date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,19.35,19.46,19.25,19.35,265065.0,17.1464,17.2439,17.0578,17.1464,265065.0
2017-07-17 10:00:00,19.34,19.49,19.29,19.49,173789.0,17.1375,17.2705,17.0932,17.2705,173789.0
2017-07-17 10:30:00,19.48,19.51,19.4,19.48,215618.0,17.2616,17.2882,17.1907,17.2616,215618.0
2017-07-17 11:00:00,19.49,19.5,19.38,19.41,124448.0,17.2705,17.2793,17.173,17.1996,124448.0
2017-07-17 11:30:00,19.42,19.42,19.34,19.38,154656.0,17.2084,17.2084,17.1375,17.173,154656.0
2017-07-17 12:00:00,19.37,19.47,19.37,19.46,123538.0,17.1641,17.2527,17.1641,17.2439,123538.0
2017-07-17 12:30:00,19.47,19.48,19.45,19.46,128716.0,17.2527,17.2616,17.235,17.2439,128716.0
2017-07-17 13:00:00,19.46,19.53,19.46,19.52,181922.0,17.2439,17.3059,17.2439,17.297,181922.0
2017-07-17 13:30:00,19.52,19.57,19.49,19.55,163904.0,17.297,17.3413,17.2705,17.3236,163904.0
2017-07-17 14:00:00,19.54,19.58,19.52,19.58,142492.0,17.3148,17.3502,17.297,17.3502,142492.0
2017-07-17 14:30:00,19.57,19.58,19.53,19.56,183724.0,17.3413,17.3502,17.3059,17.3325,183724.0
2017-07-17 15:00:00,19.55,19.6,19.45,19.46,357585.0,17.3236,17.3679,17.235,17.2439,357585.0
2017-07-17 15:30:00,19.46,19.51,19.44,19.44,449440.0,17.2439,17.2882,17.2261,17.2261,449440.0
2017-07-18 09:30:00,19.41,19.45,19.26,19.31,333837.0,17.1996,17.235,17.0666,17.111,333837.0
2017-07-18 10:00:00,19.31,19.32,19.12,19.13,270864.0,17.111,17.1198,16.9426,16.9515,270864.0
2017-07-18 10:30:00,19.12,19.13,19.01,19.07,226177.0,16.9426,16.9515,16.8451,16.8983,226177.0
2017-07-18 11:00:00,19.07,19.09,18.99,19.05,137573.0,16.8983,16.916,16.8274,16.8806,137573.0
2017-07-18 11:30:00,19.05,19.13,19.05,19.11,134120.0,16.8806,16.9515,16.8806,16.9337,134120.0
2017-07-18 12:00:00,19.11,19.19,19.11,19.11,160263.0,16.9337,17.0046,16.9337,16.9337,160263.0
2017-07-18 12:30:00,19.12,19.17,19.07,19.14,223592.0,16.9426,16.9869,16.8983,16.9603,223592.0
2017-07-18 13:00:00,19.14,19.18,19.11,19.13,138310.0,16.9603,16.9958,16.9337,16.9515,138310.0
2017-07-18 13:30:00,19.13,19.15,19.08,19.1,129884.0,16.9515,16.9692,16.9071,16.9249,129884.0
2017-07-18 14:00:00,19.1,19.11,19.08,19.1,120774.0,16.9249,16.9337,16.9071,16.9249,120774.0
2017-07-18 14:30:00,19.09,19.15,19.08,19.11,203003.0,16.916,16.9692,16.9071,16.9337,203003.0
2017-07-18 15:00:00,19.1,19.14,19.08,19.13,212934.0,16.9249,16.9603,16.9071,16.9515,212934.0
2017-07-18 15:30:00,19.14,19.15,19.09,19.1,561638.0,16.9603,16.9692,16.916,16.9249,561638.0
2017-07-19 09:30:00,19.21,19.29,19.06,19.2,207027.0,17.0223,17.0932,16.8894,17.0135,207027.0
2017-07-19 10:00:00,19.2,19.28,19.17,19.26,132255.0,17.0135,17.0844,16.9869,17.0666,132255.0
2017-07-19 10:30:00,19.26,19.3,19.2,19.25,151177.0,17.0666,17.1021,17.0135,17.0578,151177.0
2017-07-19 11:00:00,19.25,19.32,19.23,19.31,300284.0,17.0578,17.1198,17.0401,17.111,300284.0
2017-07-19 11:30:00,19.31,19.38,19.3,19.37,153553.0,17.111,17.173,17.1021,17.1641,153553.0
2017-07-19 12:00:00,19.37,19.37,19.29,19.32,168763.0,17.1641,17.1641,17.0932,17.1198,168763.0
2017-07-19 12:30:00,19.31,19.39,19.27,19.39,166052.0,17.111,17.1818,17.0755,17.1818,166052.0
2017-07-19 13:00:00,19.39,19.43,19.32,19.35,164008.0,17.1818,17.2173,17.1198,17.1464,164008.0
2017-07-19 13:30:00,19.34,19.42,19.31,19.32,218654.0,17.1375,17.2084,17.111,17.1198,218654.0
2017-07-19 14:00:00,19.33,19.34,19.25,19.33,222051.0,17.1287,17.1375,17.0578,17.1287,222051.0
2017-07-19 14:30:00,19.32,19.43,19.28,19.43,357485.0,17.1198,17.2173,17.0844,17.2173,357485.0
2017-07-19 15:00:00,19.43,19.47,19.38,19.47,183038.0,17.2173,17.2527,17.173,17.2527,183038.0
2017-07-19 15:30:00,19.47,19.5,19.44,19.45,378651.0,17.2527,17.2793,17.2261,17.235,378651.0
2017-07-20 09:30:00,19.5,19.5,19.31,19.45,246754.0,17.2793,17.2793,17.111,17.235,246754.0
2017-07-20 10:00:00,19.45,19.53,19.44,19.5,389738.0,17.235,17.3059,17.2261,17.2793,389738.0
2017-07-20 10:30:00,19.5,19.6,19.49,19.59,375087.0,17.2793,17.3679,17.2705,17.3591,375087.0
2017-07-20 11:00:00,19.59,19.65,19.47,19.54,202389.0,17.3591,17.4122,17.2527,17.3148,202389.0
2017-07-20 11:30:00,19.54,19.55,19.47,19.48,201893.0,17.3148,17.3236,17.2527,17.2616,201893.0
2017-07-20 12:00:00,19.48,19.5,19.45,19.5,130371.0,17.2616,17.2793,17.235,17.2793,130371.0
2017-07-20 12:30:00,19.5,19.52,19.46,19.48,238563.0,17.2793,17.297,17.2439,17.2616,238563.0
2017-07-20 13:00:00,19.48,19.5,19.44,19.46,147755.0,17.2616,17.2793,17.2261,17.2439,147755.0
2017-07-20 13:30:00,19.46,19.5,19.46,19.49,147401.0,17.2439,17.2793,17.2439,17.2705,147401.0
2017-07-20 14:00:00,19.49,19.51,19.48,19.51,203890.0,17.2705,17.2882,17.2616,17.2882,203890.0
2017-07-20 14:30:00,19.5,19.52,19.48,19.49,325133.0,17.2793,17.297,17.2616,17.2705,325133.0
2017-07-20 15:00:00,19.49,19.5,19.41,19.41,169083.0,17.2705,17.2793,17.1996,17.1996,169083.0
2017-07-20 15:30:00,19.41,19.42,19.28,19.31,323261.0,17.1996,17.2084,17.0844,17.111,323261.0
2017-07-21 09:30:00,19.41,19.51,19.36,19.47,253227.0,17.1996,17.2882,17.1553,17.2527,253227.0
2017-07-21 10:00:00,19.49,19.51,19.39,19.5,266017.0,17.2705,17.2882,17.1818,17.2793,266017.0
2017-07-21 10:30:00,19.5,19.53,19.45,19.45,356018.0,17.2793,17.3059,17.235,17.235,356018.0
2017-07-21 11:00:00,19.45,19.51,19.45,19.47,270470.0,17.235,17.2882,17.235,17.2527,270470.0
2017-07-21 11:30:00,19.48,19.6,19.45,19.52,312517.0,17.2616,17.3679,17.235,17.297,312517.0
2017-07-21 12:00:00,19.53,19.53,19.41,19.41,265222.0,17.3059,17.3059,17.1996,17.1996,265222.0
2017-07-21 12:30:00,19.42,19.46,19.39,19.42,169129.0,17.2084,17.2439,17.1818,17.2084,169129.0
2017-07-21 13:00:00,19.43,19.47,19.42,19.47,197645.0,17.2173,17.2527,17.2084,17.2527,197645.0
2017-07-21 13:30:00,19.46,19.5,19.45,19.49,133515.0,17.2439,17.2793,17.235,17.2705,133515.0
2017-07-21 14:00:00,19.49,19.5,19.39,19.43,149255.0,17.2705,17.2793,17.1818,17.2173,149255.0
2017-07-21 14:30:00,19.43,19.49,19.42,19.48,178176.0,17.2173,17.2705,17.2084,17.2616,178176.0
2017-07-21 15:00:00,19.48,19.51,19.47,19.48,160837.0,17.2616,17.2882,17.2527,17.2616,160837.0
2017-07-21 15:30:00,19.47,19.49,19.35,19.38,299924.0,17.2527,17.2705,17.1464,17.173,299924.0
2017-07-24 09:30:00,19.45,19.45,19.19,19.37,219127.0,17.235,17.235,17.0046,17.1641,219127.0
2017-07-24 10:00:00,19.37,19.37,19.3,19.3,136640.0,17.1641,17.1641,17.1021,17.1021,136640.0
2017-07-24 10:30:00,19.31,19.36,19.28,19.29,168289.0,17.111,17.1553,17.0844,17.0932,168289.0
2017-07-24 11:00:00,19.29,19.33,19.25,19.3,149457.0,17.0932,17.1287,17.0578,17.1021,149457.0
2017-07-24 11:30:00,19.3,19.38,19.29,19.37,117616.0,17.1021,17.173,17.0932,17.1641,117616.0
2017-07-24 12:00:00,19.37,19.47,19.36,19.38,182736.0,17.1641,17.2527,17.1553,17.173,182736.0
2017-07-24 12:30:00,19.38,19.42,19.36,19.41,145943.0,17.173,17.2084,17.1553,17.1996,145943.0
2017-07-24 13:00:00,19.42,19.44,19.38,19.4,167340.0,17.2084,17.2261,17.173,17.1907,167340.0
2017-07-24 13:30:00,19.39,19.41,19.38,19.39,175186.0,17.1818,17.1996,17.173,17.1818,175186.0
2017-07-24 14:00:00,19.39,19.42,19.39,19.42,166179.0,17.1818,17.2084,17.1818,17.2084,166179.0
2017-07-24 14:30:00,19.42,19.43,19.4,19.42,163859.0,17.2084,17.2173,17.1907,17.2084,163859.0
2017-07-24 15:00:00,19.42,19.47,19.41,19.46,182677.0,17.2084,17.2527,17.1996,17.2439,182677.0
2017-07-24 15:30:00,19.46,19.47,19.28,19.3,451775.0,17.2439,17.2527,17.0844,17.1021,451775.0
2017-07-25 09:30:00,19.34,19.51,19.34,19.5,171498.0,17.1375,17.2882,17.1375,17.2793,171498.0
2017-07-25 10:00:00,19.5,19.55,19.48,19.5,125654.0,17.2793,17.3236,17.2616,17.2793,125654.0
2017-07-25 10:30:00,19.49,19.51,19.43,19.49,184365.0,17.2705,17.2882,17.2173,17.2705,184365.0
2017-07-25 11:00:00,19.49,19.51,19.44,19.47,250382.0,17.2705,17.2882,17.2261,17.2527,250382.0
2017-07-25 11:30:00,19.48,19.52,19.47,19.51,146292.0,17.2616,17.297,17.2527,17.2882,146292.0
2017-07-25 12:00:00,19.51,19.53,19.45,19.45,275635.0,17.2882,17.3059,17.235,17.235,275635.0
2017-07-25 12:30:00,19.46,19.5,19.45,19.47,151798.0,17.2439,17.2793,17.235,17.2527,151798.0
2017-07-25 13:00:00,19.48,19.51,19.47,19.5,137203.0,17.2616,17.2882,17.2527,17.2793,137203.0
2017-07-25 13:30:00,19.49,19.51,19.45,19.46,188626.0,17.2705,17.2882,17.235,17.2439,188626.0
2017-07-25 14:00:00,19.46,19.5,19.45,19.46,174147.0,17.2439,17.2793,17.235,17.2439,174147.0
2017-07-25 14:30:00,19.46,19.49,19.42,19.48,182904.0,17.2439,17.2705,17.2084,17.2616,182904.0
2017-07-25 15:00:00,19.48,19.5,19.44,19.45,146899.0,17.2616,17.2793,17.2261,17.235,146899.0
2017-07-25 15:30:00,19.45,19.47,19.43,19.45,293383.0,17.235,17.2527,17.2173,17.235,293383.0
2017-07-26 09:30:00,19.5,19.54,19.4,19.48,128829.0,17.2793,17.3148,17.1907,17.2616,128829.0
2017-07-26 10:00:00,19.48,19.5,19.37,19.39,148702.0,17.2616,17.2793,17.1641,17.1818,148702.0
2017-07-26 10:30:00,19.39,19.44,19.38,19.41,150486.0,17.1818,17.2261,17.173,17.1996,150486.0
2017-07-26 11:00:00,19.41,19.49,19.39,19.49,108966.0,17.1996,17.2705,17.1818,17.2705,108966.0
2017-07-26 11:30:00,19.48,19.52,19.44,19.46,195088.0,17.2616,17.297,17.2261,17.2439,195088.0
2017-07-26 12:00:00,19.46,19.55,19.45,19.52,236984.0,17.2439,17.3236,17.235,17.297,236984.0
2017-07-26 12:30:00,19.52,19.52,19.4,19.5,206294.0,17.297,17.297,17.1907,17.2793,206294.0
2017-07-26 13:00:00,19.5,19.51,19.44,19.51,249789.0,17.2793,17.2882,17.2261,17.2882,249789.0
2017-07-26 13:30:00,19.5,19.51,19.44,19.5,190824.0,17.2793,17.2882,17.2261,17.2793,190824.0
2017-07-26 14:00:00,19.49,19.51,19.46,19.48,229567.0,17.2705,17.2882,17.2439,17.2616,229567.0
2017-07-26 14:30:00,19.48,19.5,19.45,19.48,165893.0,17.2616,17.2793,17.235,17.2616,165893.0
2017-07-26 15:00:00,19.48,19.5,19.4,19.44,301826.0,17.2616,17.2793,17.1907,17.2261,301826.0
2017-07-26 15:30:00,19.44,19.44,19.34,19.36,376421.0,17.2261,17.2261,17.1375,17.1553,376421.0
2017-07-27 09:30:00,19.88,20.0,19.58,19.71,543177.0,17.616,17.7224,17.3502,17.4654,543177.0
2017-07-27 10:00:00,19.71,20.0,19.71,19.98,245369.0,17.4654,17.7224,17.4654,17.7047,245369.0
2017-07-27 10:30:00,19.98,20.02,19.91,19.98,273955.0,17.7047,17.7401,17.6426,17.7047,273955.0
2017-07-27 11:00:00,19.99,20.0,19.68,19.84,307290.0,17.7135,17.7224,17.4388,17.5806,307290.0
2017-07-27 11:30:00,19.84,19.9,19.7,19.75,195549.0,17.5806,17.6338,17.4565,17.5008,195549.0
2017-07-27 12:00:00,19.75,19.77,19.7,19.75,199730.0,17.5008,17.5186,17.4565,17.5008,199730.0
2017-07-27 12:30:00,19.76,19.79,19.64,19.75,549765.0,17.5097,17.5363,17.4034,17.5008,549765.0
2017-07-27 13:00:00,19.76,19.77,19.6,19.61,224524.0,17.5097,17.5186,17.3679,17.3768,224524.0
2017-07-27 13:30:00,19.6,19.67,19.5,19.67,302352.0,17.3679,17.43,17.2793,17.43,302352.0
2017-07-27 14:00:00,19.66,19.72,19.61,19.71,160327.0,17.4211,17.4743,17.3768,17.4654,160327.0
2017-07-27 14:30:00,19.71,19.72,19.48,19.5,302494.0,17.4654,17.4743,17.2616,17.2793,302494.0
2017-07-27 15:00:00,19.5,19.62,19.49,19.53,335318.0,17.2793,17.3856,17.2705,17.3059,335318.0
2017-07-27 15:30:00,19.53,19.57,19.33,19.55,573466.0,17.3059,17.3413,17.1287,17.3236,573466.0
2017-07-28 09:30:00,19.26,19.41,19.05,19.05,268316.0,17.0666,17.1996,16.8806,16.8806,268316.0
2017-07-28 10:00:00,19.06,19.1,18.86,19.09,236189.0,16.8894,16.9249,16.7122,16.916,236189.0
2017-07-28 10:30:00,19.1,19.28,19.09,19.27,183251.0,16.9249,17.0844,16.916,17.0755,183251.0
2017-07-28 11:00:00,19.27,19.35,19.2,19.29,141962.0,17.0755,17.1464,17.0135,17.0932,141962.0
2017-07-28 11:30:00,19.3,19.3,19.13,19.14,145782.0,17.1021,17.1021,16.9515,16.9603,145782.0
2017-07-28 12:00:00,19.15,19.2,19.06,19.07,166545.0,16.9692,17.0135,16.8894,16.8983,166545.0
2017-07-28 12:30:00,19.07,19.16,19.06,19.12,153432.0,16.8983,16.978,16.8894,16.9426,153432.0
2017-07-28 13:00:00,19.12,19.19,19.09,19.18,297446.0,16.9426,17.0046,16.916,16.9958,297446.0
2017-07-28 13:30:00,19.17,19.26,19.17,19.25,161267.0,16.9869,17.0666,16.9869,17.0578,161267.0
2017-07-28 14:00:00,19.24,19.27,19.22,19.26,182852.0,17.0489,17.0755,17.0312,17.0666,182852.0
2017-07-28 14:30:00,19.26,19.26,19.25,19.26,150743.0,17.0666,17.0666,17.0578,17.0666,150743.0
2017-07-28 15:00:00,19.25,19.26,19.25,19.26,133076.0,17.0578,17.0666,17.0578,17.0666,133076.0
2017-07-28 15:30:00,19.26,19.34,19.25,19.29,379214.0,17.0666,17.1375,17.0578,17.0932,379214.0
2017-07-31 09:30:00,19.36,19.47,19.26,19.42,251729.0,17.1553,17.2527,17.0666,17.2084,251729.0
2017-07-31 10:00:00,19.42,19.5,19.37,19.5,221534.0,17.2084,17.2793,17.1641,17.2793,221534.0
2017-07-31 10:30:00,19.5,19.5,19.43,19.49,260493.0,17.2793,17.2793,17.2173,17.2705,260493.0
2017-07-31 11:00:00,19.49,19.57,19.43,19.44,235594.0,17.2705,17.3413,17.2173,17.2261,235594.0
2017-07-31 11:30:00,19.44,19.46,19.38,19.42,205089.0,17.2261,17.2439,17.173,17.2084,205089.0
2017-07-31 12:00:00,19.42,19.51,19.41,19.5,165310.0,17.2084,17.2882,17.1996,17.2793,165310.0
2017-07-31 12:30:00,19.5,19.51,19.43,19.5,169383.0,17.2793,17.2882,17.2173,17.2793,169383.0
2017-07-31 13:00:00,19.5,19.51,19.44,19.46,155251.0,17.2793,17.2882,17.2261,17.2439,155251.0
2017-07-31 13:30:00,19.46,19.51,19.46,19.5,150618.0,17.2439,17.2882,17.2439,17.2793,150618.0
2017-07-31 14:00:00,19.5,19.52,19.47,19.51,133864.0,17.2793,17.297,17.2527,17.2882,133864.0
2017-07-31 14:30:00,19.5,19.53,19.44,19.48,184987.0,17.2793,17.3059,17.2261,17.2616,184987.0
2017-07-31 15:00:00,19.48,19.51,19.44,19.45,204210.0,17.2616,17.2882,17.2261,17.235,204210.0
2017-07-31 15:30:00,19.46,19.47,19.39,19.39,440616.0,17.2439,17.2527,17.1818,17.1818,440616.0
2017-08-01 09:30:00,19.42,19.55,19.42,19.52,287303.0,17.2084,17.3236,17.2084,17.297,287303.0
2017-08-01 10:00:00,19.51,19.62,19.51,19.6,239736.0,17.2882,17.3856,17.2882,17.3679,239736.0
2017-08-01 10:30:00,19.61,19.75,19.6,19.73,220486.0,17.3768,17.5008,17.3679,17.4831,220486.0
2017-08-01 11:00:00,19.73,19.76,19.58,19.6,239448.0,17.4831,17.5097,17.3502,17.3679,239448.0
2017-08-01 11:30:00,19.6,19.65,19.6,19.63,183954.0,17.3679,17.4122,17.3679,17.3945,183954.0
2017-08-01 12:00:00,19.65,19.73,19.63,19.66,159540.0,17.4122,17.4831,17.3945,17.4211,159540.0
2017-08-01 12:30:00,19.66,19.67,19.58,19.61,120283.0,17.4211,17.43,17.3502,17.3768,120283.0
2017-08-01 13:00:00,19.61,19.67,19.59,19.62,119953.0,17.3768,17.43,17.3591,17.3856,119953.0
2017-08-01 13:30:00,19.62,19.65,19.59,19.65,148641.0,17.3856,17.4122,17.3591,17.4122,148641.0
2017-08-01 14:00:00,19.64,19.66,19.6,19.61,130937.0,17.4034,17.4211,17.3679,17.3768,130937.0
2017-08-01 14:30:00,19.6,19.61,19.57,19.58,169060.0,17.3679,17.3768,17.3413,17.3502,169060.0
2017-08-01 15:00:00,19.58,19.58,19.51,19.52,136274.0,17.3502,17.3502,17.2882,17.297,136274.0
2017-08-01 15:30:00,19.52,19.55,19.45,19.46,499760.0,17.297,17.3236,17.235,17.2439,499760.0
2017-08-02 09:30:00,19.48,19.57,19.4,19.5,202505.0,17.2616,17.3413,17.1907,17.2793,202505.0
2017-08-02 10:00:00,19.51,19.56,19.46,19.54,213291.0,17.2882,17.3325,17.2439,17.3148,213291.0
2017-08-02 10:30:00,19.54,19.54,19.38,19.5,705707.0,17.3148,17.3148,17.173,17.2793,705707.0
2017-08-02 11:00:00,19.5,19.55,19.44,19.5,201057.0,17.2793,17.3236,17.2261,17.2793,201057.0
2017-08-02 11:30:00,19.51,19.53,19.45,19.5,184495.0,17.2882,17.3059,17.235,17.2793,184495.0
2017-08-02 12:00:00,19.5,19.53,19.43,19.44,1016366.0,17.2793,17.3059,17.2173,17.2261,1016366.0
2017-08-02 12:30:00,19.45,19.48,19.35,19.39,159152.0,17.235,17.2616,17.1464,17.1818,159152.0
2017-08-02 13:00:00,19.4,19.4,19.33,19.38,132065.0,17.1907,17.1907,17.1287,17.173,132065.0
2017-08-02 13:30:00,19.37,19.41,19.37,19.4,142421.0,17.1641,17.1996,17.1641,17.1907,142421.0
2017-08-02 14:00:00,19.41,19.46,19.4,19.44,164416.0,17.1996,17.2439,17.1907,17.2261,164416.0
2017-08-02 14:30:00,19.43,19.45,19.4,19.44,151328.0,17.2173,17.235,17.1907,17.2261,151328.0
2017-08-02 15:00:00,19.44,19.5,19.42,19.43,229608.0,17.2261,17.2793,17.2084,17.2173,229608.0
2017-08-02 15:30:00,19.42,19.42,19.32,19.38,384806.0,17.2084,17.2084,17.1198,17.173,384806.0
2017-08-03 09:30:00,19.24,19.51,19.24,19.43,334984.0,17.1983,17.4397,17.1983,17.3682,334984.0
2017-08-03 10:00:00,19.43,19.54,19.36,19.52,240116.0,17.3682,17.4665,17.3056,17.4486,240116.0
2017-08-03 10:30:00,19.52,19.57,19.46,19.57,548847.0,17.4486,17.4933,17.395,17.4933,548847.0
2017-08-03 11:00:00,19.56,19.57,19.49,19.53,246211.0,17.4844,17.4933,17.4218,17.4575,246211.0
2017-08-03 11:30:00,19.52,19.54,19.49,19.52,166137.0,17.4486,17.4665,17.4218,17.4486,166137.0
2017-08-03 12:00:00,19.52,19.55,19.47,19.52,333113.0,17.4486,17.4754,17.4039,17.4486,333113.0
2017-08-03 12:30:00,19.53,19.54,19.47,19.48,467751.0,17.4575,17.4665,17.4039,17.4129,467751.0
2017-08-03 13:00:00,19.48,19.5,19.43,19.48,147351.0,17.4129,17.4307,17.3682,17.4129,147351.0
2017-08-03 13:30:00,19.47,19.5,19.45,19.48,143614.0,17.4039,17.4307,17.386,17.4129,143614.0
2017-08-03 14:00:00,19.48,19.5,19.45,19.48,156075.0,17.4129,17.4307,17.386,17.4129,156075.0
2017-08-03 14:30:00,19.48,19.52,19.47,19.48,268360.0,17.4129,17.4486,17.4039,17.4129,268360.0
2017-08-03 15:00:00,19.48,19.51,19.46,19.49,233210.0,17.4129,17.4397,17.395,17.4218,233210.0
2017-08-03 15:30:00,19.49,19.5,19.42,19.44,389867.0,17.4218,17.4307,17.3592,17.3771,389867.0
2017-08-04 09:30:00,19.48,19.61,19.48,19.54,556920.0,17.4129,17.5291,17.4129,17.4665,556920.0
