563.0,129.058,129.4877,128.7782,129.2679,226563.0
2025-02-12 09:30:00,127.69,129.03,127.61,128.88,125098.0,127.6089,128.9481,127.529,128.7982,125098.0
2025-02-12 10:00:00,128.94,129.17,128.57,128.61,119370.0,128.8581,129.088,128.4884,128.5283,119370.0
2025-02-12 10:30:00,128.71,129.12,128.59,129.09,77427.0,128.6283,129.038,128.5084,129.008,77427.0
2025-02-12 11:00:00,129.07,129.19,128.57,128.81,87680.0,128.9881,129.108,128.4884,128.7282,87680.0
2025-02-12 11:30:00,128.81,129.9,128.78,129.88,119417.0,128.7282,129.8175,128.6982,129.7975,119417.0
2025-02-12 12:00:00,129.88,129.95,129.43,129.7,312703.0,129.7975,129.8675,129.3478,129.6177,312703.0
2025-02-12 12:30:00,129.71,129.73,129.37,129.68,79694.0,129.6276,129.6476,129.2879,129.5977,79694.0
2025-02-12 13:00:00,129.66,129.71,129.3,129.46,101721.0,129.5777,129.6276,129.2179,129.3778,101721.0
2025-02-12 13:30:00,129.46,129.49,128.93,128.93,102779.0,129.3778,129.4078,128.8481,128.8481,102779.0
2025-02-12 14:00:00,128.94,128.98,128.58,128.86,109103.0,128.8581,128.8981,128.4984,128.7782,109103.0
2025-02-12 14:30:00,128.85,129.11,128.74,128.98,98585.0,128.7682,129.028,128.6583,128.8981,98585.0
2025-02-12 15:00:00,128.96,129.03,128.13,128.16,187102.0,128.8781,128.9481,128.0487,128.0786,187102.0
2025-02-12 15:30:00,128.18,128.43,127.76,128.09,413197.0,128.0986,128.3485,127.6789,128.0087,413197.0
2025-02-13 09:30:00,125.64,126.52,123.1,125.85,590623.0,125.5602,126.4397,123.0218,125.7701,590623.0
2025-02-13 10:00:00,125.85,125.87,123.33,124.16,252247.0,125.7701,125.7901,123.2517,124.0812,252247.0
2025-02-13 10:30:00,124.21,124.66,123.13,123.53,225363.0,124.1311,124.5809,123.0518,123.4516,225363.0
2025-02-13 11:00:00,123.56,123.8,122.71,123.04,222864.0,123.4816,123.7214,122.6321,122.9619,222864.0
2025-02-13 11:30:00,123.12,124.31,123.08,124.19,133043.0,123.0418,124.2311,123.0019,124.1112,133043.0
2025-02-13 12:00:00,124.19,125.08,124.04,124.93,182199.0,124.1112,125.0006,123.9612,124.8507,182199.0
2025-02-13 12:30:00,124.93,125.8,124.87,125.65,126236.0,124.8507,125.7201,124.7907,125.5702,126236.0
2025-02-13 13:00:00,125.65,126.41,125.32,126.19,97932.0,125.5702,126.3297,125.2404,126.1099,97932.0
2025-02-13 13:30:00,126.21,127.15,126.11,127.06,89157.0,126.1299,127.0693,126.0299,126.9793,89157.0
2025-02-13 14:00:00,127.01,127.67,126.51,126.89,132333.0,126.9294,127.5889,126.4297,126.8094,132333.0
2025-02-13 14:30:00,126.92,127.68,126.82,127.52,130496.0,126.8394,127.5989,126.7395,127.439,130496.0
2025-02-13 15:00:00,127.51,128.57,127.5,128.54,159856.0,127.429,128.4884,127.4191,128.4584,159856.0
2025-02-13 15:30:00,128.58,128.69,127.51,128.16,583386.0,128.4984,128.6083,127.429,128.0786,583386.0
2025-02-14 09:30:00,128.87,129.49,126.89,129.03,132718.0,128.7882,129.4078,126.8094,128.9481,132718.0
2025-02-14 10:00:00,129.07,131.61,129.04,130.54,319306.0,128.9881,131.5264,128.9581,130.4571,319306.0
2025-02-14 10:30:00,130.5,131.23,130.43,131.22,139942.0,130.4171,131.1467,130.3472,131.1367,139942.0
2025-02-14 11:00:00,131.18,132.1,130.85,132.03,162298.0,131.0967,132.0161,130.7669,131.9462,162298.0
2025-02-14 11:30:00,132.02,132.2,131.44,132.2,152067.0,131.9362,132.1161,131.3566,132.1161,152067.0
2025-02-14 12:00:00,132.17,132.64,131.67,131.9,154153.0,132.0861,132.5558,131.5864,131.8163,154153.0
2025-02-14 12:30:00,131.9,132.16,131.64,132.04,78501.0,131.8163,132.0761,131.5564,131.9562,78501.0
2025-02-14 13:00:00,132.04,133.33,131.99,133.15,227351.0,131.9562,133.2454,131.9062,133.0655,227351.0
2025-02-14 13:30:00,133.14,133.36,132.8,133.16,162726.0,133.0555,133.2753,132.7157,133.0755,162726.0
2025-02-14 14:00:00,133.16,133.55,133.03,133.24,153564.0,133.0755,133.4652,132.9455,133.1554,153564.0
2025-02-14 14:30:00,133.22,133.68,133.08,133.65,147633.0,133.1354,133.5951,132.9955,133.5651,147633.0
2025-02-14 15:00:00,133.65,133.88,133.17,133.32,229099.0,133.5651,133.795,133.0855,133.2354,229099.0
2025-02-14 15:30:00,133.32,133.92,133.17,133.48,455578.0,133.2354,133.835,133.0855,133.3953,455578.0
2025-02-18 09:30:00,136.25,136.87,134.1,134.79,277368.0,136.1635,136.7831,134.0149,134.7044,277368.0
2025-02-18 10:00:00,134.82,137.41,134.75,137.34,223998.0,134.7344,137.3228,134.6644,137.2528,223998.0
2025-02-18 10:30:00,137.34,137.39,136.42,137.04,199495.0,137.2528,137.3028,136.3334,136.953,199495.0
2025-02-18 11:00:00,136.97,137.05,135.69,136.37,144123.0,136.883,136.963,135.6039,136.2834,144123.0
2025-02-18 11:30:00,136.31,136.78,136.17,136.34,86660.0,136.2235,136.6932,136.0835,136.2534,86660.0
2025-02-18 12:00:00,136.37,136.61,135.73,136.26,94459.0,136.2834,136.5233,135.6438,136.1735,94459.0
2025-02-18 12:30:00,136.26,136.98,136.02,136.88,89837.0,136.1735,136.893,135.9336,136.7931,89837.0
2025-02-18 13:00:00,136.9,136.91,136.32,136.34,277805.0,136.8131,136.8231,136.2335,136.2534,277805.0
2025-02-18 13:30:00,136.34,137.03,136.33,136.78,74317.0,136.2534,136.943,136.2434,136.6932,74317.0
2025-02-18 14:00:00,136.81,137.07,136.31,136.5,73524.0,136.7231,136.983,136.2235,136.4133,73524.0
2025-02-18 14:30:00,136.5,137.41,136.3,137.16,72523.0,136.4133,137.3228,136.2135,137.0729,72523.0
2025-02-18 15:00:00,137.13,137.18,136.41,136.48,61434.0,137.0429,137.0929,136.3234,136.3934,61434.0
2025-02-18 15:30:00,136.53,136.88,136.46,136.66,298201.0,136.4433,136.7931,136.3734,136.5732,298201.0
2025-02-19 09:30:00,136.53,139.06,136.53,138.59,356945.0,136.4433,138.9717,136.4433,138.502,356945.0
2025-02-19 10:00:00,138.54,138.54,137.36,137.44,132293.0,138.452,138.452,137.2728,137.3527,132293.0
2025-02-19 10:30:00,137.44,138.13,137.38,137.61,88004.0,137.3527,138.0423,137.2928,137.5226,88004.0
2025-02-19 11:00:00,137.6,138.56,137.43,138.51,79776.0,137.5126,138.472,137.3427,138.4221,79776.0
2025-02-19 11:30:00,138.47,138.6,138.11,138.13,42506.0,138.3821,138.512,138.0223,138.0423,42506.0
2025-02-19 12:00:00,138.13,138.67,138.08,138.51,45774.0,138.0423,138.582,137.9923,138.4221,45774.0
2025-02-19 12:30:00,138.52,138.81,138.32,138.73,58779.0,138.4321,138.7219,138.2322,138.6419,58779.0
2025-02-19 13:00:00,138.72,139.0,138.49,138.84,61210.0,138.6319,138.9118,138.4021,138.7519,61210.0
2025-02-19 13:30:00,138.89,139.27,138.72,139.23,118368.0,138.8018,139.1816,138.6319,139.1416,118368.0
2025-02-19 14:00:00,139.17,140.23,139.17,140.02,101606.0,139.0816,140.141,139.0816,139.9311,101606.0
2025-02-19 14:30:00,140.02,140.55,139.78,139.9,130515.0,139.9311,140.4608,139.6913,139.8112,130515.0
2025-02-19 15:00:00,139.9,139.95,139.18,139.18,102922.0,139.8112,139.8611,139.0916,139.0916,102922.0
2025-02-19 15:30:00,139.18,139.82,139.18,139.39,266931.0,139.0916,139.7312,139.0916,139.3015,266931.0
2025-02-20 09:30:00,139.3,139.54,136.46,136.61,206713.0,139.2116,139.4514,136.3734,136.5233,206713.0
2025-02-20 10:00:00,136.57,138.38,135.12,137.89,116008.0,136.4833,138.2921,135.0342,137.8025,116008.0
2025-02-20 10:30:00,137.95,138.24,137.31,137.5,242047.0,137.8624,138.1522,137.2228,137.4127,242047.0
2025-02-20 11:00:00,137.56,137.87,137.28,137.49,124312.0,137.4727,137.7825,137.1928,137.4027,124312.0
2025-02-20 11:30:00,137.54,137.63,136.69,136.93,85863.0,137.4527,137.5426,136.6032,136.8431,85863.0
2025-02-20 12:00:00,136.8,137.58,136.8,137.46,100928.0,136.7131,137.4927,136.7131,137.3727,100928.0
2025-02-20 12:30:00,137.46,137.71,137.35,137.35,64389.0,137.3727,137.6226,137.2628,137.2628,64389.0
2025-02-20 13:00:00,137.28,137.56,137.08,137.4,58728.0,137.1928,137.4727,136.993,137.3128,58728.0
2025-02-20 13:30:00,137.39,137.64,137.31,137.56,59591.0,137.3028,137.5526,137.2228,137.4727,59591.0
2025-02-20 14:00:00,137.56,137.93,137.51,137.62,64451.0,137.4727,137.8424,137.4227,137.5326,64451.0
2025-02-20 14:30:00,137.62,138.25,137.61,138.16,88239.0,137.5326,138.1622,137.5226,138.0723,88239.0
2025-02-20 15:00:00,138.16,138.16,137.7,137.81,157291.0,138.0723,138.0723,137.6126,137.7225,157291.0
2025-02-20 15:30:00,137.86,138.43,137.85,138.43,327380.0,137.7725,138.3421,137.7625,138.3421,327380.0
2025-02-21 09:30:00,138.77,138.87,136.83,136.99,192007.0,138.6819,138.7818,136.7431,136.903,192007.0
2025-02-21 10:00:00,136.9,137.19,136.06,136.3,129952.0,136.8131,137.1029,135.9736,136.2135,129952.0
2025-02-21 10:30:00,136.19,136.8,135.89,136.8,70038.0,136.1035,136.7131,135.8037,136.7131,70038.0
2025-02-21 11:00:00,136.79,136.91,136.14,136.2,58207.0,136.7032,136.8231,136.0536,136.1135,58207.0
2025-02-21 11:30:00,136.13,136.24,135.16,135.25,146021.0,136.0436,136.1535,135.0742,135.1641,146021.0
2025-02-21 12:00:00,135.26,135.78,135.02,135.27,110514.0,135.1741,135.6938,134.9343,135.1841,110514.0
2025-02-21 12:30:00,135.22,135.29,132.98,133.0,144662.0,135.1342,135.2041,132.8956,132.9156,144662.0
2025-02-21 13:00:00,133.03,133.2,131.41,131.43,122810.0,132.9455,133.1154,131.3266,131.3466,122810.0
2025-02-21 13:30:00,131.41,131.71,131.01,131.18,120887.0,131.3266,131.6264,130.9268,131.0967,120887.0
2025-02-21 14:00:00,131.18,131.24,130.4,130.43,87907.0,131.0967,131.1567,130.3172,130.3472,87907.0
2025-02-21 14:30:00,130.44,130.65,129.85,130.25,94818.0,130.3572,130.5671,129.7676,130.1673,94818.0
2025-02-21 15:00:00,130.25,130.99,130.24,130.71,95201.0,130.1673,130.9068,130.1573,130.627,95201.0
2025-02-21 15:30:00,130.72,130.92,129.54,129.83,681992.0,130.637,130.8369,129.4578,129.7476,681992.0
2025-02-24 09:30:00,131.38,133.22,128.2,128.95,266881.0,131.2966,133.1354,128.1186,128.8681,266881.0
2025-02-24 10:00:00,128.81,130.18,127.68,129.07,272530.0,128.7282,130.0974,127.5989,128.9881,272530.0
2025-02-24 10:30:00,129.0,129.64,128.52,128.69,77631.0,128.9181,129.5577,128.4384,128.6083,77631.0
2025-02-24 11:00:00,128.79,130.83,128.53,130.75,121053.0,128.7082,130.7469,128.4484,130.667,121053.0
2025-02-24 11:30:00,130.75,130.84,129.97,130.11,82744.0,130.667,130.7569,129.8875,130.0274,82744.0
2025-02-24 12:00:00,130.25,131.25,130.13,131.11,44198.0,130.1673,131.1667,130.0474,131.0268,44198.0
2025-02-24 12:30:00,131.0,131.35,130.81,130.88,63416.0,130.9168,131.2666,130.727,130.7969,63416.0
2025-02-24 13:00:00,130.81,131.49,130.76,131.4,96352.0,130.727,131.4065,130.677,131.3166,96352.0
2025-02-24 13:30:00,131.47,131.47,130.58,130.66,60759.0,131.3865,131.3865,130.4971,130.577,60759.0
2025-02-24 14:00:00,130.71,131.07,130.69,130.75,64318.0,130.627,130.9868,130.607,130.667,64318.0
2025-02-24 14:30:00,130.75,131.08,130.58,130.73,47032.0,130.667,130.9968,130.4971,130.647,47032.0
2025-02-24 15:00:00,130.66,130.94,130.43,130.52,97750.0,130.577,130.8569,130.3472,130.4371,97750.0
2025-02-24 15:30:00,130.56,131.08,129.4,129.57,385837.0,130.4771,130.9968,129.3178,129.4877,385837.0
2025-02-25 09:30:00,129.96,131.61,128.85,129.47,136910.0,129.8775,131.5264,128.7682,129.3878,136910.0
2025-02-25 10:00:00,129.3,129.53,127.03,127.09,227715.0,129.2179,129.4478,126.9494,127.0093,227715.0
2025-02-25 10:30:00,127.48,128.68,126.69,128.26,102697.0,127.3991,128.5983,126.6096,128.1786,102697.0
2025-02-25 11:00:00,128.21,128.85,127.64,127.79,52976.0,128.1286,128.7682,127.559,127.7089,52976.0
2025-02-25 11:30:00,127.79,128.7,127.36,128.39,81752.0,127.7089,128.6183,127.2791,128.3085,81752.0
2025-02-25 12:00:00,128.29,128.4,127.71,128.01,41888.0,128.2086,128.3185,127.6289,127.9287,41888.0
2025-02-25 12:30:00,128.0,129.39,127.77,129.31,59650.0,127.9187,129.3079,127.6889,129.2279,59650.0
2025-02-25 13:00:00,129.37,129.94,128.69,128.69,57574.0,129.2879,129.8575,128.6083,128.6083,57574.0
2025-02-25 13:30:00,128.69,129.45,128.65,129.17,52899.0,128.6083,129.3678,128.5683,129.088,52899.0
2025-02-25 14:00:00,129.15,129.37,128.82,128.96,57067.0,129.068,129.2879,128.7382,128.8781,57067.0
2025-02-25 14:30:00,128.96,130.25,128.96,129.94,88389.0,128.8781,130.1673,128.8781,129.8575,88389.0
2025-02-25 15:00:00,129.95,131.13,129.77,130.97,102477.0,129.8675,131.0467,129.6876,130.8868,102477.0
2025-02-25 15:30:00,130.97,130.97,129.92,130.22,273301.0,130.8868,130.8868,129.8375,130.1373,273301.0
2025-02-26 09:30:00,131.63,134.63,131.18,134.44,158166.0,131.5464,134.5445,131.0967,134.3546,158166.0
2025-02-26 10:00:00,134.33,134.49,133.5,134.16,137779.0,134.2447,134.4046,133.4152,134.0748,137779.0
2025-02-26 10:30:00,134.25,135.15,134.0,135.0,123538.0,134.1648,135.0642,133.9149,134.9143,123538.0
2025-02-26 11:00:00,134.94,135.23,134.59,134.73,88994.0,134.8543,135.1441,134.5046,134.6445,88994.0
2025-02-26 11:30:00,134.76,134.88,134.03,134.5,87284.0,134.6744,134.7944,133.9449,134.4146,87284.0
2025-02-26 12:00:00,134.56,135.05,134.46,134.8,96340.0,134.4746,134.9643,134.3746,134.7144,96340.0
2025-02-26 12:30:00,134.8,134.92,133.82,134.17,114634.0,134.7144,134.8343,133.735,134.0848,114634.0
2025-02-26 13:00:00,134.24,134.26,133.34,133.34,86462.0,134.1548,134.1748,133.2553,133.2553,86462.0
2025-02-26 13:30:00,133.28,133.53,132.83,133.15,63755.0,133.1954,133.4452,132.7457,133.0655,63755.0
2025-02-26 14:00:00,133.06,133.3,132.63,133.16,69749.0,132.9755,133.2154,132.5458,133.0755,69749.0
2025-02-26 14:30:00,133.05,133.15,132.0,132.06,52985.0,132.9655,133.0655,131.9162,131.9762,52985.0
2025-02-26 15:00:00,132.11,132.75,132.06,132.53,116395.0,132.0261,132.6657,131.9762,132.4459,116395.0
2025-02-26 15:30:00,132.53,132.67,131.83,131.98,322216.0,132.4459,132.5858,131.7463,131.8962,322216.0
2025-02-27 09:30:00,133.53,134.68,132.5,132.54,136259.0,133.4452,134.5945,132.4159,132.4559,136259.0
2025-02-27 10:00:00,132.54,135.25,131.84,134.97,67788.0,132.4559,135.1641,131.7563,134.8843,67788.0
2025-02-27 10:30:00,134.97,134.97,134.11,134.37,53805.0,134.8843,134.8843,134.0249,134.2847,53805.0
2025-02-27 11:00:00,134.37,135.59,134.37,135.01,57326.0,134.2847,135.5039,134.2847,134.9243,57326.0
2025-02-27 11:30:00,135.0,135.19,134.44,134.44,43366.0,134.9143,135.1042,134.3546,134.3546,43366.0
2025-02-27 12:00:00,134.55,135.35,134.43,135.35,97969.0,134.4646,135.2641,134.3447,135.2641,97969.0
2025-02-27 12:30:00,135.34,135.46,134.3,134.7,85687.0,135.2541,135.374,134.2147,134.6145,85687.0
2025-02-27 13:00:00,134.71,135.49,134.7,135.11,97872.0,134.6245,135.404,134.6145,135.0242,97872.0
2025-02-27 13:30:00,135.09,135.49,134.96,135.11,79788.0,135.0042,135.404,134.8743,135.0242,79788.0
2025-02-27 14:00:00,135.06,135.22,134.32,134.36,81118.0,134.9743,135.1342,134.2347,134.2747,81118.0