2017-08-04 10:00:00,19.54,19.62,19.52,19.61,189488.0,17.4665,17.538,17.4486,17.5291,189488.0
2017-08-04 10:30:00,19.61,19.7,19.59,19.69,439928.0,17.5291,17.6095,17.5112,17.6006,439928.0
2017-08-04 11:00:00,19.69,19.71,19.58,19.59,186902.0,17.6006,17.6184,17.5022,17.5112,186902.0
2017-08-04 11:30:00,19.59,19.62,19.5,19.55,199968.0,17.5112,17.538,17.4307,17.4754,199968.0
2017-08-04 12:00:00,19.56,19.62,19.55,19.57,150668.0,17.4844,17.538,17.4754,17.4933,150668.0
2017-08-04 12:30:00,19.58,19.62,19.56,19.6,147367.0,17.5022,17.538,17.4844,17.5201,147367.0
2017-08-04 13:00:00,19.61,19.62,19.6,19.61,109654.0,17.5291,17.538,17.5201,17.5291,109654.0
2017-08-04 13:30:00,19.61,19.61,19.6,19.6,103979.0,17.5291,17.5291,17.5201,17.5201,103979.0
2017-08-04 14:00:00,19.6,19.61,19.5,19.51,164466.0,17.5201,17.5291,17.4307,17.4397,164466.0
2017-08-04 14:30:00,19.51,19.57,19.49,19.55,137854.0,17.4397,17.4933,17.4218,17.4754,137854.0
2017-08-04 15:00:00,19.55,19.57,19.51,19.52,111023.0,17.4754,17.4933,17.4397,17.4486,111023.0
2017-08-04 15:30:00,19.52,19.53,19.49,19.51,262970.0,17.4486,17.4575,17.4218,17.4397,262970.0
2017-08-07 09:30:00,19.56,19.66,19.53,19.62,182480.0,17.4844,17.5738,17.4575,17.538,182480.0
2017-08-07 10:00:00,19.62,19.68,19.6,19.6,161657.0,17.538,17.5916,17.5201,17.5201,161657.0
2017-08-07 10:30:00,19.6,19.65,19.56,19.61,137117.0,17.5201,17.5648,17.4844,17.5291,137117.0
2017-08-07 11:00:00,19.61,19.61,19.52,19.55,145860.0,17.5291,17.5291,17.4486,17.4754,145860.0
2017-08-07 11:30:00,19.55,19.57,19.5,19.53,147953.0,17.4754,17.4933,17.4307,17.4575,147953.0
2017-08-07 12:00:00,19.53,19.53,19.5,19.52,134331.0,17.4575,17.4575,17.4307,17.4486,134331.0
2017-08-07 12:30:00,19.52,19.53,19.49,19.51,192734.0,17.4486,17.4575,17.4218,17.4397,192734.0
2017-08-07 13:00:00,19.51,19.53,19.49,19.5,218798.0,17.4397,17.4575,17.4218,17.4307,218798.0
2017-08-07 13:30:00,19.51,19.52,19.48,19.51,155993.0,17.4397,17.4486,17.4129,17.4397,155993.0
2017-08-07 14:00:00,19.5,19.52,19.47,19.52,179645.0,17.4307,17.4486,17.4039,17.4486,179645.0
2017-08-07 14:30:00,19.51,19.52,19.49,19.5,164019.0,17.4397,17.4486,17.4218,17.4307,164019.0
2017-08-07 15:00:00,19.49,19.5,19.46,19.5,146367.0,17.4218,17.4307,17.395,17.4307,146367.0
2017-08-07 15:30:00,19.49,19.51,19.46,19.47,301230.0,17.4218,17.4397,17.395,17.4039,301230.0
2017-08-08 09:30:00,19.5,19.63,19.5,19.58,115104.0,17.4307,17.5469,17.4307,17.5022,115104.0
2017-08-08 10:00:00,19.57,19.73,19.57,19.72,124147.0,17.4933,17.6363,17.4933,17.6274,124147.0
2017-08-08 10:30:00,19.72,19.77,19.68,19.73,155540.0,17.6274,17.6721,17.5916,17.6363,155540.0
2017-08-08 11:00:00,19.73,19.77,19.71,19.74,103253.0,17.6363,17.6721,17.6184,17.6453,103253.0
2017-08-08 11:30:00,19.73,19.76,19.69,19.73,68735.0,17.6363,17.6631,17.6006,17.6363,68735.0
2017-08-08 12:00:00,19.73,19.76,19.68,19.69,60172.0,17.6363,17.6631,17.5916,17.6006,60172.0
2017-08-08 12:30:00,19.69,19.69,19.61,19.61,45159.0,17.6006,17.6006,17.5291,17.5291,45159.0
2017-08-08 13:00:00,19.6,19.62,19.54,19.54,77366.0,17.5201,17.538,17.4665,17.4665,77366.0
2017-08-08 13:30:00,19.54,19.55,19.51,19.55,38843.0,17.4665,17.4754,17.4397,17.4754,38843.0
2017-08-08 14:00:00,19.55,19.58,19.53,19.55,20297.0,17.4754,17.5022,17.4575,17.4754,20297.0
2017-08-08 14:30:00,19.54,19.55,19.54,19.55,8815.0,17.4665,17.4754,17.4665,17.4754,8815.0
2017-08-08 15:00:00,19.55,19.55,19.5,19.53,93716.0,17.4754,17.4754,17.4307,17.4575,93716.0
2017-08-08 15:30:00,19.52,19.53,19.49,19.52,367644.0,17.4486,17.4575,17.4218,17.4486,367644.0
2017-08-09 09:30:00,19.51,19.51,19.19,19.3,193938.0,17.4397,17.4397,17.1536,17.252,193938.0
2017-08-09 10:00:00,19.3,19.36,19.26,19.33,84434.0,17.252,17.3056,17.2162,17.2788,84434.0
2017-08-09 10:30:00,19.33,19.34,19.18,19.21,85653.0,17.2788,17.2877,17.1447,17.1715,85653.0
2017-08-09 11:00:00,19.21,19.27,19.13,19.13,137416.0,17.1715,17.2251,17.1,17.1,137416.0
2017-08-09 11:30:00,19.13,19.21,19.13,19.19,88210.0,17.1,17.1715,17.1,17.1536,88210.0
2017-08-09 12:00:00,19.19,19.2,19.14,19.15,59334.0,17.1536,17.1626,17.1089,17.1179,59334.0
2017-08-09 12:30:00,19.15,19.17,19.11,19.12,65732.0,17.1179,17.1358,17.0821,17.0911,65732.0
2017-08-09 13:00:00,19.12,19.15,19.11,19.12,31410.0,17.0911,17.1179,17.0821,17.0911,31410.0
2017-08-09 13:30:00,19.12,19.13,19.08,19.08,49202.0,17.0911,17.1,17.0553,17.0553,49202.0
2017-08-09 14:00:00,19.08,19.11,19.04,19.04,76712.0,17.0553,17.0821,17.0195,17.0195,76712.0
2017-08-09 14:30:00,19.04,19.07,19.02,19.04,199873.0,17.0195,17.0464,17.0017,17.0195,199873.0
2017-08-09 15:00:00,19.03,19.05,19.0,19.03,81730.0,17.0106,17.0285,16.9838,17.0106,81730.0
2017-08-09 15:30:00,19.04,19.14,19.03,19.13,400461.0,17.0195,17.1089,17.0106,17.1,400461.0
2017-08-10 09:30:00,19.05,19.11,18.91,18.94,325619.0,17.0285,17.0821,16.9033,16.9302,325619.0
2017-08-10 10:00:00,18.94,18.94,18.73,18.79,293184.0,16.9302,16.9302,16.7424,16.7961,293184.0
2017-08-10 10:30:00,18.79,18.87,18.72,18.77,252006.0,16.7961,16.8676,16.7335,16.7782,252006.0
2017-08-10 11:00:00,18.77,18.77,18.62,18.66,234058.0,16.7782,16.7782,16.6441,16.6799,234058.0
2017-08-10 11:30:00,18.66,18.69,18.63,18.69,198975.0,16.6799,16.7067,16.6531,16.7067,198975.0
2017-08-10 12:00:00,18.69,18.71,18.57,18.59,217437.0,16.7067,16.7246,16.5994,16.6173,217437.0
2017-08-10 12:30:00,18.6,18.68,18.56,18.68,203448.0,16.6262,16.6977,16.5905,16.6977,203448.0
2017-08-10 13:00:00,18.67,18.7,18.61,18.66,183371.0,16.6888,16.7156,16.6352,16.6799,183371.0
2017-08-10 13:30:00,18.66,18.68,18.6,18.65,137382.0,16.6799,16.6977,16.6262,16.6709,137382.0
2017-08-10 14:00:00,18.65,18.71,18.62,18.68,201497.0,16.6709,16.7246,16.6441,16.6977,201497.0
2017-08-10 14:30:00,18.68,18.7,18.62,18.65,153744.0,16.6977,16.7156,16.6441,16.6709,153744.0
2017-08-10 15:00:00,18.65,18.66,18.56,18.57,192396.0,16.6709,16.6799,16.5905,16.5994,192396.0
2017-08-10 15:30:00,18.57,18.58,18.49,18.5,546122.0,16.5994,16.6084,16.5279,16.5368,546122.0
2017-08-11 09:30:00,18.45,18.55,18.26,18.35,402836.0,16.4922,16.5815,16.3223,16.4028,402836.0
2017-08-11 10:00:00,18.36,18.42,18.34,18.36,253802.0,16.4117,16.4653,16.3938,16.4117,253802.0
2017-08-11 10:30:00,18.37,18.41,18.32,18.39,211255.0,16.4206,16.4564,16.3759,16.4385,211255.0
2017-08-11 11:00:00,18.39,18.45,18.37,18.37,317218.0,16.4385,16.4922,16.4206,16.4206,317218.0
2017-08-11 11:30:00,18.37,18.42,18.32,18.33,182882.0,16.4206,16.4653,16.3759,16.3849,182882.0
2017-08-11 12:00:00,18.33,18.38,18.33,18.36,145136.0,16.3849,16.4296,16.3849,16.4117,145136.0
2017-08-11 12:30:00,18.36,18.43,18.32,18.39,360678.0,16.4117,16.4743,16.3759,16.4385,360678.0
2017-08-11 13:00:00,18.39,18.44,18.39,18.4,233165.0,16.4385,16.4832,16.4385,16.4475,233165.0
2017-08-11 13:30:00,18.4,18.42,18.39,18.4,221393.0,16.4475,16.4653,16.4385,16.4475,221393.0
2017-08-11 14:00:00,18.4,18.42,18.28,18.29,281785.0,16.4475,16.4653,16.3402,16.3491,281785.0
2017-08-11 14:30:00,18.29,18.31,18.14,18.15,290809.0,16.3491,16.367,16.2151,16.224,290809.0
2017-08-11 15:00:00,18.16,18.31,18.15,18.29,268840.0,16.2329,16.367,16.224,16.3491,268840.0
2017-08-11 15:30:00,18.29,18.36,18.27,18.33,373978.0,16.3491,16.4117,16.3313,16.3849,373978.0
2017-08-14 09:30:00,18.54,18.82,18.54,18.77,364790.0,16.5726,16.8229,16.5726,16.7782,364790.0
2017-08-14 10:00:00,18.77,18.82,18.75,18.79,215801.0,16.7782,16.8229,16.7603,16.7961,215801.0
2017-08-14 10:30:00,18.79,18.86,18.78,18.79,199361.0,16.7961,16.8586,16.7871,16.7961,199361.0
2017-08-14 11:00:00,18.79,18.85,18.74,18.78,218848.0,16.7961,16.8497,16.7514,16.7871,218848.0
2017-08-14 11:30:00,18.78,18.81,18.77,18.8,144797.0,16.7871,16.814,16.7782,16.805,144797.0
2017-08-14 12:00:00,18.8,18.81,18.73,18.73,151561.0,16.805,16.814,16.7424,16.7424,151561.0
2017-08-14 12:30:00,18.73,18.75,18.68,18.69,181674.0,16.7424,16.7603,16.6977,16.7067,181674.0
2017-08-14 13:00:00,18.7,18.72,18.66,18.69,164492.0,16.7156,16.7335,16.6799,16.7067,164492.0
2017-08-14 13:30:00,18.68,18.71,18.64,18.66,162150.0,16.6977,16.7246,16.662,16.6799,162150.0
2017-08-14 14:00:00,18.66,18.69,18.65,18.66,152611.0,16.6799,16.7067,16.6709,16.6799,152611.0
2017-08-14 14:30:00,18.66,18.68,18.61,18.62,148143.0,16.6799,16.6977,16.6352,16.6441,148143.0
2017-08-14 15:00:00,18.62,18.69,18.61,18.69,235997.0,16.6441,16.7067,16.6352,16.7067,235997.0
2017-08-14 15:30:00,18.68,18.71,18.65,18.65,319362.0,16.6977,16.7246,16.6709,16.6709,319362.0
2017-08-15 09:30:00,18.7,18.74,18.51,18.59,231366.0,16.7156,16.7514,16.5458,16.6173,231366.0
2017-08-15 10:00:00,18.59,18.59,18.48,18.48,167722.0,16.6173,16.6173,16.519,16.519,167722.0
2017-08-15 10:30:00,18.48,18.52,18.44,18.46,216359.0,16.519,16.5547,16.4832,16.5011,216359.0
2017-08-15 11:00:00,18.45,18.47,18.41,18.45,161658.0,16.4922,16.51,16.4564,16.4922,161658.0
2017-08-15 11:30:00,18.46,18.48,18.42,18.44,161491.0,16.5011,16.519,16.4653,16.4832,161491.0
2017-08-15 12:00:00,18.44,18.44,18.35,18.41,222156.0,16.4832,16.4832,16.4028,16.4564,222156.0
2017-08-15 12:30:00,18.41,18.42,18.34,18.35,208967.0,16.4564,16.4653,16.3938,16.4028,208967.0
2017-08-15 13:00:00,18.36,18.36,18.29,18.35,268928.0,16.4117,16.4117,16.3491,16.4028,268928.0
2017-08-15 13:30:00,18.34,18.37,18.3,18.35,160886.0,16.3938,16.4206,16.3581,16.4028,160886.0
2017-08-15 14:00:00,18.35,18.43,18.33,18.43,211447.0,16.4028,16.4743,16.3849,16.4743,211447.0
2017-08-15 14:30:00,18.43,18.44,18.41,18.41,274478.0,16.4743,16.4832,16.4564,16.4564,274478.0
2017-08-15 15:00:00,18.41,18.49,18.4,18.49,174097.0,16.4564,16.5279,16.4475,16.5279,174097.0
2017-08-15 15:30:00,18.48,18.52,18.45,18.46,386727.0,16.519,16.5547,16.4922,16.5011,386727.0
2017-08-16 09:30:00,18.53,18.64,18.49,18.61,209021.0,16.5637,16.662,16.5279,16.6352,209021.0
2017-08-16 10:00:00,18.61,18.67,18.6,18.63,183128.0,16.6352,16.6888,16.6262,16.6531,183128.0
2017-08-16 10:30:00,18.63,18.69,18.61,18.63,225239.0,16.6531,16.7067,16.6352,16.6531,225239.0
2017-08-16 11:00:00,18.63,18.65,18.6,18.6,143207.0,16.6531,16.6709,16.6262,16.6262,143207.0
2017-08-16 11:30:00,18.6,18.61,18.53,18.55,143330.0,16.6262,16.6352,16.5637,16.5815,143330.0
2017-08-16 12:00:00,18.55,18.56,18.5,18.5,122298.0,16.5815,16.5905,16.5368,16.5368,122298.0
2017-08-16 12:30:00,18.51,18.53,18.47,18.47,117060.0,16.5458,16.5637,16.51,16.51,117060.0
2017-08-16 13:00:00,18.48,18.48,18.41,18.43,131053.0,16.519,16.519,16.4564,16.4743,131053.0
2017-08-16 13:30:00,18.43,18.47,18.39,18.45,151101.0,16.4743,16.51,16.4385,16.4922,151101.0
2017-08-16 14:00:00,18.45,18.47,18.33,18.37,169841.0,16.4922,16.51,16.3849,16.4206,169841.0
2017-08-16 14:30:00,18.37,18.4,18.34,18.37,189366.0,16.4206,16.4475,16.3938,16.4206,189366.0
2017-08-16 15:00:00,18.37,18.38,18.32,18.35,178303.0,16.4206,16.4296,16.3759,16.4028,178303.0
2017-08-16 15:30:00,18.35,18.4,18.35,18.37,242356.0,16.4028,16.4475,16.4028,16.4206,242356.0
2017-08-17 09:30:00,18.37,18.42,18.22,18.34,319689.0,16.4206,16.4653,16.2866,16.3938,319689.0
2017-08-17 10:00:00,18.34,18.35,18.14,18.2,320432.0,16.3938,16.4028,16.2151,16.2687,320432.0
2017-08-17 10:30:00,18.2,18.25,18.15,18.2,205120.0,16.2687,16.3134,16.224,16.2687,205120.0
2017-08-17 11:00:00,18.21,18.32,18.2,18.27,235730.0,16.2776,16.3759,16.2687,16.3313,235730.0
2017-08-17 11:30:00,18.26,18.29,18.24,18.27,173685.0,16.3223,16.3491,16.3044,16.3313,173685.0
2017-08-17 12:00:00,18.27,18.29,18.22,18.23,188222.0,16.3313,16.3491,16.2866,16.2955,188222.0
2017-08-17 12:30:00,18.23,18.23,18.17,18.19,224712.0,16.2955,16.2955,16.2419,16.2597,224712.0
2017-08-17 13:00:00,18.2,18.21,18.15,18.17,227630.0,16.2687,16.2776,16.224,16.2419,227630.0
2017-08-17 13:30:00,18.16,18.21,18.15,18.19,138496.0,16.2329,16.2776,16.224,16.2597,138496.0
2017-08-17 14:00:00,18.18,18.24,18.15,18.19,176436.0,16.2508,16.3044,16.224,16.2597,176436.0
2017-08-17 14:30:00,18.18,18.2,18.11,18.12,183503.0,16.2508,16.2687,16.1882,16.1972,183503.0
2017-08-17 15:00:00,18.12,18.13,18.05,18.06,199653.0,16.1972,16.2061,16.1346,16.1435,199653.0
2017-08-17 15:30:00,18.06,18.07,17.97,18.03,812823.0,16.1435,16.1525,16.0631,16.1167,812823.0
2017-08-18 09:30:00,18.11,18.16,17.96,18.03,278222.0,16.1882,16.2329,16.0542,16.1167,278222.0
2017-08-18 10:00:00,18.04,18.18,18.01,18.13,361668.0,16.1257,16.2508,16.0988,16.2061,361668.0
2017-08-18 10:30:00,18.12,18.28,18.1,18.27,262728.0,16.1972,16.3402,16.1793,16.3313,262728.0
2017-08-18 11:00:00,18.27,18.36,18.23,18.36,234698.0,16.3313,16.4117,16.2955,16.4117,234698.0
2017-08-18 11:30:00,18.36,18.38,18.29,18.35,173427.0,16.4117,16.4296,16.3491,16.4028,173427.0
2017-08-18 12:00:00,18.35,18.35,18.26,18.32,164184.0,16.4028,16.4028,16.3223,16.3759,164184.0
2017-08-18 12:30:00,18.33,18.38,18.32,18.35,181660.0,16.3849,16.4296,16.3759,16.4028,181660.0
2017-08-18 13:00:00,18.36,18.36,18.3,18.3,147296.0,16.4117,16.4117,16.3581,16.3581,147296.0
2017-08-18 13:30:00,18.3,18.32,18.26,18.29,148299.0,16.3581,16.3759,16.3223,16.3491,148299.0
2017-08-18 14:00:00,18.28,18.29,18.25,18.26,164922.0,16.3402,16.3491,16.3134,16.3223,164922.0
2017-08-18 14:30:00,18.26,18.29,18.23,18.25,152602.0,16.3223,16.3491,16.2955,16.3134,152602.0
2017-08-18 15:00:00,18.24,18.27,18.18,18.2,204422.0,16.3044,16.3313,16.2508,16.2687,204422.0
2017-08-18 15:30:00,18.19,18.26,18.14,18.14,611090.0,16.2597,16.3223,16.2151,16.2151,611090.0
2017-08-21 09:30:00,18.11,18.19,18.05,18.18,211193.0,16.1882,16.2597,16.1346,16.2508,211193.0
2017-08-21 10:00:00,18.17,18.22,18.14,18.2,202900.0,16.2419,16.2866,16.2151,16.2687,202900.0
2017-08-21 10:30:00,18.21,18.25,18.19,18.25,182126.0,16.2776,16.3134,16.2597,16.3134,182126.0
2017-08-21 11:00:00,18.26,18.33,18.21,18.26,362211.0,16.3223,16.3849,16.2776,16.3223,362211.0
2017-08-21 11:30:00,18.26,18.28,18.22,18.26,149169.0,16.3223,16.3402,16.2866,16.3223,149169.0
2017-08-21 12:00:00,18.26,18.26,18.19,18.23,163736.0,16.3223,16.3223,16.2597,16.2955,163736.0
2017-08-21 12:30:00,18.23,18.25,18.09,18.1,207362.0,16.2955,16.3134,16.1704,16.1793,207362.0
2017-08-21 13:00:00,18.11,18.15,18.09,18.13,177346.0,16.1882,16.224,16.1704,16.2061,177346.0
2017-08-21 13:30:00,18.12,18.13,18.08,18.12,128448.0,16.1972,16.2061,16.1614,16.1972,128448.0
2017-08-21 14:00:00,18.11,18.16,18.06,18.1,180665.0,16.1882,16.2329,16.1435,16.1793,180665.0
2017-08-21 14:30:00,18.1,18.11,18.07,18.1,148823.0,16.1793,16.1882,16.1525,16.1793,148823.0
2017-08-21 15:00:00,18.1,18.16,18.08,18.13,168305.0,16.1793,16.2329,16.1614,16.2061,168305.0
2017-08-21 15:30:00,18.13,18.15,18.1,18.14,279093.0,16.2061,16.224,16.1793,16.2151,279093.0
2017-08-22 09:30:00,18.47,18.59,18.33,18.59,899528.0,16.51,16.6173,16.3849,16.6173,899528.0
2017-08-22 10:00:00,18.59,18.64,18.49,18.53,416890.0,16.6173,16.662,16.5279,16.5637,416890.0
2017-08-22 10:30:00,18.53,18.61,18.5,18.55,416303.0,16.5637,16.6352,16.5368,16.5815,416303.0
2017-08-22 11:00:00,18.55,18.66,18.55,18.63,317148.0,16.5815,16.6799,16.5815,16.6531,317148.0
2017-08-22 11:30:00,18.63,18.63,18.6,18.62,213924.0,16.6531,16.6531,16.6262,16.6441,213924.0
2017-08-22 12:00:00,18.62,18.63,18.52,18.54,238314.0,16.6441,16.6531,16.5547,16.5726,238314.0
2017-08-22 12:30:00,18.54,18.54,18.5,18.53,246458.0,16.5726,16.5726,16.5368,16.5637,246458.0
2017-08-22 13:00:00,18.53,18.54,18.47,18.5,247485.0,16.5637,16.5726,16.51,16.5368,247485.0
2017-08-22 13:30:00,18.5,18.55,18.48,18.51,224718.0,16.5368,16.5815,16.519,16.5458,224718.0
2017-08-22 14:00:00,18.5,18.53,18.48,18.51,210932.0,16.5368,16.5637,16.519,16.5458,210932.0
2017-08-22 14:30:00,18.51,18.54,18.5,18.5,234512.0,16.5458,16.5726,16.5368,16.5368,234512.0
2017-08-22 15:00:00,18.5,18.59,18.5,18.56,359547.0,16.5368,16.6173,16.5368,16.5905,359547.0
2017-08-22 15:30:00,18.57,18.67,18.55,18.65,918486.0,16.5994,16.6888,16.5815,16.6709,918486.0
2017-08-23 09:30:00,18.56,18.62,18.42,18.59,207437.0,16.5905,16.6441,16.4653,16.6173,207437.0
2017-08-23 10:00:00,18.59,18.65,18.57,18.63,169941.0,16.6173,16.6709,16.5994,16.6531,169941.0
2017-08-23 10:30:00,18.64,18.66,18.61,18.63,174919.0,16.662,16.6799,16.6352,16.6531,174919.0
2017-08-23 11:00:00,18.63,18.65,18.6,18.64,146387.0,16.6531,16.6709,16.6262,16.662,146387.0
2017-08-23 11:30:00,18.64,18.66,18.6,18.64,270868.0,16.662,16.6799,16.6262,16.662,270868.0
2017-08-23 12:00:00,18.64,18.66,18.62,18.64,176001.0,16.662,16.6799,16.6441,16.662,176001.0
2017-08-23 12:30:00,18.64,18.65,18.55,18.56,145929.0,16.662,16.6709,16.5815,16.5905,145929.0
2017-08-23 13:00:00,18.57,18.58,18.51,18.54,162200.0,16.5994,16.6084,16.5458,16.5726,162200.0
2017-08-23 13:30:00,18.54,18.55,18.51,18.53,155449.0,16.5726,16.5815,16.5458,16.5637,155449.0
2017-08-23 14:00:00,18.52,18.58,18.5,18.57,167720.0,16.5547,16.6084,16.5368,16.5994,167720.0
2017-08-23 14:30:00,18.57,18.61,18.53,18.6,160825.0,16.5994,16.6352,16.5637,16.6262,160825.0
2017-08-23 15:00:00,18.6,18.62,18.57,18.62,200488.0,16.6262,16.6441,16.5994,16.6441,200488.0
2017-08-23 15:30:00,18.62,18.63,18.57,18.57,236940.0,16.6441,16.6531,16.5994,16.5994,236940.0
2017-08-24 09:30:00,18.67,18.68,18.56,18.59,197338.0,16.6888,16.6977,16.5905,16.6173,197338.0
2017-08-24 10:00:00,18.59,18.69,18.59,18.66,182059.0,16.6173,16.7067,16.6173,16.6799,182059.0
2017-08-24 10:30:00,18.66,18.68,18.63,18.66,141915.0,16.6799,16.6977,16.6531,16.6799,141915.0
2017-08-24 11:00:00,18.66,18.68,18.62,18.63,162606.0,16.6799,16.6977,16.6441,16.6531,162606.0
2017-08-24 11:30:00,18.63,18.63,18.5,18.53,157119.0,16.6531,16.6531,16.5368,16.5637,157119.0
2017-08-24 12:00:00,18.54,18.54,18.46,18.5,145042.0,16.5726,16.5726,16.5011,16.5368,145042.0
2017-08-24 12:30:00,18.5,18.53,18.43,18.44,156166.0,16.5368,16.5637,16.4743,16.4832,156166.0
2017-08-24 13:00:00,18.43,18.46,18.41,18.42,185435.0,16.4743,16.5011,16.4564,16.4653,185435.0
2017-08-24 13:30:00,18.41,18.43,18.38,18.41,131518.0,16.4564,16.4743,16.4296,16.4564,131518.0
2017-08-24 14:00:00,18.41,18.43,18.35,18.42,134219.0,16.4564,16.4743,16.4028,16.4653,134219.0
2017-08-24 14:30:00,18.42,18.42,18.34,18.35,200717.0,16.4653,16.4653,16.3938,16.4028,200717.0
2017-08-24 15:00:00,18.35,18.4,18.32,18.36,177022.0,16.4028,16.4475,16.3759,16.4117,177022.0
2017-08-24 15:30:00,18.36,18.36,18.28,18.32,340169.0,16.4117,16.4117,16.3402,16.3759,340169.0
2017-08-25 09:30:00,18.41,18.46,18.26,18.44,211452.0,16.4564,16.5011,16.3223,16.4832,211452.0
2017-08-25 10:00:00,18.45,18.5,18.4,18.45,189864.0,16.4922,16.5368,16.4475,16.4922,189864.0
2017-08-25 10:30:00,18.45,18.45,18.32,18.36,195040.0,16.4922,16.4922,16.3759,16.4117,195040.0
2017-08-25 11:00:00,18.35,18.39,18.28,18.39,183013.0,16.4028,16.4385,16.3402,16.4385,183013.0
2017-08-25 11:30:00,18.38,18.51,18.36,18.46,197979.0,16.4296,16.5458,16.4117,16.5011,197979.0
2017-08-25 12:00:00,18.46,18.53,18.46,18.5,165829.0,16.5011,16.5637,16.5011,16.5368,165829.0
2017-08-25 12:30:00,18.49,18.53,18.48,18.49,163221.0,16.5279,16.5637,16.519,16.5279,163221.0
2017-08-25 13:00:00,18.5,18.55,18.49,18.55,123798.0,16.5368,16.5815,16.5279,16.5815,123798.0
2017-08-25 13:30:00,18.55,18.57,18.51,18.55,155322.0,16.5815,16.5994,16.5458,16.5815,155322.0
2017-08-25 14:00:00,18.55,18.56,18.52,18.54,157084.0,16.5815,16.5905,16.5547,16.5726,157084.0
2017-08-25 14:30:00,18.54,18.58,18.54,18.55,179608.0,16.5726,16.6084,16.5726,16.5815,179608.0
2017-08-25 15:00:00,18.56,18.57,18.48,18.52,233771.0,16.5905,16.5994,16.519,16.5547,233771.0
2017-08-25 15:30:00,18.52,18.53,18.47,18.49,365444.0,16.5547,16.5637,16.51,16.5279,365444.0
2017-08-28 09:30:00,18.57,18.66,18.43,18.64,360320.0,16.5994,16.6799,16.4743,16.662,360320.0
2017-08-28 10:00:00,18.64,18.72,18.61,18.66,339440.0,16.662,16.7335,16.6352,16.6799,339440.0
2017-08-28 10:30:00,18.66,18.74,18.61,18.72,282257.0,16.6799,16.7514,16.6352,16.7335,282257.0
2017-08-28 11:00:00,18.72,18.74,18.63,18.71,267326.0,16.7335,16.7514,16.6531,16.7246,267326.0
2017-08-28 11:30:00,18.71,18.75,18.66,18.7,245916.0,16.7246,16.7603,16.6799,16.7156,245916.0
2017-08-28 12:00:00,18.69,18.72,18.65,18.68,186304.0,16.7067,16.7335,16.6709,16.6977,186304.0
2017-08-28 12:30:00,18.68,18.69,18.63,18.66,184845.0,16.6977,16.7067,16.6531,16.6799,184845.0
2017-08-28 13:00:00,18.66,18.72,18.65,18.68,173174.0,16.6799,16.7335,16.6709,16.6977,173174.0
2017-08-28 13:30:00,18.68,18.7,18.63,18.65,183887.0,16.6977,16.7156,16.6531,16.6709,183887.0
2017-08-28 14:00:00,18.64,18.66,18.59,18.63,190996.0,16.662,16.6799,16.6173,16.6531,190996.0
2017-08-28 14:30:00,18.63,18.63,18.57,18.59,191265.0,16.6531,16.6531,16.5994,16.6173,191265.0
2017-08-28 15:00:00,18.59,18.64,18.58,18.61,202957.0,16.6173,16.662,16.6084,16.6352,202957.0
2017-08-28 15:30:00,18.61,18.65,18.59,18.65,363361.0,16.6352,16.6709,16.6173,16.6709,363361.0
2017-08-29 09:30:00,18.37,18.47,18.32,18.41,339621.0,16.4206,16.51,16.3759,16.4564,339621.0
2017-08-29 10:00:00,18.41,18.47,18.39,18.46,188895.0,16.4564,16.51,16.4385,16.5011,188895.0
2017-08-29 10:30:00,18.46,18.48,18.41,18.43,185173.0,16.5011,16.519,16.4564,16.4743,185173.0
2017-08-29 11:00:00,18.44,18.47,18.4,18.43,190535.0,16.4832,16.51,16.4475,16.4743,190535.0
2017-08-29 11:30:00,18.42,18.46,18.36,18.44,189418.0,16.4653,16.5011,16.4117,16.4832,189418.0
2017-08-29 12:00:00,18.43,18.48,18.42,18.45,160283.0,16.4743,16.519,16.4653,16.4922,160283.0
2017-08-29 12:30:00,18.44,18.48,18.43,18.46,135590.0,16.4832,16.519,16.4743,16.5011,135590.0
2017-08-29 13:00:00,18.46,18.5,18.43,18.47,234058.0,16.5011,16.5368,16.4743,16.51,234058.0
2017-08-29 13:30:00,18.46,18.48,18.42,18.46,172799.0,16.5011,16.519,16.4653,16.5011,172799.0
2017-08-29 14:00:00,18.46,18.49,18.44,18.46,156675.0,16.5011,16.5279,16.4832,16.5011,156675.0
2017-08-29 14:30:00,18.46,18.51,18.45,18.46,219032.0,16.5011,16.5458,16.4922,16.5011,219032.0
2017-08-29 15:00:00,18.46,18.51,18.45,18.51,173009.0,16.5011,16.5458,16.4922,16.5458,173009.0
2017-08-29 15:30:00,18.51,18.51,18.41,18.44,354413.0,16.5458,16.5458,16.4564,16.4832,354413.0
2017-08-30 09:30:00,18.44,18.81,18.44,18.81,404352.0,16.4832,16.814,16.4832,16.814,404352.0
2017-08-30 10:00:00,18.8,18.96,18.79,18.93,878416.0,16.805,16.948,16.7961,16.9212,878416.0
2017-08-30 10:30:00,18.94,18.94,18.9,18.94,294229.0,16.9302,16.9302,16.8944,16.9302,294229.0
2017-08-30 11:00:00,18.94,18.97,18.9,18.95,364795.0,16.9302,16.957,16.8944,16.9391,364795.0
2017-08-30 11:30:00,18.96,18.96,18.91,18.96,296183.0,16.948,16.948,16.9033,16.948,296183.0
2017-08-30 12:00:00,18.96,19.0,18.93,18.96,254497.0,16.948,16.9838,16.9212,16.948,254497.0
2017-08-30 12:30:00,18.96,18.99,18.91,18.93,240406.0,16.948,16.9749,16.9033,16.9212,240406.0
2017-08-30 13:00:00,18.94,19.03,18.93,19.01,352426.0,16.9302,17.0106,16.9212,16.9927,352426.0
2017-08-30 13:30:00,19.01,19.03,18.99,19.0,180127.0,16.9927,17.0106,16.9749,16.9838,180127.0
2017-08-30 14:00:00,18.99,19.1,18.94,19.07,319882.0,16.9749,17.0732,16.9302,17.0464,319882.0
2017-08-30 14:30:00,19.07,19.1,19.05,19.08,263036.0,17.0464,17.0732,17.0285,17.0553,263036.0
2017-08-30 15:00:00,19.08,19.1,19.04,19.06,318548.0,17.0553,17.0732,17.0195,17.0374,318548.0
2017-08-30 15:30:00,19.06,19.09,18.93,18.95,731657.0,17.0374,17.0642,16.9212,16.9391,731657.0
2017-08-31 09:30:00,19.03,19.11,18.95,19.03,297177.0,17.0106,17.0821,16.9391,17.0106,297177.0
2017-08-31 10:00:00,19.03,19.07,18.96,18.99,178294.0,17.0106,17.0464,16.948,16.9749,178294.0
2017-08-31 10:30:00,18.99,18.99,18.8,18.97,388359.0,16.9749,16.9749,16.805,16.957,388359.0
2017-08-31 11:00:00,18.96,18.98,18.94,18.96,194528.0,16.948,16.9659,16.9302,16.948,194528.0
2017-08-31 11:30:00,18.96,18.99,18.91,18.97,242205.0,16.948,16.9749,16.9033,16.957,242205.0
2017-08-31 12:00:00,18.96,18.98,18.91,18.97,211617.0,16.948,16.9659,16.9033,16.957,211617.0
2017-08-31 12:30:00,18.96,18.99,18.91,18.95,172031.0,16.948,16.9749,16.9033,16.9391,172031.0
2017-08-31 13:00:00,18.95,18.96,18.92,18.94,187754.0,16.9391,16.948,16.9123,16.9302,187754.0
2017-08-31 13:30:00,18.94,18.96,18.85,18.95,255794.0,16.9302,16.948,16.8497,16.9391,255794.0
2017-08-31 14:00:00,18.95,18.96,18.89,18.94,208216.0,16.9391,16.948,16.8855,16.9302,208216.0
2017-08-31 14:30:00,18.94,19.06,18.92,19.05,270449.0,16.9302,17.0374,16.9123,17.0285,270449.0
2017-08-31 15:00:00,19.05,19.08,18.99,19.04,260201.0,17.0285,17.0553,16.9749,17.0195,260201.0
2017-08-31 15:30:00,19.03,19.07,19.01,19.02,443525.0,17.0106,17.0464,16.9927,17.0017,443525.0
2017-09-01 09:30:00,19.1,19.1,18.95,19.01,353124.0,17.0732,17.0732,16.9391,16.9927,353124.0
2017-09-01 10:00:00,19.0,19.13,18.99,19.1,247868.0,16.9838,17.1,16.9749,17.0732,247868.0
2017-09-01 10:30:00,19.1,19.14,19.09,19.11,242211.0,17.0732,17.1089,17.0642,17.0821,242211.0
2017-09-01 11:00:00,19.11,19.12,19.05,19.05,167505.0,17.0821,17.0911,17.0285,17.0285,167505.0
2017-09-01 11:30:00,19.05,19.1,19.02,19.09,164607.0,17.0285,17.0732,17.0017,17.0642,164607.0
2017-09-01 12:00:00,19.09,19.14,19.06,19.07,141179.0,17.0642,17.1089,17.0374,17.0464,141179.0
2017-09-01 12:30:00,19.06,19.08,19.01,19.02,154574.0,17.0374,17.0553,16.9927,17.0017,154574.0
2017-09-01 13:00:00,19.02,19.08,19.02,19.02,135573.0,17.0017,17.0553,17.0017,17.0017,135573.0
2017-09-01 13:30:00,19.02,19.08,19.02,19.07,153063.0,17.0017,17.0553,17.0017,17.0464,153063.0
2017-09-01 14:00:00,19.07,19.1,19.05,19.07,151111.0,17.0464,17.0732,17.0285,17.0464,151111.0
2017-09-01 14:30:00,19.07,19.11,19.07,19.08,179902.0,17.0464,17.0821,17.0464,17.0553,179902.0
2017-09-01 15:00:00,19.08,19.09,19.03,19.03,148543.0,17.0553,17.0642,17.0106,17.0106,148543.0
2017-09-01 15:30:00,19.04,19.05,18.99,18.99,344851.0,17.0195,17.0285,16.9749,16.9749,344851.0
2017-09-05 09:30:00,18.91,18.98,18.65,18.79,361977.0,16.9033,16.9659,16.6709,16.7961,361977.0
2017-09-05 10:00:00,18.79,18.79,18.6,18.62,237902.0,16.7961,16.7961,16.6262,16.6441,237902.0
2017-09-05 10:30:00,18.62,18.62,18.49,18.52,250932.0,16.6441,16.6441,16.5279,16.5547,250932.0
2017-09-05 11:00:00,18.52,18.55,18.49,18.49,178582.0,16.5547,16.5815,16.5279,16.5279,178582.0
2017-09-05 11:30:00,18.49,18.56,18.47,18.5,197888.0,16.5279,16.5905,16.51,16.5368,197888.0
2017-09-05 12:00:00,18.49,18.49,18.23,18.24,308766.0,16.5279,16.5279,16.2955,16.3044,308766.0
2017-09-05 12:30:00,18.23,18.26,18.17,18.26,258003.0,16.2955,16.3223,16.2419,16.3223,258003.0
2017-09-05 13:00:00,18.25,18.27,18.13,18.25,320547.0,16.3134,16.3313,16.2061,16.3134,320547.0
2017-09-05 13:30:00,18.24,18.35,18.21,18.31,273370.0,16.3044,16.4028,16.2776,16.367,273370.0
2017-09-05 14:00:00,18.31,18.37,18.29,18.35,256450.0,16.367,16.4206,16.3491,16.4028,256450.0
2017-09-05 14:30:00,18.34,18.39,18.25,18.27,363784.0,16.3938,16.4385,16.3134,16.3313,363784.0
2017-09-05 15:00:00,18.28,18.35,18.25,18.35,313436.0,16.3402,16.4028,16.3134,16.4028,313436.0
2017-09-05 15:30:00,18.35,18.38,18.29,18.35,736379.0,16.4028,16.4296,16.3491,16.4028,736379.0
2017-09-06 09:30:00,18.5,18.53,18.36,18.43,292483.0,16.5368,16.5637,16.4117,16.4743,292483.0
2017-09-06 10:00:00,18.44,18.46,18.34,18.35,218503.0,16.4832,16.5011,16.3938,16.4028,218503.0
2017-09-06 10:30:00,18.35,18.37,18.22,18.28,206398.0,16.4028,16.4206,16.2866,16.3402,206398.0
2017-09-06 11:00:00,18.28,18.33,18.21,18.22,216983.0,16.3402,16.3849,16.2776,16.2866,216983.0
2017-09-06 11:30:00,18.21,18.3,18.17,18.19,349104.0,16.2776,16.3581,16.2419,16.2597,349104.0
2017-09-06 12:00:00,18.2,18.21,18.15,18.18,258079.0,16.2687,16.2776,16.224,16.2508,258079.0
2017-09-06 12:30:00,18.19,18.23,18.18,18.22,208815.0,16.2597,16.2955,16.2508,16.2866,208815.0
2017-09-06 13:00:00,18.22,18.32,18.21,18.31,257453.0,16.2866,16.3759,16.2776,16.367,257453.0
2017-09-06 13:30:00,18.31,18.35,18.29,18.3,238571.0,16.367,16.4028,16.3491,16.3581,238571.0
2017-09-06 14:00:00,18.3,18.33,18.26,18.31,266483.0,16.3581,16.3849,16.3223,16.367,266483.0
2017-09-06 14:30:00,18.3,18.33,18.3,18.31,179528.0,16.3581,16.3849,16.3581,16.367,179528.0
2017-09-06 15:00:00,18.31,18.33,18.3,18.33,187778.0,16.367,16.3849,16.3581,16.3849,187778.0
2017-09-06 15:30:00,18.33,18.33,18.31,18.31,459695.0,16.3849,16.3849,16.367,16.367,459695.0
2017-09-07 09:30:00,18.35,18.41,18.17,18.2,430410.0,16.4028,16.4564,16.2419,16.2687,430410.0
2017-09-07 10:00:00,18.2,18.27,18.15,18.19,270098.0,16.2687,16.3313,16.224,16.2597,270098.0
2017-09-07 10:30:00,18.19,18.23,18.14,18.2,219750.0,16.2597,16.2955,16.2151,16.2687,219750.0
2017-09-07 11:00:00,18.2,18.21,18.16,18.17,266751.0,16.2687,16.2776,16.2329,16.2419,266751.0
2017-09-07 11:30:00,18.16,18.2,18.12,18.2,253973.0,16.2329,16.2687,16.1972,16.2687,253973.0
2017-09-07 12:00:00,18.2,18.2,18.15,18.19,304477.0,16.2687,16.2687,16.224,16.2597,304477.0
2017-09-07 12:30:00,18.19,18.27,18.17,18.26,230680.0,16.2597,16.3313,16.2419,16.3223,230680.0
2017-09-07 13:00:00,18.27,18.33,18.23,18.29,220810.0,16.3313,16.3849,16.2955,16.3491,220810.0
2017-09-07 13:30:00,18.29,18.3,18.22,18.25,181555.0,16.3491,16.3581,16.2866,16.3134,181555.0
2017-09-07 14:00:00,18.25,18.28,18.21,18.27,240242.0,16.3134,16.3402,16.2776,16.3313,240242.0
2017-09-07 14:30:00,18.27,18.27,18.23,18.27,189495.0,16.3313,16.3313,16.2955,16.3313,189495.0
2017-09-07 15:00:00,18.27,18.28,18.2,18.25,205084.0,16.3313,16.3402,16.2687,16.3134,205084.0
2017-09-07 15:30:00,18.25,18.28,18.23,18.27,312159.0,16.3134,16.3402,16.2955,16.3313,312159.0
2017-09-08 09:30:00,18.24,18.26,18.09,18.14,259265.0,16.3044,16.3223,16.1704,16.2151,259265.0
2017-09-08 10:00:00,18.15,18.22,18.08,18.21,267452.0,16.224,16.2866,16.1614,16.2776,267452.0
2017-09-08 10:30:00,18.21,18.33,18.19,18.29,221016.0,16.2776,16.3849,16.2597,16.3491,221016.0
2017-09-08 11:00:00,18.3,18.35,18.23,18.29,196902.0,16.3581,16.4028,16.2955,16.3491,196902.0
2017-09-08 11:30:00,18.3,18.3,18.23,18.23,186104.0,16.3581,16.3581,16.2955,16.2955,186104.0
2017-09-08 12:00:00,18.24,18.25,18.1,18.14,202740.0,16.3044,16.3134,16.1793,16.2151,202740.0
2017-09-08 12:30:00,18.14,18.17,18.11,18.12,164505.0,16.2151,16.2419,16.1882,16.1972,164505.0
2017-09-08 13:00:00,18.13,18.13,18.09,18.11,144226.0,16.2061,16.2061,16.1704,16.1882,144226.0
2017-09-08 13:30:00,18.11,18.17,18.1,18.17,170862.0,16.1882,16.2419,16.1793,16.2419,170862.0
2017-09-08 14:00:00,18.17,18.23,18.17,18.22,161492.0,16.2419,16.2955,16.2419,16.2866,161492.0
2017-09-08 14:30:00,18.23,18.24,18.19,18.21,151541.0,16.2955,16.3044,16.2597,16.2776,151541.0
2017-09-08 15:00:00,18.2,18.23,18.15,18.16,179069.0,16.2687,16.2955,16.224,16.2329,179069.0
2017-09-08 15:30:00,18.16,18.17,18.13,18.16,354747.0,16.2329,16.2419,16.2061,16.2329,354747.0
2017-09-11 09:30:00,18.38,18.53,18.35,18.48,294009.0,16.4296,16.5637,16.4028,16.519,294009.0
2017-09-11 10:00:00,18.48,18.55,18.47,18.53,288551.0,16.519,16.5815,16.51,16.5637,288551.0
2017-09-11 10:30:00,18.53,18.55,18.5,18.53,211567.0,16.5637,16.5815,16.5368,16.5637,211567.0
2017-09-11 11:00:00,18.52,18.53,18.48,18.52,236738.0,16.5547,16.5637,16.519,16.5547,236738.0
2017-09-11 11:30:00,18.52,18.53,18.48,18.53,257664.0,16.5547,16.5637,16.519,16.5637,257664.0
2017-09-11 12:00:00,18.53,18.58,18.52,18.57,168642.0,16.5637,16.6084,16.5547,16.5994,168642.0
2017-09-11 12:30:00,18.57,18.6,18.57,18.58,218832.0,16.5994,16.6262,16.5994,16.6084,218832.0
2017-09-11 13:00:00,18.59,18.66,18.58,18.64,177051.0,16.6173,16.6799,16.6084,16.662,177051.0
2017-09-11 13:30:00,18.64,18.7,18.62,18.66,212574.0,16.662,16.7156,16.6441,16.6799,212574.0
2017-09-11 14:00:00,18.66,18.78,18.66,18.71,255132.0,16.6799,16.7871,16.6799,16.7246,255132.0
2017-09-11 14:30:00,18.71,18.76,18.71,18.73,196877.0,16.7246,16.7693,16.7246,16.7424,196877.0
2017-09-11 15:00:00,18.73,18.74,18.69,18.7,243139.0,16.7424,16.7514,16.7067,16.7156,243139.0
2017-09-11 15:30:00,18.7,18.72,18.66,18.7,537614.0,16.7156,16.7335,16.6799,16.7156,537614.0
2017-09-12 09:30:00,18.74,18.97,18.71,18.77,245929.0,16.7514,16.957,16.7246,16.7782,245929.0
2017-09-12 10:00:00,18.77,18.82,18.68,18.68,242500.0,16.7782,16.8229,16.6977,16.6977,242500.0
2017-09-12 10:30:00,18.67,18.77,18.67,18.75,240505.0,16.6888,16.7782,16.6888,16.7603,240505.0
2017-09-12 11:00:00,18.75,18.77,18.69,18.74,224614.0,16.7603,16.7782,16.7067,16.7514,224614.0
2017-09-12 11:30:00,18.75,18.85,18.74,18.81,187346.0,16.7603,16.8497,16.7514,16.814,187346.0
2017-09-12 12:00:00,18.82,18.87,18.81,18.87,186423.0,16.8229,16.8676,16.814,16.8676,186423.0
2017-09-12 12:30:00,18.87,18.9,18.84,18.87,182775.0,16.8676,16.8944,16.8408,16.8676,182775.0
2017-09-12 13:00:00,18.88,18.91,18.86,18.9,178003.0,16.8765,16.9033,16.8586,16.8944,178003.0
2017-09-12 13:30:00,18.89,18.94,18.86,18.86,191743.0,16.8855,16.9302,16.8586,16.8586,191743.0
2017-09-12 14:00:00,18.87,18.89,18.8,18.83,164807.0,16.8676,16.8855,16.805,16.8318,164807.0
2017-09-12 14:30:00,18.83,18.9,18.81,18.89,298975.0,16.8318,16.8944,16.814,16.8855,298975.0
2017-09-12 15:00:00,18.9,18.91,18.8,18.83,246339.0,16.8944,16.9033,16.805,16.8318,246339.0
2017-09-12 15:30:00,18.84,18.84,18.75,18.75,362937.0,16.8408,16.8408,16.7603,16.7603,362937.0
2017-09-13 09:30:00,18.68,18.86,18.68,18.8,174324.0,16.6977,16.8586,16.6977,16.805,174324.0
2017-09-13 10:00:00,18.8,18.8,18.56,18.56,215252.0,16.805,16.805,16.5905,16.5905,215252.0
2017-09-13 10:30:00,18.58,18.7,18.58,18.64,213981.0,16.6084,16.7156,16.6084,16.662,213981.0
2017-09-13 11:00:00,18.64,18.64,18.52,18.55,330516.0,16.662,16.662,16.5547,16.5815,330516.0
2017-09-13 11:30:00,18.55,18.59,18.45,18.57,297175.0,16.5815,16.6173,16.4922,16.5994,297175.0
2017-09-13 12:00:00,18.57,18.58,18.46,18.46,204910.0,16.5994,16.6084,16.5011,16.5011,204910.0
2017-09-13 12:30:00,18.47,18.5,18.43,18.44,205515.0,16.51,16.5368,16.4743,16.4832,205515.0
2017-09-13 13:00:00,18.45,18.47,18.34,18.35,282264.0,16.4922,16.51,16.3938,16.4028,282264.0
2017-09-13 13:30:00,18.34,18.38,18.3,18.3,293705.0,16.3938,16.4296,16.3581,16.3581,293705.0
2017-09-13 14:00:00,18.3,18.48,18.27,18.47,316633.0,16.3581,16.519,16.3313,16.51,316633.0
2017-09-13 14:30:00,18.46,18.52,18.45,18.51,246372.0,16.5011,16.5547,16.4922,16.5458,246372.0
2017-09-13 15:00:00,18.52,18.57,18.49,18.54,191513.0,16.5547,16.5994,16.5279,16.5726,191513.0
2017-09-13 15:30:00,18.54,18.62,18.53,18.58,415871.0,16.5726,16.6441,16.5637,16.6084,415871.0
2017-09-14 09:30:00,18.54,18.74,18.5,18.73,303773.0,16.5726,16.7514,16.5368,16.7424,303773.0
2017-09-14 10:00:00,18.74,18.74,18.62,18.67,219364.0,16.7514,16.7514,16.6441,16.6888,219364.0