2025-02-27 14:30:00,134.36,134.36,133.54,133.81,109009.0,134.2747,134.2747,133.4552,133.725,109009.0
2025-02-27 15:00:00,133.81,133.85,133.38,133.42,149972.0,133.725,133.765,133.2953,133.3353,149972.0
2025-02-27 15:30:00,133.44,134.4,133.4,133.42,406193.0,133.3553,134.3147,133.3153,133.3353,406193.0
2025-02-28 09:30:00,133.39,135.24,132.6,134.61,161706.0,133.3053,135.1541,132.5158,134.5245,161706.0
2025-02-28 10:00:00,134.53,135.34,134.52,135.07,272993.0,134.4446,135.2541,134.4346,134.9842,272993.0
2025-02-28 10:30:00,135.04,135.26,134.42,135.09,119382.0,134.9543,135.1741,134.3347,135.0042,119382.0
2025-02-28 11:00:00,135.04,135.23,133.89,134.09,198170.0,134.9543,135.1441,133.805,134.0049,198170.0
2025-02-28 11:30:00,134.03,135.12,133.95,134.73,33364.0,133.9449,135.0342,133.865,134.6445,33364.0
2025-02-28 12:00:00,134.69,135.24,134.53,134.54,66006.0,134.6045,135.1541,134.4446,134.4546,66006.0
2025-02-28 12:30:00,134.66,134.66,133.51,133.54,71366.0,134.5745,134.5745,133.4252,133.4552,71366.0
2025-02-28 13:00:00,133.54,134.11,133.22,134.11,88306.0,133.4552,134.0249,133.1354,134.0249,88306.0
2025-02-28 13:30:00,134.09,134.49,133.75,133.86,70264.0,134.0049,134.4046,133.6651,133.775,70264.0
2025-02-28 14:00:00,133.86,134.64,133.81,134.63,86800.0,133.775,134.5545,133.725,134.5445,86800.0
2025-02-28 14:30:00,134.59,135.24,134.49,135.07,182438.0,134.5046,135.1541,134.4046,134.9842,182438.0
2025-02-28 15:00:00,135.09,135.23,134.76,135.07,240878.0,135.0042,135.1441,134.6744,134.9842,240878.0
2025-02-28 15:30:00,135.06,136.77,134.75,136.61,630585.0,134.9743,136.6832,134.6644,136.5233,630585.0
2025-03-03 09:30:00,137.93,139.25,135.64,135.82,151745.0,137.8424,139.1616,135.5539,135.7338,151745.0
2025-03-03 10:00:00,135.64,136.29,134.58,135.98,83328.0,135.5539,136.2035,134.4946,135.8937,83328.0
2025-03-03 10:30:00,135.96,136.47,135.68,135.84,114114.0,135.8737,136.3834,135.5939,135.7538,114114.0
2025-03-03 11:00:00,135.84,136.46,135.31,135.52,81541.0,135.7538,136.3734,135.2241,135.434,81541.0
2025-03-03 11:30:00,135.6,135.92,135.07,135.79,59437.0,135.5139,135.8337,134.9842,135.7038,59437.0
2025-03-03 12:00:00,135.77,136.33,135.59,136.15,91387.0,135.6838,136.2434,135.5039,136.0636,91387.0
2025-03-03 12:30:00,136.18,136.38,135.12,135.41,43951.0,136.0935,136.2934,135.0342,135.324,43951.0
2025-03-03 13:00:00,135.35,135.44,133.92,133.97,78842.0,135.2641,135.354,133.835,133.8849,78842.0
2025-03-03 13:30:00,133.89,134.33,133.26,134.24,145175.0,133.805,134.2447,133.1754,134.1548,145175.0
2025-03-03 14:00:00,134.16,134.59,133.85,133.97,69347.0,134.0748,134.5046,133.765,133.8849,69347.0
2025-03-03 14:30:00,133.98,134.38,133.04,133.07,82556.0,133.8949,134.2947,132.9555,132.9855,82556.0
2025-03-03 15:00:00,133.04,133.09,131.38,131.58,199865.0,132.9555,133.0055,131.2966,131.4965,199865.0
2025-03-03 15:30:00,131.64,132.05,130.87,131.03,537087.0,131.5564,131.9662,130.7869,130.9468,537087.0
2025-03-04 09:30:00,127.66,128.71,125.7,125.71,393939.0,127.579,128.6283,125.6202,125.6302,393939.0
2025-03-04 10:00:00,125.62,126.11,123.39,124.66,387450.0,125.5402,126.0299,123.3117,124.5809,387450.0
2025-03-04 10:30:00,124.56,125.18,123.97,124.54,182270.0,124.4809,125.1005,123.8913,124.4609,182270.0
2025-03-04 11:00:00,124.48,124.76,123.26,123.59,336809.0,124.401,124.6808,123.1817,123.5115,336809.0
2025-03-04 11:30:00,123.57,124.22,123.03,123.78,167622.0,123.4915,124.1411,122.9519,123.7014,167622.0
2025-03-04 12:00:00,123.9,125.85,123.9,125.53,345086.0,123.8213,125.7701,123.8213,125.4503,345086.0
2025-03-04 12:30:00,125.53,125.81,125.01,125.81,317633.0,125.4503,125.7301,124.9306,125.7301,317633.0
2025-03-04 13:00:00,125.82,126.87,125.74,126.33,410734.0,125.7401,126.7895,125.6602,126.2498,410734.0
2025-03-04 13:30:00,126.33,127.7,126.16,127.48,116994.0,126.2498,127.6189,126.0799,127.3991,116994.0
2025-03-04 14:00:00,127.46,129.21,127.46,128.68,97296.0,127.3791,129.128,127.3791,128.5983,97296.0
2025-03-04 14:30:00,128.68,128.91,128.06,128.91,135744.0,128.5983,128.8282,127.9787,128.8282,135744.0
2025-03-04 15:00:00,128.83,129.94,128.59,129.46,112433.0,128.7482,129.8575,128.5084,129.3778,112433.0
2025-03-04 15:30:00,129.38,129.38,126.41,126.98,390713.0,129.2979,129.2979,126.3297,126.8994,390713.0
2025-03-05 09:30:00,127.61,129.87,126.78,129.16,130317.0,127.529,129.7875,126.6995,129.078,130317.0
2025-03-05 10:00:00,129.31,130.77,129.18,130.11,159812.0,129.2279,130.687,129.098,130.0274,159812.0
2025-03-05 10:30:00,129.94,131.0,129.94,130.62,66318.0,129.8575,130.9168,129.8575,130.5371,66318.0
2025-03-05 11:00:00,130.55,130.55,129.74,130.29,84456.0,130.4671,130.4671,129.6576,130.2073,84456.0
2025-03-05 11:30:00,130.27,130.78,129.61,130.51,49839.0,130.1873,130.697,129.5277,130.4271,49839.0
2025-03-05 12:00:00,130.56,131.02,130.14,130.62,37209.0,130.4771,130.9368,130.0574,130.5371,37209.0
2025-03-05 12:30:00,130.62,131.1,130.32,131.02,134199.0,130.5371,131.0168,130.2373,130.9368,134199.0
2025-03-05 13:00:00,131.02,131.22,130.12,130.38,87878.0,130.9368,131.1367,130.0374,130.2972,87878.0
2025-03-05 13:30:00,130.25,130.35,129.63,130.27,67280.0,130.1673,130.2672,129.5477,130.1873,67280.0
2025-03-05 14:00:00,130.33,131.72,130.26,131.17,76098.0,130.2473,131.6364,130.1773,131.0867,76098.0
2025-03-05 14:30:00,131.19,131.51,130.96,131.01,56159.0,131.1067,131.4265,130.8769,130.9268,56159.0
2025-03-05 15:00:00,131.04,131.48,130.58,131.4,117572.0,130.9568,131.3965,130.4971,131.3166,117572.0
2025-03-05 15:30:00,131.36,131.64,130.23,130.26,513407.0,131.2766,131.5564,130.1473,130.1773,513407.0
2025-03-06 09:30:00,127.61,128.88,125.2,126.83,246333.0,127.529,128.7982,125.1205,126.7495,246333.0
2025-03-06 10:00:00,126.69,128.9,126.69,128.88,130864.0,126.6096,128.8182,126.6096,128.7982,130864.0
2025-03-06 10:30:00,128.84,129.12,127.72,128.14,79578.0,128.7582,129.038,127.6389,128.0586,79578.0
2025-03-06 11:00:00,128.14,128.65,127.35,127.93,95691.0,128.0586,128.5683,127.2691,127.8488,95691.0
2025-03-06 11:30:00,127.82,128.14,126.05,126.16,150144.0,127.7388,128.0586,125.97,126.0799,150144.0
2025-03-06 12:00:00,126.1,126.3,125.01,125.39,142852.0,126.0199,126.2198,124.9306,125.3104,142852.0
2025-03-06 12:30:00,125.42,125.69,125.0,125.35,71508.0,125.3404,125.6102,124.9206,125.2704,71508.0
2025-03-06 13:00:00,125.46,125.99,125.16,125.5,45749.0,125.3803,125.91,125.0805,125.4203,45749.0
2025-03-06 13:30:00,125.52,125.56,124.84,125.24,50784.0,125.4403,125.4803,124.7607,125.1605,50784.0
2025-03-06 14:00:00,125.12,125.3,124.3,124.37,42907.0,125.0406,125.2204,124.2211,124.291,42907.0
2025-03-06 14:30:00,124.47,126.06,123.73,124.86,152765.0,124.391,125.98,123.6514,124.7807,152765.0
2025-03-06 15:00:00,124.71,125.51,124.6,125.16,103214.0,124.6308,125.4303,124.5209,125.0805,103214.0
2025-03-06 15:30:00,125.28,125.42,124.27,124.48,419306.0,125.2005,125.3404,124.1911,124.401,419306.0
2025-03-07 09:30:00,123.46,124.95,122.78,123.93,138738.0,123.3816,124.8707,122.702,123.8513,138738.0
2025-03-07 10:00:00,124.0,124.64,121.65,121.86,149640.0,123.9213,124.5609,121.5728,121.7826,149640.0
2025-03-07 10:30:00,121.83,121.87,119.69,120.87,270451.0,121.7527,121.7926,119.614,120.7933,270451.0
2025-03-07 11:00:00,120.74,121.29,120.14,120.3,382918.0,120.6633,121.213,120.0637,120.2236,382918.0
2025-03-07 11:30:00,120.3,120.51,119.03,120.18,318606.0,120.2236,120.4335,118.9544,120.1037,318606.0
2025-03-07 12:00:00,120.07,120.69,119.4,120.26,212183.0,119.9938,120.6134,119.3242,120.1836,212183.0
2025-03-07 12:30:00,120.2,121.12,119.9,120.45,191614.0,120.1237,121.0431,119.8239,120.3735,191614.0
2025-03-07 13:00:00,120.45,122.47,120.41,121.6,185311.0,120.3735,122.3922,120.3336,121.5228,185311.0
2025-03-07 13:30:00,121.6,123.13,121.43,122.98,209837.0,121.5228,123.0518,121.3529,122.9019,209837.0
2025-03-07 14:00:00,123.1,124.23,122.65,124.08,143302.0,123.0218,124.1511,122.5721,124.0012,143302.0
2025-03-07 14:30:00,124.08,124.56,123.68,123.78,192813.0,124.0012,124.4809,123.6015,123.7014,192813.0
2025-03-07 15:00:00,123.73,124.64,123.6,124.29,205107.0,123.6514,124.5609,123.5215,124.2111,205107.0
2025-03-07 15:30:00,124.25,125.01,123.51,124.4,643519.0,124.1711,124.9306,123.4316,124.321,643519.0
2025-03-10 09:30:00,121.0,122.31,120.32,121.8,238374.0,120.9232,122.2323,120.2436,121.7227,238374.0
2025-03-10 10:00:00,121.76,122.62,121.03,122.11,161136.0,121.6827,122.5422,120.9532,122.0325,161136.0
2025-03-10 10:30:00,122.05,122.31,121.5,122.09,197361.0,121.9725,122.2323,121.4229,122.0125,197361.0
2025-03-10 11:00:00,122.14,122.92,121.97,122.39,159020.0,122.0625,122.842,121.8926,122.3123,159020.0
2025-03-10 11:30:00,122.27,123.22,121.88,121.97,141304.0,122.1924,123.1418,121.8026,121.8926,141304.0
2025-03-10 12:00:00,121.96,122.26,121.38,122.17,209787.0,121.8826,122.1824,121.3029,122.0924,209787.0
2025-03-10 12:30:00,122.17,122.26,121.45,122.03,189702.0,122.0924,122.1824,121.3729,121.9525,189702.0
2025-03-10 13:00:00,122.01,122.18,121.47,121.48,164931.0,121.9325,122.1024,121.3929,121.4029,164931.0
2025-03-10 13:30:00,121.57,121.79,121.1,121.21,172920.0,121.4928,121.7127,121.0231,121.133,172920.0
2025-03-10 14:00:00,121.21,121.39,120.77,121.01,212136.0,121.133,121.3129,120.6933,120.9332,212136.0
2025-03-10 14:30:00,121.07,121.45,120.88,120.89,154174.0,120.9931,121.3729,120.8033,120.8132,154174.0
2025-03-10 15:00:00,120.89,123.0,120.7,122.31,205885.0,120.8132,122.9219,120.6234,122.2323,205885.0
2025-03-10 15:30:00,122.29,123.31,121.88,122.3,532531.0,122.2124,123.2317,121.8026,122.2224,532531.0
2025-03-11 09:30:00,122.47,125.26,122.38,124.73,159393.0,122.3922,125.1805,122.3023,124.6508,159393.0
2025-03-11 10:00:00,125.03,125.72,124.31,124.51,237143.0,124.9506,125.6402,124.2311,124.431,237143.0
2025-03-11 10:30:00,124.51,125.04,124.05,124.53,389703.0,124.431,124.9606,123.9712,124.4509,389703.0
2025-03-11 11:00:00,124.42,125.81,123.74,125.39,216814.0,124.341,125.7301,123.6614,125.3104,216814.0
2025-03-11 11:30:00,125.32,126.53,125.22,125.63,84904.0,125.2404,126.4497,125.1405,125.5502,84904.0
2025-03-11 12:00:00,125.6,125.73,124.33,124.6,143407.0,125.5203,125.6502,124.2511,124.5209,143407.0
2025-03-11 12:30:00,124.71,124.85,124.24,124.44,106351.0,124.6308,124.7707,124.1611,124.361,106351.0
2025-03-11 13:00:00,124.44,124.66,124.09,124.17,99394.0,124.361,124.5809,124.0112,124.0912,99394.0
2025-03-11 13:30:00,124.13,125.06,124.13,124.57,72305.0,124.0512,124.9806,124.0512,124.4909,72305.0
2025-03-11 14:00:00,124.72,126.16,124.7,125.79,70186.0,124.6408,126.0799,124.6208,125.7101,70186.0
2025-03-11 14:30:00,125.94,126.89,125.53,126.43,125390.0,125.86,126.8094,125.4503,126.3497,125390.0
2025-03-11 15:00:00,126.45,126.59,125.38,125.75,109554.0,126.3697,126.5096,125.3004,125.6702,109554.0
2025-03-11 15:30:00,125.76,126.32,125.11,125.51,430351.0,125.6802,126.2398,125.0306,125.4303,430351.0
2025-03-12 09:30:00,129.0,129.37,126.56,126.79,234336.0,128.9181,129.2879,126.4796,126.7095,234336.0
2025-03-12 10:00:00,126.66,127.51,125.9,127.28,58898.0,126.5796,127.429,125.8201,127.1992,58898.0
2025-03-12 10:30:00,127.16,127.16,125.54,126.09,49315.0,127.0793,127.0793,125.4603,126.0099,49315.0
2025-03-12 11:00:00,126.08,126.08,125.09,125.92,90135.0,126.0,126.0,125.0106,125.8401,90135.0
2025-03-12 11:30:00,125.92,127.17,125.83,126.97,61120.0,125.8401,127.0893,125.7501,126.8894,61120.0
2025-03-12 12:00:00,126.97,128.06,126.64,127.61,97215.0,126.8894,127.9787,126.5596,127.529,97215.0
2025-03-12 12:30:00,127.77,128.23,127.29,127.67,57331.0,127.6889,128.1486,127.2092,127.5889,57331.0
2025-03-12 13:00:00,127.64,128.18,127.49,128.18,53699.0,127.559,128.0986,127.4091,128.0986,53699.0
2025-03-12 13:30:00,128.18,128.37,127.14,127.22,48211.0,128.0986,128.2885,127.0593,127.1392,48211.0
2025-03-12 14:00:00,127.14,127.79,126.93,127.79,64283.0,127.0593,127.7089,126.8494,127.7089,64283.0
2025-03-12 14:30:00,127.82,128.7,127.75,128.32,63307.0,127.7388,128.6183,127.6689,128.2385,63307.0
2025-03-12 15:00:00,128.29,128.4,127.73,127.98,86904.0,128.2086,128.3185,127.6489,127.8987,86904.0
2025-03-12 15:30:00,128.05,128.21,127.52,127.92,296355.0,127.9687,128.1286,127.439,127.8388,296355.0
2025-03-13 09:30:00,127.0,128.0,121.6,122.13,434149.0,126.9194,127.9187,121.5228,122.0525,434149.0
2025-03-13 10:00:00,122.21,125.02,121.8,123.98,180665.0,122.1324,124.9406,121.7227,123.9013,180665.0
2025-03-13 10:30:00,124.13,124.58,122.55,123.98,88211.0,124.0512,124.5009,122.4722,123.9013,88211.0
2025-03-13 11:00:00,124.16,125.02,123.64,123.89,142809.0,124.0812,124.9406,123.5615,123.8113,142809.0
2025-03-13 11:30:00,123.96,124.85,123.55,124.05,87036.0,123.8813,124.7707,123.4716,123.9712,87036.0
2025-03-13 12:00:00,124.11,124.57,123.67,123.8,50305.0,124.0312,124.4909,123.5915,123.7214,50305.0
2025-03-13 12:30:00,123.95,124.5,123.22,123.52,84337.0,123.8713,124.421,123.1418,123.4416,84337.0
2025-03-13 13:00:00,123.63,123.81,122.47,122.67,57051.0,123.5515,123.7314,122.3922,122.5921,57051.0
2025-03-13 13:30:00,122.68,122.68,121.88,122.28,57213.0,122.6021,122.6021,121.8026,122.2024,57213.0
2025-03-13 14:00:00,122.21,123.44,122.16,123.2,94991.0,122.1324,123.3616,122.0824,123.1218,94991.0
2025-03-13 14:30:00,123.21,123.55,122.78,123.16,145006.0,123.1318,123.4716,122.702,123.0818,145006.0
2025-03-13 15:00:00,123.15,123.44,122.63,122.87,147956.0,123.0718,123.3616,122.5521,122.792,147956.0
2025-03-13 15:30:00,122.87,123.32,122.15,122.77,575577.0,122.792,123.2417,122.0724,122.6921,575577.0
2025-03-14 09:30:00,125.0,125.75,123.73,124.01,209902.0,124.9206,125.6702,123.6514,123.9313,209902.0
2025-03-14 10:00:00,123.9,124.77,123.13,123.94,115912.0,123.8213,124.6908,123.0518,123.8613,115912.0
2025-03-14 10:30:00,123.87,126.07,123.81,126.07,71377.0,123.7914,125.99,123.7314,125.99,71377.0
2025-03-14 11:00:00,126.29,126.46,125.82,126.34,71950.0,126.2098,126.3797,125.7401,126.2598,71950.0
2025-03-14 11:30:00,126.34,126.75,126.15,126.46,124349.0,126.2598,126.6695,126.0699,126.3797,124349.0
2025-03-14 12:00:00,126.54,126.57,125.11,125.21,97929.0,126.4597,126.4896,125.0306,125.1305,97929.0
2025-03-14 12:30:00,125.21,126.42,125.13,126.38,94620.0,125.1305,126.3397,125.0506,126.2998,94620.0
2025-03-14 13:00:00,126.34,126.65,126.08,126.14,66634.0,126.2598,126.5696,126.0,126.0599,66634.0
2025-03-14 13:30:00,126.15,126.25,125.59,125.76,51473.0,126.0699,126.1698,125.5103,125.6802,51473.0
2025-03-14 14:00:00,125.8,126.17,125.72,125.9,35113.0,125.7201,126.0899,125.6402,125.8201,35113.0
2025-03-14 14:30:00,125.9,126.39,125.84,125.95,49411.0,125.8201,126.3098,125.7601,125.87,49411.0
2025-03-14 15:00:00,125.94,126.33,125.77,125.77,50315.0,125.86,126.2498,125.6902,125.6902,50315.0
2025-03-14 15:30:00,125.79,126.74,125.7,126.47,272711.0,125.7101,126.6595,125.6202,126.3897,272711.0
2025-03-17 09:30:00,125.7,127.32,125.31,126.5,111761.0,125.6202,127.2392,125.2304,126.4197,111761.0
2025-03-17 10:00:00,126.62,128.28,126.47,127.51,76972.0,126.5396,128.1986,126.3897,127.429,76972.0
2025-03-17 10:30:00,127.34,127.9,127.06,127.86,62960.0,127.2592,127.8188,126.9793,127.7788,62960.0
2025-03-17 11:00:00,127.97,128.75,127.72,128.43,38800.0,127.8888,128.6683,127.6389,128.3485,38800.0
2025-03-17 11:30:00,128.43,128.59,128.06,128.23,33779.0,128.3485,128.5084,127.9787,128.1486,33779.0
2025-03-17 12:00:00,128.2,128.69,127.96,128.02,43143.0,128.1186,128.6083,127.8788,127.9387,43143.0
2025-03-17 12:30:00,128.02,128.58,127.91,128.36,38553.0,127.9387,128.4984,127.8288,128.2785,38553.0
2025-03-17 13:00:00,128.36,129.08,128.21,128.96,47737.0,128.2785,128.998,128.1286,128.8781,47737.0
2025-03-17 13:30:00,128.96,129.56,128.87,129.44,93074.0,128.8781,129.4777,128.7882,129.3578,93074.0
2025-03-17 14:00:00,129.44,129.81,129.27,129.75,56754.0,129.3578,129.7276,129.1879,129.6676,56754.0
2025-03-17 14:30:00,129.75,130.1,129.57,129.91,91991.0,129.6676,130.0174,129.4877,129.8275,91991.0
2025-03-17 15:00:00,129.88,130.1,129.73,130.1,77996.0,129.7975,130.0174,129.6476,130.0174,77996.0
2025-03-17 15:30:00,130.06,130.15,129.2,129.22,322583.0,129.9774,130.0674,129.118,129.138,322583.0
2025-03-18 09:30:00,128.14,129.0,127.92,128.18,113035.0,128.0586,128.9181,127.8388,128.0986,113035.0
2025-03-18 10:00:00,128.01,128.4,127.31,127.84,134905.0,127.9287,128.3185,127.2292,127.7588,134905.0
2025-03-18 10:30:00,127.8,127.86,125.76,125.76,135450.0,127.7189,127.7788,125.6802,125.6802,135450.0
2025-03-18 11:00:00,125.83,125.93,124.34,125.7,151824.0,125.7501,125.85,124.2611,125.6202,151824.0
2025-03-18 11:30:00,125.6,126.32,125.55,125.99,77061.0,125.5203,126.2398,125.4703,125.91,77061.0
2025-03-18 12:00:00,125.89,127.12,125.81,127.12,51765.0,125.8101,127.0393,125.7301,127.0393,51765.0
2025-03-18 12:30:00,127.19,127.87,126.92,127.75,76582.0,127.1092,127.7888,126.8394,127.6689,76582.0
2025-03-18 13:00:00,127.74,128.07,127.06,127.64,90916.0,127.6589,127.9887,126.9793,127.559,90916.0
2025-03-18 13:30:00,127.65,128.11,127.54,127.75,41967.0,127.569,128.0287,127.459,127.6689,41967.0
2025-03-18 14:00:00,127.65,128.02,127.2,127.57,52428.0,127.569,127.9387,127.1192,127.489,52428.0
2025-03-18 14:30:00,127.59,128.15,127.5,128.07,72411.0,127.509,128.0686,127.4191,127.9887,72411.0
2025-03-18 15:00:00,128.07,128.35,127.66,128.11,82704.0,127.9887,128.2685,127.579,128.0287,82704.0
2025-03-18 15:30:00,128.21,128.51,127.72,128.25,342027.0,128.1286,128.4284,127.6389,128.1686,342027.0
2025-03-19 09:30:00,128.88,131.25,128.75,130.72,141348.0,128.7982,131.1667,128.6683,130.637,141348.0
2025-03-19 10:00:00,130.67,131.85,130.66,131.5,71945.0,130.587,131.7663,130.577,131.4165,71945.0
2025-03-19 10:30:00,131.42,131.91,131.35,131.67,66487.0,131.3366,131.8263,131.2666,131.5864,66487.0
2025-03-19 11:00:00,131.72,132.01,131.44,131.71,82549.0,131.6364,131.9262,131.3566,131.6264,82549.0
2025-03-19 11:30:00,131.69,132.21,131.67,131.86,61128.0,131.6064,132.1261,131.5864,131.7763,61128.0
2025-03-19 12:00:00,131.87,132.31,131.76,132.02,101893.0,131.7863,132.226,131.6763,131.9362,101893.0
2025-03-19 12:30:00,132.03,132.04,131.55,131.62,73798.0,131.9462,131.9562,131.4665,131.5364,73798.0
2025-03-19 13:00:00,131.59,131.69,131.16,131.29,92098.0,131.5065,131.6064,131.0767,131.2066,92098.0
2025-03-19 13:30:00,131.31,131.53,130.95,131.34,93050.0,131.2266,131.4465,130.8669,131.2566,93050.0
2025-03-19 14:00:00,131.21,132.05,131.0,131.6,58639.0,131.1267,131.9662,130.9168,131.5164,58639.0
2025-03-19 14:30:00,131.63,132.56,131.63,132.33,62157.0,131.5464,132.4758,131.5464,132.246,62157.0
2025-03-19 15:00:00,132.33,133.0,131.5,131.52,135063.0,132.246,132.9156,131.4165,131.4365,135063.0
2025-03-19 15:30:00,131.67,132.58,131.67,132.01,236682.0,131.5864,132.4958,131.5864,131.9262,236682.0
2025-03-20 09:30:00,130.32,132.41,129.9,131.65,115450.0,130.2373,132.3259,129.8175,131.5664,115450.0
2025-03-20 10:00:00,131.63,132.84,131.43,132.25,89188.0,131.5464,132.7557,131.3466,132.166,89188.0
2025-03-20 10:30:00,132.34,133.36,132.16,132.85,102157.0,132.256,133.2753,132.0761,132.7657,102157.0
2025-03-20 11:00:00,132.85,133.17,132.43,132.96,72712.0,132.7657,133.0855,132.3459,132.8756,72712.0
2025-03-20 11:30:00,133.0,133.03,131.92,132.03,86756.0,132.9156,132.9455,131.8362,131.9462,86756.0
2025-03-20 12:00:00,132.02,132.48,131.76,131.77,55015.0,131.9362,132.3959,131.6763,131.6863,55015.0
2025-03-20 12:30:00,131.77,131.91,131.39,131.66,23446.0,131.6863,131.8263,131.3066,131.5764,23446.0
2025-03-20 13:00:00,131.62,131.99,131.18,131.23,27929.0,131.5364,131.9062,131.0967,131.1467,27929.0
2025-03-20 13:30:00,131.22,131.83,131.14,131.47,69721.0,131.1367,131.7463,131.0567,131.3865,69721.0
2025-03-20 14:00:00,131.42,131.88,131.11,131.12,38051.0,131.3366,131.7963,131.0268,131.0368,38051.0
2025-03-20 14:30:00,131.11,131.83,131.05,131.34,40125.0,131.0268,131.7463,130.9668,131.2566,40125.0
2025-03-20 15:00:00,131.34,131.97,131.34,131.44,55146.0,131.2566,131.8862,131.2566,131.3566,55146.0
2025-03-20 15:30:00,131.48,132.03,131.44,131.61,284390.0,131.3965,131.9462,131.3566,131.5264,284390.0
2025-03-21 09:30:00,131.17,131.54,129.81,130.56,427734.0,131.0867,131.4565,129.7276,130.4771,427734.0
2025-03-21 10:00:00,130.56,130.71,129.61,130.49,48969.0,130.4771,130.627,129.5277,130.4072,48969.0
2025-03-21 10:30:00,130.41,130.45,129.34,130.15,49980.0,130.3272,130.3672,129.2579,130.0674,49980.0
2025-03-21 11:00:00,130.15,130.36,129.25,129.63,51131.0,130.0674,130.2772,129.1679,129.5477,51131.0
2025-03-21 11:30:00,129.67,129.84,128.8,128.99,35328.0,129.5877,129.7576,128.7182,128.9081,35328.0
2025-03-21 12:00:00,129.03,129.87,128.88,129.74,36441.0,128.9481,129.7875,128.7982,129.6576,36441.0
2025-03-21 12:30:00,129.61,130.32,129.32,130.21,35274.0,129.5277,130.2373,129.2379,130.1273,35274.0
2025-03-21 13:00:00,130.21,130.32,129.75,129.8,31909.0,130.1273,130.2373,129.6676,129.7176,31909.0
2025-03-21 13:30:00,129.71,130.53,129.71,130.2,27275.0,129.6276,130.4471,129.6276,130.1173,27275.0
2025-03-21 14:00:00,130.29,130.75,130.15,130.29,70719.0,130.2073,130.667,130.0674,130.2073,70719.0
2025-03-21 14:30:00,130.4,130.51,129.93,130.12,27185.0,130.3172,130.4271,129.8475,130.0374,27185.0
2025-03-21 15:00:00,130.16,130.16,129.61,129.83,48401.0,130.0774,130.0774,129.5277,129.7476,48401.0
2025-03-21 15:30:00,129.83,130.89,129.69,130.82,365067.0,129.7476,130.8069,129.6077,130.7369,365067.0
2025-03-24 09:30:00,133.27,134.95,132.38,134.61,125541.0,133.1854,134.8643,132.296,134.5245,125541.0
2025-03-24 10:00:00,134.64,135.23,133.73,135.09,119897.0,134.5545,135.1441,133.6451,135.0042,119897.0
2025-03-24 10:30:00,135.09,135.83,134.99,135.5,64900.0,135.0042,135.7438,134.9043,135.414,64900.0
2025-03-24 11:00:00,135.61,135.83,135.26,135.54,52676.0,135.5239,135.7438,135.1741,135.4539,52676.0
2025-03-24 11:30:00,135.59,135.92,135.39,135.76,43651.0,135.5039,135.8337,135.304,135.6738,43651.0
2025-03-24 12:00:00,135.69,135.97,135.55,135.74,89996.0,135.6039,135.8837,135.4639,135.6538,89996.0
2025-03-24 12:30:00,135.72,135.84,135.27,135.35,62928.0,135.6338,135.7538,135.1841,135.2641,62928.0
2025-03-24 13:00:00,135.4,135.91,135.23,135.84,48007.0,135.314,135.8237,135.1441,135.7538,48007.0
2025-03-24 13:30:00,135.81,135.98,135.26,135.47,60885.0,135.7238,135.8937,135.1741,135.384,60885.0
2025-03-24 14:00:00,135.43,135.43,134.63,134.74,80447.0,135.344,135.344,134.5445,134.6545,80447.0
2025-03-24 14:30:00,134.8,135.71,134.68,135.67,118272.0,134.7144,135.6238,134.5945,135.5839,118272.0
2025-03-24 15:00:00,135.6,136.0,135.46,135.46,80686.0,135.5139,135.9137,135.374,135.374,80686.0
2025-03-24 15:30:00,135.47,136.49,135.37,136.04,298744.0,135.384,136.4033,135.2841,135.9536,298744.0
2025-03-25 09:30:00,136.55,137.03,135.2,135.59,62052.0,136.4633,136.943,135.1142,135.5039,62052.0
2025-03-25 10:00:00,135.58,135.98,134.89,135.97,63152.0,135.4939,135.8937,134.8044,135.8837,63152.0
2025-03-25 10:30:00,136.03,136.82,135.91,136.31,60337.0,135.9436,136.7331,135.8237,136.2235,60337.0
2025-03-25 11:00:00,136.29,136.69,136.0,136.03,53138.0,136.2035,136.6032,135.9137,135.9436,53138.0
2025-03-25 11:30:00,136.12,136.44,135.71,135.77,37357.0,136.0336,136.3534,135.6238,135.6838,37357.0
2025-03-25 12:00:00,135.81,136.0,135.37,135.75,54711.0,135.7238,135.9137,135.2841,135.6638,54711.0
2025-03-25 12:30:00,135.75,136.26,135.68,136.09,63230.0,135.6638,136.1735,135.5939,136.0036,63230.0
2025-03-25 13:00:00,136.09,136.61,136.08,136.56,74371.0,136.0036,136.5233,135.9936,136.4733,74371.0
2025-03-25 13:30:00,136.5,136.87,136.47,136.81,85557.0,136.4133,136.7831,136.3834,136.7231,85557.0
2025-03-25 14:00:00,136.78,137.35,136.72,137.12,118992.0,136.6932,137.2628,136.6332,137.0329,118992.0
2025-03-25 14:30:00,137.15,137.18,136.68,137.0,75350.0,137.0629,137.0929,136.5932,136.913,75350.0
2025-03-25 15:00:00,136.97,137.23,136.74,136.99,115124.0,136.883,137.1429,136.6532,136.903,115124.0
2025-03-25 15:30:00,137.01,137.81,136.79,137.67,476761.0,136.923,137.7225,136.7032,137.5826,476761.0
2025-03-26 09:30:00,137.87,138.06,135.51,135.89,73210.0,137.7825,137.9723,135.424,135.8037,73210.0
2025-03-26 10:00:00,135.71,136.68,135.59,136.31,134946.0,135.6238,136.5932,135.5039,136.2235,134946.0
2025-03-26 10:30:00,136.31,136.86,136.17,136.46,46949.0,136.2235,136.7731,136.0835,136.3734,46949.0
2025-03-26 11:00:00,136.46,137.07,136.1,136.34,81314.0,136.3734,136.983,136.0136,136.2534,81314.0
2025-03-26 11:30:00,136.33,136.72,135.49,135.64,93806.0,136.2434,136.6332,135.404,135.5539,93806.0
2025-03-26 12:00:00,135.66,135.94,135.38,135.93,71593.0,135.5739,135.8537,135.294,135.8437,71593.0
2025-03-26 12:30:00,135.88,136.12,135.13,135.13,78991.0,135.7937,136.0336,135.0442,135.0442,78991.0
2025-03-26 13:00:00,135.16,135.6,134.82,135.33,237937.0,135.0742,135.5139,134.7344,135.2441,237937.0
2025-03-26 13:30:00,135.39,135.57,134.92,135.04,90570.0,135.304,135.4839,134.8343,134.9543,90570.0
2025-03-26 14:00:00,135.03,135.37,134.79,135.21,76710.0,134.9443,135.2841,134.7044,135.1242,76710.0
2025-03-26 14:30:00,135.17,135.24,134.22,134.38,103838.0,135.0842,135.1541,134.1348,134.2947,103838.0
2025-03-26 15:00:00,134.43,135.32,134.35,134.99,171746.0,134.3447,135.2341,134.2647,134.9043,171746.0
2025-03-26 15:30:00,134.99,135.14,133.83,134.12,352726.0,134.9043,135.0542,133.745,134.0348,352726.0
2025-03-27 09:30:00,133.58,133.74,130.73,132.79,86780.0,133.4952,133.6551,130.647,132.7057,86780.0
2025-03-27 10:00:00,132.86,133.58,132.38,133.58,44028.0,132.7756,133.4952,132.296,133.4952,44028.0
2025-03-27 10:30:00,133.63,134.68,133.6,134.08,63923.0,133.5452,134.5945,133.5152,133.9949,63923.0
2025-03-27 11:00:00,134.09,134.3,133.28,133.28,51381.0,134.0049,134.2147,133.1954,133.1954,51381.0
2025-03-27 11:30:00,133.23,133.31,132.47,132.67,18604.0,133.1454,133.2254,132.3859,132.5858,18604.0
2025-03-27 12:00:00,132.68,133.74,132.6,133.4,23116.0,132.5958,133.6551,132.5158,133.3153,23116.0
2025-03-27 12:30:00,133.34,133.63,132.39,132.39,23406.0,133.2553,133.5452,132.3059,132.3059,23406.0
2025-03-27 13:00:00,132.41,132.88,132.23,132.43,48102.0,132.3259,132.7956,132.146,132.3459,48102.0
2025-03-27 13:30:00,132.38,132.64,132.13,132.19,10985.0,132.296,132.5558,132.0461,132.1061,10985.0
2025-03-27 14:00:00,132.29,132.85,132.26,132.75,15212.0,132.206,132.7657,132.176,132.6657,15212.0
2025-03-27 14:30:00,132.75,133.02,132.56,132.56,15498.0,132.6657,132.9355,132.4758,132.4758,15498.0
2025-03-27 15:00:00,132.62,133.43,132.62,133.43,27833.0,132.5358,133.3453,132.5358,133.3453,27833.0
2025-03-27 15:30:00,133.41,133.41,132.43,132.47,137133.0,133.3253,133.3253,132.3459,132.3859,137133.0
2025-03-28 09:30:00,131.63,133.01,131.18,131.28,51937.0,131.5464,132.9256,131.0967,131.1967,51937.0
2025-03-28 10:00:00,131.04,131.83,129.56,129.69,79338.0,130.9568,131.7463,129.4777,129.6077,79338.0
2025-03-28 10:30:00,129.69,130.05,128.87,129.13,77179.0,129.6077,129.9674,128.7882,129.048,77179.0
2025-03-28 11:00:00,129.13,129.33,128.76,129.19,46270.0,129.048,129.2479,128.6783,129.108,46270.0
2025-03-28 11:30:00,129.12,129.89,129.12,129.26,58467.0,129.038,129.8075,129.038,129.1779,58467.0
2025-03-28 12:00:00,129.33,129.61,128.84,129.13,44504.0,129.2479,129.5277,128.7582,129.048,44504.0
2025-03-28 12:30:00,129.13,129.87,129.13,129.34,77013.0,129.048,129.7875,129.048,129.2579,77013.0
2025-03-28 13:00:00,129.24,129.44,128.75,128.79,45668.0,129.1579,129.3578,128.6683,128.7082,45668.0
2025-03-28 13:30:00,128.79,129.22,128.54,129.18,36103.0,128.7082,129.138,128.4584,129.098,36103.0
2025-03-28 14:00:00,129.17,129.77,129.05,129.53,31965.0,129.088,129.6876,128.9681,129.4478,31965.0
2025-03-28 14:30:00,129.53,129.81,129.28,129.78,44519.0,129.4478,129.7276,129.1979,129.6976,44519.0
2025-03-28 15:00:00,129.82,130.19,129.6,129.6,39443.0,129.7376,130.1073,129.5177,129.5177,39443.0
2025-03-28 15:30:00,129.62,130.28,129.52,129.68,207779.0,129.5377,130.1973,129.4378,129.5977,207779.0
2025-03-31 09:30:00,127.46,128.65,124.17,126.51,191703.0,127.3791,128.5683,124.0912,126.4297,191703.0
2025-03-31 10:00:00,126.46,128.29,126.46,126.76,146696.0,126.3797,128.2086,126.3797,126.6795,146696.0
2025-03-31 10:30:00,126.76,127.82,126.6,127.51,73328.0,126.6795,127.7388,126.5196,127.429,73328.0
2025-03-31 11:00:00,127.51,127.9,127.32,127.58,80610.0,127.429,127.8188,127.2392,127.499,80610.0
2025-03-31 11:30:00,127.53,128.4,127.42,128.28,100283.0,127.449,128.3185,127.3391,128.1986,100283.0
2025-03-31 12:00:00,128.29,128.87,127.28,128.78,69029.0,128.2086,128.7882,127.1992,128.6982,69029.0