2017-09-14 10:30:00,18.68,18.68,18.59,18.65,174455.0,16.6977,16.6977,16.6173,16.6709,174455.0
2017-09-14 11:00:00,18.65,18.75,18.62,18.73,230521.0,16.6709,16.7603,16.6441,16.7424,230521.0
2017-09-14 11:30:00,18.73,18.77,18.72,18.75,176040.0,16.7424,16.7782,16.7335,16.7603,176040.0
2017-09-14 12:00:00,18.75,18.82,18.74,18.79,182094.0,16.7603,16.8229,16.7514,16.7961,182094.0
2017-09-14 12:30:00,18.79,18.84,18.76,18.81,187723.0,16.7961,16.8408,16.7693,16.814,187723.0
2017-09-14 13:00:00,18.81,18.82,18.74,18.77,166586.0,16.814,16.8229,16.7514,16.7782,166586.0
2017-09-14 13:30:00,18.77,18.78,18.73,18.76,245353.0,16.7782,16.7871,16.7424,16.7693,245353.0
2017-09-14 14:00:00,18.76,18.78,18.73,18.78,165322.0,16.7693,16.7871,16.7424,16.7871,165322.0
2017-09-14 14:30:00,18.78,18.78,18.72,18.72,194547.0,16.7871,16.7871,16.7335,16.7335,194547.0
2017-09-14 15:00:00,18.72,18.75,18.69,18.75,202651.0,16.7335,16.7603,16.7067,16.7603,202651.0
2017-09-14 15:30:00,18.75,18.76,18.69,18.71,341464.0,16.7603,16.7693,16.7067,16.7246,341464.0
2017-09-15 09:30:00,18.64,18.78,18.64,18.78,200538.0,16.662,16.7871,16.662,16.7871,200538.0
2017-09-15 10:00:00,18.78,18.81,18.66,18.8,240961.0,16.7871,16.814,16.6799,16.805,240961.0
2017-09-15 10:30:00,18.81,18.85,18.7,18.71,266479.0,16.814,16.8497,16.7156,16.7246,266479.0
2017-09-15 11:00:00,18.71,18.74,18.68,18.72,161581.0,16.7246,16.7514,16.6977,16.7335,161581.0
2017-09-15 11:30:00,18.72,18.76,18.7,18.75,167439.0,16.7335,16.7693,16.7156,16.7603,167439.0
2017-09-15 12:00:00,18.75,18.77,18.72,18.76,249237.0,16.7603,16.7782,16.7335,16.7693,249237.0
2017-09-15 12:30:00,18.76,18.79,18.75,18.78,249678.0,16.7693,16.7961,16.7603,16.7871,249678.0
2017-09-15 13:00:00,18.78,18.78,18.75,18.75,164248.0,16.7871,16.7871,16.7603,16.7603,164248.0
2017-09-15 13:30:00,18.75,18.77,18.72,18.73,212506.0,16.7603,16.7782,16.7335,16.7424,212506.0
2017-09-15 14:00:00,18.73,18.79,18.72,18.79,226926.0,16.7424,16.7961,16.7335,16.7961,226926.0
2017-09-15 14:30:00,18.79,18.9,18.78,18.89,290058.0,16.7961,16.8944,16.7871,16.8855,290058.0
2017-09-15 15:00:00,18.89,18.93,18.88,18.91,265391.0,16.8855,16.9212,16.8765,16.9033,265391.0
2017-09-15 15:30:00,18.91,18.95,18.9,18.94,510059.0,16.9033,16.9391,16.8944,16.9302,510059.0
2017-09-18 09:30:00,19.05,19.25,19.01,19.16,428709.0,17.0285,17.2073,16.9927,17.1268,428709.0
2017-09-18 10:00:00,19.17,19.17,19.01,19.06,425233.0,17.1358,17.1358,16.9927,17.0374,425233.0
2017-09-18 10:30:00,19.06,19.13,19.02,19.11,194438.0,17.0374,17.1,17.0017,17.0821,194438.0
2017-09-18 11:00:00,19.11,19.12,19.04,19.07,187954.0,17.0821,17.0911,17.0195,17.0464,187954.0
2017-09-18 11:30:00,19.07,19.08,18.97,18.98,202296.0,17.0464,17.0553,16.957,16.9659,202296.0
2017-09-18 12:00:00,18.98,19.02,18.98,18.98,172049.0,16.9659,17.0017,16.9659,16.9659,172049.0
2017-09-18 12:30:00,18.98,18.99,18.95,18.96,178253.0,16.9659,16.9749,16.9391,16.948,178253.0
2017-09-18 13:00:00,18.97,18.99,18.91,18.95,182436.0,16.957,16.9749,16.9033,16.9391,182436.0
2017-09-18 13:30:00,18.95,18.98,18.92,18.97,181842.0,16.9391,16.9659,16.9123,16.957,181842.0
2017-09-18 14:00:00,18.97,19.04,18.95,18.99,232301.0,16.957,17.0195,16.9391,16.9749,232301.0
2017-09-18 14:30:00,18.98,19.01,18.96,19.0,224568.0,16.9659,16.9927,16.948,16.9838,224568.0
2017-09-18 15:00:00,19.0,19.03,18.97,19.01,191751.0,16.9838,17.0106,16.957,16.9927,191751.0
2017-09-18 15:30:00,19.02,19.02,18.87,18.95,535222.0,17.0017,17.0017,16.8676,16.9391,535222.0
2017-09-19 09:30:00,19.0,19.02,18.89,19.01,287476.0,16.9838,17.0017,16.8855,16.9927,287476.0
2017-09-19 10:00:00,19.01,19.04,18.96,19.03,285343.0,16.9927,17.0195,16.948,17.0106,285343.0
2017-09-19 10:30:00,19.03,19.04,18.97,19.0,189282.0,17.0106,17.0195,16.957,16.9838,189282.0
2017-09-19 11:00:00,18.99,19.04,18.97,19.04,205792.0,16.9749,17.0195,16.957,17.0195,205792.0
2017-09-19 11:30:00,19.03,19.09,18.99,19.03,330042.0,17.0106,17.0642,16.9749,17.0106,330042.0
2017-09-19 12:00:00,19.04,19.05,19.0,19.02,245076.0,17.0195,17.0285,16.9838,17.0017,245076.0
2017-09-19 12:30:00,19.02,19.04,18.98,18.99,219452.0,17.0017,17.0195,16.9659,16.9749,219452.0
2017-09-19 13:00:00,19.0,19.02,18.98,19.01,161404.0,16.9838,17.0017,16.9659,16.9927,161404.0
2017-09-19 13:30:00,19.0,19.01,18.93,18.98,203516.0,16.9838,16.9927,16.9212,16.9659,203516.0
2017-09-19 14:00:00,18.97,19.0,18.92,18.93,182692.0,16.957,16.9838,16.9123,16.9212,182692.0
2017-09-19 14:30:00,18.94,18.99,18.93,18.96,187699.0,16.9302,16.9749,16.9212,16.948,187699.0
2017-09-19 15:00:00,18.95,19.01,18.94,18.98,258941.0,16.9391,16.9927,16.9302,16.9659,258941.0
2017-09-19 15:30:00,18.99,19.1,18.97,19.09,437713.0,16.9749,17.0732,16.957,17.0642,437713.0
2017-09-20 09:30:00,19.06,19.17,19.02,19.14,269031.0,17.0374,17.1358,17.0017,17.1089,269031.0
2017-09-20 10:00:00,19.14,19.25,19.13,19.25,257172.0,17.1089,17.2073,17.1,17.2073,257172.0
2017-09-20 10:30:00,19.25,19.33,19.24,19.29,233342.0,17.2073,17.2788,17.1983,17.243,233342.0
2017-09-20 11:00:00,19.3,19.31,19.21,19.23,256002.0,17.252,17.2609,17.1715,17.1894,256002.0
2017-09-20 11:30:00,19.23,19.23,19.15,19.17,185703.0,17.1894,17.1894,17.1179,17.1358,185703.0
2017-09-20 12:00:00,19.18,19.23,19.15,19.23,224356.0,17.1447,17.1894,17.1179,17.1894,224356.0
2017-09-20 12:30:00,19.23,19.26,19.22,19.24,160575.0,17.1894,17.2162,17.1804,17.1983,160575.0
2017-09-20 13:00:00,19.25,19.27,19.21,19.23,193745.0,17.2073,17.2251,17.1715,17.1894,193745.0
2017-09-20 13:30:00,19.23,19.27,19.2,19.26,196178.0,17.1894,17.2251,17.1626,17.2162,196178.0
2017-09-20 14:00:00,19.25,19.3,19.24,19.27,238269.0,17.2073,17.252,17.1983,17.2251,238269.0
2017-09-20 14:30:00,19.27,19.33,19.24,19.26,269309.0,17.2251,17.2788,17.1983,17.2162,269309.0
2017-09-20 15:00:00,19.26,19.27,19.19,19.22,233129.0,17.2162,17.2251,17.1536,17.1804,233129.0
2017-09-20 15:30:00,19.21,19.26,19.21,19.25,421467.0,17.1715,17.2162,17.1715,17.2073,421467.0
2017-09-21 09:30:00,19.27,19.33,19.16,19.2,430815.0,17.2251,17.2788,17.1268,17.1626,430815.0
2017-09-21 10:00:00,19.2,19.33,19.19,19.32,243780.0,17.1626,17.2788,17.1536,17.2698,243780.0
2017-09-21 10:30:00,19.32,19.37,19.27,19.34,397347.0,17.2698,17.3145,17.2251,17.2877,397347.0
2017-09-21 11:00:00,19.35,19.4,19.31,19.39,196922.0,17.2966,17.3413,17.2609,17.3324,196922.0
2017-09-21 11:30:00,19.39,19.39,19.3,19.32,277456.0,17.3324,17.3324,17.252,17.2698,277456.0
2017-09-21 12:00:00,19.33,19.34,19.22,19.25,229058.0,17.2788,17.2877,17.1804,17.2073,229058.0
2017-09-21 12:30:00,19.25,19.32,19.24,19.3,344446.0,17.2073,17.2698,17.1983,17.252,344446.0
2017-09-21 13:00:00,19.29,19.3,19.23,19.28,260345.0,17.243,17.252,17.1894,17.2341,260345.0
2017-09-21 13:30:00,19.28,19.32,19.28,19.3,255875.0,17.2341,17.2698,17.2341,17.252,255875.0
2017-09-21 14:00:00,19.29,19.35,19.29,19.32,312313.0,17.243,17.2966,17.243,17.2698,312313.0
2017-09-21 14:30:00,19.32,19.35,19.3,19.35,215290.0,17.2698,17.2966,17.252,17.2966,215290.0
2017-09-21 15:00:00,19.35,19.37,19.33,19.36,241749.0,17.2966,17.3145,17.2788,17.3056,241749.0
2017-09-21 15:30:00,19.36,19.36,19.3,19.32,545001.0,17.3056,17.3056,17.252,17.2698,545001.0
2017-09-22 09:30:00,19.18,19.53,19.16,19.52,447134.0,17.1447,17.4575,17.1268,17.4486,447134.0
2017-09-22 10:00:00,19.52,19.65,19.49,19.52,332313.0,17.4486,17.5648,17.4218,17.4486,332313.0
2017-09-22 10:30:00,19.53,19.56,19.43,19.52,379461.0,17.4575,17.4844,17.3682,17.4486,379461.0
2017-09-22 11:00:00,19.52,19.55,19.48,19.5,282688.0,17.4486,17.4754,17.4129,17.4307,282688.0
2017-09-22 11:30:00,19.51,19.57,19.48,19.55,209740.0,17.4397,17.4933,17.4129,17.4754,209740.0
2017-09-22 12:00:00,19.55,19.62,19.5,19.62,229253.0,17.4754,17.538,17.4307,17.538,229253.0
2017-09-22 12:30:00,19.61,19.69,19.61,19.67,240892.0,17.5291,17.6006,17.5291,17.5827,240892.0
2017-09-22 13:00:00,19.67,19.73,19.65,19.71,202345.0,17.5827,17.6363,17.5648,17.6184,202345.0
2017-09-22 13:30:00,19.7,19.76,19.7,19.71,212560.0,17.6095,17.6631,17.6095,17.6184,212560.0
2017-09-22 14:00:00,19.71,19.75,19.69,19.73,199451.0,17.6184,17.6542,17.6006,17.6363,199451.0
2017-09-22 14:30:00,19.73,19.76,19.72,19.76,216038.0,17.6363,17.6631,17.6274,17.6631,216038.0
2017-09-22 15:00:00,19.75,19.77,19.71,19.74,474554.0,17.6542,17.6721,17.6184,17.6453,474554.0
2017-09-22 15:30:00,19.75,19.76,19.72,19.75,760525.0,17.6542,17.6631,17.6274,17.6542,760525.0
2017-09-25 09:30:00,19.72,19.98,19.65,19.98,422418.0,17.6274,17.8598,17.5648,17.8598,422418.0
2017-09-25 10:00:00,19.98,20.01,19.88,19.98,376669.0,17.8598,17.8866,17.7704,17.8598,376669.0
2017-09-25 10:30:00,19.98,20.0,19.9,19.94,384074.0,17.8598,17.8777,17.7883,17.824,384074.0
2017-09-25 11:00:00,19.94,19.96,19.64,19.73,415419.0,17.824,17.8419,17.5559,17.6363,415419.0
2017-09-25 11:30:00,19.74,19.75,19.61,19.73,260745.0,17.6453,17.6542,17.5291,17.6363,260745.0
2017-09-25 12:00:00,19.73,19.76,19.68,19.73,272577.0,17.6363,17.6631,17.5916,17.6363,272577.0
2017-09-25 12:30:00,19.73,19.79,19.71,19.78,312215.0,17.6363,17.69,17.6184,17.681,312215.0
2017-09-25 13:00:00,19.78,19.83,19.77,19.8,426335.0,17.681,17.7257,17.6721,17.6989,426335.0
2017-09-25 13:30:00,19.8,19.81,19.72,19.77,239253.0,17.6989,17.7078,17.6274,17.6721,239253.0
2017-09-25 14:00:00,19.78,19.81,19.71,19.71,196693.0,17.681,17.7078,17.6184,17.6184,196693.0
2017-09-25 14:30:00,19.71,19.76,19.67,19.73,293034.0,17.6184,17.6631,17.5827,17.6363,293034.0
2017-09-25 15:00:00,19.73,19.8,19.72,19.73,295329.0,17.6363,17.6989,17.6274,17.6363,295329.0
2017-09-25 15:30:00,19.73,19.74,19.66,19.7,558607.0,17.6363,17.6453,17.5738,17.6095,558607.0
2017-09-26 09:30:00,19.74,19.91,19.7,19.86,245292.0,17.6453,17.7972,17.6095,17.7525,245292.0
2017-09-26 10:00:00,19.85,19.9,19.78,19.86,396819.0,17.7436,17.7883,17.681,17.7525,396819.0
2017-09-26 10:30:00,19.86,19.93,19.85,19.92,165400.0,17.7525,17.8151,17.7436,17.8062,165400.0
2017-09-26 11:00:00,19.91,19.92,19.77,19.8,103176.0,17.7972,17.8062,17.6721,17.6989,103176.0
2017-09-26 11:30:00,19.8,19.84,19.78,19.82,55448.0,17.6989,17.7347,17.681,17.7168,55448.0
2017-09-26 12:00:00,19.82,19.86,19.79,19.86,206615.0,17.7168,17.7525,17.69,17.7525,206615.0
2017-09-26 12:30:00,19.86,19.9,19.83,19.84,62970.0,17.7525,17.7883,17.7257,17.7347,62970.0
2017-09-26 13:00:00,19.84,19.85,19.77,19.79,1661447.0,17.7347,17.7436,17.6721,17.69,1661447.0
2017-09-26 13:30:00,19.79,19.79,19.73,19.79,70280.0,17.69,17.69,17.6363,17.69,70280.0
2017-09-26 14:00:00,19.78,19.8,19.76,19.78,64930.0,17.681,17.6989,17.6631,17.681,64930.0
2017-09-26 14:30:00,19.78,19.79,19.72,19.78,378866.0,17.681,17.69,17.6274,17.681,378866.0
2017-09-26 15:00:00,19.78,19.82,19.77,19.8,290944.0,17.681,17.7168,17.6721,17.6989,290944.0
2017-09-26 15:30:00,19.8,19.81,19.78,19.8,405037.0,17.6989,17.7078,17.681,17.6989,405037.0
2017-09-27 09:30:00,19.98,20.01,19.76,19.76,311111.0,17.8598,17.8866,17.6631,17.6631,311111.0
2017-09-27 10:00:00,19.76,19.88,19.74,19.83,177324.0,17.6631,17.7704,17.6453,17.7257,177324.0
2017-09-27 10:30:00,19.84,19.84,19.74,19.78,111030.0,17.7347,17.7347,17.6453,17.681,111030.0
2017-09-27 11:00:00,19.78,19.83,19.77,19.82,52963.0,17.681,17.7257,17.6721,17.7168,52963.0
2017-09-27 11:30:00,19.82,19.82,19.78,19.8,46091.0,17.7168,17.7168,17.681,17.6989,46091.0
2017-09-27 12:00:00,19.8,19.82,19.79,19.82,44252.0,17.6989,17.7168,17.69,17.7168,44252.0
2017-09-27 12:30:00,19.82,19.89,19.81,19.89,93017.0,17.7168,17.7793,17.7078,17.7793,93017.0
2017-09-27 13:00:00,19.88,19.95,19.88,19.95,96611.0,17.7704,17.833,17.7704,17.833,96611.0
2017-09-27 13:30:00,19.94,20.01,19.94,19.99,167976.0,17.824,17.8866,17.824,17.8687,167976.0
2017-09-27 14:00:00,19.99,20.05,19.97,20.03,315482.0,17.8687,17.9224,17.8509,17.9045,315482.0
2017-09-27 14:30:00,20.04,20.04,19.96,19.98,213306.0,17.9134,17.9134,17.8419,17.8598,213306.0
2017-09-27 15:00:00,19.97,20.0,19.95,19.96,132478.0,17.8509,17.8777,17.833,17.8419,132478.0
2017-09-27 15:30:00,19.96,19.97,19.9,19.92,472096.0,17.8419,17.8509,17.7883,17.8062,472096.0
2017-09-28 09:30:00,19.91,19.94,19.83,19.85,65281.0,17.7972,17.824,17.7257,17.7436,65281.0
2017-09-28 10:00:00,19.85,19.96,19.84,19.93,69768.0,17.7436,17.8419,17.7347,17.8151,69768.0
2017-09-28 10:30:00,19.93,20.01,19.91,19.97,56631.0,17.8151,17.8866,17.7972,17.8509,56631.0
2017-09-28 11:00:00,19.97,20.0,19.95,19.99,61730.0,17.8509,17.8777,17.833,17.8687,61730.0
2017-09-28 11:30:00,19.99,20.01,19.99,20.01,117862.0,17.8687,17.8866,17.8687,17.8866,117862.0
2017-09-28 12:00:00,20.01,20.05,20.0,20.03,108327.0,17.8866,17.9224,17.8777,17.9045,108327.0
2017-09-28 12:30:00,20.02,20.03,19.99,20.0,109789.0,17.8956,17.9045,17.8687,17.8777,109789.0
2017-09-28 13:00:00,20.0,20.01,19.99,20.01,87045.0,17.8777,17.8866,17.8687,17.8866,87045.0
2017-09-28 13:30:00,20.01,20.02,19.96,19.98,179338.0,17.8866,17.8956,17.8419,17.8598,179338.0
2017-09-28 14:00:00,19.98,19.99,19.96,19.98,74602.0,17.8598,17.8687,17.8419,17.8598,74602.0
2017-09-28 14:30:00,19.98,20.0,19.97,19.98,82004.0,17.8598,17.8777,17.8509,17.8598,82004.0
2017-09-28 15:00:00,19.98,19.99,19.96,19.98,94820.0,17.8598,17.8687,17.8419,17.8598,94820.0
2017-09-28 15:30:00,19.99,20.0,19.95,19.98,272271.0,17.8687,17.8777,17.833,17.8598,272271.0
2017-09-29 09:30:00,20.07,20.43,20.05,20.13,776846.0,17.9402,18.262,17.9224,17.9939,776846.0
2017-09-29 10:00:00,20.13,20.16,20.02,20.1,603545.0,17.9939,18.0207,17.8956,17.9671,603545.0
2017-09-29 10:30:00,20.1,20.11,20.06,20.11,174777.0,17.9671,17.976,17.9313,17.976,174777.0
2017-09-29 11:00:00,20.11,20.27,20.1,20.26,167268.0,17.976,18.119,17.9671,18.1101,167268.0
2017-09-29 11:30:00,20.26,20.33,20.23,20.31,220018.0,18.1101,18.1727,18.0833,18.1548,220018.0
2017-09-29 12:00:00,20.31,20.32,20.19,20.22,318060.0,18.1548,18.1637,18.0475,18.0743,318060.0
2017-09-29 12:30:00,20.23,20.28,20.23,20.27,108457.0,18.0833,18.128,18.0833,18.119,108457.0
2017-09-29 13:00:00,20.27,20.33,20.26,20.31,513933.0,18.119,18.1727,18.1101,18.1548,513933.0
2017-09-29 13:30:00,20.31,20.35,20.3,20.35,190815.0,18.1548,18.1905,18.1458,18.1905,190815.0
2017-09-29 14:00:00,20.34,20.35,20.23,20.25,157357.0,18.1816,18.1905,18.0833,18.1011,157357.0
2017-09-29 14:30:00,20.24,20.26,20.2,20.25,155349.0,18.0922,18.1101,18.0565,18.1011,155349.0
2017-09-29 15:00:00,20.25,20.35,20.25,20.31,258280.0,18.1011,18.1905,18.1011,18.1548,258280.0
2017-09-29 15:30:00,20.32,20.33,20.27,20.32,733992.0,18.1637,18.1727,18.119,18.1637,733992.0
2017-10-02 09:30:00,20.33,20.41,20.3,20.34,311296.0,18.1727,18.2442,18.1458,18.1816,311296.0
2017-10-02 10:00:00,20.35,20.37,20.33,20.34,223462.0,18.1905,18.2084,18.1727,18.1816,223462.0
2017-10-02 10:30:00,20.35,20.36,20.34,20.35,132731.0,18.1905,18.1995,18.1816,18.1905,132731.0
2017-10-02 11:00:00,20.35,20.36,20.28,20.29,131988.0,18.1905,18.1995,18.128,18.1369,131988.0
2017-10-02 11:30:00,20.28,20.35,20.28,20.35,99688.0,18.128,18.1905,18.128,18.1905,99688.0
2017-10-02 12:00:00,20.34,20.36,20.31,20.31,147069.0,18.1816,18.1995,18.1548,18.1548,147069.0
2017-10-02 12:30:00,20.32,20.36,20.28,20.29,137655.0,18.1637,18.1995,18.128,18.1369,137655.0
2017-10-02 13:00:00,20.29,20.3,20.22,20.22,75221.0,18.1369,18.1458,18.0743,18.0743,75221.0
2017-10-02 13:30:00,20.23,20.23,19.99,20.07,259564.0,18.0833,18.0833,17.8687,17.9402,259564.0
2017-10-02 14:00:00,20.07,20.15,20.06,20.15,144268.0,17.9402,18.0118,17.9313,18.0118,144268.0
2017-10-02 14:30:00,20.15,20.18,20.11,20.18,257786.0,18.0118,18.0386,17.976,18.0386,257786.0
2017-10-02 15:00:00,20.19,20.26,20.18,20.22,119381.0,18.0475,18.1101,18.0386,18.0743,119381.0
2017-10-02 15:30:00,20.22,20.29,20.19,20.24,727361.0,18.0743,18.1369,18.0475,18.0922,727361.0
2017-10-03 09:30:00,20.23,20.25,20.1,20.22,169938.0,18.0833,18.1011,17.9671,18.0743,169938.0
2017-10-03 10:00:00,20.23,20.26,20.16,20.18,140026.0,18.0833,18.1101,18.0207,18.0386,140026.0
2017-10-03 10:30:00,20.18,20.24,20.16,20.24,81424.0,18.0386,18.0922,18.0207,18.0922,81424.0
2017-10-03 11:00:00,20.23,20.24,20.19,20.21,79467.0,18.0833,18.0922,18.0475,18.0654,79467.0
2017-10-03 11:30:00,20.22,20.34,20.21,20.34,85870.0,18.0743,18.1816,18.0654,18.1816,85870.0
2017-10-03 12:00:00,20.33,20.36,20.31,20.32,50633.0,18.1727,18.1995,18.1548,18.1637,50633.0
2017-10-03 12:30:00,20.33,20.35,20.32,20.34,39959.0,18.1727,18.1905,18.1637,18.1816,39959.0
2017-10-03 13:00:00,20.34,20.38,20.34,20.36,32345.0,18.1816,18.2173,18.1816,18.1995,32345.0
2017-10-03 13:30:00,20.36,20.36,20.34,20.36,37430.0,18.1995,18.1995,18.1816,18.1995,37430.0
2017-10-03 14:00:00,20.36,20.36,20.31,20.32,67017.0,18.1995,18.1995,18.1548,18.1637,67017.0
2017-10-03 14:30:00,20.32,20.35,20.31,20.35,69375.0,18.1637,18.1905,18.1548,18.1905,69375.0
2017-10-03 15:00:00,20.35,20.36,20.32,20.32,45506.0,18.1905,18.1995,18.1637,18.1637,45506.0
2017-10-03 15:30:00,20.32,20.35,20.27,20.29,264354.0,18.1637,18.1905,18.119,18.1369,264354.0
2017-10-04 09:30:00,20.26,20.34,20.19,20.34,156641.0,18.1101,18.1816,18.0475,18.1816,156641.0
2017-10-04 10:00:00,20.32,20.45,20.29,20.44,110559.0,18.1637,18.2799,18.1369,18.271,110559.0
2017-10-04 10:30:00,20.44,20.45,20.35,20.36,91566.0,18.271,18.2799,18.1905,18.1995,91566.0
2017-10-04 11:00:00,20.36,20.37,20.32,20.36,99321.0,18.1995,18.2084,18.1637,18.1995,99321.0
2017-10-04 11:30:00,20.36,20.4,20.3,20.36,128039.0,18.1995,18.2352,18.1458,18.1995,128039.0
2017-10-04 12:00:00,20.37,20.38,20.33,20.37,87209.0,18.2084,18.2173,18.1727,18.2084,87209.0
2017-10-04 12:30:00,20.38,20.42,20.35,20.35,221906.0,18.2173,18.2531,18.1905,18.1905,221906.0
2017-10-04 13:00:00,20.36,20.41,20.34,20.38,74470.0,18.1995,18.2442,18.1816,18.2173,74470.0
2017-10-04 13:30:00,20.38,20.38,20.32,20.37,57348.0,18.2173,18.2173,18.1637,18.2084,57348.0
2017-10-04 14:00:00,20.37,20.43,20.36,20.42,90359.0,18.2084,18.262,18.1995,18.2531,90359.0
2017-10-04 14:30:00,20.41,20.42,20.34,20.4,263356.0,18.2442,18.2531,18.1816,18.2352,263356.0
2017-10-04 15:00:00,20.39,20.41,20.35,20.37,154377.0,18.2263,18.2442,18.1905,18.2084,154377.0
2017-10-04 15:30:00,20.37,20.38,20.34,20.35,256405.0,18.2084,18.2173,18.1816,18.1905,256405.0
2017-10-05 09:30:00,20.38,20.63,20.38,20.63,218380.0,18.2173,18.4408,18.2173,18.4408,218380.0
2017-10-05 10:00:00,20.63,20.64,20.49,20.54,414172.0,18.4408,18.4498,18.3157,18.3604,414172.0
2017-10-05 10:30:00,20.54,20.55,20.47,20.51,188050.0,18.3604,18.3693,18.2978,18.3336,188050.0
2017-10-05 11:00:00,20.51,20.6,20.5,20.6,260118.0,18.3336,18.414,18.3246,18.414,260118.0
2017-10-05 11:30:00,20.6,20.63,20.56,20.58,236701.0,18.414,18.4408,18.3782,18.3961,236701.0
2017-10-05 12:00:00,20.58,20.6,20.55,20.59,125993.0,18.3961,18.414,18.3693,18.4051,125993.0
2017-10-05 12:30:00,20.59,20.6,20.52,20.53,197772.0,18.4051,18.414,18.3425,18.3514,197772.0
2017-10-05 13:00:00,20.53,20.54,20.5,20.52,98744.0,18.3514,18.3604,18.3246,18.3425,98744.0
2017-10-05 13:30:00,20.51,20.55,20.5,20.5,111857.0,18.3336,18.3693,18.3246,18.3246,111857.0
2017-10-05 14:00:00,20.51,20.51,20.46,20.47,93081.0,18.3336,18.3336,18.2889,18.2978,93081.0
2017-10-05 14:30:00,20.48,20.51,20.46,20.46,69057.0,18.3067,18.3336,18.2889,18.2889,69057.0
2017-10-05 15:00:00,20.47,20.48,20.43,20.44,138095.0,18.2978,18.3067,18.262,18.271,138095.0
2017-10-05 15:30:00,20.44,20.51,20.43,20.5,304811.0,18.271,18.3336,18.262,18.3246,304811.0
2017-10-06 09:30:00,20.45,20.54,20.4,20.54,72823.0,18.2799,18.3604,18.2352,18.3604,72823.0
2017-10-06 10:00:00,20.53,20.57,20.52,20.54,79064.0,18.3514,18.3872,18.3425,18.3604,79064.0
2017-10-06 10:30:00,20.55,20.55,20.42,20.42,232334.0,18.3693,18.3693,18.2531,18.2531,232334.0
2017-10-06 11:00:00,20.42,20.44,20.35,20.39,240792.0,18.2531,18.271,18.1905,18.2263,240792.0
2017-10-06 11:30:00,20.4,20.41,20.35,20.36,211086.0,18.2352,18.2442,18.1905,18.1995,211086.0
2017-10-06 12:00:00,20.36,20.39,20.34,20.38,157535.0,18.1995,18.2263,18.1816,18.2173,157535.0
2017-10-06 12:30:00,20.37,20.41,20.35,20.39,62301.0,18.2084,18.2442,18.1905,18.2263,62301.0
2017-10-06 13:00:00,20.4,20.46,20.4,20.46,60044.0,18.2352,18.2889,18.2352,18.2889,60044.0
2017-10-06 13:30:00,20.45,20.46,20.37,20.38,79893.0,18.2799,18.2889,18.2084,18.2173,79893.0
2017-10-06 14:00:00,20.38,20.39,20.35,20.36,75278.0,18.2173,18.2263,18.1905,18.1995,75278.0
2017-10-06 14:30:00,20.36,20.36,20.26,20.3,111594.0,18.1995,18.1995,18.1101,18.1458,111594.0
2017-10-06 15:00:00,20.29,20.33,20.23,20.26,169602.0,18.1369,18.1727,18.0833,18.1101,169602.0
2017-10-06 15:30:00,20.27,20.31,20.25,20.3,264267.0,18.119,18.1548,18.1011,18.1458,264267.0
2017-10-09 09:30:00,20.32,20.4,20.14,20.16,133407.0,18.1637,18.2352,18.0028,18.0207,133407.0
2017-10-09 10:00:00,20.17,20.24,20.16,20.17,201919.0,18.0296,18.0922,18.0207,18.0296,201919.0
2017-10-09 10:30:00,20.18,20.18,20.05,20.1,184044.0,18.0386,18.0386,17.9224,17.9671,184044.0
2017-10-09 11:00:00,20.1,20.14,20.07,20.13,47291.0,17.9671,18.0028,17.9402,17.9939,47291.0
2017-10-09 11:30:00,20.13,20.17,20.13,20.17,38589.0,17.9939,18.0296,17.9939,18.0296,38589.0
2017-10-09 12:00:00,20.17,20.25,20.16,20.21,280132.0,18.0296,18.1011,18.0207,18.0654,280132.0
2017-10-09 12:30:00,20.21,20.26,20.2,20.24,68464.0,18.0654,18.1101,18.0565,18.0922,68464.0
2017-10-09 13:00:00,20.24,20.24,20.18,20.2,50190.0,18.0922,18.0922,18.0386,18.0565,50190.0
2017-10-09 13:30:00,20.21,20.21,20.16,20.18,37370.0,18.0654,18.0654,18.0207,18.0386,37370.0
2017-10-09 14:00:00,20.19,20.2,20.18,20.19,32457.0,18.0475,18.0565,18.0386,18.0475,32457.0
2017-10-09 14:30:00,20.19,20.2,20.16,20.19,50730.0,18.0475,18.0565,18.0207,18.0475,50730.0
2017-10-09 15:00:00,20.19,20.2,20.17,20.2,42821.0,18.0475,18.0565,18.0296,18.0565,42821.0
2017-10-09 15:30:00,20.2,20.2,20.18,20.2,174066.0,18.0565,18.0565,18.0386,18.0565,174066.0
2017-10-10 09:30:00,20.26,20.32,20.18,20.22,126563.0,18.1101,18.1637,18.0386,18.0743,126563.0
2017-10-10 10:00:00,20.22,20.27,20.19,20.25,97413.0,18.0743,18.119,18.0475,18.1011,97413.0
2017-10-10 10:30:00,20.26,20.28,20.2,20.21,70538.0,18.1101,18.128,18.0565,18.0654,70538.0
2017-10-10 11:00:00,20.21,20.27,20.2,20.27,58537.0,18.0654,18.119,18.0565,18.119,58537.0
2017-10-10 11:30:00,20.27,20.28,20.2,20.21,58407.0,18.119,18.128,18.0565,18.0654,58407.0
2017-10-10 12:00:00,20.21,20.24,20.18,20.19,44337.0,18.0654,18.0922,18.0386,18.0475,44337.0
2017-10-10 12:30:00,20.2,20.2,20.14,20.16,67107.0,18.0565,18.0565,18.0028,18.0207,67107.0
2017-10-10 13:00:00,20.16,20.18,20.16,20.17,59809.0,18.0207,18.0386,18.0207,18.0296,59809.0
2017-10-10 13:30:00,20.18,20.19,20.15,20.16,86241.0,18.0386,18.0475,18.0118,18.0207,86241.0
2017-10-10 14:00:00,20.17,20.21,20.12,20.19,97138.0,18.0296,18.0654,17.9849,18.0475,97138.0
2017-10-10 14:30:00,20.19,20.21,20.17,20.2,74554.0,18.0475,18.0654,18.0296,18.0565,74554.0
2017-10-10 15:00:00,20.19,20.26,20.16,20.23,129336.0,18.0475,18.1101,18.0207,18.0833,129336.0
2017-10-10 15:30:00,20.22,20.22,20.18,20.21,261999.0,18.0743,18.0743,18.0386,18.0654,261999.0
2017-10-11 09:30:00,20.15,20.23,20.04,20.14,208180.0,18.0118,18.0833,17.9134,18.0028,208180.0
2017-10-11 10:00:00,20.14,20.19,20.13,20.17,103309.0,18.0028,18.0475,17.9939,18.0296,103309.0
2017-10-11 10:30:00,20.17,20.19,20.16,20.17,75883.0,18.0296,18.0475,18.0207,18.0296,75883.0
2017-10-11 11:00:00,20.17,20.18,20.1,20.12,45871.0,18.0296,18.0386,17.9671,17.9849,45871.0
2017-10-11 11:30:00,20.11,20.14,20.06,20.08,60830.0,17.976,18.0028,17.9313,17.9492,60830.0
2017-10-11 12:00:00,20.08,20.09,20.04,20.09,77877.0,17.9492,17.9581,17.9134,17.9581,77877.0
2017-10-11 12:30:00,20.09,20.1,20.08,20.09,38468.0,17.9581,17.9671,17.9492,17.9581,38468.0
2017-10-11 13:00:00,20.09,20.21,20.08,20.21,63186.0,17.9581,18.0654,17.9492,18.0654,63186.0
2017-10-11 13:30:00,20.21,20.25,20.17,20.19,115910.0,18.0654,18.1011,18.0296,18.0475,115910.0
2017-10-11 14:00:00,20.19,20.2,20.16,20.16,43405.0,18.0475,18.0565,18.0207,18.0207,43405.0
2017-10-11 14:30:00,20.16,20.22,20.13,20.21,92038.0,18.0207,18.0743,17.9939,18.0654,92038.0
2017-10-11 15:00:00,20.21,20.23,20.18,20.21,147153.0,18.0654,18.0833,18.0386,18.0654,147153.0
2017-10-11 15:30:00,20.2,20.25,20.2,20.25,291823.0,18.0565,18.1011,18.0565,18.1011,291823.0
2017-10-12 09:30:00,20.27,20.27,20.11,20.15,130658.0,18.119,18.119,17.976,18.0118,130658.0
2017-10-12 10:00:00,20.16,20.16,20.09,20.12,101716.0,18.0207,18.0207,17.9581,17.9849,101716.0
2017-10-12 10:30:00,20.13,20.15,20.11,20.12,54827.0,17.9939,18.0118,17.976,17.9849,54827.0
2017-10-12 11:00:00,20.12,20.15,20.08,20.1,84534.0,17.9849,18.0118,17.9492,17.9671,84534.0
2017-10-12 11:30:00,20.1,20.15,20.1,20.14,58444.0,17.9671,18.0118,17.9671,18.0028,58444.0
2017-10-12 12:00:00,20.14,20.23,20.14,20.21,91558.0,18.0028,18.0833,18.0028,18.0654,91558.0
2017-10-12 12:30:00,20.21,20.22,20.16,20.19,59324.0,18.0654,18.0743,18.0207,18.0475,59324.0
2017-10-12 13:00:00,20.19,20.22,20.13,20.13,120708.0,18.0475,18.0743,17.9939,17.9939,120708.0
2017-10-12 13:30:00,20.14,20.16,20.1,20.15,85385.0,18.0028,18.0207,17.9671,18.0118,85385.0
2017-10-12 14:00:00,20.14,20.15,20.07,20.11,118031.0,18.0028,18.0118,17.9402,17.976,118031.0
2017-10-12 14:30:00,20.12,20.12,20.03,20.05,53925.0,17.9849,17.9849,17.9045,17.9224,53925.0
2017-10-12 15:00:00,20.05,20.05,20.01,20.02,55204.0,17.9224,17.9224,17.8866,17.8956,55204.0
2017-10-12 15:30:00,20.02,20.06,20.0,20.01,202472.0,17.8956,17.9313,17.8777,17.8866,202472.0
2017-10-13 09:30:00,20.05,20.05,19.87,19.92,263101.0,17.9224,17.9224,17.7615,17.8062,263101.0
2017-10-13 10:00:00,19.92,20.0,19.92,19.99,185304.0,17.8062,17.8777,17.8062,17.8687,185304.0
2017-10-13 10:30:00,19.99,20.0,19.95,19.99,115816.0,17.8687,17.8777,17.833,17.8687,115816.0
2017-10-13 11:00:00,20.0,20.06,19.99,20.01,275732.0,17.8777,17.9313,17.8687,17.8866,275732.0
2017-10-13 11:30:00,20.02,20.02,19.98,20.01,81543.0,17.8956,17.8956,17.8598,17.8866,81543.0
2017-10-13 12:00:00,20.0,20.02,20.0,20.01,32588.0,17.8777,17.8956,17.8777,17.8866,32588.0
2017-10-13 12:30:00,20.01,20.02,19.96,20.0,96206.0,17.8866,17.8956,17.8419,17.8777,96206.0
2017-10-13 13:00:00,20.0,20.0,19.92,19.96,73140.0,17.8777,17.8777,17.8062,17.8419,73140.0
2017-10-13 13:30:00,19.97,19.98,19.9,19.9,62112.0,17.8509,17.8598,17.7883,17.7883,62112.0
2017-10-13 14:00:00,19.9,19.97,19.9,19.97,99784.0,17.7883,17.8509,17.7883,17.8509,99784.0
2017-10-13 14:30:00,19.96,19.97,19.94,19.95,60807.0,17.8419,17.8509,17.824,17.833,60807.0
2017-10-13 15:00:00,19.95,19.97,19.9,19.91,104672.0,17.833,17.8509,17.7883,17.7972,104672.0
2017-10-13 15:30:00,19.9,19.93,19.85,19.89,250088.0,17.7883,17.8151,17.7436,17.7793,250088.0
2017-10-16 09:30:00,20.3,20.48,20.22,20.29,525434.0,18.1458,18.3067,18.0743,18.1369,525434.0
2017-10-16 10:00:00,20.29,20.33,20.2,20.2,252019.0,18.1369,18.1727,18.0565,18.0565,252019.0
2017-10-16 10:30:00,20.2,20.27,20.18,20.24,72828.0,18.0565,18.119,18.0386,18.0922,72828.0
2017-10-16 11:00:00,20.25,20.35,20.24,20.34,141128.0,18.1011,18.1905,18.0922,18.1816,141128.0
2017-10-16 11:30:00,20.34,20.4,20.23,20.23,293939.0,18.1816,18.2352,18.0833,18.0833,293939.0
2017-10-16 12:00:00,20.24,20.27,20.22,20.27,73928.0,18.0922,18.119,18.0743,18.119,73928.0
2017-10-16 12:30:00,20.26,20.29,20.22,20.24,131799.0,18.1101,18.1369,18.0743,18.0922,131799.0
2017-10-16 13:00:00,20.24,20.26,20.22,20.26,38955.0,18.0922,18.1101,18.0743,18.1101,38955.0
2017-10-16 13:30:00,20.26,20.31,20.24,20.24,136379.0,18.1101,18.1548,18.0922,18.0922,136379.0
2017-10-16 14:00:00,20.24,20.26,20.21,20.21,50028.0,18.0922,18.1101,18.0654,18.0654,50028.0
2017-10-16 14:30:00,20.21,20.24,20.19,20.21,64395.0,18.0654,18.0922,18.0475,18.0654,64395.0
2017-10-16 15:00:00,20.22,20.23,20.18,20.19,47914.0,18.0743,18.0833,18.0386,18.0475,47914.0
2017-10-16 15:30:00,20.2,20.22,20.19,20.2,150423.0,18.0565,18.0743,18.0475,18.0565,150423.0
2017-10-17 09:30:00,20.24,20.24,20.13,20.16,37675.0,18.0922,18.0922,17.9939,18.0207,37675.0
2017-10-17 10:00:00,20.16,20.17,20.06,20.08,36721.0,18.0207,18.0296,17.9313,17.9492,36721.0
2017-10-17 10:30:00,20.08,20.12,20.05,20.11,37649.0,17.9492,17.9849,17.9224,17.976,37649.0
2017-10-17 11:00:00,20.11,20.17,20.1,20.13,45674.0,17.976,18.0296,17.9671,17.9939,45674.0
2017-10-17 11:30:00,20.12,20.23,20.12,20.22,60533.0,17.9849,18.0833,17.9849,18.0743,60533.0
2017-10-17 12:00:00,20.21,20.22,20.18,20.22,57720.0,18.0654,18.0743,18.0386,18.0743,57720.0
2017-10-17 12:30:00,20.21,20.21,20.15,20.15,43907.0,18.0654,18.0654,18.0118,18.0118,43907.0
2017-10-17 13:00:00,20.15,20.16,20.12,20.14,28218.0,18.0118,18.0207,17.9849,18.0028,28218.0
2017-10-17 13:30:00,20.13,20.14,20.08,20.13,57618.0,17.9939,18.0028,17.9492,17.9939,57618.0
2017-10-17 14:00:00,20.13,20.13,20.08,20.08,16813.0,17.9939,17.9939,17.9492,17.9492,16813.0
2017-10-17 14:30:00,20.08,20.18,20.06,20.18,77722.0,17.9492,18.0386,17.9313,18.0386,77722.0
2017-10-17 15:00:00,20.18,20.19,20.15,20.18,72697.0,18.0386,18.0475,18.0118,18.0386,72697.0
2017-10-17 15:30:00,20.17,20.19,20.14,20.19,130553.0,18.0296,18.0475,18.0028,18.0475,130553.0
2017-10-18 09:30:00,20.25,20.49,20.23,20.34,210781.0,18.1011,18.3157,18.0833,18.1816,210781.0
2017-10-18 10:00:00,20.35,20.35,20.24,20.27,161504.0,18.1905,18.1905,18.0922,18.119,161504.0
2017-10-18 10:30:00,20.27,20.27,20.2,20.24,46149.0,18.119,18.119,18.0565,18.0922,46149.0
2017-10-18 11:00:00,20.23,20.25,20.23,20.24,68155.0,18.0833,18.1011,18.0833,18.0922,68155.0
2017-10-18 11:30:00,20.23,20.25,20.19,20.2,45608.0,18.0833,18.1011,18.0475,18.0565,45608.0
2017-10-18 12:00:00,20.2,20.24,20.19,20.24,78155.0,18.0565,18.0922,18.0475,18.0922,78155.0
2017-10-18 12:30:00,20.25,20.27,20.22,20.23,51625.0,18.1011,18.119,18.0743,18.0833,51625.0
2017-10-18 13:00:00,20.23,20.27,20.22,20.27,97442.0,18.0833,18.119,18.0743,18.119,97442.0
2017-10-18 13:30:00,20.27,20.27,20.25,20.25,91917.0,18.119,18.119,18.1011,18.1011,91917.0
2017-10-18 14:00:00,20.26,20.27,20.25,20.26,33768.0,18.1101,18.119,18.1011,18.1101,33768.0
2017-10-18 14:30:00,20.26,20.28,20.25,20.28,20291.0,18.1101,18.128,18.1011,18.128,20291.0
2017-10-18 15:00:00,20.28,20.29,20.24,20.25,355496.0,18.128,18.1369,18.0922,18.1011,355496.0
2017-10-18 15:30:00,20.26,20.27,20.19,20.2,250785.0,18.1101,18.119,18.0475,18.0565,250785.0
2017-10-19 09:30:00,20.13,20.56,20.1,20.5,507818.0,17.9939,18.3782,17.9671,18.3246,507818.0
2017-10-19 10:00:00,20.5,20.51,20.35,20.41,307426.0,18.3246,18.3336,18.1905,18.2442,307426.0
2017-10-19 10:30:00,20.41,20.44,20.25,20.26,191109.0,18.2442,18.271,18.1011,18.1101,191109.0
2017-10-19 11:00:00,20.26,20.37,20.2,20.3,217984.0,18.1101,18.2084,18.0565,18.1458,217984.0
2017-10-19 11:30:00,20.3,20.3,20.19,20.2,73439.0,18.1458,18.1458,18.0475,18.0565,73439.0
2017-10-19 12:00:00,20.2,20.21,20.18,20.21,46863.0,18.0565,18.0654,18.0386,18.0654,46863.0
2017-10-19 12:30:00,20.21,20.23,20.18,20.23,137135.0,18.0654,18.0833,18.0386,18.0833,137135.0
2017-10-19 13:00:00,20.23,20.34,20.23,20.34,60243.0,18.0833,18.1816,18.0833,18.1816,60243.0
2017-10-19 13:30:00,20.35,20.43,20.34,20.42,103136.0,18.1905,18.262,18.1816,18.2531,103136.0
2017-10-19 14:00:00,20.42,20.49,20.41,20.47,111951.0,18.2531,18.3157,18.2442,18.2978,111951.0
2017-10-19 14:30:00,20.47,20.47,20.37,20.38,52216.0,18.2978,18.2978,18.2084,18.2173,52216.0
2017-10-19 15:00:00,20.37,20.41,20.34,20.38,76796.0,18.2084,18.2442,18.1816,18.2173,76796.0
2017-10-19 15:30:00,20.38,20.38,20.29,20.36,392034.0,18.2173,18.2173,18.1369,18.1995,392034.0
2017-10-20 09:30:00,20.45,20.55,20.42,20.49,203471.0,18.2799,18.3693,18.2531,18.3157,203471.0
2017-10-20 10:00:00,20.5,20.52,20.45,20.46,181128.0,18.3246,18.3425,18.2799,18.2889,181128.0
2017-10-20 10:30:00,20.47,20.5,20.45,20.5,52272.0,18.2978,18.3246,18.2799,18.3246,52272.0
2017-10-20 11:00:00,20.5,20.51,20.42,20.43,113138.0,18.3246,18.3336,18.2531,18.262,113138.0
2017-10-20 11:30:00,20.42,20.5,20.42,20.5,22952.0,18.2531,18.3246,18.2531,18.3246,22952.0
2017-10-20 12:00:00,20.5,20.5,20.44,20.48,42750.0,18.3246,18.3246,18.271,18.3067,42750.0
2017-10-20 12:30:00,20.49,20.51,20.45,20.46,128198.0,18.3157,18.3336,18.2799,18.2889,128198.0
2017-10-20 13:00:00,20.45,20.51,20.45,20.5,33637.0,18.2799,18.3336,18.2799,18.3246,33637.0
2017-10-20 13:30:00,20.5,20.5,20.47,20.49,66085.0,18.3246,18.3246,18.2978,18.3157,66085.0
2017-10-20 14:00:00,20.49,20.51,20.48,20.5,53296.0,18.3157,18.3336,18.3067,18.3246,53296.0
2017-10-20 14:30:00,20.5,20.5,20.46,20.46,55407.0,18.3246,18.3246,18.2889,18.2889,55407.0
2017-10-20 15:00:00,20.46,20.48,20.43,20.44,63840.0,18.2889,18.3067,18.262,18.271,63840.0
2017-10-20 15:30:00,20.45,20.46,20.37,20.38,225036.0,18.2799,18.2889,18.2084,18.2173,225036.0
2017-10-23 09:30:00,20.4,20.53,20.38,20.45,168382.0,18.2352,18.3514,18.2173,18.2799,168382.0
2017-10-23 10:00:00,20.46,20.46,20.39,20.4,114570.0,18.2889,18.2889,18.2263,18.2352,114570.0
2017-10-23 10:30:00,20.41,20.41,20.29,20.36,159204.0,18.2442,18.2442,18.1369,18.1995,159204.0
2017-10-23 11:00:00,20.35,20.41,20.33,20.39,65829.0,18.1905,18.2442,18.1727,18.2263,65829.0
2017-10-23 11:30:00,20.39,20.41,20.37,20.41,79421.0,18.2263,18.2442,18.2084,18.2442,79421.0
2017-10-23 12:00:00,20.4,20.44,20.39,20.44,87870.0,18.2352,18.271,18.2263,18.271,87870.0
2017-10-23 12:30:00,20.43,20.46,20.4,20.44,63589.0,18.262,18.2889,18.2352,18.271,63589.0
2017-10-23 13:00:00,20.44,20.45,20.42,20.43,30352.0,18.271,18.2799,18.2531,18.262,30352.0
2017-10-23 13:30:00,20.43,20.46,20.38,20.41,101213.0,18.262,18.2889,18.2173,18.2442,101213.0
2017-10-23 14:00:00,20.42,20.43,20.37,20.39,57089.0,18.2531,18.262,18.2084,18.2263,57089.0
2017-10-23 14:30:00,20.39,20.42,20.38,20.41,79663.0,18.2263,18.2531,18.2173,18.2442,79663.0
2017-10-23 15:00:00,20.41,20.41,20.37,20.39,58464.0,18.2442,18.2442,18.2084,18.2263,58464.0
2017-10-23 15:30:00,20.39,20.4,20.3,20.37,350144.0,18.2263,18.2352,18.1458,18.2084,350144.0
2017-10-24 09:30:00,20.48,20.5,20.41,20.48,112699.0,18.3067,18.3246,18.2442,18.3067,112699.0
2017-10-24 10:00:00,20.48,20.55,20.47,20.5,132601.0,18.3067,18.3693,18.2978,18.3246,132601.0
2017-10-24 10:30:00,20.51,20.53,20.49,20.52,88530.0,18.3336,18.3514,18.3157,18.3425,88530.0
2017-10-24 11:00:00,20.51,20.65,20.51,20.55,292434.0,18.3336,18.4587,18.3336,18.3693,292434.0
2017-10-24 11:30:00,20.56,20.67,20.56,20.67,114740.0,18.3782,18.4766,18.3782,18.4766,114740.0
2017-10-24 12:00:00,20.67,20.76,20.61,20.71,291134.0,18.4766,18.557,18.4229,18.5123,291134.0
2017-10-24 12:30:00,20.71,20.74,20.7,20.72,109138.0,18.5123,18.5391,18.5034,18.5213,109138.0