2025-03-31 12:30:00,128.79,128.9,128.28,128.4,47651.0,128.7082,128.8182,128.1986,128.3185,47651.0
2025-03-31 13:00:00,128.4,128.94,128.18,128.42,47269.0,128.3185,128.8581,128.0986,128.3385,47269.0
2025-03-31 13:30:00,128.39,128.53,128.08,128.4,47142.0,128.3085,128.4484,127.9987,128.3185,47142.0
2025-03-31 14:00:00,128.35,129.83,128.28,129.57,85521.0,128.2685,129.7476,128.1986,129.4877,85521.0
2025-03-31 14:30:00,129.54,129.98,129.2,129.25,109189.0,129.4578,129.8975,129.118,129.1679,109189.0
2025-03-31 15:00:00,129.25,130.07,129.25,129.31,121744.0,129.1679,129.9874,129.1679,129.2279,121744.0
2025-03-31 15:30:00,129.31,130.67,129.25,129.76,438053.0,129.2279,130.587,129.1679,129.6776,438053.0
2025-04-01 09:30:00,128.93,129.7,128.57,129.37,131947.0,128.8481,129.6177,128.4884,129.2879,131947.0
2025-04-01 10:00:00,129.44,129.57,128.02,128.84,46745.0,129.3578,129.4877,127.9387,128.7582,46745.0
2025-04-01 10:30:00,128.9,130.42,128.63,130.21,76165.0,128.8182,130.3372,128.5483,130.1273,76165.0
2025-04-01 11:00:00,130.11,130.96,130.04,130.45,111528.0,130.0274,130.8769,129.9574,130.3672,111528.0
2025-04-01 11:30:00,130.39,130.83,130.22,130.74,108346.0,130.3072,130.7469,130.1373,130.657,108346.0
2025-04-01 12:00:00,130.68,131.62,130.67,130.91,78708.0,130.597,131.5364,130.587,130.8269,78708.0
2025-04-01 12:30:00,130.83,130.93,129.94,130.34,125323.0,130.7469,130.8469,129.8575,130.2572,125323.0
2025-04-01 13:00:00,130.4,130.54,130.16,130.2,69918.0,130.3172,130.4571,130.0774,130.1173,69918.0
2025-04-01 13:30:00,130.27,130.84,130.25,130.55,46478.0,130.1873,130.7569,130.1673,130.4671,46478.0
2025-04-01 14:00:00,130.52,130.56,129.53,129.68,93072.0,130.4371,130.4771,129.4478,129.5977,93072.0
2025-04-01 14:30:00,129.7,130.24,129.49,130.23,70882.0,129.6177,130.1573,129.4078,130.1473,70882.0
2025-04-01 15:00:00,130.18,131.31,130.1,131.14,104227.0,130.0974,131.2266,130.0174,131.0567,104227.0
2025-04-01 15:30:00,131.07,131.99,131.02,131.76,215986.0,130.9868,131.9062,130.9368,131.6763,215986.0
2025-04-02 09:30:00,129.17,131.97,129.0,131.36,89512.0,129.088,131.8862,128.9181,131.2766,89512.0
2025-04-02 10:00:00,131.46,132.25,130.92,132.02,52160.0,131.3765,132.166,130.8369,131.9362,52160.0
2025-04-02 10:30:00,132.03,132.48,131.58,132.48,47928.0,131.9462,132.3959,131.4965,132.3959,47928.0
2025-04-02 11:00:00,132.29,133.09,131.96,132.91,46350.0,132.206,133.0055,131.8762,132.8256,46350.0
2025-04-02 11:30:00,132.85,133.09,132.27,132.66,36773.0,132.7657,133.0055,132.186,132.5758,36773.0
2025-04-02 12:00:00,132.6,133.01,132.3,132.98,70114.0,132.5158,132.9256,132.216,132.8956,70114.0
2025-04-02 12:30:00,132.92,133.43,132.63,133.09,61641.0,132.8356,133.3453,132.5458,133.0055,61641.0
2025-04-02 13:00:00,133.09,133.9,133.05,133.47,79545.0,133.0055,133.815,132.9655,133.3853,79545.0
2025-04-02 13:30:00,133.41,133.46,132.67,133.07,49835.0,133.3253,133.3753,132.5858,132.9855,49835.0
2025-04-02 14:00:00,132.99,133.18,132.24,132.25,38492.0,132.9056,133.0954,132.156,132.166,38492.0
2025-04-02 14:30:00,132.19,133.34,132.19,132.35,44068.0,132.1061,133.2553,132.1061,132.266,44068.0
2025-04-02 15:00:00,132.46,132.95,132.35,132.95,49958.0,132.3759,132.8656,132.266,132.8656,49958.0
2025-04-02 15:30:00,132.86,134.13,132.71,133.9,211215.0,132.7756,134.0448,132.6257,133.815,211215.0
2025-04-03 09:30:00,127.8,130.0,127.01,129.43,138672.0,127.7189,129.9175,126.9294,129.3478,138672.0
2025-04-03 10:00:00,128.98,129.01,126.32,126.86,88329.0,128.8981,128.9281,126.2398,126.7795,88329.0
2025-04-03 10:30:00,126.84,127.09,125.67,125.87,62600.0,126.7595,127.0093,125.5902,125.7901,62600.0
2025-04-03 11:00:00,125.79,126.64,125.46,126.36,56663.0,125.7101,126.5596,125.3803,126.2798,56663.0
2025-04-03 11:30:00,126.26,127.72,126.26,127.34,37891.0,126.1798,127.6389,126.1798,127.2592,37891.0
2025-04-03 12:00:00,127.36,128.15,127.23,127.9,57929.0,127.2791,128.0686,127.1492,127.8188,57929.0
2025-04-03 12:30:00,128.02,128.31,127.41,127.81,65090.0,127.9387,128.2285,127.3291,127.7289,65090.0
2025-04-03 13:00:00,127.73,128.07,127.25,127.37,51859.0,127.6489,127.9887,127.1692,127.2891,51859.0
2025-04-03 13:30:00,127.37,127.68,126.84,126.89,40963.0,127.2891,127.5989,126.7595,126.8094,40963.0
2025-04-03 14:00:00,126.89,127.08,126.14,126.28,54637.0,126.8094,126.9993,126.0599,126.1998,54637.0
2025-04-03 14:30:00,126.22,127.03,125.93,126.79,95177.0,126.1399,126.9494,125.85,126.7095,95177.0
2025-04-03 15:00:00,126.71,126.74,125.44,125.8,98634.0,126.6296,126.6595,125.3604,125.7201,98634.0
2025-04-03 15:30:00,125.83,125.83,124.8,125.02,369375.0,125.7501,125.7501,124.7208,124.9406,369375.0
2025-04-04 09:30:00,115.95,117.22,113.78,114.71,563915.0,115.8764,117.1456,113.7078,114.6372,563915.0
2025-04-04 10:00:00,114.71,114.71,111.0,111.11,485007.0,114.6372,114.6372,110.9295,111.0395,485007.0
2025-04-04 10:30:00,111.21,112.36,109.42,112.21,306501.0,111.1394,112.2887,109.3505,112.1388,306501.0
2025-04-04 11:00:00,112.14,116.42,112.02,114.26,347241.0,112.0688,116.3461,111.9489,114.1875,347241.0
2025-04-04 11:30:00,114.26,114.78,112.5,112.74,252169.0,114.1875,114.7071,112.4286,112.6684,252169.0
2025-04-04 12:00:00,112.74,114.42,112.64,112.72,156275.0,112.6684,114.3474,112.5685,112.6484,156275.0
2025-04-04 12:30:00,112.83,113.84,112.35,113.52,192487.0,112.7584,113.7677,112.2787,113.4479,192487.0
2025-04-04 13:00:00,113.54,114.38,112.52,113.6,162261.0,113.4679,114.3074,112.4486,113.5279,162261.0
2025-04-04 13:30:00,113.59,114.95,113.36,114.94,180487.0,113.5179,114.877,113.288,114.867,180487.0
2025-04-04 14:00:00,114.98,115.36,113.02,113.2,193391.0,114.907,115.2868,112.9482,113.1281,193391.0
2025-04-04 14:30:00,113.17,113.32,111.78,112.42,218075.0,113.0982,113.2481,111.709,112.3486,218075.0
2025-04-04 15:00:00,112.46,114.1,111.92,113.82,257606.0,112.3886,114.0276,111.8489,113.7477,257606.0
2025-04-04 15:30:00,113.78,114.91,111.85,112.31,800642.0,113.7078,114.837,111.779,112.2387,800642.0
2025-04-07 09:30:00,107.41,111.43,105.04,111.11,509214.0,107.3418,111.3593,104.9733,111.0395,509214.0
2025-04-07 10:00:00,111.11,119.25,110.31,111.65,358074.0,111.0395,119.1743,110.24,111.5791,358074.0
2025-04-07 10:30:00,111.76,115.8,110.56,115.28,175067.0,111.689,115.7265,110.4898,115.2068,175067.0
2025-04-07 11:00:00,115.27,116.54,111.48,111.65,169903.0,115.1968,116.466,111.4092,111.5791,169903.0
2025-04-07 11:30:00,111.65,114.24,111.51,112.89,162930.0,111.5791,114.1675,111.4392,112.8183,162930.0
2025-04-07 12:00:00,112.88,113.01,111.39,112.53,154095.0,112.8083,112.9383,111.3193,112.4586,154095.0
2025-04-07 12:30:00,112.39,113.11,111.57,111.79,92094.0,112.3186,113.0382,111.4992,111.719,92094.0
2025-04-07 13:00:00,111.79,115.18,111.73,115.16,180404.0,111.719,115.1069,111.6591,115.0869,180404.0
2025-04-07 13:30:00,115.01,117.44,114.18,116.68,377805.0,114.937,117.3654,114.1075,116.6059,377805.0
2025-04-07 14:00:00,116.77,117.02,114.18,114.29,219256.0,116.6959,116.9457,114.1075,114.2174,219256.0
2025-04-07 14:30:00,114.42,115.99,114.16,114.77,185460.0,114.3474,115.9164,114.0875,114.6971,185460.0
2025-04-07 15:00:00,114.77,115.92,113.89,114.15,254185.0,114.6971,115.8464,113.8177,114.0775,254185.0
2025-04-07 15:30:00,114.07,116.05,113.98,115.78,697990.0,113.9976,115.9763,113.9076,115.7065,697990.0
2025-04-08 09:30:00,122.23,122.95,120.6,122.67,197087.0,122.1524,122.8719,120.5234,122.5921,197087.0
2025-04-08 10:00:00,122.61,122.71,121.67,122.45,117539.0,122.5322,122.6321,121.5928,122.3723,117539.0
2025-04-08 10:30:00,122.37,122.37,120.47,120.56,80151.0,122.2923,122.2923,120.3935,120.4835,80151.0
2025-04-08 11:00:00,120.5,121.08,119.01,119.02,186678.0,120.4235,121.0031,118.9344,118.9444,186678.0
2025-04-08 11:30:00,119.03,120.99,118.85,120.84,99994.0,118.9544,120.9132,118.7745,120.7633,99994.0
2025-04-08 12:00:00,120.66,121.01,119.0,119.42,53637.0,120.5834,120.9332,118.9244,119.3442,53637.0
2025-04-08 12:30:00,119.45,119.69,117.33,117.47,126098.0,119.3742,119.614,117.2555,117.3954,126098.0
2025-04-08 13:00:00,117.42,117.7,115.68,115.81,183035.0,117.3455,117.6253,115.6066,115.7365,183035.0
2025-04-08 13:30:00,115.88,117.71,115.63,117.3,141896.0,115.8064,117.6353,115.5566,117.2255,141896.0
2025-04-08 14:00:00,117.25,117.45,116.29,116.3,113898.0,117.1756,117.3754,116.2162,116.2262,113898.0
2025-04-08 14:30:00,116.3,118.07,115.86,116.08,140525.0,116.2262,117.995,115.7864,116.0063,140525.0
2025-04-08 15:00:00,115.96,116.1,113.5,114.75,191018.0,115.8864,116.0263,113.4279,114.6771,191018.0
2025-04-08 15:30:00,114.76,115.01,112.69,114.62,588048.0,114.6871,114.937,112.6185,114.5472,588048.0
2025-04-09 09:30:00,113.28,116.36,113.05,115.15,286260.0,113.2081,116.2861,112.9782,115.0769,286260.0
2025-04-09 10:00:00,115.14,116.48,114.0,114.85,239938.0,115.0669,116.406,113.9276,114.7771,239938.0
2025-04-09 10:30:00,114.86,115.33,112.11,112.16,216310.0,114.7871,115.2568,112.0388,112.0888,216310.0
2025-04-09 11:00:00,112.15,114.67,112.08,113.97,117626.0,112.0788,114.5972,112.0088,113.8976,117626.0
2025-04-09 11:30:00,113.87,114.62,113.2,113.62,88804.0,113.7977,114.5472,113.1281,113.5479,88804.0
2025-04-09 12:00:00,113.4,115.23,113.11,114.7,136093.0,113.328,115.1568,113.0382,114.6272,136093.0
2025-04-09 12:30:00,114.68,115.77,114.55,115.18,163455.0,114.6072,115.6965,114.4773,115.1069,163455.0
2025-04-09 13:00:00,115.18,125.07,113.9,123.11,448654.0,115.1069,124.9906,113.8277,123.0318,448654.0
2025-04-09 13:30:00,123.24,126.93,122.94,125.96,355887.0,123.1618,126.8494,122.8619,125.88,355887.0
2025-04-09 14:00:00,126.02,127.77,124.56,127.4,177833.0,125.94,127.6889,124.4809,127.3191,177833.0
2025-04-09 14:30:00,127.56,128.07,124.76,124.76,261807.0,127.479,127.9887,124.6808,124.6808,261807.0
2025-04-09 15:00:00,124.73,128.77,124.4,128.12,263169.0,124.6508,128.6882,124.321,128.0387,263169.0
2025-04-09 15:30:00,128.13,129.46,127.26,128.09,450100.0,128.0487,129.3778,127.1792,128.0087,450100.0
2025-04-10 09:30:00,124.72,127.45,123.31,125.81,225229.0,124.6408,127.3691,123.2317,125.7301,225229.0
2025-04-10 10:00:00,125.67,126.56,124.81,125.91,151769.0,125.5902,126.4796,124.7308,125.8301,151769.0
2025-04-10 10:30:00,125.89,127.3,125.2,125.36,187736.0,125.8101,127.2192,125.1205,125.2804,187736.0
2025-04-10 11:00:00,125.36,126.37,124.2,124.2,73455.0,125.2804,126.2898,124.1211,124.1211,73455.0
2025-04-10 11:30:00,124.2,124.41,122.35,122.78,92473.0,124.1211,124.331,122.2723,122.702,92473.0
2025-04-10 12:00:00,122.69,123.4,120.34,121.1,75982.0,122.6121,123.3217,120.2636,121.0231,75982.0
2025-04-10 12:30:00,121.04,123.33,121.03,123.07,88052.0,120.9632,123.2517,120.9532,122.9919,88052.0
2025-04-10 13:00:00,122.96,124.57,121.28,122.77,76874.0,122.8819,124.4909,121.203,122.6921,76874.0
2025-04-10 13:30:00,122.68,124.91,122.61,124.47,154569.0,122.6021,124.8307,122.5322,124.391,154569.0
2025-04-10 14:00:00,124.38,125.91,123.49,125.74,67700.0,124.301,125.8301,123.4116,125.6602,67700.0
2025-04-10 14:30:00,125.7,126.31,123.95,124.67,137865.0,125.6202,126.2298,123.8713,124.5908,137865.0
2025-04-10 15:00:00,124.53,125.9,123.53,123.59,104770.0,124.4509,125.8201,123.4516,123.5115,104770.0
2025-04-10 15:30:00,123.65,124.85,122.36,124.19,256981.0,123.5715,124.7707,122.2823,124.1112,256981.0
2025-04-11 09:30:00,123.37,125.37,122.53,124.72,126481.0,123.2917,125.2904,122.4522,124.6408,126481.0
2025-04-11 10:00:00,124.48,124.98,121.93,122.06,72971.0,124.401,124.9007,121.8526,121.9825,72971.0
2025-04-11 10:30:00,122.06,123.89,122.05,123.13,71868.0,121.9825,123.8113,121.9725,123.0518,71868.0
2025-04-11 11:00:00,123.31,124.43,122.3,122.87,32948.0,123.2317,124.351,122.2224,122.792,32948.0
2025-04-11 11:30:00,122.72,123.7,122.63,123.46,48071.0,122.6421,123.6215,122.5521,123.3816,48071.0
2025-04-11 12:00:00,123.46,123.81,123.12,123.61,59363.0,123.3816,123.7314,123.0418,123.5315,59363.0
2025-04-11 12:30:00,123.64,125.07,123.63,124.68,50559.0,123.5615,124.9906,123.5515,124.6008,50559.0
2025-04-11 13:00:00,124.81,125.46,124.29,124.4,45436.0,124.7308,125.3803,124.2111,124.321,45436.0
2025-04-11 13:30:00,124.41,126.35,124.2,125.71,53205.0,124.331,126.2698,124.1211,125.6302,53205.0
2025-04-11 14:00:00,125.83,125.87,124.95,125.44,50886.0,125.7501,125.7901,124.8707,125.3604,50886.0
2025-04-11 14:30:00,125.4,125.93,124.96,125.07,60324.0,125.3204,125.85,124.8807,124.9906,60324.0
2025-04-11 15:00:00,125.15,126.11,125.15,126.08,60894.0,125.0705,126.0299,125.0705,126.0,60894.0
2025-04-11 15:30:00,126.01,126.22,125.58,125.66,247036.0,125.93,126.1399,125.5003,125.5802,247036.0
2025-04-14 09:30:00,128.45,128.81,126.26,127.57,82351.0,128.3684,128.7282,126.1798,127.489,82351.0
2025-04-14 10:00:00,127.67,128.65,127.34,128.4,54668.0,127.5889,128.5683,127.2592,128.3185,54668.0
2025-04-14 10:30:00,128.37,129.08,128.15,128.56,71154.0,128.2885,128.998,128.0686,128.4784,71154.0
2025-04-14 11:00:00,128.44,128.52,127.25,127.31,70383.0,128.3585,128.4384,127.1692,127.2292,70383.0
2025-04-14 11:30:00,127.39,128.07,126.26,126.58,43993.0,127.3091,127.9887,126.1798,126.4996,43993.0
2025-04-14 12:00:00,126.53,127.66,126.44,127.01,61182.0,126.4497,127.579,126.3597,126.9294,61182.0
2025-04-14 12:30:00,127.01,127.67,126.8,126.92,42805.0,126.9294,127.5889,126.7195,126.8394,42805.0
2025-04-14 13:00:00,126.9,128.33,126.61,127.0,73838.0,126.8194,128.2485,126.5296,126.9194,73838.0
2025-04-14 13:30:00,127.05,127.37,126.7,127.34,48373.0,126.9693,127.2891,126.6196,127.2592,48373.0
2025-04-14 14:00:00,127.26,127.85,127.0,127.84,27851.0,127.1792,127.7688,126.9194,127.7588,27851.0
2025-04-14 14:30:00,127.84,128.24,127.65,127.99,75145.0,127.7588,128.1586,127.569,127.9087,75145.0
2025-04-14 15:00:00,127.99,128.71,127.99,128.43,67159.0,127.9087,128.6283,127.9087,128.3485,67159.0
2025-04-14 15:30:00,128.4,128.76,127.3,127.48,205941.0,128.3185,128.6783,127.2192,127.3991,205941.0
2025-04-15 09:30:00,123.6,125.77,123.05,125.47,252375.0,123.5215,125.6902,122.9719,125.3903,252375.0
2025-04-15 10:00:00,125.41,126.57,124.76,124.86,162903.0,125.3304,126.4896,124.6808,124.7807,162903.0
2025-04-15 10:30:00,124.92,125.5,124.34,124.86,170807.0,124.8407,125.4203,124.2611,124.7807,170807.0