2017-10-24 13:00:00,20.72,20.75,20.69,20.73,135352.0,18.5213,18.5481,18.4945,18.5302,135352.0
2017-10-24 13:30:00,20.74,20.76,20.71,20.75,149862.0,18.5391,18.557,18.5123,18.5481,149862.0
2017-10-24 14:00:00,20.75,20.75,20.71,20.75,198998.0,18.5481,18.5481,18.5123,18.5481,198998.0
2017-10-24 14:30:00,20.75,20.75,20.74,20.75,110036.0,18.5481,18.5481,18.5391,18.5481,110036.0
2017-10-24 15:00:00,20.74,20.75,20.71,20.73,218101.0,18.5391,18.5481,18.5123,18.5302,218101.0
2017-10-24 15:30:00,20.73,20.75,20.66,20.75,668387.0,18.5302,18.5481,18.4676,18.5481,668387.0
2017-10-25 09:30:00,20.75,20.77,20.57,20.6,265574.0,18.5481,18.566,18.3872,18.414,265574.0
2017-10-25 10:00:00,20.6,20.67,20.58,20.58,441836.0,18.414,18.4766,18.3961,18.3961,441836.0
2017-10-25 10:30:00,20.59,20.61,20.43,20.45,228130.0,18.4051,18.4229,18.262,18.2799,228130.0
2017-10-25 11:00:00,20.45,20.49,20.3,20.41,376867.0,18.2799,18.3157,18.1458,18.2442,376867.0
2017-10-25 11:30:00,20.42,20.47,20.32,20.34,182963.0,18.2531,18.2978,18.1637,18.1816,182963.0
2017-10-25 12:00:00,20.34,20.39,20.18,20.18,298570.0,18.1816,18.2263,18.0386,18.0386,298570.0
2017-10-25 12:30:00,20.18,20.27,20.11,20.24,179673.0,18.0386,18.119,17.976,18.0922,179673.0
2017-10-25 13:00:00,20.25,20.28,20.19,20.26,164235.0,18.1011,18.128,18.0475,18.1101,164235.0
2017-10-25 13:30:00,20.26,20.37,20.25,20.35,64512.0,18.1101,18.2084,18.1011,18.1905,64512.0
2017-10-25 14:00:00,20.35,20.46,20.35,20.42,157286.0,18.1905,18.2889,18.1905,18.2531,157286.0
2017-10-25 14:30:00,20.42,20.42,20.34,20.35,82532.0,18.2531,18.2531,18.1816,18.1905,82532.0
2017-10-25 15:00:00,20.35,20.58,20.35,20.57,168885.0,18.1905,18.3961,18.1905,18.3872,168885.0
2017-10-25 15:30:00,20.57,20.59,20.51,20.53,409282.0,18.3872,18.4051,18.3336,18.3514,409282.0
2017-10-26 09:30:00,19.87,20.44,19.55,20.23,471106.0,17.7615,18.271,17.4754,18.0833,471106.0
2017-10-26 10:00:00,20.23,20.33,20.16,20.33,201086.0,18.0833,18.1727,18.0207,18.1727,201086.0
2017-10-26 10:30:00,20.31,20.47,20.25,20.42,180104.0,18.1548,18.2978,18.1011,18.2531,180104.0
2017-10-26 11:00:00,20.42,20.49,20.28,20.34,178165.0,18.2531,18.3157,18.128,18.1816,178165.0
2017-10-26 11:30:00,20.34,20.4,20.24,20.25,78133.0,18.1816,18.2352,18.0922,18.1011,78133.0
2017-10-26 12:00:00,20.25,20.28,20.21,20.27,96857.0,18.1011,18.128,18.0654,18.119,96857.0
2017-10-26 12:30:00,20.26,20.26,20.25,20.25,128215.0,18.1101,18.1101,18.1011,18.1011,128215.0
2017-10-26 13:00:00,20.25,20.26,20.18,20.2,119099.0,18.1011,18.1101,18.0386,18.0565,119099.0
2017-10-26 13:30:00,20.2,20.24,20.2,20.2,115494.0,18.0565,18.0922,18.0565,18.0565,115494.0
2017-10-26 14:00:00,20.2,20.22,20.2,20.2,57290.0,18.0565,18.0743,18.0565,18.0565,57290.0
2017-10-26 14:30:00,20.2,20.3,20.2,20.26,144696.0,18.0565,18.1458,18.0565,18.1101,144696.0
2017-10-26 15:00:00,20.26,20.29,20.25,20.28,106868.0,18.1101,18.1369,18.1011,18.128,106868.0
2017-10-26 15:30:00,20.27,20.34,20.25,20.3,402144.0,18.119,18.1816,18.1011,18.1458,402144.0
2017-10-27 09:30:00,20.27,20.37,20.08,20.1,164524.0,18.119,18.2084,17.9492,17.9671,164524.0
2017-10-27 10:00:00,20.1,20.17,20.09,20.11,75765.0,17.9671,18.0296,17.9581,17.976,75765.0
2017-10-27 10:30:00,20.11,20.2,20.08,20.13,115602.0,17.976,18.0565,17.9492,17.9939,115602.0
2017-10-27 11:00:00,20.12,20.12,19.99,20.06,168228.0,17.9849,17.9849,17.8687,17.9313,168228.0
2017-10-27 11:30:00,20.05,20.12,20.04,20.11,189090.0,17.9224,17.9849,17.9134,17.976,189090.0
2017-10-27 12:00:00,20.11,20.16,20.09,20.14,84635.0,17.976,18.0207,17.9581,18.0028,84635.0
2017-10-27 12:30:00,20.13,20.23,20.13,20.21,91791.0,17.9939,18.0833,17.9939,18.0654,91791.0
2017-10-27 13:00:00,20.2,20.25,20.2,20.22,69330.0,18.0565,18.1011,18.0565,18.0743,69330.0
2017-10-27 13:30:00,20.21,20.22,20.2,20.2,52264.0,18.0654,18.0743,18.0565,18.0565,52264.0
2017-10-27 14:00:00,20.2,20.22,20.2,20.2,54581.0,18.0565,18.0743,18.0565,18.0565,54581.0
2017-10-27 14:30:00,20.21,20.21,20.2,20.2,85311.0,18.0654,18.0654,18.0565,18.0565,85311.0
2017-10-27 15:00:00,20.2,20.25,20.2,20.23,107084.0,18.0565,18.1011,18.0565,18.0833,107084.0
2017-10-27 15:30:00,20.23,20.39,20.23,20.35,490313.0,18.0833,18.2263,18.0833,18.1905,490313.0
2017-10-30 09:30:00,20.22,20.35,20.06,20.14,453687.0,18.0743,18.1905,17.9313,18.0028,453687.0
2017-10-30 10:00:00,20.14,20.14,20.07,20.09,94627.0,18.0028,18.0028,17.9402,17.9581,94627.0
2017-10-30 10:30:00,20.09,20.11,20.04,20.04,115681.0,17.9581,17.976,17.9134,17.9134,115681.0
2017-10-30 11:00:00,20.04,20.08,20.0,20.0,110454.0,17.9134,17.9492,17.8777,17.8777,110454.0
2017-10-30 11:30:00,20.0,20.06,19.92,19.99,427454.0,17.8777,17.9313,17.8062,17.8687,427454.0
2017-10-30 12:00:00,20.0,20.01,19.92,19.95,137211.0,17.8777,17.8866,17.8062,17.833,137211.0
2017-10-30 12:30:00,19.94,20.03,19.94,20.01,68599.0,17.824,17.9045,17.824,17.8866,68599.0
2017-10-30 13:00:00,20.01,20.04,19.98,19.99,151083.0,17.8866,17.9134,17.8598,17.8687,151083.0
2017-10-30 13:30:00,20.0,20.01,19.89,19.94,251091.0,17.8777,17.8866,17.7793,17.824,251091.0
2017-10-30 14:00:00,19.94,20.0,19.89,19.97,195280.0,17.824,17.8777,17.7793,17.8509,195280.0
2017-10-30 14:30:00,19.96,20.0,19.95,19.98,131197.0,17.8419,17.8777,17.833,17.8598,131197.0
2017-10-30 15:00:00,19.98,20.03,19.98,20.0,236133.0,17.8598,17.9045,17.8598,17.8777,236133.0
2017-10-30 15:30:00,20.0,20.06,19.96,20.05,344508.0,17.8777,17.9313,17.8419,17.9224,344508.0
2017-10-31 09:30:00,19.94,20.04,19.92,19.94,187027.0,17.824,17.9134,17.8062,17.824,187027.0
2017-10-31 10:00:00,19.95,20.03,19.94,20.01,46714.0,17.833,17.9045,17.824,17.8866,46714.0
2017-10-31 10:30:00,20.02,20.04,19.99,20.01,71430.0,17.8956,17.9134,17.8687,17.8866,71430.0
2017-10-31 11:00:00,20.02,20.02,19.98,19.99,48954.0,17.8956,17.8956,17.8598,17.8687,48954.0
2017-10-31 11:30:00,20.0,20.0,19.98,19.98,91569.0,17.8777,17.8777,17.8598,17.8598,91569.0
2017-10-31 12:00:00,19.98,20.02,19.95,19.96,61865.0,17.8598,17.8956,17.833,17.8419,61865.0
2017-10-31 12:30:00,19.96,20.01,19.95,19.98,44497.0,17.8419,17.8866,17.833,17.8598,44497.0
2017-10-31 13:00:00,19.98,20.0,19.94,19.98,72616.0,17.8598,17.8777,17.824,17.8598,72616.0
2017-10-31 13:30:00,19.98,20.02,19.98,19.99,43727.0,17.8598,17.8956,17.8598,17.8687,43727.0
2017-10-31 14:00:00,20.0,20.0,19.96,20.0,37342.0,17.8777,17.8777,17.8419,17.8777,37342.0
2017-10-31 14:30:00,20.0,20.02,19.98,20.02,78243.0,17.8777,17.8956,17.8598,17.8956,78243.0
2017-10-31 15:00:00,20.01,20.03,20.0,20.0,80824.0,17.8866,17.9045,17.8777,17.8777,80824.0
2017-10-31 15:30:00,20.0,20.07,19.99,20.05,272902.0,17.8777,17.9402,17.8687,17.9224,272902.0
2017-11-01 09:30:00,20.19,20.21,20.03,20.11,130005.0,18.0475,18.0654,17.9045,17.976,130005.0
2017-11-01 10:00:00,20.11,20.15,20.02,20.04,190058.0,17.976,18.0118,17.8956,17.9134,190058.0
2017-11-01 10:30:00,20.04,20.1,20.03,20.05,178829.0,17.9134,17.9671,17.9045,17.9224,178829.0
2017-11-01 11:00:00,20.05,20.08,20.04,20.04,64623.0,17.9224,17.9492,17.9134,17.9134,64623.0
2017-11-01 11:30:00,20.05,20.06,19.99,20.02,207263.0,17.9224,17.9313,17.8687,17.8956,207263.0
2017-11-01 12:00:00,20.02,20.03,19.97,19.97,172735.0,17.8956,17.9045,17.8509,17.8509,172735.0
2017-11-01 12:30:00,19.98,20.02,19.97,20.0,113355.0,17.8598,17.8956,17.8509,17.8777,113355.0
2017-11-01 13:00:00,19.99,20.03,19.96,20.0,104153.0,17.8687,17.9045,17.8419,17.8777,104153.0
2017-11-01 13:30:00,20.0,20.01,19.89,19.94,315257.0,17.8777,17.8866,17.7793,17.824,315257.0
2017-11-01 14:00:00,19.99,19.99,19.91,19.92,104822.0,17.8687,17.8687,17.7972,17.8062,104822.0
2017-11-01 14:30:00,19.92,19.97,19.87,19.88,233339.0,17.8062,17.8509,17.7615,17.7704,233339.0
2017-11-01 15:00:00,19.88,19.94,19.79,19.9,407663.0,17.7704,17.824,17.69,17.7883,407663.0
2017-11-01 15:30:00,19.89,19.92,19.85,19.91,304541.0,17.7793,17.8062,17.7436,17.7972,304541.0
2017-11-02 09:30:00,19.91,19.92,19.81,19.91,128204.0,17.7972,17.8062,17.7078,17.7972,128204.0
2017-11-02 10:00:00,19.92,19.99,19.88,19.98,78306.0,17.8062,17.8687,17.7704,17.8598,78306.0
2017-11-02 10:30:00,19.98,20.05,19.96,19.99,45427.0,17.8598,17.9224,17.8419,17.8687,45427.0
2017-11-02 11:00:00,19.99,20.05,19.99,20.03,71870.0,17.8687,17.9224,17.8687,17.9045,71870.0
2017-11-02 11:30:00,20.02,20.05,19.98,20.02,106950.0,17.8956,17.9224,17.8598,17.8956,106950.0
2017-11-02 12:00:00,20.02,20.13,20.0,20.1,86387.0,17.8956,17.9939,17.8777,17.9671,86387.0
2017-11-02 12:30:00,20.09,20.15,20.04,20.14,93980.0,17.9581,18.0118,17.9134,18.0028,93980.0
2017-11-02 13:00:00,20.13,20.13,20.02,20.02,42944.0,17.9939,17.9939,17.8956,17.8956,42944.0
2017-11-02 13:30:00,20.02,20.04,20.0,20.01,34144.0,17.8956,17.9134,17.8777,17.8866,34144.0
2017-11-02 14:00:00,20.02,20.05,19.99,20.0,97798.0,17.8956,17.9224,17.8687,17.8777,97798.0
2017-11-02 14:30:00,20.0,20.01,19.14,19.55,1588388.0,17.8777,17.8866,17.1089,17.4754,1588388.0
2017-11-02 15:00:00,19.55,19.76,19.38,19.75,917066.0,17.4754,17.6631,17.3235,17.6542,917066.0
2017-11-02 15:30:00,19.76,19.9,19.71,19.83,1103610.0,17.6631,17.7883,17.6184,17.7257,1103610.0
2017-11-03 09:30:00,19.62,20.03,19.62,19.98,347833.0,17.6869,18.0565,17.6869,18.0115,347833.0
2017-11-03 10:00:00,19.98,20.04,19.92,20.03,505253.0,18.0115,18.0655,17.9574,18.0565,505253.0
2017-11-03 10:30:00,20.04,20.08,19.97,19.98,105800.0,18.0655,18.1016,18.0024,18.0115,105800.0
2017-11-03 11:00:00,19.98,20.01,19.93,20.01,212017.0,18.0115,18.0385,17.9664,18.0385,212017.0
2017-11-03 11:30:00,20.01,20.02,19.96,20.0,292667.0,18.0385,18.0475,17.9934,18.0295,292667.0
2017-11-03 12:00:00,19.99,20.03,19.95,19.97,147458.0,18.0205,18.0565,17.9844,18.0024,147458.0
2017-11-03 12:30:00,19.97,19.98,19.91,19.92,162199.0,18.0024,18.0115,17.9483,17.9574,162199.0
2017-11-03 13:00:00,19.92,19.94,19.89,19.92,167226.0,17.9574,17.9754,17.9303,17.9574,167226.0
2017-11-03 13:30:00,19.93,19.94,19.87,19.88,93464.0,17.9664,17.9754,17.9123,17.9213,93464.0
2017-11-03 14:00:00,19.87,19.9,19.83,19.89,103247.0,17.9123,17.9393,17.8762,17.9303,103247.0
2017-11-03 14:30:00,19.89,19.95,19.85,19.95,163404.0,17.9303,17.9844,17.8943,17.9844,163404.0
2017-11-03 15:00:00,19.95,19.99,19.94,19.98,198343.0,17.9844,18.0205,17.9754,18.0115,198343.0
2017-11-03 15:30:00,19.98,20.02,19.92,20.0,490808.0,18.0115,18.0475,17.9574,18.0295,490808.0
2017-11-06 09:30:00,19.96,20.06,19.93,19.98,270546.0,17.9934,18.0836,17.9664,18.0115,270546.0
2017-11-06 10:00:00,19.97,20.05,19.96,20.01,83000.0,18.0024,18.0746,17.9934,18.0385,83000.0
2017-11-06 10:30:00,20.0,20.0,19.88,19.93,94517.0,18.0295,18.0295,17.9213,17.9664,94517.0
2017-11-06 11:00:00,19.94,20.02,19.93,20.01,212287.0,17.9754,18.0475,17.9664,18.0385,212287.0
2017-11-06 11:30:00,20.01,20.01,19.96,19.96,64848.0,18.0385,18.0385,17.9934,17.9934,64848.0
2017-11-06 12:00:00,19.96,20.01,19.95,19.99,164333.0,17.9934,18.0385,17.9844,18.0205,164333.0
2017-11-06 12:30:00,19.99,20.02,19.97,20.0,76134.0,18.0205,18.0475,18.0024,18.0295,76134.0
2017-11-06 13:00:00,20.0,20.02,19.99,20.01,62657.0,18.0295,18.0475,18.0205,18.0385,62657.0
2017-11-06 13:30:00,20.01,20.04,19.99,20.01,90176.0,18.0385,18.0655,18.0205,18.0385,90176.0
2017-11-06 14:00:00,20.02,20.02,19.99,19.99,109573.0,18.0475,18.0475,18.0205,18.0205,109573.0
2017-11-06 14:30:00,20.0,20.01,19.96,19.99,76540.0,18.0295,18.0385,17.9934,18.0205,76540.0
2017-11-06 15:00:00,19.99,20.07,19.99,20.05,119224.0,18.0205,18.0926,18.0205,18.0746,119224.0
2017-11-06 15:30:00,20.05,20.09,20.03,20.07,213654.0,18.0746,18.1106,18.0565,18.0926,213654.0
2017-11-07 09:30:00,20.0,20.09,19.93,20.08,291743.0,18.0295,18.1106,17.9664,18.1016,291743.0
2017-11-07 10:00:00,20.08,20.12,20.03,20.09,86118.0,18.1016,18.1377,18.0565,18.1106,86118.0
2017-11-07 10:30:00,20.09,20.11,20.07,20.09,108956.0,18.1106,18.1286,18.0926,18.1106,108956.0
2017-11-07 11:00:00,20.09,20.1,20.07,20.09,83931.0,18.1106,18.1196,18.0926,18.1106,83931.0
2017-11-07 11:30:00,20.1,20.1,20.07,20.1,154925.0,18.1196,18.1196,18.0926,18.1196,154925.0
2017-11-07 12:00:00,20.09,20.1,20.05,20.1,321312.0,18.1106,18.1196,18.0746,18.1196,321312.0
2017-11-07 12:30:00,20.1,20.1,20.08,20.09,75257.0,18.1196,18.1196,18.1016,18.1106,75257.0
2017-11-07 13:00:00,20.09,20.11,20.07,20.1,226958.0,18.1106,18.1286,18.0926,18.1196,226958.0
2017-11-07 13:30:00,20.1,20.1,20.08,20.09,74575.0,18.1196,18.1196,18.1016,18.1106,74575.0
2017-11-07 14:00:00,20.09,20.1,20.06,20.07,164980.0,18.1106,18.1196,18.0836,18.0926,164980.0
2017-11-07 14:30:00,20.08,20.09,20.0,20.01,125466.0,18.1016,18.1106,18.0295,18.0385,125466.0
2017-11-07 15:00:00,20.01,20.04,19.92,19.95,651787.0,18.0385,18.0655,17.9574,17.9844,651787.0
2017-11-07 15:30:00,19.95,19.98,19.91,19.98,356690.0,17.9844,18.0115,17.9483,18.0115,356690.0
2017-11-08 09:30:00,19.79,19.9,19.74,19.8,200709.0,17.8402,17.9393,17.7951,17.8492,200709.0
2017-11-08 10:00:00,19.8,19.82,19.76,19.79,60042.0,17.8492,17.8672,17.8131,17.8402,60042.0
2017-11-08 10:30:00,19.78,19.81,19.71,19.77,111827.0,17.8312,17.8582,17.7681,17.8221,111827.0
2017-11-08 11:00:00,19.77,19.78,19.72,19.75,109037.0,17.8221,17.8312,17.7771,17.8041,109037.0
2017-11-08 11:30:00,19.74,19.75,19.68,19.71,89445.0,17.7951,17.8041,17.741,17.7681,89445.0
2017-11-08 12:00:00,19.7,19.76,19.68,19.76,80405.0,17.759,17.8131,17.741,17.8131,80405.0
2017-11-08 12:30:00,19.75,19.75,19.69,19.7,53621.0,17.8041,17.8041,17.75,17.759,53621.0
2017-11-08 13:00:00,19.7,19.73,19.69,19.71,95573.0,17.759,17.7861,17.75,17.7681,95573.0
2017-11-08 13:30:00,19.71,19.71,19.64,19.64,131559.0,17.7681,17.7681,17.705,17.705,131559.0
2017-11-08 14:00:00,19.65,19.7,19.63,19.69,186956.0,17.714,17.759,17.6959,17.75,186956.0
2017-11-08 14:30:00,19.69,19.73,19.67,19.71,92161.0,17.75,17.7861,17.732,17.7681,92161.0
2017-11-08 15:00:00,19.71,19.73,19.69,19.73,92539.0,17.7681,17.7861,17.75,17.7861,92539.0
2017-11-08 15:30:00,19.73,19.76,19.72,19.76,378535.0,17.7861,17.8131,17.7771,17.8131,378535.0
2017-11-09 09:30:00,19.47,19.64,19.42,19.55,170598.0,17.5517,17.705,17.5066,17.6238,170598.0
2017-11-09 10:00:00,19.56,19.62,19.55,19.56,84274.0,17.6328,17.6869,17.6238,17.6328,84274.0
2017-11-09 10:30:00,19.57,19.63,19.56,19.62,48029.0,17.6418,17.6959,17.6328,17.6869,48029.0
2017-11-09 11:00:00,19.62,19.66,19.49,19.5,208618.0,17.6869,17.723,17.5697,17.5787,208618.0
2017-11-09 11:30:00,19.49,19.5,19.4,19.45,143538.0,17.5697,17.5787,17.4886,17.5337,143538.0
2017-11-09 12:00:00,19.46,19.57,19.44,19.55,174515.0,17.5427,17.6418,17.5247,17.6238,174515.0
2017-11-09 12:30:00,19.54,19.55,19.5,19.52,37176.0,17.6148,17.6238,17.5787,17.5968,37176.0
2017-11-09 13:00:00,19.51,19.54,19.48,19.53,69049.0,17.5878,17.6148,17.5607,17.6058,69049.0
2017-11-09 13:30:00,19.54,19.55,19.4,19.41,167675.0,17.6148,17.6238,17.4886,17.4976,167675.0
2017-11-09 14:00:00,19.41,19.45,19.39,19.4,202033.0,17.4976,17.5337,17.4796,17.4886,202033.0
2017-11-09 14:30:00,19.41,19.47,19.4,19.43,140505.0,17.4976,17.5517,17.4886,17.5156,140505.0
2017-11-09 15:00:00,19.43,19.48,19.41,19.48,100641.0,17.5156,17.5607,17.4976,17.5607,100641.0
2017-11-09 15:30:00,19.48,19.51,19.48,19.5,379498.0,17.5607,17.5878,17.5607,17.5787,379498.0
2017-11-10 09:30:00,19.42,19.44,19.25,19.28,222479.0,17.5066,17.5247,17.3534,17.3804,222479.0
2017-11-10 10:00:00,19.27,19.3,19.16,19.23,144886.0,17.3714,17.3985,17.2722,17.3353,144886.0
2017-11-10 10:30:00,19.23,19.27,19.21,19.22,131094.0,17.3353,17.3714,17.3173,17.3263,131094.0
2017-11-10 11:00:00,19.21,19.28,19.21,19.26,121379.0,17.3173,17.3804,17.3173,17.3624,121379.0
2017-11-10 11:30:00,19.26,19.29,19.24,19.26,82737.0,17.3624,17.3894,17.3444,17.3624,82737.0
2017-11-10 12:00:00,19.26,19.27,19.24,19.25,65600.0,17.3624,17.3714,17.3444,17.3534,65600.0
2017-11-10 12:30:00,19.24,19.26,19.23,19.25,82644.0,17.3444,17.3624,17.3353,17.3534,82644.0
2017-11-10 13:00:00,19.24,19.25,19.22,19.24,44869.0,17.3444,17.3534,17.3263,17.3444,44869.0
2017-11-10 13:30:00,19.23,19.28,19.23,19.25,69208.0,17.3353,17.3804,17.3353,17.3534,69208.0
2017-11-10 14:00:00,19.25,19.26,19.24,19.24,72309.0,17.3534,17.3624,17.3444,17.3444,72309.0
2017-11-10 14:30:00,19.24,19.25,19.21,19.25,62645.0,17.3444,17.3534,17.3173,17.3534,62645.0
2017-11-10 15:00:00,19.25,19.39,19.23,19.28,240842.0,17.3534,17.4796,17.3353,17.3804,240842.0
2017-11-10 15:30:00,19.27,19.28,19.23,19.26,267339.0,17.3714,17.3804,17.3353,17.3624,267339.0
2017-11-13 09:30:00,19.15,19.16,19.08,19.1,278729.0,17.2632,17.2722,17.2001,17.2182,278729.0
2017-11-13 10:00:00,19.11,19.18,19.1,19.15,257467.0,17.2272,17.2903,17.2182,17.2632,257467.0
2017-11-13 10:30:00,19.15,19.15,19.1,19.13,142633.0,17.2632,17.2632,17.2182,17.2452,142633.0
2017-11-13 11:00:00,19.14,19.14,19.09,19.1,127814.0,17.2542,17.2542,17.2091,17.2182,127814.0
2017-11-13 11:30:00,19.1,19.14,19.08,19.13,135988.0,17.2182,17.2542,17.2001,17.2452,135988.0
2017-11-13 12:00:00,19.12,19.14,19.1,19.13,110601.0,17.2362,17.2542,17.2182,17.2452,110601.0
2017-11-13 12:30:00,19.13,19.14,19.11,19.12,57344.0,17.2452,17.2542,17.2272,17.2362,57344.0
2017-11-13 13:00:00,19.12,19.16,19.11,19.16,103235.0,17.2362,17.2722,17.2272,17.2722,103235.0
2017-11-13 13:30:00,19.16,19.24,19.15,19.21,147445.0,17.2722,17.3444,17.2632,17.3173,147445.0