2025-04-15 11:00:00,124.86,125.56,124.82,125.06,112924.0,124.7807,125.4803,124.7408,124.9806,112924.0
2025-04-15 11:30:00,125.06,125.6,124.99,125.38,95709.0,124.9806,125.5203,124.9106,125.3004,95709.0
2025-04-15 12:00:00,125.35,125.65,125.08,125.46,120506.0,125.2704,125.5702,125.0006,125.3803,120506.0
2025-04-15 12:30:00,125.51,125.68,124.66,124.94,70713.0,125.4303,125.6002,124.5809,124.8607,70713.0
2025-04-15 13:00:00,124.76,124.91,124.23,124.56,85097.0,124.6808,124.8307,124.1511,124.4809,85097.0
2025-04-15 13:30:00,124.5,124.72,124.17,124.47,95616.0,124.421,124.6408,124.0912,124.391,95616.0
2025-04-15 14:00:00,124.5,124.52,123.7,124.0,96910.0,124.421,124.4409,123.6215,123.9213,96910.0
2025-04-15 14:30:00,124.0,124.53,123.76,124.28,269358.0,123.9213,124.4509,123.6814,124.2011,269358.0
2025-04-15 15:00:00,124.26,124.38,123.54,123.75,202667.0,124.1811,124.301,123.4616,123.6714,202667.0
2025-04-15 15:30:00,123.78,124.52,123.75,124.38,471648.0,123.7014,124.4409,123.6714,124.301,471648.0
2025-04-16 09:30:00,123.9,125.54,123.48,124.62,179033.0,123.8213,125.4603,123.4016,124.5409,179033.0
2025-04-16 10:00:00,124.64,125.27,124.27,125.23,126685.0,124.5609,125.1905,124.1911,125.1505,126685.0
2025-04-16 10:30:00,125.25,125.38,124.84,125.26,109805.0,125.1705,125.3004,124.7607,125.1805,109805.0
2025-04-16 11:00:00,125.27,126.06,125.11,125.96,108431.0,125.1905,125.98,125.0306,125.88,108431.0
2025-04-16 11:30:00,125.96,126.3,125.3,125.44,107628.0,125.88,126.2198,125.2204,125.3604,107628.0
2025-04-16 12:00:00,125.48,125.51,125.05,125.45,71933.0,125.4003,125.4303,124.9706,125.3704,71933.0
2025-04-16 12:30:00,125.44,125.63,124.59,124.63,87410.0,125.3604,125.5502,124.5109,124.5509,87410.0
2025-04-16 13:00:00,124.63,125.07,124.41,124.97,78395.0,124.5509,124.9906,124.331,124.8907,78395.0
2025-04-16 13:30:00,124.88,124.88,122.75,122.93,99021.0,124.8007,124.8007,122.6721,122.852,99021.0
2025-04-16 14:00:00,122.93,123.93,122.83,123.76,89344.0,122.852,123.8513,122.752,123.6814,89344.0
2025-04-16 14:30:00,123.74,123.8,122.77,122.83,112005.0,123.6614,123.7214,122.6921,122.752,112005.0
2025-04-16 15:00:00,122.83,122.99,122.24,122.4,120515.0,122.752,122.9119,122.1624,122.3223,120515.0
2025-04-16 15:30:00,122.48,124.1,122.4,123.9,235303.0,122.4022,124.0212,122.3223,123.8213,235303.0
2025-04-17 09:30:00,123.58,124.72,123.08,124.37,225685.0,123.5015,124.6408,123.0019,124.291,225685.0
2025-04-17 10:00:00,124.31,124.55,122.96,122.99,85712.0,124.2311,124.4709,122.8819,122.9119,85712.0
2025-04-17 10:30:00,122.99,123.96,122.99,123.43,67575.0,122.9119,123.8813,122.9119,123.3516,67575.0
2025-04-17 11:00:00,123.48,124.5,123.48,123.88,59383.0,123.4016,124.421,123.4016,123.8014,59383.0
2025-04-17 11:30:00,123.88,124.42,123.88,124.1,51707.0,123.8014,124.341,123.8014,124.0212,51707.0
2025-04-17 12:00:00,124.16,124.71,123.69,124.49,92223.0,124.0812,124.6308,123.6115,124.411,92223.0
2025-04-17 12:30:00,124.46,125.14,124.2,124.96,52577.0,124.381,125.0606,124.1211,124.8807,52577.0
2025-04-17 13:00:00,124.97,125.13,124.38,124.5,77235.0,124.8907,125.0506,124.301,124.421,77235.0
2025-04-17 13:30:00,124.5,124.74,124.28,124.68,73827.0,124.421,124.6608,124.2011,124.6008,73827.0
2025-04-17 14:00:00,124.6,125.04,124.54,124.57,84673.0,124.5209,124.9606,124.4609,124.4909,84673.0
2025-04-17 14:30:00,124.57,124.87,124.16,124.22,111497.0,124.4909,124.7907,124.0812,124.1411,111497.0
2025-04-17 15:00:00,124.18,124.33,123.25,123.57,101468.0,124.1012,124.2511,123.1718,123.4915,101468.0
2025-04-17 15:30:00,123.47,123.81,123.02,123.24,212522.0,123.3916,123.7314,122.9419,123.1618,212522.0
2025-04-21 09:30:00,122.49,122.99,121.33,121.98,64963.0,122.4122,122.9119,121.253,121.9026,64963.0
2025-04-21 10:00:00,121.86,122.06,121.22,121.25,64610.0,121.7826,121.9825,121.143,121.173,64610.0
2025-04-21 10:30:00,121.23,121.38,120.02,120.23,99556.0,121.153,121.3029,119.9438,120.1537,99556.0
2025-04-21 11:00:00,120.32,120.55,119.32,119.37,93285.0,120.2436,120.4735,119.2442,119.2942,93285.0
2025-04-21 11:30:00,119.32,119.44,118.53,118.72,73881.0,119.2442,119.3642,118.4547,118.6446,73881.0
2025-04-21 12:00:00,118.76,119.25,118.69,118.93,72507.0,118.6846,119.1743,118.6146,118.8545,72507.0
2025-04-21 12:30:00,118.98,119.48,118.81,118.83,63126.0,118.9045,119.4041,118.7346,118.7546,63126.0
2025-04-21 13:00:00,118.84,119.01,118.24,118.41,83621.0,118.7646,118.9344,118.1649,118.3348,83621.0
2025-04-21 13:30:00,118.4,118.56,118.11,118.31,48910.0,118.3248,118.4847,118.035,118.2349,48910.0
2025-04-21 14:00:00,118.27,118.59,118.09,118.51,33632.0,118.1949,118.5147,118.015,118.4348,33632.0
2025-04-21 14:30:00,118.52,118.78,118.3,118.33,86720.0,118.4448,118.7046,118.2249,118.2549,86720.0
2025-04-21 15:00:00,118.3,118.92,118.29,118.54,83989.0,118.2249,118.8445,118.2149,118.4647,83989.0
2025-04-21 15:30:00,118.59,119.57,118.59,119.46,255551.0,118.5147,119.4941,118.5147,119.3842,255551.0
2025-04-22 09:30:00,121.29,122.91,121.07,121.9,103757.0,121.213,122.832,120.9931,121.8226,103757.0
2025-04-22 10:00:00,121.9,123.11,121.55,123.09,72651.0,121.8226,123.0318,121.4728,123.0119,72651.0
2025-04-22 10:30:00,123.05,123.27,122.67,123.14,76742.0,122.9719,123.1917,122.5921,123.0618,76742.0
2025-04-22 11:00:00,123.08,123.63,122.95,123.05,49220.0,123.0019,123.5515,122.8719,122.9719,49220.0
2025-04-22 11:30:00,123.07,124.07,122.95,123.95,117938.0,122.9919,123.9912,122.8719,123.8713,117938.0
2025-04-22 12:00:00,124.11,125.02,124.11,124.78,52870.0,124.0312,124.9406,124.0312,124.7008,52870.0
2025-04-22 12:30:00,124.72,124.91,124.0,124.17,45432.0,124.6408,124.8307,123.9213,124.0912,45432.0
2025-04-22 13:00:00,124.2,124.6,123.05,123.06,57118.0,124.1211,124.5209,122.9719,122.9819,57118.0
2025-04-22 13:30:00,123.09,123.4,122.92,123.24,35252.0,123.0119,123.3217,122.842,123.1618,35252.0
2025-04-22 14:00:00,123.24,124.05,123.1,123.96,52332.0,123.1618,123.9712,123.0218,123.8813,52332.0
2025-04-22 14:30:00,123.96,124.58,123.95,124.43,51987.0,123.8813,124.5009,123.8713,124.351,51987.0
2025-04-22 15:00:00,124.48,124.49,123.76,123.93,70755.0,124.401,124.411,123.6814,123.8513,70755.0
2025-04-22 15:30:00,123.93,124.75,123.64,124.27,277584.0,123.8513,124.6708,123.5615,124.1911,277584.0
2025-04-23 09:30:00,129.19,131.64,127.5,130.5,133547.0,129.108,131.5564,127.4191,130.4171,133547.0
2025-04-23 10:00:00,130.72,131.62,130.24,131.12,85689.0,130.637,131.5364,130.1573,131.0368,85689.0
2025-04-23 10:30:00,131.09,132.31,131.09,131.74,119543.0,131.0068,132.226,131.0068,131.6564,119543.0
2025-04-23 11:00:00,131.7,132.11,130.85,130.96,214216.0,131.6164,132.0261,130.7669,130.8769,214216.0
2025-04-23 11:30:00,130.96,131.45,130.07,130.59,122012.0,130.8769,131.3665,129.9874,130.5071,122012.0
2025-04-23 12:00:00,130.61,130.91,130.26,130.87,164644.0,130.5271,130.8269,130.1773,130.7869,164644.0
2025-04-23 12:30:00,130.94,131.32,130.45,131.03,59645.0,130.8569,131.2366,130.3672,130.9468,59645.0
2025-04-23 13:00:00,131.03,131.8,130.48,130.72,166283.0,130.9468,131.7163,130.3972,130.637,166283.0
2025-04-23 13:30:00,130.75,130.96,130.08,130.6,69281.0,130.667,130.8769,129.9974,130.5171,69281.0
2025-04-23 14:00:00,130.66,130.89,130.06,130.13,49572.0,130.577,130.8069,129.9774,130.0474,49572.0
2025-04-23 14:30:00,130.21,130.48,129.73,129.73,50335.0,130.1273,130.3972,129.6476,129.6476,50335.0
2025-04-23 15:00:00,129.75,129.99,129.24,129.56,83090.0,129.6676,129.9075,129.1579,129.4777,83090.0
2025-04-23 15:30:00,129.55,130.19,129.3,129.62,312874.0,129.4678,130.1073,129.2179,129.5377,312874.0
2025-04-24 09:30:00,129.28,131.66,129.28,131.16,109612.0,129.1979,131.5764,129.1979,131.0767,109612.0
2025-04-24 10:00:00,131.16,132.66,130.7,132.46,63824.0,131.0767,132.5758,130.617,132.3759,63824.0
2025-04-24 10:30:00,132.36,133.22,132.06,133.01,107170.0,132.276,133.1354,131.9762,132.9256,107170.0
2025-04-24 11:00:00,132.91,133.24,132.69,132.73,59193.0,132.8256,133.1554,132.6058,132.6457,59193.0
2025-04-24 11:30:00,132.74,132.96,132.49,132.67,51787.0,132.6557,132.8756,132.4059,132.5858,51787.0
2025-04-24 12:00:00,132.73,133.73,132.62,133.56,59126.0,132.6457,133.6451,132.5358,133.4752,59126.0
2025-04-24 12:30:00,133.53,134.34,133.5,134.02,58803.0,133.4452,134.2547,133.4152,133.9349,58803.0
2025-04-24 13:00:00,133.97,134.24,133.82,134.05,58259.0,133.8849,134.1548,133.735,133.9649,58259.0
2025-04-24 13:30:00,134.08,134.2,133.64,133.82,52816.0,133.9949,134.1148,133.5552,133.735,52816.0
2025-04-24 14:00:00,133.84,134.18,133.67,133.86,51621.0,133.755,134.0948,133.5851,133.775,51621.0
2025-04-24 14:30:00,133.86,133.98,133.32,133.69,106598.0,133.775,133.8949,133.2354,133.6051,106598.0
2025-04-24 15:00:00,133.69,133.72,133.18,133.24,106139.0,133.6051,133.6351,133.0954,133.1554,106139.0
2025-04-24 15:30:00,133.28,133.89,133.01,133.46,308064.0,133.1954,133.805,132.9256,133.3753,308064.0
2025-04-25 09:30:00,134.3,135.67,133.74,135.04,99344.0,134.2147,135.5839,133.6551,134.9543,99344.0
2025-04-25 10:00:00,135.29,136.39,134.39,134.74,55252.0,135.2041,136.3034,134.3047,134.6545,55252.0
2025-04-25 10:30:00,134.74,135.11,134.38,134.58,49645.0,134.6545,135.0242,134.2947,134.4946,49645.0
2025-04-25 11:00:00,134.58,135.35,134.4,135.05,49059.0,134.4946,135.2641,134.3147,134.9643,49059.0
2025-04-25 11:30:00,135.06,135.45,135.0,135.3,37159.0,134.9743,135.364,134.9143,135.2141,37159.0
2025-04-25 12:00:00,135.3,135.89,135.29,135.75,34442.0,135.2141,135.8037,135.2041,135.6638,34442.0
2025-04-25 12:30:00,135.75,136.05,135.58,135.96,39665.0,135.6638,135.9636,135.4939,135.8737,39665.0
2025-04-25 13:00:00,135.91,136.26,135.87,136.1,42570.0,135.8237,136.1735,135.7837,136.0136,42570.0
2025-04-25 13:30:00,136.1,136.46,134.79,135.02,59540.0,136.0136,136.3734,134.7044,134.9343,59540.0
2025-04-25 14:00:00,135.02,135.63,134.94,135.55,49484.0,134.9343,135.5439,134.8543,135.4639,49484.0
2025-04-25 14:30:00,135.53,135.67,135.07,135.29,46524.0,135.444,135.5839,134.9842,135.2041,46524.0
2025-04-25 15:00:00,135.34,135.74,135.3,135.35,56151.0,135.2541,135.6538,135.2141,135.2641,56151.0
2025-04-25 15:30:00,135.36,135.92,134.92,135.71,169620.0,135.2741,135.8337,134.8343,135.6238,169620.0
2025-04-28 09:30:00,138.27,139.61,137.7,138.48,444110.0,138.1822,139.5214,137.6126,138.3921,444110.0
2025-04-28 10:00:00,138.44,139.04,137.73,138.53,108996.0,138.3521,138.9517,137.6426,138.4421,108996.0
2025-04-28 10:30:00,138.54,138.54,137.15,137.19,89451.0,138.452,138.452,137.0629,137.1029,89451.0
2025-04-28 11:00:00,137.15,137.52,135.76,135.76,77721.0,137.0629,137.4327,135.6738,135.6738,77721.0
2025-04-28 11:30:00,135.7,136.33,135.7,136.2,90913.0,135.6138,136.2434,135.6138,136.1135,90913.0
2025-04-28 12:00:00,136.12,136.17,135.39,135.59,71190.0,136.0336,136.0835,135.304,135.5039,71190.0
2025-04-28 12:30:00,135.59,135.98,135.54,135.71,75937.0,135.5039,135.8937,135.4539,135.6238,75937.0
2025-04-28 13:00:00,135.71,135.79,135.08,135.08,60928.0,135.6238,135.7038,134.9942,134.9942,60928.0
2025-04-28 13:30:00,135.16,135.74,135.06,135.72,197845.0,135.0742,135.6538,134.9743,135.6338,197845.0
2025-04-28 14:00:00,135.73,135.99,135.32,135.88,43348.0,135.6438,135.9037,135.2341,135.7937,43348.0
2025-04-28 14:30:00,135.88,136.14,135.69,135.94,94243.0,135.7937,136.0536,135.6039,135.8537,94243.0
2025-04-28 15:00:00,135.94,136.13,135.62,136.02,103734.0,135.8537,136.0436,135.5339,135.9336,103734.0
2025-04-28 15:30:00,136.02,136.78,135.72,136.29,289494.0,135.9336,136.6932,135.6338,136.2035,289494.0
2025-04-29 09:30:00,136.0,138.41,136.0,138.0,117522.0,135.9137,138.3221,135.9137,137.9124,117522.0
2025-04-29 10:00:00,138.0,138.38,135.75,135.75,124615.0,137.9124,138.2921,135.6638,135.6638,124615.0
2025-04-29 10:30:00,135.89,137.46,135.88,137.4,57556.0,135.8037,137.3727,135.7937,137.3128,57556.0
2025-04-29 11:00:00,137.38,137.61,136.98,137.27,44604.0,137.2928,137.5226,136.893,137.1828,44604.0
2025-04-29 11:30:00,137.33,137.61,136.79,137.27,54144.0,137.2428,137.5226,136.7032,137.1828,54144.0
2025-04-29 12:00:00,137.33,138.1,137.3,137.92,62008.0,137.2428,138.0123,137.2128,137.8324,62008.0
2025-04-29 12:30:00,137.92,138.12,136.91,137.09,60882.0,137.8324,138.0323,136.8231,137.003,60882.0
2025-04-29 13:00:00,137.07,137.67,136.94,137.54,37106.0,136.983,137.5826,136.8531,137.4527,37106.0
2025-04-29 13:30:00,137.52,138.24,137.47,138.07,68234.0,137.4327,138.1522,137.3827,137.9823,68234.0
2025-04-29 14:00:00,138.07,138.33,137.56,137.88,81205.0,137.9823,138.2422,137.4727,137.7925,81205.0
2025-04-29 14:30:00,137.88,138.0,137.6,137.62,187829.0,137.7925,137.9124,137.5126,137.5326,187829.0
2025-04-29 15:00:00,137.67,137.89,137.53,137.72,89665.0,137.5826,137.8025,137.4427,137.6326,89665.0
2025-04-29 15:30:00,137.74,137.82,137.38,137.47,261508.0,137.6526,137.7325,137.2928,137.3827,261508.0
2025-04-30 09:30:00,135.1,136.67,134.81,136.3,135236.0,135.0142,136.5832,134.7244,136.2135,135236.0
2025-04-30 10:00:00,136.3,137.41,136.12,137.25,52086.0,136.2135,137.3228,136.0336,137.1629,52086.0
2025-04-30 10:30:00,137.25,137.58,137.0,137.26,60120.0,137.1629,137.4927,136.913,137.1729,60120.0
2025-04-30 11:00:00,137.44,137.91,137.33,137.76,49913.0,137.3527,137.8224,137.2428,137.6725,49913.0
2025-04-30 11:30:00,137.81,138.16,137.76,138.0,48736.0,137.7225,138.0723,137.6725,137.9124,48736.0
2025-04-30 12:00:00,138.06,138.41,137.15,137.32,74771.0,137.9723,138.3221,137.0629,137.2328,74771.0
2025-04-30 12:30:00,137.31,137.9,137.19,137.82,83421.0,137.2228,137.8125,137.1029,137.7325,83421.0
2025-04-30 13:00:00,137.79,138.02,137.18,137.99,82889.0,137.7025,137.9324,137.0929,137.9024,82889.0
2025-04-30 13:30:00,137.99,138.21,137.82,137.98,79384.0,137.9024,138.1223,137.7325,137.8924,79384.0
2025-04-30 14:00:00,138.03,138.64,137.86,138.21,85630.0,137.9424,138.552,137.7725,138.1223,85630.0
2025-04-30 14:30:00,138.2,138.49,137.51,137.59,49452.0,138.1123,138.4021,137.4227,137.5026,49452.0
2025-04-30 15:00:00,137.67,137.96,137.55,137.55,100397.0,137.5826,137.8724,137.4627,137.4627,100397.0
2025-04-30 15:30:00,137.59,138.97,137.27,138.54,359348.0,137.5026,138.8818,137.1828,138.452,359348.0
2025-05-01 09:30:00,146.46,149.0,144.71,147.82,413809.0,146.367,148.9054,144.6181,147.7262,413809.0