2017-11-13 14:00:00,19.21,19.23,19.19,19.2,77881.0,17.3173,17.3353,17.2993,17.3083,77881.0
2017-11-13 14:30:00,19.2,19.28,19.18,19.26,173916.0,17.3083,17.3804,17.2903,17.3624,173916.0
2017-11-13 15:00:00,19.26,19.26,19.24,19.25,115984.0,17.3624,17.3624,17.3444,17.3534,115984.0
2017-11-13 15:30:00,19.25,19.27,19.2,19.21,397680.0,17.3534,17.3714,17.3083,17.3173,397680.0
2017-11-14 09:30:00,19.17,19.25,19.17,19.2,155294.0,17.2813,17.3534,17.2813,17.3083,155294.0
2017-11-14 10:00:00,19.21,19.22,19.06,19.1,407476.0,17.3173,17.3263,17.1821,17.2182,407476.0
2017-11-14 10:30:00,19.09,19.15,19.09,19.15,153100.0,17.2091,17.2632,17.2091,17.2632,153100.0
2017-11-14 11:00:00,19.14,19.15,19.05,19.09,163772.0,17.2542,17.2632,17.1731,17.2091,163772.0
2017-11-14 11:30:00,19.09,19.15,19.07,19.13,102076.0,17.2091,17.2632,17.1911,17.2452,102076.0
2017-11-14 12:00:00,19.13,19.14,19.1,19.1,53731.0,17.2452,17.2542,17.2182,17.2182,53731.0
2017-11-14 12:30:00,19.1,19.15,19.09,19.1,94637.0,17.2182,17.2632,17.2091,17.2182,94637.0
2017-11-14 13:00:00,19.1,19.13,19.09,19.11,95825.0,17.2182,17.2452,17.2091,17.2272,95825.0
2017-11-14 13:30:00,19.12,19.13,19.1,19.1,66625.0,17.2362,17.2452,17.2182,17.2182,66625.0
2017-11-14 14:00:00,19.1,19.12,19.08,19.11,81296.0,17.2182,17.2362,17.2001,17.2272,81296.0
2017-11-14 14:30:00,19.1,19.11,19.09,19.1,44185.0,17.2182,17.2272,17.2091,17.2182,44185.0
2017-11-14 15:00:00,19.11,19.15,19.1,19.12,189947.0,17.2272,17.2632,17.2182,17.2362,189947.0
2017-11-14 15:30:00,19.11,19.19,19.09,19.19,482276.0,17.2272,17.2993,17.2091,17.2993,482276.0
2017-11-15 09:30:00,19.0,19.03,18.74,19.02,436125.0,17.128,17.1551,16.8936,17.146,436125.0
2017-11-15 10:00:00,19.02,19.13,19.02,19.1,122762.0,17.146,17.2452,17.146,17.2182,122762.0
2017-11-15 10:30:00,19.09,19.22,19.08,19.18,84942.0,17.2091,17.3263,17.2001,17.2903,84942.0
2017-11-15 11:00:00,19.18,19.27,19.17,19.23,105609.0,17.2903,17.3714,17.2813,17.3353,105609.0
2017-11-15 11:30:00,19.23,19.27,19.22,19.25,58176.0,17.3353,17.3714,17.3263,17.3534,58176.0
2017-11-15 12:00:00,19.24,19.27,19.21,19.25,81643.0,17.3444,17.3714,17.3173,17.3534,81643.0
2017-11-15 12:30:00,19.25,19.26,19.21,19.22,32531.0,17.3534,17.3624,17.3173,17.3263,32531.0
2017-11-15 13:00:00,19.21,19.26,19.2,19.25,62744.0,17.3173,17.3624,17.3083,17.3534,62744.0
2017-11-15 13:30:00,19.25,19.26,19.2,19.2,80328.0,17.3534,17.3624,17.3083,17.3083,80328.0
2017-11-15 14:00:00,19.2,19.22,19.18,19.21,70710.0,17.3083,17.3263,17.2903,17.3173,70710.0
2017-11-15 14:30:00,19.21,19.24,19.2,19.21,58055.0,17.3173,17.3444,17.3083,17.3173,58055.0
2017-11-15 15:00:00,19.21,19.23,19.19,19.2,92452.0,17.3173,17.3353,17.2993,17.3083,92452.0
2017-11-15 15:30:00,19.2,19.24,19.15,19.21,442375.0,17.3083,17.3444,17.2632,17.3173,442375.0
2017-11-16 09:30:00,19.29,19.47,19.29,19.46,190496.0,17.3894,17.5517,17.3894,17.5427,190496.0
2017-11-16 10:00:00,19.46,19.54,19.44,19.5,256901.0,17.5427,17.6148,17.5247,17.5787,256901.0
2017-11-16 10:30:00,19.5,19.51,19.43,19.45,200492.0,17.5787,17.5878,17.5156,17.5337,200492.0
2017-11-16 11:00:00,19.46,19.5,19.34,19.35,246675.0,17.5427,17.5787,17.4345,17.4435,246675.0
2017-11-16 11:30:00,19.35,19.41,19.31,19.37,77569.0,17.4435,17.4976,17.4075,17.4616,77569.0
2017-11-16 12:00:00,19.36,19.42,19.35,19.42,85539.0,17.4525,17.5066,17.4435,17.5066,85539.0
2017-11-16 12:30:00,19.42,19.45,19.39,19.45,70151.0,17.5066,17.5337,17.4796,17.5337,70151.0
2017-11-16 13:00:00,19.45,19.51,19.44,19.5,194616.0,17.5337,17.5878,17.5247,17.5787,194616.0
2017-11-16 13:30:00,19.5,19.51,19.48,19.48,71801.0,17.5787,17.5878,17.5607,17.5607,71801.0
2017-11-16 14:00:00,19.48,19.52,19.48,19.52,90663.0,17.5607,17.5968,17.5607,17.5968,90663.0
2017-11-16 14:30:00,19.52,19.54,19.51,19.54,85367.0,17.5968,17.6148,17.5878,17.6148,85367.0
2017-11-16 15:00:00,19.54,19.54,19.51,19.52,92385.0,17.6148,17.6148,17.5878,17.5968,92385.0
2017-11-16 15:30:00,19.51,19.56,19.49,19.55,626255.0,17.5878,17.6328,17.5697,17.6238,626255.0
2017-11-17 09:30:00,19.5,19.64,19.48,19.6,84671.0,17.5787,17.705,17.5607,17.6689,84671.0
2017-11-17 10:00:00,19.61,19.62,19.54,19.61,64754.0,17.6779,17.6869,17.6148,17.6779,64754.0
2017-11-17 10:30:00,19.6,19.61,19.57,19.6,53422.0,17.6689,17.6779,17.6418,17.6689,53422.0
2017-11-17 11:00:00,19.6,19.61,19.58,19.58,42475.0,17.6689,17.6779,17.6509,17.6509,42475.0
2017-11-17 11:30:00,19.59,19.59,19.55,19.59,36179.0,17.6599,17.6599,17.6238,17.6599,36179.0
2017-11-17 12:00:00,19.59,19.61,19.56,19.58,49146.0,17.6599,17.6779,17.6328,17.6509,49146.0
2017-11-17 12:30:00,19.59,19.59,19.55,19.59,29098.0,17.6599,17.6599,17.6238,17.6599,29098.0
2017-11-17 13:00:00,19.59,19.6,19.57,19.6,33807.0,17.6599,17.6689,17.6418,17.6689,33807.0
2017-11-17 13:30:00,19.6,19.61,19.53,19.53,41176.0,17.6689,17.6779,17.6058,17.6058,41176.0
2017-11-17 14:00:00,19.54,19.55,19.51,19.53,20599.0,17.6148,17.6238,17.5878,17.6058,20599.0
2017-11-17 14:30:00,19.53,19.54,19.51,19.53,22799.0,17.6058,17.6148,17.5878,17.6058,22799.0
2017-11-17 15:00:00,19.53,19.54,19.51,19.52,56654.0,17.6058,17.6148,17.5878,17.5968,56654.0
2017-11-17 15:30:00,19.52,19.55,19.5,19.55,303862.0,17.5968,17.6238,17.5787,17.6238,303862.0
2017-11-20 09:30:00,19.55,19.58,19.45,19.48,170929.0,17.6238,17.6509,17.5337,17.5607,170929.0
2017-11-20 10:00:00,19.47,19.48,19.39,19.41,111800.0,17.5517,17.5607,17.4796,17.4976,111800.0
2017-11-20 10:30:00,19.41,19.43,19.39,19.42,60943.0,17.4976,17.5156,17.4796,17.5066,60943.0
2017-11-20 11:00:00,19.41,19.49,19.39,19.46,88968.0,17.4976,17.5697,17.4796,17.5427,88968.0
2017-11-20 11:30:00,19.45,19.5,19.44,19.48,73369.0,17.5337,17.5787,17.5247,17.5607,73369.0
2017-11-20 12:00:00,19.48,19.52,19.48,19.5,89545.0,17.5607,17.5968,17.5607,17.5787,89545.0
2017-11-20 12:30:00,19.5,19.52,19.49,19.52,92339.0,17.5787,17.5968,17.5697,17.5968,92339.0
2017-11-20 13:00:00,19.52,19.55,19.49,19.51,70716.0,17.5968,17.6238,17.5697,17.5878,70716.0
2017-11-20 13:30:00,19.52,19.54,19.49,19.5,98234.0,17.5968,17.6148,17.5697,17.5787,98234.0
2017-11-20 14:00:00,19.51,19.51,19.47,19.48,118007.0,17.5878,17.5878,17.5517,17.5607,118007.0
2017-11-20 14:30:00,19.48,19.51,19.47,19.5,82357.0,17.5607,17.5878,17.5517,17.5787,82357.0
2017-11-20 15:00:00,19.5,19.51,19.48,19.5,143166.0,17.5787,17.5878,17.5607,17.5787,143166.0
2017-11-20 15:30:00,19.5,19.53,19.49,19.5,456647.0,17.5787,17.6058,17.5697,17.5787,456647.0
2017-11-21 09:30:00,19.6,19.67,19.5,19.65,239359.0,17.6689,17.732,17.5787,17.714,239359.0
2017-11-21 10:00:00,19.65,19.68,19.62,19.63,182779.0,17.714,17.741,17.6869,17.6959,182779.0
2017-11-21 10:30:00,19.63,19.65,19.56,19.59,90706.0,17.6959,17.714,17.6328,17.6599,90706.0
2017-11-21 11:00:00,19.59,19.61,19.49,19.54,181208.0,17.6599,17.6779,17.5697,17.6148,181208.0
2017-11-21 11:30:00,19.54,19.56,19.5,19.53,89607.0,17.6148,17.6328,17.5787,17.6058,89607.0
2017-11-21 12:00:00,19.54,19.55,19.51,19.51,93906.0,17.6148,17.6238,17.5878,17.5878,93906.0
2017-11-21 12:30:00,19.51,19.51,19.47,19.5,105603.0,17.5878,17.5878,17.5517,17.5787,105603.0
2017-11-21 13:00:00,19.49,19.51,19.48,19.49,97073.0,17.5697,17.5878,17.5607,17.5697,97073.0
2017-11-21 13:30:00,19.49,19.53,19.49,19.5,66594.0,17.5697,17.6058,17.5697,17.5787,66594.0
2017-11-21 14:00:00,19.5,19.51,19.49,19.5,144405.0,17.5787,17.5878,17.5697,17.5787,144405.0
2017-11-21 14:30:00,19.51,19.52,19.5,19.5,33672.0,17.5878,17.5968,17.5787,17.5787,33672.0
2017-11-21 15:00:00,19.51,19.52,19.49,19.5,150997.0,17.5878,17.5968,17.5697,17.5787,150997.0
2017-11-21 15:30:00,19.5,19.51,19.48,19.49,315811.0,17.5787,17.5878,17.5607,17.5697,315811.0
2017-11-22 09:30:00,19.5,19.53,19.4,19.48,99200.0,17.5787,17.6058,17.4886,17.5607,99200.0
2017-11-22 10:00:00,19.48,19.53,19.45,19.46,94168.0,17.5607,17.6058,17.5337,17.5427,94168.0
2017-11-22 10:30:00,19.45,19.47,19.41,19.47,45734.0,17.5337,17.5517,17.4976,17.5517,45734.0
2017-11-22 11:00:00,19.46,19.52,19.46,19.51,48376.0,17.5427,17.5968,17.5427,17.5878,48376.0
2017-11-22 11:30:00,19.51,19.54,19.5,19.53,82862.0,17.5878,17.6148,17.5787,17.6058,82862.0
2017-11-22 12:00:00,19.53,19.55,19.5,19.5,53612.0,17.6058,17.6238,17.5787,17.5787,53612.0
2017-11-22 12:30:00,19.5,19.52,19.47,19.51,42127.0,17.5787,17.5968,17.5517,17.5878,42127.0
2017-11-22 13:00:00,19.5,19.51,19.46,19.47,31255.0,17.5787,17.5878,17.5427,17.5517,31255.0
2017-11-22 13:30:00,19.46,19.52,19.46,19.51,25615.0,17.5427,17.5968,17.5427,17.5878,25615.0
2017-11-22 14:00:00,19.51,19.51,19.47,19.48,44406.0,17.5878,17.5878,17.5517,17.5607,44406.0
2017-11-22 14:30:00,19.48,19.5,19.48,19.48,15862.0,17.5607,17.5787,17.5607,17.5607,15862.0
2017-11-22 15:00:00,19.48,19.53,19.48,19.52,39754.0,17.5607,17.6058,17.5607,17.5968,39754.0
2017-11-22 15:30:00,19.52,19.55,19.48,19.5,285211.0,17.5968,17.6238,17.5607,17.5787,285211.0
2017-11-24 09:30:00,19.49,19.53,19.45,19.52,140953.0,17.5697,17.6058,17.5337,17.5968,140953.0
2017-11-24 10:00:00,19.51,19.53,19.47,19.48,39558.0,17.5878,17.6058,17.5517,17.5607,39558.0
2017-11-24 10:30:00,19.48,19.52,19.47,19.52,76040.0,17.5607,17.5968,17.5517,17.5968,76040.0
2017-11-24 11:00:00,19.51,19.52,19.47,19.5,144831.0,17.5878,17.5968,17.5517,17.5787,144831.0
2017-11-24 11:30:00,19.49,19.55,19.45,19.55,91125.0,17.5697,17.6238,17.5337,17.6238,91125.0
2017-11-24 12:00:00,19.55,19.56,19.51,19.53,29359.0,17.6238,17.6328,17.5878,17.6058,29359.0
2017-11-24 12:30:00,19.53,19.55,19.5,19.52,76984.0,17.6058,17.6238,17.5787,17.5968,76984.0
2017-11-27 09:30:00,19.53,19.53,19.45,19.47,235901.0,17.6058,17.6058,17.5337,17.5517,235901.0
2017-11-27 10:00:00,19.48,19.5,19.44,19.46,158595.0,17.5607,17.5787,17.5247,17.5427,158595.0
2017-11-27 10:30:00,19.46,19.49,19.42,19.47,320993.0,17.5427,17.5697,17.5066,17.5517,320993.0
2017-11-27 11:00:00,19.47,19.51,19.46,19.46,104750.0,17.5517,17.5878,17.5427,17.5427,104750.0
2017-11-27 11:30:00,19.47,19.5,19.44,19.46,72388.0,17.5517,17.5787,17.5247,17.5427,72388.0
2017-11-27 12:00:00,19.46,19.47,19.43,19.44,83302.0,17.5427,17.5517,17.5156,17.5247,83302.0
2017-11-27 12:30:00,19.43,19.44,19.36,19.42,56831.0,17.5156,17.5247,17.4525,17.5066,56831.0
2017-11-27 13:00:00,19.42,19.49,19.4,19.48,89367.0,17.5066,17.5697,17.4886,17.5607,89367.0
2017-11-27 13:30:00,19.49,19.54,19.46,19.51,110594.0,17.5697,17.6148,17.5427,17.5878,110594.0
2017-11-27 14:00:00,19.51,19.53,19.49,19.53,56999.0,17.5878,17.6058,17.5697,17.6058,56999.0
2017-11-27 14:30:00,19.52,19.54,19.51,19.52,30775.0,17.5968,17.6148,17.5878,17.5968,30775.0
2017-11-27 15:00:00,19.52,19.54,19.51,19.53,73008.0,17.5968,17.6148,17.5878,17.6058,73008.0
2017-11-27 15:30:00,19.53,19.54,19.49,19.49,268218.0,17.6058,17.6148,17.5697,17.5697,268218.0
2017-11-28 09:30:00,19.49,19.52,19.45,19.48,165883.0,17.5697,17.5968,17.5337,17.5607,165883.0
2017-11-28 10:00:00,19.48,19.48,19.39,19.39,64548.0,17.5607,17.5607,17.4796,17.4796,64548.0
2017-11-28 10:30:00,19.4,19.45,19.39,19.44,62865.0,17.4886,17.5337,17.4796,17.5247,62865.0
2017-11-28 11:00:00,19.45,19.45,19.39,19.4,141134.0,17.5337,17.5337,17.4796,17.4886,141134.0
2017-11-28 11:30:00,19.41,19.42,19.34,19.34,128089.0,17.4976,17.5066,17.4345,17.4345,128089.0
2017-11-28 12:00:00,19.34,19.39,19.3,19.37,109050.0,17.4345,17.4796,17.3985,17.4616,109050.0
2017-11-28 12:30:00,19.37,19.47,19.37,19.47,167349.0,17.4616,17.5517,17.4616,17.5517,167349.0
2017-11-28 13:00:00,19.47,19.5,19.46,19.48,67962.0,17.5517,17.5787,17.5427,17.5607,67962.0
2017-11-28 13:30:00,19.48,19.5,19.42,19.43,41754.0,17.5607,17.5787,17.5066,17.5156,41754.0
2017-11-28 14:00:00,19.42,19.47,19.41,19.46,113288.0,17.5066,17.5517,17.4976,17.5427,113288.0
2017-11-28 14:30:00,19.46,19.52,19.45,19.52,81277.0,17.5427,17.5968,17.5337,17.5968,81277.0
2017-11-28 15:00:00,19.51,19.56,19.49,19.54,127402.0,17.5878,17.6328,17.5697,17.6148,127402.0
2017-11-28 15:30:00,19.54,19.65,19.53,19.62,719785.0,17.6148,17.714,17.6058,17.6869,719785.0
2017-11-29 09:30:00,19.61,19.73,19.56,19.73,168392.0,17.6779,17.7861,17.6328,17.7861,168392.0
2017-11-29 10:00:00,19.71,19.71,19.62,19.65,81368.0,17.7681,17.7681,17.6869,17.714,81368.0
2017-11-29 10:30:00,19.65,19.73,19.64,19.72,166782.0,17.714,17.7861,17.705,17.7771,166782.0
2017-11-29 11:00:00,19.72,19.85,19.7,19.84,211615.0,17.7771,17.8943,17.759,17.8852,211615.0
2017-11-29 11:30:00,19.84,19.84,19.77,19.82,141786.0,17.8852,17.8852,17.8221,17.8672,141786.0
2017-11-29 12:00:00,19.82,19.86,19.77,19.82,120285.0,17.8672,17.9033,17.8221,17.8672,120285.0
2017-11-29 12:30:00,19.81,19.84,19.78,19.79,127032.0,17.8582,17.8852,17.8312,17.8402,127032.0
2017-11-29 13:00:00,19.79,19.79,19.75,19.79,48836.0,17.8402,17.8402,17.8041,17.8402,48836.0
2017-11-29 13:30:00,19.79,19.79,19.75,19.77,70711.0,17.8402,17.8402,17.8041,17.8221,70711.0
2017-11-29 14:00:00,19.78,19.83,19.76,19.83,70645.0,17.8312,17.8762,17.8131,17.8762,70645.0
2017-11-29 14:30:00,19.83,19.84,19.79,19.8,68980.0,17.8762,17.8852,17.8402,17.8492,68980.0
2017-11-29 15:00:00,19.8,19.81,19.77,19.79,64067.0,17.8492,17.8582,17.8221,17.8402,64067.0
2017-11-29 15:30:00,19.79,19.79,19.75,19.78,324365.0,17.8402,17.8402,17.8041,17.8312,324365.0
2017-11-30 09:30:00,19.81,19.9,19.75,19.78,97105.0,17.8582,17.9393,17.8041,17.8312,97105.0
2017-11-30 10:00:00,19.77,19.81,19.75,19.77,60343.0,17.8221,17.8582,17.8041,17.8221,60343.0
2017-11-30 10:30:00,19.77,19.84,19.76,19.84,84603.0,17.8221,17.8852,17.8131,17.8852,84603.0
2017-11-30 11:00:00,19.84,19.87,19.83,19.83,70176.0,17.8852,17.9123,17.8762,17.8762,70176.0
2017-11-30 11:30:00,19.83,19.85,19.8,19.84,67977.0,17.8762,17.8943,17.8492,17.8852,67977.0
2017-11-30 12:00:00,19.84,19.9,19.83,19.89,137356.0,17.8852,17.9393,17.8762,17.9303,137356.0
2017-11-30 12:30:00,19.89,19.95,19.89,19.94,94822.0,17.9303,17.9844,17.9303,17.9754,94822.0
2017-11-30 13:00:00,19.94,19.99,19.93,19.94,149870.0,17.9754,18.0205,17.9664,17.9754,149870.0
2017-11-30 13:30:00,19.93,19.97,19.92,19.97,112887.0,17.9664,18.0024,17.9574,18.0024,112887.0
2017-11-30 14:00:00,19.97,19.97,19.95,19.97,48694.0,18.0024,18.0024,17.9844,18.0024,48694.0
2017-11-30 14:30:00,19.98,19.98,19.94,19.95,92371.0,18.0115,18.0115,17.9754,17.9844,92371.0
2017-11-30 15:00:00,19.94,19.97,19.89,19.93,163159.0,17.9754,18.0024,17.9303,17.9664,163159.0
2017-11-30 15:30:00,19.93,19.97,19.91,19.91,333463.0,17.9664,18.0024,17.9483,17.9483,333463.0
2017-12-01 09:30:00,19.9,19.95,19.8,19.86,115409.0,17.9393,17.9844,17.8492,17.9033,115409.0
2017-12-01 10:00:00,19.85,19.97,19.81,19.93,51950.0,17.8943,18.0024,17.8582,17.9664,51950.0
2017-12-01 10:30:00,19.94,19.96,19.9,19.95,33480.0,17.9754,17.9934,17.9393,17.9844,33480.0
2017-12-01 11:00:00,19.94,19.94,19.61,19.62,90443.0,17.9754,17.9754,17.6779,17.6869,90443.0
2017-12-01 11:30:00,19.61,19.71,19.5,19.61,145824.0,17.6779,17.7681,17.5787,17.6779,145824.0
2017-12-01 12:00:00,19.62,19.7,19.54,19.6,104025.0,17.6869,17.759,17.6148,17.6689,104025.0
2017-12-01 12:30:00,19.6,19.63,19.54,19.6,82382.0,17.6689,17.6959,17.6148,17.6689,82382.0
2017-12-01 13:00:00,19.6,19.68,19.57,19.67,68949.0,17.6689,17.741,17.6418,17.732,68949.0
2017-12-01 13:30:00,19.66,19.69,19.57,19.62,74982.0,17.723,17.75,17.6418,17.6869,74982.0
2017-12-01 14:00:00,19.63,19.66,19.62,19.64,90069.0,17.6959,17.723,17.6869,17.705,90069.0
2017-12-01 14:30:00,19.64,19.66,19.59,19.6,90219.0,17.705,17.723,17.6599,17.6689,90219.0
2017-12-01 15:00:00,19.59,19.78,19.59,19.77,256068.0,17.6599,17.8312,17.6599,17.8221,256068.0
2017-12-01 15:30:00,19.77,19.89,19.76,19.88,440083.0,17.8221,17.9303,17.8131,17.9213,440083.0
2017-12-04 09:30:00,19.95,20.18,19.95,20.1,560954.0,17.9844,18.1917,17.9844,18.1196,560954.0
2017-12-04 10:00:00,20.1,20.11,20.04,20.09,122819.0,18.1196,18.1286,18.0655,18.1106,122819.0
2017-12-04 10:30:00,20.08,20.08,19.97,19.99,198803.0,18.1016,18.1016,18.0024,18.0205,198803.0
2017-12-04 11:00:00,19.99,20.03,19.95,20.01,123970.0,18.0205,18.0565,17.9844,18.0385,123970.0
2017-12-04 11:30:00,20.01,20.04,19.97,20.03,94478.0,18.0385,18.0655,18.0024,18.0565,94478.0
2017-12-04 12:00:00,20.03,20.05,19.95,19.96,68419.0,18.0565,18.0746,17.9844,17.9934,68419.0
2017-12-04 12:30:00,19.95,19.96,19.9,19.94,57080.0,17.9844,17.9934,17.9393,17.9754,57080.0
2017-12-04 13:00:00,19.95,19.96,19.9,19.91,74640.0,17.9844,17.9934,17.9393,17.9483,74640.0
2017-12-04 13:30:00,19.9,19.98,19.89,19.98,65260.0,17.9393,18.0115,17.9303,18.0115,65260.0
2017-12-04 14:00:00,19.98,19.98,19.9,19.93,51127.0,18.0115,18.0115,17.9393,17.9664,51127.0
2017-12-04 14:30:00,19.93,19.93,19.87,19.91,62481.0,17.9664,17.9664,17.9123,17.9483,62481.0
2017-12-04 15:00:00,19.93,19.98,19.89,19.98,103375.0,17.9664,18.0115,17.9303,18.0115,103375.0
2017-12-04 15:30:00,19.98,19.99,19.91,19.96,377411.0,18.0115,18.0205,17.9483,17.9934,377411.0
2017-12-05 09:30:00,19.94,20.0,19.57,19.57,245364.0,17.9754,18.0295,17.6418,17.6418,245364.0
2017-12-05 10:00:00,19.59,19.79,19.59,19.75,128452.0,17.6599,17.8402,17.6599,17.8041,128452.0
2017-12-05 10:30:00,19.76,19.81,19.71,19.8,80168.0,17.8131,17.8582,17.7681,17.8492,80168.0
2017-12-05 11:00:00,19.8,19.82,19.75,19.79,62815.0,17.8492,17.8672,17.8041,17.8402,62815.0
2017-12-05 11:30:00,19.78,19.81,19.73,19.75,79366.0,17.8312,17.8582,17.7861,17.8041,79366.0