2025-05-01 10:00:00,147.94,149.57,147.54,148.8,312407.0,147.8461,149.475,147.4463,148.7055,312407.0
2025-05-01 10:30:00,148.77,149.45,148.51,148.99,349142.0,148.6755,149.3551,148.4157,148.8954,349142.0
2025-05-01 11:00:00,148.99,149.57,147.96,148.64,260872.0,148.8954,149.475,147.8661,148.5456,260872.0
2025-05-01 11:30:00,148.64,150.48,148.51,149.71,180160.0,148.5456,150.3845,148.4157,149.615,180160.0
2025-05-01 12:00:00,149.63,149.88,148.77,148.78,85528.0,149.535,149.7848,148.6755,148.6855,85528.0
2025-05-01 12:30:00,148.87,149.23,148.37,149.04,63787.0,148.7755,149.1353,148.2758,148.9454,63787.0
2025-05-01 13:00:00,149.14,149.64,148.77,148.77,75379.0,149.0453,149.545,148.6755,148.6755,75379.0
2025-05-01 13:30:00,148.86,149.4,148.67,149.07,112948.0,148.7655,149.3051,148.5756,148.9754,112948.0
2025-05-01 14:00:00,149.07,149.71,148.97,149.67,113122.0,148.9754,149.615,148.8754,149.575,113122.0
2025-05-01 14:30:00,149.67,150.19,149.34,149.84,109998.0,149.575,150.0946,149.2452,149.7449,109998.0
2025-05-01 15:00:00,149.84,150.1,149.45,150.0,145128.0,149.7449,150.0047,149.3551,149.9048,145128.0
2025-05-01 15:30:00,150.0,150.01,147.77,147.91,362839.0,149.9048,149.9148,147.6762,147.8161,362839.0
2025-05-02 09:30:00,150.21,153.5,150.21,153.09,311554.0,150.1146,153.4025,150.1146,152.9928,311554.0
2025-05-02 10:00:00,153.09,153.78,152.57,153.46,206962.0,152.9928,153.6824,152.4731,153.3626,206962.0
2025-05-02 10:30:00,153.66,153.84,152.3,152.65,112516.0,153.5624,153.7423,152.2033,152.5531,112516.0
2025-05-02 11:00:00,152.65,153.18,152.28,152.75,95558.0,152.5531,153.0827,152.1833,152.653,95558.0
2025-05-02 11:30:00,152.76,153.31,152.63,153.01,86827.0,152.663,153.2127,152.5331,152.9129,86827.0
2025-05-02 12:00:00,153.01,153.92,152.69,153.86,164301.0,152.9129,153.8223,152.5931,153.7623,164301.0
2025-05-02 12:30:00,153.87,153.92,153.38,153.72,84410.0,153.7723,153.8223,153.2826,153.6224,84410.0
2025-05-02 13:00:00,153.73,154.05,153.5,153.53,124169.0,153.6324,153.9522,153.4025,153.4325,124169.0
2025-05-02 13:30:00,153.54,154.27,153.45,154.03,116219.0,153.4425,154.1721,153.3526,153.9322,116219.0
2025-05-02 14:00:00,153.99,154.18,153.65,153.87,136125.0,153.8922,154.0821,153.5525,153.7723,136125.0
2025-05-02 14:30:00,153.86,154.06,153.18,153.7,170732.0,153.7623,153.9622,153.0827,153.6024,170732.0
2025-05-02 15:00:00,153.64,154.67,153.47,154.61,96480.0,153.5425,154.5718,153.3726,154.5118,96480.0
2025-05-02 15:30:00,154.61,154.73,153.93,154.03,319411.0,154.5118,154.6318,153.8323,153.9322,319411.0
2025-05-05 09:30:00,153.07,154.0,152.82,153.88,99363.0,152.9728,153.9022,152.723,153.7823,99363.0
2025-05-05 10:00:00,153.88,154.48,153.47,154.15,92483.0,153.7823,154.3819,153.3726,154.0521,92483.0
2025-05-05 10:30:00,154.24,154.73,154.05,154.69,70877.0,154.1421,154.6318,153.9522,154.5918,70877.0
2025-05-05 11:00:00,154.69,155.02,154.6,154.65,66076.0,154.5918,154.9216,154.5018,154.5518,66076.0
2025-05-05 11:30:00,154.65,154.77,154.25,154.52,50724.0,154.5518,154.6717,154.1521,154.4219,50724.0
2025-05-05 12:00:00,154.52,155.32,154.49,155.27,59911.0,154.4219,155.2214,154.3919,155.1714,59911.0
2025-05-05 12:30:00,155.27,155.27,154.55,154.63,41489.0,155.1714,155.1714,154.4519,154.5318,41489.0
2025-05-05 13:00:00,154.5,154.7,154.13,154.63,58304.0,154.4019,154.6018,154.0321,154.5318,58304.0
2025-05-05 13:30:00,154.57,155.05,154.56,154.95,48896.0,154.4719,154.9516,154.4619,154.8516,48896.0
2025-05-05 14:00:00,154.98,155.49,154.97,155.34,61148.0,154.8816,155.3913,154.8716,155.2414,61148.0
2025-05-05 14:30:00,155.4,155.59,155.15,155.28,48577.0,155.3013,155.4912,155.0515,155.1814,48577.0
2025-05-05 15:00:00,155.23,155.37,154.88,155.09,57599.0,155.1314,155.2714,154.7817,154.9915,57599.0
2025-05-05 15:30:00,155.06,155.16,154.25,154.31,257820.0,154.9616,155.0615,154.1521,154.212,257820.0
2025-05-06 09:30:00,151.32,154.49,150.62,154.31,118719.0,151.2239,154.3919,150.5244,154.212,118719.0
2025-05-06 10:00:00,154.31,155.93,154.22,155.58,132232.0,154.212,155.831,154.1221,155.4812,132232.0
2025-05-06 10:30:00,155.58,156.12,155.32,155.89,63230.0,155.4812,156.0209,155.2214,155.791,63230.0
2025-05-06 11:00:00,155.98,156.52,155.8,156.25,52635.0,155.881,156.4206,155.7011,156.1508,52635.0
2025-05-06 11:30:00,156.25,156.26,155.72,155.84,68577.0,156.1508,156.1608,155.6211,155.7411,68577.0
2025-05-06 12:00:00,155.91,156.69,155.56,155.61,137172.0,155.811,156.5905,155.4612,155.5112,137172.0
2025-05-06 12:30:00,155.6,155.89,155.09,155.18,47023.0,155.5012,155.791,154.9915,155.0815,47023.0
2025-05-06 13:00:00,155.11,156.01,155.09,155.81,70291.0,155.0115,155.911,154.9915,155.7111,70291.0
2025-05-06 13:30:00,155.76,155.81,155.09,155.1,73433.0,155.6611,155.7111,154.9915,155.0015,73433.0
2025-05-06 14:00:00,155.1,156.2,154.94,156.2,109452.0,155.0015,156.1008,154.8416,156.1008,109452.0
2025-05-06 14:30:00,156.2,156.52,156.1,156.38,80528.0,156.1008,156.4206,156.0009,156.2807,80528.0
2025-05-06 15:00:00,156.43,156.54,156.0,156.3,77512.0,156.3307,156.4406,155.901,156.2008,77512.0
2025-05-06 15:30:00,156.3,156.8,155.68,155.76,309583.0,156.2008,156.7005,155.5812,155.6611,309583.0
2025-05-07 09:30:00,155.63,156.48,154.31,155.19,257539.0,155.5312,156.3807,154.212,155.0915,257539.0
2025-05-07 10:00:00,155.14,156.58,155.14,155.99,86505.0,155.0415,156.4806,155.0415,155.891,86505.0
2025-05-07 10:30:00,155.95,156.28,155.36,155.78,90216.0,155.851,156.1808,155.2614,155.6811,90216.0
2025-05-07 11:00:00,155.71,155.8,155.22,155.47,104367.0,155.6111,155.7011,155.1215,155.3713,104367.0
2025-05-07 11:30:00,155.47,156.26,155.45,156.03,58188.0,155.3713,156.1608,155.3513,155.9309,58188.0
2025-05-07 12:00:00,155.88,156.99,155.88,156.61,243256.0,155.781,156.8903,155.781,156.5106,243256.0
2025-05-07 12:30:00,156.56,156.85,156.18,156.81,126667.0,156.4606,156.7504,156.0808,156.7104,126667.0
2025-05-07 13:00:00,156.81,157.22,156.57,156.82,54961.0,156.7104,157.1202,156.4706,156.7204,54961.0
2025-05-07 13:30:00,156.8,156.89,156.41,156.52,84145.0,156.7005,156.7904,156.3107,156.4206,84145.0
2025-05-07 14:00:00,156.46,157.13,155.75,156.15,170611.0,156.3607,157.0302,155.6511,156.0509,170611.0
2025-05-07 14:30:00,156.17,157.29,155.96,157.13,53238.0,156.0709,157.1901,155.861,157.0302,53238.0
2025-05-07 15:00:00,157.05,157.22,156.0,156.08,73791.0,156.9503,157.1202,155.901,155.9809,73791.0
2025-05-07 15:30:00,156.14,157.43,155.91,157.03,238698.0,156.0409,157.3301,155.811,156.9303,238698.0
2025-05-08 09:30:00,158.69,159.04,157.18,157.62,108940.0,158.5893,158.939,157.0802,157.5199,108940.0
2025-05-08 10:00:00,157.71,158.18,157.34,157.96,65719.0,157.6099,158.0796,157.2401,157.8597,65719.0
2025-05-08 10:30:00,157.96,158.2,157.19,157.57,82499.0,157.8597,158.0996,157.0902,157.47,82499.0
2025-05-08 11:00:00,157.45,158.04,157.11,157.56,149865.0,157.35,157.9397,157.0103,157.46,149865.0
2025-05-08 11:30:00,157.58,157.77,157.05,157.31,69164.0,157.48,157.6698,156.9503,157.2101,69164.0
2025-05-08 12:00:00,157.28,157.86,157.28,157.62,48940.0,157.1801,157.7598,157.1801,157.5199,48940.0
2025-05-08 12:30:00,157.5,158.31,157.41,158.23,152872.0,157.4,158.2095,157.3101,158.1295,152872.0
2025-05-08 13:00:00,158.21,158.23,157.66,157.98,35399.0,158.1096,158.1295,157.5599,157.8797,35399.0
2025-05-08 13:30:00,157.97,158.07,157.62,157.77,62851.0,157.8697,157.9696,157.5199,157.6698,62851.0
2025-05-08 14:00:00,157.77,157.94,157.6,157.76,34956.0,157.6698,157.8397,157.4999,157.6598,34956.0
2025-05-08 14:30:00,157.85,157.98,157.68,157.93,89030.0,157.7498,157.8797,157.5799,157.8297,89030.0
2025-05-08 15:00:00,157.89,158.09,157.47,158.08,156947.0,157.7898,157.9896,157.37,157.9796,156947.0
2025-05-08 15:30:00,158.1,158.22,157.36,157.56,287553.0,157.9996,158.1195,157.2601,157.46,287553.0
2025-05-09 09:30:00,157.9,158.98,156.77,157.04,92424.0,157.9,158.98,156.77,157.04,92424.0
2025-05-09 10:00:00,157.14,157.21,155.4,155.65,111142.0,157.14,157.21,155.4,155.65,111142.0
2025-05-09 10:30:00,155.7,156.51,154.72,156.32,103250.0,155.7,156.51,154.72,156.32,103250.0
2025-05-09 11:00:00,156.34,156.39,155.92,156.15,38910.0,156.34,156.39,155.92,156.15,38910.0
2025-05-09 11:30:00,156.05,156.88,155.94,156.88,70594.0,156.05,156.88,155.94,156.88,70594.0
2025-05-09 12:00:00,156.86,156.91,156.14,156.37,54949.0,156.86,156.91,156.14,156.37,54949.0
2025-05-09 12:30:00,156.37,156.97,156.31,156.92,55635.0,156.37,156.97,156.31,156.92,55635.0
2025-05-09 13:00:00,156.88,156.96,156.33,156.82,320400.0,156.88,156.96,156.33,156.82,320400.0
2025-05-09 13:30:00,156.85,157.38,156.76,157.34,25214.0,156.85,157.38,156.76,157.34,25214.0
2025-05-09 14:00:00,157.4,157.44,156.73,156.86,36880.0,157.4,157.44,156.73,156.86,36880.0
2025-05-09 14:30:00,156.86,157.02,156.8,156.84,40809.0,156.86,157.02,156.8,156.84,40809.0
2025-05-09 15:00:00,156.88,157.23,156.71,157.06,93388.0,156.88,157.23,156.71,157.06,93388.0
2025-05-09 15:30:00,157.05,157.66,156.7,157.36,201313.0,157.05,157.66,156.7,157.36,201313.0
2025-05-12 09:30:00,160.62,161.58,155.61,157.17,513511.0,160.62,161.58,155.61,157.17,513511.0
2025-05-12 10:00:00,157.17,158.3,156.71,157.25,177042.0,157.17,158.3,156.71,157.25,177042.0
2025-05-12 10:30:00,157.26,158.0,156.84,157.7,397006.0,157.26,158.0,156.84,157.7,397006.0
2025-05-12 11:00:00,157.7,158.04,157.02,157.43,417459.0,157.7,158.04,157.02,157.43,417459.0
2025-05-12 11:30:00,157.47,157.71,157.05,157.44,91183.0,157.47,157.71,157.05,157.44,91183.0
2025-05-12 12:00:00,157.44,157.46,156.82,157.05,97196.0,157.44,157.46,156.82,157.05,97196.0
2025-05-12 12:30:00,157.09,157.52,157.06,157.36,98026.0,157.09,157.52,157.06,157.36,98026.0
2025-05-12 13:00:00,157.37,157.8,157.13,157.25,115003.0,157.37,157.8,157.13,157.25,115003.0
2025-05-12 13:30:00,157.29,157.66,157.23,157.43,88362.0,157.29,157.66,157.23,157.43,88362.0
2025-05-12 14:00:00,157.41,157.64,157.29,157.61,94413.0,157.41,157.64,157.29,157.61,94413.0
2025-05-12 14:30:00,157.63,157.81,156.35,156.4,249734.0,157.63,157.81,156.35,156.4,249734.0
2025-05-12 15:00:00,156.38,156.99,156.1,156.9,262118.0,156.38,156.99,156.1,156.9,262118.0
2025-05-12 15:30:00,156.86,157.06,156.54,156.98,505401.0,156.86,157.06,156.54,156.98,505401.0
2025-05-13 09:30:00,156.03,158.16,155.22,157.93,238547.0,156.03,158.16,155.22,157.93,238547.0
2025-05-13 10:00:00,157.99,158.47,157.83,158.23,143469.0,157.99,158.47,157.83,158.23,143469.0
2025-05-13 10:30:00,158.23,159.0,157.72,158.85,164004.0,158.23,159.0,157.72,158.85,164004.0
2025-05-13 11:00:00,158.77,159.66,158.66,159.24,139672.0,158.77,159.66,158.66,159.24,139672.0
2025-05-13 11:30:00,159.25,160.02,159.14,159.49,124821.0,159.25,160.02,159.14,159.49,124821.0
2025-05-13 12:00:00,159.5,159.8,159.23,159.58,65912.0,159.5,159.8,159.23,159.58,65912.0
2025-05-13 12:30:00,159.58,159.91,159.57,159.69,59367.0,159.58,159.91,159.57,159.69,59367.0
2025-05-13 13:00:00,159.71,160.08,159.3,159.92,85058.0,159.71,160.08,159.3,159.92,85058.0
2025-05-13 13:30:00,159.95,160.14,159.55,159.65,61518.0,159.95,160.14,159.55,159.65,61518.0
2025-05-13 14:00:00,159.66,159.93,159.42,159.69,93344.0,159.66,159.93,159.42,159.69,93344.0
2025-05-13 14:30:00,159.72,159.74,159.1,159.53,94020.0,159.72,159.74,159.1,159.53,94020.0
2025-05-13 15:00:00,159.52,159.52,158.87,158.9,185833.0,159.52,159.52,158.87,158.9,185833.0
2025-05-13 15:30:00,158.87,159.14,158.17,158.29,384726.0,158.87,159.14,158.17,158.29,384726.0
2025-05-14 09:30:00,158.79,159.07,158.12,158.78,214797.0,158.79,159.07,158.12,158.78,214797.0
2025-05-14 10:00:00,158.77,160.32,158.33,160.09,118126.0,158.77,160.32,158.33,160.09,118126.0
2025-05-14 10:30:00,160.02,160.83,159.95,160.34,178401.0,160.02,160.83,159.95,160.34,178401.0
2025-05-14 11:00:00,160.34,160.54,159.69,159.95,121150.0,160.34,160.54,159.69,159.95,121150.0
2025-05-14 11:30:00,159.95,159.95,159.27,159.32,143349.0,159.95,159.95,159.27,159.32,143349.0
2025-05-14 12:00:00,159.27,159.33,158.9,159.06,49817.0,159.27,159.33,158.9,159.06,49817.0
2025-05-14 12:30:00,159.01,159.29,158.69,158.78,69115.0,159.01,159.29,158.69,158.78,69115.0
2025-05-14 13:00:00,158.72,159.07,158.6,159.01,49913.0,158.72,159.07,158.6,159.01,49913.0
2025-05-14 13:30:00,159.03,160.0,158.9,159.42,125604.0,159.03,160.0,158.9,159.42,125604.0
2025-05-14 14:00:00,159.47,159.95,159.41,159.84,91430.0,159.47,159.95,159.41,159.84,91430.0
2025-05-14 14:30:00,159.77,160.3,159.66,159.71,73251.0,159.77,160.3,159.66,159.71,73251.0
2025-05-14 15:00:00,159.71,160.15,159.48,159.68,183966.0,159.71,160.15,159.48,159.68,183966.0
2025-05-14 15:30:00,159.66,159.74,159.15,159.45,321145.0,159.66,159.74,159.15,159.45,321145.0
2025-05-15 09:30:00,159.0,160.15,159.0,159.75,272698.0,159.0,160.15,159.0,159.75,272698.0
2025-05-15 10:00:00,159.75,160.66,159.61,160.05,175759.0,159.75,160.66,159.61,160.05,175759.0
2025-05-15 10:30:00,160.08,160.5,159.57,160.25,260159.0,160.08,160.5,159.57,160.25,260159.0
2025-05-15 11:00:00,160.25,160.57,160.1,160.29,68544.0,160.25,160.57,160.1,160.29,68544.0
2025-05-15 11:30:00,160.34,160.59,160.08,160.58,210820.0,160.34,160.59,160.08,160.58,210820.0
2025-05-15 12:00:00,160.56,161.38,160.48,161.01,316608.0,160.56,161.38,160.48,161.01,316608.0
2025-05-15 12:30:00,161.01,161.3,160.84,160.92,45874.0,161.01,161.3,160.84,160.92,45874.0
2025-05-15 13:00:00,160.92,161.58,160.85,161.48,146820.0,160.92,161.58,160.85,161.48,146820.0
2025-05-15 13:30:00,161.44,161.66,161.11,161.28,63856.0,161.44,161.66,161.11,161.28,63856.0
2025-05-15 14:00:00,161.2,161.42,160.9,161.04,85097.0,161.2,161.42,160.9,161.04,85097.0
2025-05-15 14:30:00,161.06,161.37,161.05,161.17,135885.0,161.06,161.37,161.05,161.17,135885.0
2025-05-15 15:00:00,161.17,161.72,161.09,161.23,304589.0,161.17,161.72,161.09,161.23,304589.0
2025-05-15 15:30:00,161.27,161.6,160.9,161.31,705835.0,161.27,161.6,160.9,161.31,705835.0
2025-05-16 09:30:00,161.13,161.4,160.61,161.34,152428.0,161.13,161.4,160.61,161.34,152428.0
2025-05-16 10:00:00,161.34,161.34,160.67,160.97,55126.0,161.34,161.34,160.67,160.97,55126.0
2025-05-16 10:30:00,160.9,161.25,160.59,161.03,80377.0,160.9,161.25,160.59,161.03,80377.0
2025-05-16 11:00:00,161.03,161.33,160.9,161.18,34506.0,161.03,161.33,160.9,161.18,34506.0
2025-05-16 11:30:00,161.26,161.53,161.24,161.38,71856.0,161.26,161.53,161.24,161.38,71856.0
2025-05-16 12:00:00,161.38,162.23,161.37,162.13,36142.0,161.38,162.23,161.37,162.13,36142.0
2025-05-16 12:30:00,162.1,162.13,161.7,161.93,44258.0,162.1,162.13,161.7,161.93,44258.0
2025-05-16 13:00:00,161.93,162.85,161.92,162.84,43244.0,161.93,162.85,161.92,162.84,43244.0
2025-05-16 13:30:00,162.84,162.86,162.37,162.62,37663.0,162.84,162.86,162.37,162.62,37663.0
2025-05-16 14:00:00,162.58,162.73,162.36,162.52,44468.0,162.58,162.73,162.36,162.52,44468.0
2025-05-16 14:30:00,162.47,162.84,162.39,162.61,37982.0,162.47,162.84,162.39,162.61,37982.0
2025-05-16 15:00:00,162.64,162.78,162.41,162.43,68336.0,162.64,162.78,162.41,162.43,68336.0
2025-05-16 15:30:00,162.46,162.91,162.46,162.87,168321.0,162.46,162.91,162.46,162.87,168321.0
2025-05-19 09:30:00,162.5,164.78,160.4,164.62,165697.0,162.5,164.78,160.4,164.62,165697.0
2025-05-19 10:00:00,164.5,165.36,164.35,164.6,72479.0,164.5,165.36,164.35,164.6,72479.0
2025-05-19 10:30:00,164.63,164.93,164.4,164.61,68233.0,164.63,164.93,164.4,164.61,68233.0
2025-05-19 11:00:00,164.66,165.1,164.62,164.63,45868.0,164.66,165.1,164.62,164.63,45868.0
2025-05-19 11:30:00,164.65,165.22,164.58,164.86,32565.0,164.65,165.22,164.58,164.86,32565.0
2025-05-19 12:00:00,164.86,165.17,164.83,165.1,37416.0,164.86,165.17,164.83,165.1,37416.0
2025-05-19 12:30:00,165.02,165.56,164.88,165.39,66378.0,165.02,165.56,164.88,165.39,66378.0
2025-05-19 13:00:00,165.37,166.06,165.37,165.95,65376.0,165.37,166.06,165.37,165.95,65376.0
2025-05-19 13:30:00,165.95,166.15,165.91,165.94,60411.0,165.95,166.15,165.91,165.94,60411.0
2025-05-19 14:00:00,165.93,166.07,165.6,165.95,64929.0,165.93,166.07,165.6,165.95,64929.0
2025-05-19 14:30:00,165.94,166.24,165.82,166.16,62810.0,165.94,166.24,165.82,166.16,62810.0
2025-05-19 15:00:00,166.17,166.21,165.52,165.65,113461.0,166.17,166.21,165.52,165.65,113461.0
2025-05-19 15:30:00,165.65,166.38,165.56,166.2,293789.0,165.65,166.38,165.56,166.2,293789.0
2025-05-20 09:30:00,165.74,166.5,165.24,165.92,89917.0,165.74,166.5,165.24,165.92,89917.0
2025-05-20 10:00:00,165.83,166.28,165.5,165.9,40937.0,165.83,166.28,165.5,165.9,40937.0
2025-05-20 10:30:00,165.87,166.24,165.59,165.62,45216.0,165.87,166.24,165.59,165.62,45216.0
2025-05-20 11:00:00,165.64,165.66,165.22,165.42,62725.0,165.64,165.66,165.22,165.42,62725.0
2025-05-20 11:30:00,165.45,165.66,165.21,165.39,34947.0,165.45,165.66,165.21,165.39,34947.0
2025-05-20 12:00:00,165.43,165.53,165.03,165.21,141281.0,165.43,165.53,165.03,165.21,141281.0
2025-05-20 12:30:00,165.19,165.2,164.73,164.9,119020.0,165.19,165.2,164.73,164.9,119020.0
2025-05-20 13:00:00,164.92,165.03,164.54,164.83,40408.0,164.92,165.03,164.54,164.83,40408.0
2025-05-20 13:30:00,164.84,165.01,164.66,164.91,49820.0,164.84,165.01,164.66,164.91,49820.0
2025-05-20 14:00:00,164.89,164.95,164.25,164.27,43287.0,164.89,164.95,164.25,164.27,43287.0
2025-05-20 14:30:00,164.22,164.6,164.22,164.49,78497.0,164.22,164.6,164.22,164.49,78497.0
2025-05-20 15:00:00,164.48,164.74,164.08,164.58,59198.0,164.48,164.74,164.08,164.58,59198.0
2025-05-20 15:30:00,164.58,165.16,164.57,165.1,188505.0,164.58,165.16,164.57,165.1,188505.0
2025-05-21 09:30:00,164.34,165.7,164.08,165.34,85497.0,164.34,165.7,164.08,165.34,85497.0
2025-05-21 10:00:00,165.33,165.39,164.36,164.59,59309.0,165.33,165.39,164.36,164.59,59309.0
2025-05-21 10:30:00,164.59,164.59,164.0,164.46,32111.0,164.59,164.59,164.0,164.46,32111.0
2025-05-21 11:00:00,164.41,164.76,164.37,164.51,34460.0,164.41,164.76,164.37,164.51,34460.0
2025-05-21 11:30:00,164.4,165.2,164.4,164.87,32318.0,164.4,165.2,164.4,164.87,32318.0
2025-05-21 12:00:00,164.9,165.0,164.35,164.47,55004.0,164.9,165.0,164.35,164.47,55004.0
2025-05-21 12:30:00,164.49,164.8,164.39,164.53,46181.0,164.49,164.8,164.39,164.53,46181.0
2025-05-21 13:00:00,164.5,164.64,162.43,162.48,77419.0,164.5,164.64,162.43,162.48,77419.0
2025-05-21 13:30:00,162.51,163.44,162.16,163.08,108632.0,162.51,163.44,162.16,163.08,108632.0
2025-05-21 14:00:00,163.16,163.38,162.8,163.19,113800.0,163.16,163.38,162.8,163.19,113800.0
2025-05-21 14:30:00,163.19,163.41,162.75,162.76,87605.0,163.19,163.41,162.75,162.76,87605.0
2025-05-21 15:00:00,162.84,162.98,162.2,162.39,74542.0,162.84,162.98,162.2,162.39,74542.0
2025-05-21 15:30:00,162.54,163.16,162.42,162.72,145852.0,162.54,163.16,162.42,162.72,145852.0
2025-05-22 09:30:00,162.56,162.88,161.53,162.83,295158.0,162.56,162.88,161.53,162.83,295158.0
2025-05-22 10:00:00,162.83,163.21,162.72,163.09,85188.0,162.83,163.21,162.72,163.09,85188.0
2025-05-22 10:30:00,163.09,163.55,162.37,162.73,81743.0,163.09,163.55,162.37,162.73,81743.0
2025-05-22 11:00:00,162.75,163.86,162.71,163.56,45218.0,162.75,163.86,162.71,163.56,45218.0
2025-05-22 11:30:00,163.47,163.72,163.23,163.42,40847.0,163.47,163.72,163.23,163.42,40847.0
2025-05-22 12:00:00,163.44,163.78,163.21,163.42,45445.0,163.44,163.78,163.21,163.42,45445.0
2025-05-22 12:30:00,163.37,163.43,162.9,162.95,64171.0,163.37,163.43,162.9,162.95,64171.0
2025-05-22 13:00:00,162.94,163.66,162.76,163.56,30798.0,162.94,163.66,162.76,163.56,30798.0
2025-05-22 13:30:00,163.59,164.09,163.46,164.02,21566.0,163.59,164.09,163.46,164.02,21566.0
2025-05-22 14:00:00,163.97,164.1,163.82,163.84,34545.0,163.97,164.1,163.82,163.84,34545.0
2025-05-22 14:30:00,163.88,164.35,163.83,164.25,114249.0,163.88,164.35,163.83,164.25,114249.0
2025-05-22 15:00:00,164.24,164.31,163.86,164.02,100584.0,164.24,164.31,163.86,164.02,100584.0
2025-05-22 15:30:00,164.02,164.08,162.86,163.0,233531.0,164.02,164.08,162.86,163.0,233531.0
2025-05-23 09:30:00,161.58,163.74,160.01,163.53,86947.0,161.58,163.74,160.01,163.53,86947.0
2025-05-23 10:00:00,163.53,164.37,163.52,164.14,67463.0,163.53,164.37,163.52,164.14,67463.0
2025-05-23 10:30:00,164.27,164.85,164.07,164.19,38082.0,164.27,164.85,164.07,164.19,38082.0
2025-05-23 11:00:00,164.11,164.8,163.7,164.72,39676.0,164.11,164.8,163.7,164.72,39676.0
2025-05-23 11:30:00,164.72,165.0,164.5,164.5,42801.0,164.72,165.0,164.5,164.5,42801.0
2025-05-23 12:00:00,164.47,165.03,164.47,164.98,33950.0,164.47,165.03,164.47,164.98,33950.0
2025-05-23 12:30:00,164.98,165.36,164.87,165.06,63396.0,164.98,165.36,164.87,165.06,63396.0
2025-05-23 13:00:00,165.0,165.75,164.92,165.66,36679.0,165.0,165.75,164.92,165.66,36679.0
2025-05-23 13:30:00,165.65,165.78,165.27,165.77,46113.0,165.65,165.78,165.27,165.77,46113.0
2025-05-23 14:00:00,165.71,166.03,165.41,165.65,140325.0,165.71,166.03,165.41,165.65,140325.0
2025-05-23 14:30:00,165.63,166.0,165.53,165.61,69077.0,165.63,166.0,165.53,165.61,69077.0
2025-05-23 15:00:00,165.61,165.71,164.96,165.12,115040.0,165.61,165.71,164.96,165.12,115040.0
2025-05-23 15:30:00,165.07,165.54,164.78,165.09,316363.0,165.07,165.54,164.78,165.09,316363.0
2025-05-27 09:30:00,167.27,168.45,167.14,167.96,230271.0,167.27,168.45,167.14,167.96,230271.0
2025-05-27 10:00:00,168.02,168.94,167.68,168.87,190978.0,168.02,168.94,167.68,168.87,190978.0
2025-05-27 10:30:00,168.87,168.99,168.49,168.73,90875.0,168.87,168.99,168.49,168.73,90875.0
2025-05-27 11:00:00,168.71,168.9,168.05,168.23,99956.0,168.71,168.9,168.05,168.23,99956.0
2025-05-27 11:30:00,168.25,168.43,168.05,168.38,64578.0,168.25,168.43,168.05,168.38,64578.0
2025-05-27 12:00:00,168.37,168.99,168.37,168.79,71201.0,168.37,168.99,168.37,168.79,71201.0
2025-05-27 12:30:00,168.78,169.16,168.65,168.75,57539.0,168.78,169.16,168.65,168.75,57539.0
2025-05-27 13:00:00,168.75,169.45,168.75,169.38,72629.0,168.75,169.45,168.75,169.38,72629.0
2025-05-27 13:30:00,169.34,169.73,169.3,169.7,88297.0,169.34,169.73,169.3,169.7,88297.0
2025-05-27 14:00:00,169.68,169.81,169.43,169.58,90958.0,169.68,169.81,169.43,169.58,90958.0
2025-05-27 14:30:00,169.58,169.7,169.23,169.28,61695.0,169.58,169.7,169.23,169.28,61695.0
2025-05-27 15:00:00,169.25,169.68,169.16,169.47,91754.0,169.25,169.68,169.16,169.47,91754.0
2025-05-27 15:30:00,169.5,169.78,169.28,169.69,254087.0,169.5,169.78,169.28,169.69,254087.0
2025-05-28 09:30:00,169.75,170.43,169.35,170.14,106303.0,169.75,170.43,169.35,170.14,106303.0
2025-05-28 10:00:00,170.05,170.8,170.04,170.54,134485.0,170.05,170.8,170.04,170.54,134485.0
2025-05-28 10:30:00,170.54,170.8,170.03,170.47,51937.0,170.54,170.8,170.03,170.47,51937.0
2025-05-28 11:00:00,170.44,170.95,170.14,170.64,58650.0,170.44,170.95,170.14,170.64,58650.0
2025-05-28 11:30:00,170.54,170.71,170.32,170.4,74104.0,170.54,170.71,170.32,170.4,74104.0
2025-05-28 12:00:00,170.47,171.0,170.38,170.95,55698.0,170.47,171.0,170.38,170.95,55698.0
2025-05-28 12:30:00,170.92,171.01,170.74,170.74,54341.0,170.92,171.01,170.74,170.74,54341.0
2025-05-28 13:00:00,170.75,171.13,170.72,171.13,50573.0,170.75,171.13,170.72,171.13,50573.0
2025-05-28 13:30:00,171.11,171.52,170.94,171.31,129661.0,171.11,171.52,170.94,171.31,129661.0
2025-05-28 14:00:00,171.31,171.34,170.67,170.83,58392.0,171.31,171.34,170.67,170.83,58392.0
2025-05-28 14:30:00,170.85,170.89,170.17,170.65,90625.0,170.85,170.89,170.17,170.65,90625.0
2025-05-28 15:00:00,170.65,171.07,170.59,170.77,99425.0,170.65,171.07,170.59,170.77,99425.0
2025-05-28 15:30:00,170.74,170.82,170.03,170.35,339222.0,170.74,170.82,170.03,170.35,339222.0
2025-05-29 09:30:00,170.11,171.3,168.29,169.55,151881.0,170.11,171.3,168.29,169.55,151881.0
2025-05-29 10:00:00,169.55,169.82,168.81,169.49,151248.0,169.55,169.82,168.81,169.49,151248.0
2025-05-29 10:30:00,169.49,169.93,169.32,169.79,92711.0,169.49,169.93,169.32,169.79,92711.0
2025-05-29 11:00:00,169.79,170.14,169.64,170.06,111149.0,169.79,170.14,169.64,170.06,111149.0
2025-05-29 11:30:00,169.99,170.08,169.22,169.36,146259.0,169.99,170.08,169.22,169.36,146259.0
2025-05-29 12:00:00,169.37,170.04,169.15,169.91,109847.0,169.37,170.04,169.15,169.91,109847.0
2025-05-29 12:30:00,169.92,170.2,169.8,170.09,101833.0,169.92,170.2,169.8,170.09,101833.0
2025-05-29 13:00:00,170.14,170.23,169.82,169.83,152905.0,170.14,170.23,169.82,169.83,152905.0
2025-05-29 13:30:00,169.83,170.26,169.74,170.02,95195.0,169.83,170.26,169.74,170.02,95195.0
2025-05-29 14:00:00,169.98,170.3,169.76,169.95,147672.0,169.98,170.3,169.76,169.95,147672.0
2025-05-29 14:30:00,169.95,170.58,169.9,170.34,244442.0,169.95,170.58,169.9,170.34,244442.0
2025-05-29 15:00:00,170.34,170.5,170.01,170.16,148077.0,170.34,170.5,170.01,170.16,148077.0
2025-05-29 15:30:00,170.19,170.47,169.94,170.11,225036.0,170.19,170.47,169.94,170.11,225036.0
2025-05-30 09:30:00,169.54,170.15,168.35,169.0,202555.0,169.54,170.15,168.35,169.0,202555.0
2025-05-30 10:00:00,169.0,169.77,168.97,169.7,120852.0,169.0,169.77,168.97,169.7,120852.0
2025-05-30 10:30:00,169.71,170.34,169.7,170.0,104222.0,169.71,170.34,169.7,170.0,104222.0
2025-05-30 11:00:00,170.0,170.12,169.48,169.86,117452.0,170.0,170.12,169.48,169.86,117452.0
2025-05-30 11:30:00,169.78,169.94,169.19,169.52,49303.0,169.78,169.94,169.19,169.52,49303.0
2025-05-30 12:00:00,169.5,169.86,168.36,168.47,59786.0,169.5,169.86,168.36,168.47,59786.0
2025-05-30 12:30:00,168.45,168.7,167.89,168.66,39436.0,168.45,168.7,167.89,168.66,39436.0
2025-05-30 13:00:00,168.56,169.18,168.56,169.16,44805.0,168.56,169.18,168.56,169.16,44805.0
2025-05-30 13:30:00,169.15,169.48,169.09,169.24,81797.0,169.15,169.48,169.09,169.24,81797.0
2025-05-30 14:00:00,169.27,169.98,169.26,169.64,135239.0,169.27,169.98,169.26,169.64,135239.0
2025-05-30 14:30:00,169.66,170.23,169.51,170.09,133268.0,169.66,170.23,169.51,170.09,133268.0
2025-05-30 15:00:00,170.06,170.79,170.03,170.73,120709.0,170.06,170.79,170.03,170.73,120709.0
2025-05-30 15:30:00,170.7,170.7,169.61,169.83,370727.0,170.7,170.7,169.61,169.83,370727.0
2025-06-02 09:30:00,170.24,171.7,169.96,170.2,165699.0,170.24,171.7,169.96,170.2,165699.0
2025-06-02 10:00:00,170.2,171.51,169.92,171.5,123737.0,170.2,171.51,169.92,171.5,123737.0
2025-06-02 10:30:00,171.45,172.12,171.14,171.78,83746.0,171.45,172.12,171.14,171.78,83746.0
2025-06-02 11:00:00,171.77,171.86,171.36,171.54,64769.0,171.77,171.86,171.36,171.54,64769.0
2025-06-02 11:30:00,171.58,171.95,171.54,171.75,45654.0,171.58,171.95,171.54,171.75,45654.0
2025-06-02 12:00:00,171.77,172.01,171.58,171.65,58541.0,171.77,172.01,171.58,171.65,58541.0
2025-06-02 12:30:00,171.66,171.78,171.37,171.52,33219.0,171.66,171.78,171.37,171.52,33219.0
2025-06-02 13:00:00,171.52,171.8,171.44,171.8,29746.0,171.52,171.8,171.44,171.8,29746.0
2025-06-02 13:30:00,171.72,171.88,171.61,171.78,107895.0,171.72,171.88,171.61,171.78,107895.0
2025-06-02 14:00:00,171.77,171.85,171.37,171.66,62540.0,171.77,171.85,171.37,171.66,62540.0
2025-06-02 14:30:00,171.69,171.89,171.56,171.88,47227.0,171.69,171.89,171.56,171.88,47227.0
2025-06-02 15:00:00,171.88,172.5,171.88,172.46,80898.0,171.88,172.5,171.88,172.46,80898.0
2025-06-02 15:30:00,172.46,172.76,172.2,172.67,158656.0,172.46,172.76,172.2,172.67,158656.0
2025-06-03 09:30:00,172.56,174.66,172.32,172.77,151385.0,172.56,174.66,172.32,172.77,151385.0
2025-06-03 10:00:00,172.77,173.3,172.46,172.98,123646.0,172.77,173.3,172.46,172.98,123646.0
2025-06-03 10:30:00,172.95,172.97,171.6,171.69,95428.0,172.95,172.97,171.6,171.69,95428.0
2025-06-03 11:00:00,171.72,171.76,170.17,171.45,317390.0,171.72,171.76,170.17,171.45,317390.0
2025-06-03 11:30:00,171.45,172.29,171.39,172.24,71542.0,171.45,172.29,171.39,172.24,71542.0
2025-06-03 12:00:00,172.21,172.44,171.8,172.21,56437.0,172.21,172.44,171.8,172.21,56437.0
2025-06-03 12:30:00,172.24,172.54,172.01,172.36,50387.0,172.24,172.54,172.01,172.36,50387.0
2025-06-03 13:00:00,172.36,172.73,172.3,172.69,49023.0,172.36,172.73,172.3,172.69,49023.0
2025-06-03 13:30:00,172.69,173.06,172.53,172.53,53262.0,172.69,173.06,172.53,172.53,53262.0
2025-06-03 14:00:00,172.59,172.7,172.1,172.67,63583.0,172.59,172.7,172.1,172.67,63583.0
2025-06-03 14:30:00,172.75,172.8,172.38,172.54,74656.0,172.75,172.8,172.38,172.54,74656.0
2025-06-03 15:00:00,172.54,172.62,172.21,172.47,99343.0,172.54,172.62,172.21,172.47,99343.0
2025-06-03 15:30:00,172.47,172.85,172.2,172.63,282470.0,172.47,172.85,172.2,172.63,282470.0
2025-06-04 09:30:00,173.3,174.75,172.76,174.74,92179.0,173.3,174.75,172.76,174.74,92179.0
2025-06-04 10:00:00,174.62,174.68,173.78,174.36,75258.0,174.62,174.68,173.78,174.36,75258.0
2025-06-04 10:30:00,174.4,174.69,173.83,174.57,51432.0,174.4,174.69,173.83,174.57,51432.0
2025-06-04 11:00:00,174.54,174.69,174.08,174.11,70479.0,174.54,174.69,174.08,174.11,70479.0
2025-06-04 11:30:00,174.1,174.36,173.97,174.0,29719.0,174.1,174.36,173.97,174.0,29719.0
2025-06-04 12:00:00,174.01,174.27,173.73,174.16,39629.0,174.01,174.27,173.73,174.16,39629.0
2025-06-04 12:30:00,174.13,174.45,174.12,174.45,47069.0,174.13,174.45,174.12,174.45,47069.0
2025-06-04 13:00:00,174.45,174.65,174.37,174.5,40311.0,174.45,174.65,174.37,174.5,40311.0
2025-06-04 13:30:00,174.53,175.12,174.52,175.07,59540.0,174.53,175.12,174.52,175.07,59540.0
2025-06-04 14:00:00,175.07,175.24,174.96,175.12,54650.0,175.07,175.24,174.96,175.12,54650.0
2025-06-04 14:30:00,175.16,175.26,174.34,174.4,94492.0,175.16,175.26,174.34,174.4,94492.0
2025-06-04 15:00:00,174.43,174.67,174.17,174.17,106600.0,174.43,174.67,174.17,174.17,106600.0
2025-06-04 15:30:00,174.17,174.46,173.87,173.98,336657.0,174.17,174.46,173.87,173.98,336657.0
2025-06-05 09:30:00,174.98,174.98,173.18,174.13,292204.0,174.98,174.98,173.18,174.13,292204.0
2025-06-05 10:00:00,174.13,175.06,174.12,174.78,105026.0,174.13,175.06,174.12,174.78,105026.0
2025-06-05 10:30:00,174.8,175.25,174.1,174.87,69561.0,174.8,175.25,174.1,174.87,69561.0
2025-06-05 11:00:00,174.92,175.14,174.71,175.02,27099.0,174.92,175.14,174.71,175.02,27099.0
2025-06-05 11:30:00,175.04,175.23,174.47,174.77,30317.0,175.04,175.23,174.47,174.77,30317.0
2025-06-05 12:00:00,174.84,175.16,174.7,175.16,16989.0,174.84,175.16,174.7,175.16,16989.0
2025-06-05 12:30:00,175.13,175.19,174.14,174.49,105376.0,175.13,175.19,174.14,174.49,105376.0
2025-06-05 13:00:00,174.32,175.43,174.32,175.33,20065.0,174.32,175.43,174.32,175.33,20065.0
2025-06-05 13:30:00,175.35,175.44,175.12,175.16,27805.0,175.35,175.44,175.12,175.16,27805.0
2025-06-05 14:00:00,175.19,175.25,174.49,174.9,25833.0,175.19,175.25,174.49,174.9,25833.0
2025-06-05 14:30:00,174.8,175.11,174.75,174.83,21038.0,174.8,175.11,174.75,174.83,21038.0
2025-06-05 15:00:00,174.88,174.96,174.18,174.58,141096.0,174.88,174.96,174.18,174.58,141096.0
2025-06-05 15:30:00,174.62,175.3,174.54,175.15,275948.0,174.62,175.3,174.54,175.15,275948.0
2025-06-06 09:30:00,175.84,177.25,175.7,176.56,118536.0,175.84,177.25,175.7,176.56,118536.0
2025-06-06 10:00:00,176.64,176.74,175.94,176.26,63463.0,176.64,176.74,175.94,176.26,63463.0
2025-06-06 10:30:00,176.25,176.31,175.65,175.83,247655.0,176.25,176.31,175.65,175.83,247655.0
2025-06-06 11:00:00,175.83,175.98,174.77,175.18,58608.0,175.83,175.98,174.77,175.18,58608.0
2025-06-06 11:30:00,175.25,175.33,174.82,175.29,51925.0,175.25,175.33,174.82,175.29,51925.0
2025-06-06 12:00:00,175.36,175.54,175.12,175.18,34329.0,175.36,175.54,175.12,175.18,34329.0
2025-06-06 12:30:00,175.18,175.2,174.6,174.79,30919.0,175.18,175.2,174.6,174.79,30919.0
2025-06-06 13:00:00,174.78,175.15,174.76,174.99,29339.0,174.78,175.15,174.76,174.99,29339.0
2025-06-06 13:30:00,174.99,175.39,174.98,175.22,42516.0,174.99,175.39,174.98,175.22,42516.0
2025-06-06 14:00:00,175.25,175.46,175.13,175.14,47526.0,175.25,175.46,175.13,175.14,47526.0
2025-06-06 14:30:00,175.14,175.45,175.13,175.15,45484.0,175.14,175.45,175.13,175.15,45484.0
2025-06-06 15:00:00,175.18,175.4,175.16,175.31,38392.0,175.18,175.4,175.16,175.31,38392.0
2025-06-06 15:30:00,175.31,175.54,175.16,175.37,123057.0,175.31,175.54,175.16,175.37,123057.0
2025-06-09 09:30:00,176.57,176.87,174.07,175.61,121322.0,176.57,176.87,174.07,175.61,121322.0
2025-06-09 10:00:00,175.62,176.48,175.11,176.41,119470.0,175.62,176.48,175.11,176.41,119470.0
2025-06-09 10:30:00,176.43,176.69,175.59,176.21,163074.0,176.43,176.69,175.59,176.21,163074.0
2025-06-09 11:00:00,176.4,176.4,175.62,175.7,73789.0,176.4,176.4,175.62,175.7,73789.0
2025-06-09 11:30:00,175.74,175.86,175.34,175.65,77578.0,175.74,175.86,175.34,175.65,77578.0
2025-06-09 12:00:00,175.59,175.6,174.55,174.66,95449.0,175.59,175.6,174.55,174.66,95449.0
2025-06-09 12:30:00,174.61,174.78,173.59,174.29,51815.0,174.61,174.78,173.59,174.29,51815.0
2025-06-09 13:00:00,174.26,174.29,173.36,173.44,88498.0,174.26,174.29,173.36,173.44,88498.0
2025-06-09 13:30:00,173.53,173.63,172.94,173.23,92073.0,173.53,173.63,172.94,173.23,92073.0
2025-06-09 14:00:00,173.21,173.47,173.03,173.35,66216.0,173.21,173.47,173.03,173.35,66216.0
2025-06-09 14:30:00,173.28,173.68,173.13,173.21,44998.0,173.28,173.68,173.13,173.21,44998.0
2025-06-09 15:00:00,173.23,173.43,173.15,173.34,52393.0,173.23,173.43,173.15,173.34,52393.0
2025-06-09 15:30:00,173.36,173.54,172.79,172.84,221630.0,173.36,173.54,172.79,172.84,221630.0
2025-06-10 09:30:00,171.5,173.41,170.7,172.28,181852.0,171.5,173.41,170.7,172.28,181852.0
2025-06-10 10:00:00,172.41,172.55,169.81,170.12,173435.0,172.41,172.55,169.81,170.12,173435.0
2025-06-10 10:30:00,170.1,170.14,168.04,168.04,205415.0,170.1,170.14,168.04,168.04,205415.0
2025-06-10 11:00:00,168.01,168.42,167.37,167.58,169259.0,168.01,168.42,167.37,167.58,169259.0
2025-06-10 11:30:00,167.5,168.87,166.86,168.18,476791.0,167.5,168.87,166.86,168.18,476791.0
2025-06-10 12:00:00,168.17,168.54,167.87,168.5,827640.0,168.17,168.54,167.87,168.5,827640.0
2025-06-10 12:30:00,168.54,169.02,168.29,168.34,107693.0,168.54,169.02,168.29,168.34,107693.0
2025-06-10 13:00:00,168.29,168.3,167.59,167.82,87131.0,168.29,168.3,167.59,167.82,87131.0
2025-06-10 13:30:00,167.72,167.94,167.21,167.37,75005.0,167.72,167.94,167.21,167.37,75005.0
2025-06-10 14:00:00,167.37,167.97,166.91,167.91,107024.0,167.37,167.97,166.91,167.91,107024.0
2025-06-10 14:30:00,167.99,168.56,167.79,168.07,128418.0,167.99,168.56,167.79,168.07,128418.0
2025-06-10 15:00:00,168.14,168.62,168.07,168.45,113437.0,168.14,168.62,168.07,168.45,113437.0
2025-06-10 15:30:00,168.44,168.66,168.03,168.64,370518.0,168.44,168.66,168.03,168.64,370518.0
2025-06-11 09:30:00,169.07,169.34,165.51,167.77,241854.0,169.07,169.34,165.51,167.77,241854.0
2025-06-11 10:00:00,167.82,169.83,167.79,169.83,150471.0,167.82,169.83,167.79,169.83,150471.0
2025-06-11 10:30:00,169.83,170.69,169.83,170.43,185195.0,169.83,170.69,169.83,170.43,185195.0
2025-06-11 11:00:00,170.44,170.84,170.29,170.76,92386.0,170.44,170.84,170.29,170.76,92386.0
2025-06-11 11:30:00,170.77,171.39,170.61,171.15,98485.0,170.77,171.39,170.61,171.15,98485.0
2025-06-11 12:00:00,171.1,171.87,170.65,171.87,62446.0,171.1,171.87,170.65,171.87,62446.0
2025-06-11 12:30:00,171.83,171.87,171.2,171.75,126824.0,171.83,171.87,171.2,171.75,126824.0
2025-06-11 13:00:00,171.76,172.1,171.48,171.51,105906.0,171.76,172.1,171.48,171.51,105906.0
2025-06-11 13:30:00,171.51,171.74,171.08,171.08,101221.0,171.51,171.74,171.08,171.08,101221.0
2025-06-11 14:00:00,171.07,171.16,170.13,170.66,78602.0,171.07,171.16,170.13,170.66,78602.0
2025-06-11 14:30:00,170.66,170.99,170.4,170.44,71254.0,170.66,170.99,170.4,170.44,71254.0
2025-06-11 15:00:00,170.44,170.8,170.16,170.66,87845.0,170.44,170.8,170.16,170.66,87845.0
2025-06-11 15:30:00,170.67,171.17,170.45,170.8,296686.0,170.67,171.17,170.45,170.8,296686.0
2025-06-12 09:30:00,168.68,170.42,168.5,169.96,165842.0,168.68,170.42,168.5,169.96,165842.0
2025-06-12 10:00:00,169.93,170.68,169.58,170.44,170537.0,169.93,170.68,169.58,170.44,170537.0
2025-06-12 10:30:00,170.49,170.78,170.18,170.25,77189.0,170.49,170.78,170.18,170.25,77189.0
2025-06-12 11:00:00,170.25,170.7,169.91,170.3,65631.0,170.25,170.7,169.91,170.3,65631.0
2025-06-12 11:30:00,170.3,170.42,169.95,170.38,68629.0,170.3,170.42,169.95,170.38,68629.0
2025-06-12 12:00:00,170.32,171.15,170.03,171.15,96263.0,170.32,171.15,170.03,171.15,96263.0
2025-06-12 12:30:00,171.13,171.49,170.84,171.15,70853.0,171.13,171.49,170.84,171.15,70853.0
2025-06-12 13:00:00,171.15,171.35,170.98,171.15,51388.0,171.15,171.35,170.98,171.15,51388.0
2025-06-12 13:30:00,171.17,171.66,171.15,171.6,45876.0,171.17,171.66,171.15,171.6,45876.0
2025-06-12 14:00:00,171.62,171.84,171.48,171.64,42071.0,171.62,171.84,171.48,171.64,42071.0
2025-06-12 14:30:00,171.61,171.99,171.51,171.71,57078.0,171.61,171.99,171.51,171.71,57078.0
2025-06-12 15:00:00,171.76,172.02,171.64,171.65,67276.0,171.76,172.02,171.64,171.65,67276.0
2025-06-12 15:30:00,171.63,171.69,171.15,171.5,213187.0,171.63,171.69,171.15,171.5,213187.0
2025-06-13 09:30:00,170.92,171.9,170.35,170.41,133436.0,170.92,171.9,170.35,170.41,133436.0
2025-06-13 10:00:00,170.54,170.99,170.1,170.19,71777.0,170.54,170.99,170.1,170.19,71777.0
2025-06-13 10:30:00,170.28,171.28,170.17,171.28,61746.0,170.28,171.28,170.17,171.28,61746.0
2025-06-13 11:00:00,171.34,171.97,171.22,171.88,51685.0,171.34,171.97,171.22,171.88,51685.0
2025-06-13 11:30:00,171.84,172.55,171.73,172.27,60163.0,171.84,172.55,171.73,172.27,60163.0
2025-06-13 12:00:00,172.3,172.45,172.08,172.19,50222.0,172.3,172.45,172.08,172.19,50222.0
2025-06-13 12:30:00,172.19,172.35,171.8,172.03,27490.0,172.19,172.35,171.8,172.03,27490.0
2025-06-13 13:00:00,171.97,172.1,171.23,171.37,55579.0,171.97,172.1,171.23,171.37,55579.0
2025-06-13 13:30:00,171.45,171.65,171.25,171.5,32386.0,171.45,171.65,171.25,171.5,32386.0
2025-06-13 14:00:00,171.49,171.59,170.61,170.61,53072.0,171.49,171.59,170.61,170.61,53072.0
2025-06-13 14:30:00,170.68,171.05,170.28,171.02,49986.0,170.68,171.05,170.28,171.02,49986.0
2025-06-13 15:00:00,170.98,171.17,170.62,170.65,86875.0,170.98,171.17,170.62,170.65,86875.0
2025-06-13 15:30:00,170.67,171.22,170.43,171.2,382714.0,170.67,171.22,170.43,171.2,382714.0
2025-06-16 09:30:00,172.79,174.13,172.58,173.15,105927.0,172.79,174.13,172.58,173.15,105927.0
2025-06-16 10:00:00,173.23,173.94,173.09,173.71,77859.0,173.23,173.94,173.09,173.71,77859.0
2025-06-16 10:30:00,173.7,174.06,173.37,173.92,80150.0,173.7,174.06,173.37,173.92,80150.0
2025-06-16 11:00:00,173.96,174.32,173.81,174.16,47235.0,173.96,174.32,173.81,174.16,47235.0
2025-06-16 11:30:00,174.15,174.4,173.95,174.02,36112.0,174.15,174.4,173.95,174.02,36112.0
2025-06-16 12:00:00,174.02,174.38,173.81,173.84,43303.0,174.02,174.38,173.81,173.84,43303.0
2025-06-16 12:30:00,173.84,173.9,173.3,173.42,35232.0,173.84,173.9,173.3,173.42,35232.0
2025-06-16 13:00:00,173.44,173.61,173.17,173.23,31510.0,173.44,173.61,173.17,173.23,31510.0
2025-06-16 13:30:00,173.25,173.52,172.43,172.52,85696.0,173.25,173.52,172.43,172.52,85696.0
2025-06-16 14:00:00,172.54,172.77,172.2,172.28,34087.0,172.54,172.77,172.2,172.28,34087.0
2025-06-16 14:30:00,172.29,172.42,172.1,172.12,33642.0,172.29,172.42,172.1,172.12,33642.0
2025-06-16 15:00:00,172.13,172.2,171.62,171.78,116737.0,172.13,172.2,171.62,171.78,116737.0
2025-06-16 15:30:00,171.83,171.85,171.29,171.6,275774.0,171.83,171.85,171.29,171.6,275774.0
2025-06-17 09:30:00,171.47,172.67,170.87,172.64,149892.0,171.47,172.67,170.87,172.64,149892.0
2025-06-17 10:00:00,172.67,172.92,171.7,171.84,110439.0,172.67,172.92,171.7,171.84,110439.0
2025-06-17 10:30:00,171.84,172.11,171.49,172.03,50851.0,171.84,172.11,171.49,172.03,50851.0
2025-06-17 11:00:00,172.06,172.45,171.83,172.14,51371.0,172.06,172.45,171.83,172.14,51371.0
2025-06-17 11:30:00,172.12,172.52,171.95,172.47,60148.0,172.12,172.52,171.95,172.47,60148.0
2025-06-17 12:00:00,172.49,172.83,172.09,172.13,46015.0,172.49,172.83,172.09,172.13,46015.0
2025-06-17 12:30:00,172.13,172.65,171.94,172.06,69726.0,172.13,172.65,171.94,172.06,69726.0
2025-06-17 13:00:00,172.11,172.25,171.53,171.53,32411.0,172.11,172.25,171.53,171.53,32411.0
2025-06-17 13:30:00,171.5,171.87,171.25,171.73,24124.0,171.5,171.87,171.25,171.73,24124.0
2025-06-17 14:00:00,171.63,171.96,171.28,171.81,31991.0,171.63,171.96,171.28,171.81,31991.0
2025-06-17 14:30:00,171.87,172.11,171.61,171.97,28736.0,171.87,172.11,171.61,171.97,28736.0
2025-06-17 15:00:00,172.02,172.5,171.93,172.5,42813.0,172.02,172.5,171.93,172.5,42813.0
2025-06-17 15:30:00,172.52,172.52,171.95,172.06,145956.0,172.52,172.52,171.95,172.06,145956.0
2025-06-18 09:30:00,172.01,173.63,171.49,173.0,91114.0,172.01,173.63,171.49,173.0,91114.0
2025-06-18 10:00:00,173.03,173.04,171.39,172.08,77539.0,173.03,173.04,171.39,172.08,77539.0
2025-06-18 10:30:00,172.07,172.45,171.71,172.4,38349.0,172.07,172.45,171.71,172.4,38349.0
2025-06-18 11:00:00,172.33,172.39,171.73,172.02,38204.0,172.33,172.39,171.73,172.02,38204.0
2025-06-18 11:30:00,172.09,172.33,171.73,172.23,36156.0,172.09,172.33,171.73,172.23,36156.0
2025-06-18 12:00:00,172.17,172.63,171.99,172.24,24073.0,172.17,172.63,171.99,172.24,24073.0
2025-06-18 12:30:00,172.14,172.43,172.08,172.22,23301.0,172.14,172.43,172.08,172.22,23301.0
2025-06-18 13:00:00,172.25,172.44,172.13,172.23,28736.0,172.25,172.44,172.13,172.23,28736.0
2025-06-18 13:30:00,172.23,172.85,171.92,171.92,122043.0,172.23,172.85,171.92,171.92,122043.0
2025-06-18 14:00:00,171.98,172.39,170.91,171.71,57883.0,171.98,172.39,170.91,171.71,57883.0
2025-06-18 14:30:00,171.63,172.22,170.05,170.28,99886.0,171.63,172.22,170.05,170.28,99886.0
2025-06-18 15:00:00,170.21,171.0,169.93,170.04,81421.0,170.21,171.0,169.93,170.04,81421.0
2025-06-18 15:30:00,170.03,170.52,169.93,170.23,287050.0,170.03,170.52,169.93,170.23,287050.0
2025-06-20 09:30:00,171.71,173.22,169.06,171.93,487323.0,171.71,173.22,169.06,171.93,487323.0
2025-06-20 10:00:00,171.96,172.92,171.71,172.32,192805.0,171.96,172.92,171.71,172.32,192805.0
2025-06-20 10:30:00,172.36,173.46,172.36,172.92,118444.0,172.36,173.46,172.36,172.92,118444.0
2025-06-20 11:00:00,172.92,173.0,172.52,172.74,89378.0,172.92,173.0,172.52,172.74,89378.0
2025-06-20 11:30:00,172.89,173.22,172.6,172.7,55992.0,172.89,173.22,172.6,172.7,55992.0
2025-06-20 12:00:00,172.82,172.82,172.09,172.42,58475.0,172.82,172.82,172.09,172.42,58475.0
2025-06-20 12:30:00,172.42,172.75,172.35,172.63,56730.0,172.42,172.75,172.35,172.63,56730.0
2025-06-20 13:00:00,172.6,172.87,171.73,171.75,93468.0,172.6,172.87,171.73,171.75,93468.0
2025-06-20 13:30:00,171.64,172.32,171.62,172.27,48537.0,171.64,172.32,171.62,172.27,48537.0
2025-06-20 14:00:00,172.31,172.41,171.95,172.2,65800.0,172.31,172.41,171.95,172.2,65800.0
2025-06-20 14:30:00,172.24,172.29,171.65,171.93,48143.0,172.24,172.29,171.65,171.93,48143.0
2025-06-20 15:00:00,171.93,172.28,171.79,171.87,94988.0,171.93,172.28,171.79,171.87,94988.0
2025-06-20 15:30:00,171.9,173.35,171.73,173.3,484884.0,171.9,173.35,171.73,173.3,484884.0