2017-12-05 12:00:00,19.74,19.75,19.67,19.69,82503.0,17.7951,17.8041,17.732,17.75,82503.0
2017-12-05 12:30:00,19.69,19.73,19.69,19.73,57066.0,17.75,17.7861,17.75,17.7861,57066.0
2017-12-05 13:00:00,19.72,19.76,19.69,19.73,99109.0,17.7771,17.8131,17.75,17.7861,99109.0
2017-12-05 13:30:00,19.73,19.73,19.7,19.71,41721.0,17.7861,17.7861,17.759,17.7681,41721.0
2017-12-05 14:00:00,19.71,19.73,19.62,19.66,93153.0,17.7681,17.7861,17.6869,17.723,93153.0
2017-12-05 14:30:00,19.66,19.66,19.6,19.61,72656.0,17.723,17.723,17.6689,17.6779,72656.0
2017-12-05 15:00:00,19.61,19.63,19.51,19.54,99260.0,17.6779,17.6959,17.5878,17.6148,99260.0
2017-12-05 15:30:00,19.54,19.58,19.5,19.58,282887.0,17.6148,17.6509,17.5787,17.6509,282887.0
2017-12-06 09:30:00,19.43,19.46,19.34,19.41,163376.0,17.5156,17.5427,17.4345,17.4976,163376.0
2017-12-06 10:00:00,19.42,19.42,19.32,19.39,75504.0,17.5066,17.5066,17.4165,17.4796,75504.0
2017-12-06 10:30:00,19.39,19.43,19.33,19.41,108446.0,17.4796,17.5156,17.4255,17.4976,108446.0
2017-12-06 11:00:00,19.4,19.43,19.35,19.42,92444.0,17.4886,17.5156,17.4435,17.5066,92444.0
2017-12-06 11:30:00,19.4,19.43,19.39,19.4,83794.0,17.4886,17.5156,17.4796,17.4886,83794.0
2017-12-06 12:00:00,19.41,19.42,19.38,19.38,31640.0,17.4976,17.5066,17.4706,17.4706,31640.0
2017-12-06 12:30:00,19.38,19.42,19.36,19.39,29458.0,17.4706,17.5066,17.4525,17.4796,29458.0
2017-12-06 13:00:00,19.4,19.42,19.39,19.39,37043.0,17.4886,17.5066,17.4796,17.4796,37043.0
2017-12-06 13:30:00,19.39,19.41,19.39,19.39,17312.0,17.4796,17.4976,17.4796,17.4796,17312.0
2017-12-06 14:00:00,19.39,19.41,19.36,19.36,43711.0,17.4796,17.4976,17.4525,17.4525,43711.0
2017-12-06 14:30:00,19.36,19.39,19.33,19.34,90006.0,17.4525,17.4796,17.4255,17.4345,90006.0
2017-12-06 15:00:00,19.35,19.37,19.33,19.37,80180.0,17.4435,17.4616,17.4255,17.4616,80180.0
2017-12-06 15:30:00,19.36,19.37,19.19,19.2,255601.0,17.4525,17.4616,17.2993,17.3083,255601.0
2017-12-07 09:30:00,19.14,19.33,19.11,19.31,121009.0,17.2542,17.4255,17.2272,17.4075,121009.0
2017-12-07 10:00:00,19.32,19.39,19.31,19.32,102597.0,17.4165,17.4796,17.4075,17.4165,102597.0
2017-12-07 10:30:00,19.32,19.39,19.32,19.37,102124.0,17.4165,17.4796,17.4165,17.4616,102124.0
2017-12-07 11:00:00,19.38,19.46,19.35,19.46,211251.0,17.4706,17.5427,17.4435,17.5427,211251.0
2017-12-07 11:30:00,19.46,19.54,19.45,19.5,89237.0,17.5427,17.6148,17.5337,17.5787,89237.0
2017-12-07 12:00:00,19.5,19.54,19.48,19.48,54593.0,17.5787,17.6148,17.5607,17.5607,54593.0
2017-12-07 12:30:00,19.48,19.6,19.48,19.6,50827.0,17.5607,17.6689,17.5607,17.6689,50827.0
2017-12-07 13:00:00,19.61,19.61,19.55,19.6,69573.0,17.6779,17.6779,17.6238,17.6689,69573.0
2017-12-07 13:30:00,19.6,19.63,19.58,19.6,197109.0,17.6689,17.6959,17.6509,17.6689,197109.0
2017-12-07 14:00:00,19.6,19.74,19.59,19.71,169777.0,17.6689,17.7951,17.6599,17.7681,169777.0
2017-12-07 14:30:00,19.71,19.75,19.69,19.73,86998.0,17.7681,17.8041,17.75,17.7861,86998.0
2017-12-07 15:00:00,19.73,19.75,19.69,19.7,134936.0,17.7861,17.8041,17.75,17.759,134936.0
2017-12-07 15:30:00,19.7,19.71,19.63,19.64,454801.0,17.759,17.7681,17.6959,17.705,454801.0
2017-12-08 09:30:00,19.74,19.85,19.7,19.8,303489.0,17.7951,17.8943,17.759,17.8492,303489.0
2017-12-08 10:00:00,19.8,19.84,19.76,19.83,98050.0,17.8492,17.8852,17.8131,17.8762,98050.0
2017-12-08 10:30:00,19.84,19.94,19.84,19.94,100814.0,17.8852,17.9754,17.8852,17.9754,100814.0
2017-12-08 11:00:00,19.94,19.97,19.89,19.94,71089.0,17.9754,18.0024,17.9303,17.9754,71089.0
2017-12-08 11:30:00,19.93,20.0,19.93,19.99,137321.0,17.9664,18.0295,17.9664,18.0205,137321.0
2017-12-08 12:00:00,20.0,20.01,19.99,20.0,222141.0,18.0295,18.0385,18.0205,18.0295,222141.0
2017-12-08 12:30:00,19.99,20.0,19.95,19.99,140868.0,18.0205,18.0295,17.9844,18.0205,140868.0
2017-12-08 13:00:00,19.99,20.01,19.98,20.0,323324.0,18.0205,18.0385,18.0115,18.0295,323324.0
2017-12-08 13:30:00,20.0,20.01,19.96,19.98,388269.0,18.0295,18.0385,17.9934,18.0115,388269.0
2017-12-08 14:00:00,19.98,20.0,19.95,19.96,206739.0,18.0115,18.0295,17.9844,17.9934,206739.0
2017-12-08 14:30:00,19.96,20.0,19.94,19.98,80452.0,17.9934,18.0295,17.9754,18.0115,80452.0
2017-12-08 15:00:00,19.98,20.01,19.97,19.97,117068.0,18.0115,18.0385,18.0024,18.0024,117068.0
2017-12-08 15:30:00,19.97,20.01,19.95,19.99,366072.0,18.0024,18.0385,17.9844,18.0205,366072.0
2017-12-11 09:30:00,20.0,20.17,20.0,20.14,165744.0,18.0295,18.1827,18.0295,18.1557,165744.0
2017-12-11 10:00:00,20.15,20.19,20.07,20.09,67938.0,18.1647,18.2008,18.0926,18.1106,67938.0
2017-12-11 10:30:00,20.09,20.19,20.08,20.1,238054.0,18.1106,18.2008,18.1016,18.1196,238054.0
2017-12-11 11:00:00,20.1,20.11,20.0,20.06,118189.0,18.1196,18.1286,18.0295,18.0836,118189.0
2017-12-11 11:30:00,20.06,20.07,19.97,19.98,44871.0,18.0836,18.0926,18.0024,18.0115,44871.0
2017-12-11 12:00:00,19.97,20.01,19.97,20.0,47275.0,18.0024,18.0385,18.0024,18.0295,47275.0
2017-12-11 12:30:00,20.01,20.08,20.0,20.05,72265.0,18.0385,18.1016,18.0295,18.0746,72265.0
2017-12-11 13:00:00,20.05,20.09,20.04,20.07,71683.0,18.0746,18.1106,18.0655,18.0926,71683.0
2017-12-11 13:30:00,20.08,20.12,20.07,20.12,52695.0,18.1016,18.1377,18.0926,18.1377,52695.0
2017-12-11 14:00:00,20.11,20.12,20.08,20.1,63307.0,18.1286,18.1377,18.1016,18.1196,63307.0
2017-12-11 14:30:00,20.1,20.14,20.08,20.14,94634.0,18.1196,18.1557,18.1016,18.1557,94634.0
2017-12-11 15:00:00,20.14,20.14,20.09,20.12,92930.0,18.1557,18.1557,18.1106,18.1377,92930.0
2017-12-11 15:30:00,20.11,20.2,20.11,20.18,348484.0,18.1286,18.2098,18.1286,18.1917,348484.0
2017-12-12 09:30:00,20.09,20.28,20.09,20.21,286680.0,18.1106,18.2819,18.1106,18.2188,286680.0
2017-12-12 10:00:00,20.21,20.22,20.15,20.18,141810.0,18.2188,18.2278,18.1647,18.1917,141810.0
2017-12-12 10:30:00,20.18,20.18,20.13,20.16,122275.0,18.1917,18.1917,18.1467,18.1737,122275.0
2017-12-12 11:00:00,20.16,20.18,20.14,20.16,163831.0,18.1737,18.1917,18.1557,18.1737,163831.0
2017-12-12 11:30:00,20.16,20.19,20.15,20.15,220004.0,18.1737,18.2008,18.1647,18.1647,220004.0
2017-12-12 12:00:00,20.15,20.19,20.14,20.14,176296.0,18.1647,18.2008,18.1557,18.1557,176296.0
2017-12-12 12:30:00,20.14,20.2,20.13,20.2,45806.0,18.1557,18.2098,18.1467,18.2098,45806.0
2017-12-12 13:00:00,20.19,20.2,20.16,20.18,58831.0,18.2008,18.2098,18.1737,18.1917,58831.0
2017-12-12 13:30:00,20.17,20.18,20.1,20.16,85532.0,18.1827,18.1917,18.1196,18.1737,85532.0
2017-12-12 14:00:00,20.16,20.19,20.15,20.18,74797.0,18.1737,18.2008,18.1647,18.1917,74797.0
2017-12-12 14:30:00,20.18,20.29,20.15,20.29,289534.0,18.1917,18.2909,18.1647,18.2909,289534.0
2017-12-12 15:00:00,20.28,20.29,20.19,20.19,148408.0,18.2819,18.2909,18.2008,18.2008,148408.0
2017-12-12 15:30:00,20.2,20.2,20.09,20.1,438069.0,18.2098,18.2098,18.1106,18.1196,438069.0
2017-12-13 09:30:00,20.1,20.13,20.01,20.02,53072.0,18.1196,18.1467,18.0385,18.0475,53072.0
2017-12-13 10:00:00,20.02,20.04,19.92,19.97,73509.0,18.0475,18.0655,17.9574,18.0024,73509.0
2017-12-13 10:30:00,19.98,19.99,19.89,19.9,78341.0,18.0115,18.0205,17.9303,17.9393,78341.0
2017-12-13 11:00:00,19.9,19.9,19.83,19.89,106510.0,17.9393,17.9393,17.8762,17.9303,106510.0
2017-12-13 11:30:00,19.89,19.98,19.89,19.93,193828.0,17.9303,18.0115,17.9303,17.9664,193828.0
2017-12-13 12:00:00,19.93,19.95,19.9,19.94,80280.0,17.9664,17.9844,17.9393,17.9754,80280.0
2017-12-13 12:30:00,19.95,19.97,19.92,19.95,114313.0,17.9844,18.0024,17.9574,17.9844,114313.0
2017-12-13 13:00:00,19.94,19.95,19.91,19.94,41215.0,17.9754,17.9844,17.9483,17.9754,41215.0
2017-12-13 13:30:00,19.94,20.04,19.92,20.01,145118.0,17.9754,18.0655,17.9574,18.0385,145118.0
2017-12-13 14:00:00,20.0,20.06,19.93,19.96,89700.0,18.0295,18.0836,17.9664,17.9934,89700.0
2017-12-13 14:30:00,19.96,20.0,19.94,19.98,79158.0,17.9934,18.0295,17.9754,18.0115,79158.0
2017-12-13 15:00:00,19.99,19.99,19.92,19.92,131056.0,18.0205,18.0205,17.9574,17.9574,131056.0
2017-12-13 15:30:00,19.92,19.95,19.89,19.94,332318.0,17.9574,17.9844,17.9303,17.9754,332318.0
2017-12-14 09:30:00,19.94,20.0,19.89,19.9,156505.0,17.9754,18.0295,17.9303,17.9393,156505.0
2017-12-14 10:00:00,19.91,19.97,19.89,19.94,109301.0,17.9483,18.0024,17.9303,17.9754,109301.0
2017-12-14 10:30:00,19.95,19.97,19.92,19.93,75483.0,17.9844,18.0024,17.9574,17.9664,75483.0
2017-12-14 11:00:00,19.94,19.95,19.89,19.94,105387.0,17.9754,17.9844,17.9303,17.9754,105387.0
2017-12-14 11:30:00,19.95,19.95,19.9,19.91,54566.0,17.9844,17.9844,17.9393,17.9483,54566.0
2017-12-14 12:00:00,19.91,19.92,19.89,19.9,92877.0,17.9483,17.9574,17.9303,17.9393,92877.0
2017-12-14 12:30:00,19.9,19.91,19.89,19.91,62141.0,17.9393,17.9483,17.9303,17.9483,62141.0
2017-12-14 13:00:00,19.91,19.91,19.89,19.9,58476.0,17.9483,17.9483,17.9303,17.9393,58476.0
2017-12-14 13:30:00,19.91,19.91,19.9,19.9,75499.0,17.9483,17.9483,17.9393,17.9393,75499.0
2017-12-14 14:00:00,19.9,19.92,19.89,19.91,88652.0,17.9393,17.9574,17.9303,17.9483,88652.0
2017-12-14 14:30:00,19.91,19.95,19.9,19.93,69348.0,17.9483,17.9844,17.9393,17.9664,69348.0
2017-12-14 15:00:00,19.94,19.94,19.9,19.9,123598.0,17.9754,17.9754,17.9393,17.9393,123598.0
2017-12-14 15:30:00,19.9,19.95,19.88,19.93,331199.0,17.9393,17.9844,17.9213,17.9664,331199.0
2017-12-15 09:30:00,19.91,19.97,19.81,19.95,111355.0,17.9483,18.0024,17.8582,17.9844,111355.0
2017-12-15 10:00:00,19.95,20.04,19.93,20.03,151988.0,17.9844,18.0655,17.9664,18.0565,151988.0
2017-12-15 10:30:00,20.03,20.06,19.93,19.93,105897.0,18.0565,18.0836,17.9664,17.9664,105897.0
2017-12-15 11:00:00,19.93,20.06,19.93,20.05,81035.0,17.9664,18.0836,17.9664,18.0746,81035.0
2017-12-15 11:30:00,20.06,20.08,20.01,20.05,518206.0,18.0836,18.1016,18.0385,18.0746,518206.0
2017-12-15 12:00:00,20.05,20.07,20.01,20.06,270911.0,18.0746,18.0926,18.0385,18.0836,270911.0
2017-12-15 12:30:00,20.05,20.09,20.03,20.06,39419.0,18.0746,18.1106,18.0565,18.0836,39419.0
2017-12-15 13:00:00,20.07,20.1,20.04,20.1,265101.0,18.0926,18.1196,18.0655,18.1196,265101.0
2017-12-15 13:30:00,20.09,20.11,20.08,20.1,148720.0,18.1106,18.1286,18.1016,18.1196,148720.0
2017-12-15 14:00:00,20.1,20.11,20.06,20.06,46802.0,18.1196,18.1286,18.0836,18.0836,46802.0
2017-12-15 14:30:00,20.07,20.12,20.07,20.11,215966.0,18.0926,18.1377,18.0926,18.1286,215966.0
2017-12-15 15:00:00,20.1,20.12,20.1,20.11,162924.0,18.1196,18.1377,18.1196,18.1286,162924.0
2017-12-15 15:30:00,20.11,20.13,20.08,20.1,629479.0,18.1286,18.1467,18.1016,18.1196,629479.0
2017-12-18 09:30:00,20.17,20.48,20.15,20.38,402888.0,18.1827,18.4622,18.1647,18.372,402888.0
2017-12-18 10:00:00,20.39,20.39,20.28,20.3,71109.0,18.3811,18.3811,18.2819,18.2999,71109.0
2017-12-18 10:30:00,20.3,20.38,20.3,20.34,238095.0,18.2999,18.372,18.2999,18.336,238095.0
2017-12-18 11:00:00,20.34,20.37,20.3,20.36,286611.0,18.336,18.363,18.2999,18.354,286611.0
2017-12-18 11:30:00,20.36,20.39,20.34,20.39,100288.0,18.354,18.3811,18.336,18.3811,100288.0
2017-12-18 12:00:00,20.38,20.39,20.34,20.35,232154.0,18.372,18.3811,18.336,18.345,232154.0
2017-12-18 12:30:00,20.36,20.44,20.35,20.41,315092.0,18.354,18.4261,18.345,18.3991,315092.0
2017-12-18 13:00:00,20.4,20.42,20.38,20.39,145654.0,18.3901,18.4081,18.372,18.3811,145654.0
2017-12-18 13:30:00,20.39,20.41,20.28,20.29,257633.0,18.3811,18.3991,18.2819,18.2909,257633.0
2017-12-18 14:00:00,20.29,20.34,20.28,20.31,109421.0,18.2909,18.336,18.2819,18.3089,109421.0
2017-12-18 14:30:00,20.31,20.39,20.3,20.39,73284.0,18.3089,18.3811,18.2999,18.3811,73284.0
2017-12-18 15:00:00,20.39,20.49,20.37,20.48,194214.0,18.3811,18.4712,18.363,18.4622,194214.0
2017-12-18 15:30:00,20.49,20.63,20.48,20.63,850954.0,18.4712,18.5974,18.4622,18.5974,850954.0
2017-12-19 09:30:00,20.68,20.97,20.66,20.87,283570.0,18.6425,18.9039,18.6245,18.8138,283570.0
2017-12-19 10:00:00,20.87,20.96,20.85,20.88,174005.0,18.8138,18.8949,18.7957,18.8228,174005.0
2017-12-19 10:30:00,20.88,20.94,20.76,20.77,846734.0,18.8228,18.8769,18.7146,18.7236,846734.0
2017-12-19 11:00:00,20.77,20.8,20.69,20.69,65426.0,18.7236,18.7507,18.6515,18.6515,65426.0
2017-12-19 11:30:00,20.68,20.72,20.6,20.62,124984.0,18.6425,18.6785,18.5704,18.5884,124984.0
2017-12-19 12:00:00,20.62,20.68,20.58,20.66,109091.0,18.5884,18.6425,18.5523,18.6245,109091.0
2017-12-19 12:30:00,20.67,20.73,20.65,20.72,154990.0,18.6335,18.6876,18.6154,18.6785,154990.0
2017-12-19 13:00:00,20.71,20.77,20.69,20.75,206563.0,18.6695,18.7236,18.6515,18.7056,206563.0
2017-12-19 13:30:00,20.75,20.85,20.71,20.82,308026.0,18.7056,18.7957,18.6695,18.7687,308026.0
2017-12-19 14:00:00,20.83,20.92,20.79,20.79,408950.0,18.7777,18.8588,18.7416,18.7416,408950.0
2017-12-19 14:30:00,20.8,20.92,20.78,20.9,205737.0,18.7507,18.8588,18.7326,18.8408,205737.0
2017-12-19 15:00:00,20.91,20.96,20.83,20.84,703769.0,18.8498,18.8949,18.7777,18.7867,703769.0
2017-12-19 15:30:00,20.85,20.85,20.77,20.77,399984.0,18.7957,18.7957,18.7236,18.7236,399984.0
2017-12-20 09:30:00,20.8,21.12,20.8,21.12,315840.0,18.7507,19.0391,18.7507,19.0391,315840.0
2017-12-20 10:00:00,21.12,21.31,21.05,21.27,335994.0,19.0391,19.2104,18.976,19.1744,335994.0
2017-12-20 10:30:00,21.26,21.39,21.04,21.07,677963.0,19.1653,19.2825,18.967,18.9941,677963.0
2017-12-20 11:00:00,21.07,21.18,20.97,21.09,394604.0,18.9941,19.0932,18.9039,19.0121,394604.0
2017-12-20 11:30:00,21.1,21.15,21.05,21.09,186621.0,19.0211,19.0662,18.976,19.0121,186621.0
2017-12-20 12:00:00,21.1,21.11,21.04,21.05,52186.0,19.0211,19.0301,18.967,18.976,52186.0
2017-12-20 12:30:00,21.04,21.07,20.96,21.05,136085.0,18.967,18.9941,18.8949,18.976,136085.0
2017-12-20 13:00:00,21.05,21.09,21.03,21.05,45539.0,18.976,19.0121,18.958,18.976,45539.0
2017-12-20 13:30:00,21.05,21.11,21.04,21.06,164357.0,18.976,19.0301,18.967,18.985,164357.0
2017-12-20 14:00:00,21.07,21.07,20.98,20.99,103915.0,18.9941,18.9941,18.9129,18.9219,103915.0
2017-12-20 14:30:00,20.99,21.02,20.96,21.01,237279.0,18.9219,18.949,18.8949,18.94,237279.0
2017-12-20 15:00:00,21.0,21.01,20.97,20.98,86735.0,18.931,18.94,18.9039,18.9129,86735.0
2017-12-20 15:30:00,20.97,20.99,20.91,20.92,417862.0,18.9039,18.9219,18.8498,18.8588,417862.0
2017-12-21 09:30:00,21.0,21.3,20.96,21.19,214159.0,18.931,19.2014,18.8949,19.1022,214159.0
2017-12-21 10:00:00,21.19,21.21,21.12,21.15,78885.0,19.1022,19.1203,19.0391,19.0662,78885.0
2017-12-21 10:30:00,21.15,21.21,21.14,21.19,72016.0,19.0662,19.1203,19.0572,19.1022,72016.0
2017-12-21 11:00:00,21.2,21.22,21.16,21.2,64020.0,19.1113,19.1293,19.0752,19.1113,64020.0
2017-12-21 11:30:00,21.2,21.25,21.19,21.21,58772.0,19.1113,19.1563,19.1022,19.1203,58772.0
2017-12-21 12:00:00,21.22,21.23,21.19,21.21,105609.0,19.1293,19.1383,19.1022,19.1203,105609.0
2017-12-21 12:30:00,21.21,21.21,21.17,21.2,90997.0,19.1203,19.1203,19.0842,19.1113,90997.0
2017-12-21 13:00:00,21.2,21.27,21.19,21.26,130285.0,19.1113,19.1744,19.1022,19.1653,130285.0
2017-12-21 13:30:00,21.25,21.27,21.21,21.22,121505.0,19.1563,19.1744,19.1203,19.1293,121505.0
2017-12-21 14:00:00,21.22,21.23,21.13,21.16,284327.0,19.1293,19.1383,19.0481,19.0752,284327.0
2017-12-21 14:30:00,21.16,21.18,21.09,21.13,156158.0,19.0752,19.0932,19.0121,19.0481,156158.0
2017-12-21 15:00:00,21.13,21.13,21.06,21.07,140876.0,19.0481,19.0481,18.985,18.9941,140876.0
2017-12-21 15:30:00,21.05,21.16,21.02,21.14,807131.0,18.976,19.0752,18.949,19.0572,807131.0
2017-12-22 09:30:00,21.17,21.34,21.1,21.21,117211.0,19.0842,19.2375,19.0211,19.1203,117211.0
2017-12-22 10:00:00,21.22,21.34,21.21,21.29,204696.0,19.1293,19.2375,19.1203,19.1924,204696.0
2017-12-22 10:30:00,21.29,21.41,21.28,21.39,180190.0,19.1924,19.3006,19.1834,19.2825,180190.0
2017-12-22 11:00:00,21.39,21.41,21.34,21.35,248556.0,19.2825,19.3006,19.2375,19.2465,248556.0
2017-12-22 11:30:00,21.35,21.36,21.25,21.35,390402.0,19.2465,19.2555,19.1563,19.2465,390402.0
2017-12-22 12:00:00,21.36,21.36,21.28,21.34,84105.0,19.2555,19.2555,19.1834,19.2375,84105.0
2017-12-22 12:30:00,21.33,21.34,21.28,21.3,107514.0,19.2284,19.2375,19.1834,19.2014,107514.0
2017-12-22 13:00:00,21.31,21.35,21.3,21.31,73196.0,19.2104,19.2465,19.2014,19.2104,73196.0
2017-12-22 13:30:00,21.31,21.32,21.25,21.27,97142.0,19.2104,19.2194,19.1563,19.1744,97142.0
2017-12-22 14:00:00,21.27,21.28,21.23,21.24,27109.0,19.1744,19.1834,19.1383,19.1473,27109.0
2017-12-22 14:30:00,21.24,21.24,21.2,21.2,25610.0,19.1473,19.1473,19.1113,19.1113,25610.0
2017-12-22 15:00:00,21.21,21.22,21.16,21.19,79880.0,19.1203,19.1293,19.0752,19.1022,79880.0
2017-12-22 15:30:00,21.19,21.22,21.14,21.19,220737.0,19.1022,19.1293,19.0572,19.1022,220737.0
2017-12-26 09:30:00,21.21,21.24,21.14,21.21,56467.0,19.1203,19.1473,19.0572,19.1203,56467.0
2017-12-26 10:00:00,21.21,21.21,21.09,21.09,18769.0,19.1203,19.1203,19.0121,19.0121,18769.0
2017-12-26 10:30:00,21.09,21.1,20.99,20.99,175323.0,19.0121,19.0211,18.9219,18.9219,175323.0
2017-12-26 11:00:00,20.98,21.04,20.95,21.03,60631.0,18.9129,18.967,18.8859,18.958,60631.0
2017-12-26 11:30:00,21.04,21.05,20.99,21.01,29247.0,18.967,18.976,18.9219,18.94,29247.0
2017-12-26 12:00:00,21.0,21.03,20.97,20.99,172935.0,18.931,18.958,18.9039,18.9219,172935.0
2017-12-26 12:30:00,20.98,21.04,20.98,21.01,32369.0,18.9129,18.967,18.9129,18.94,32369.0
2017-12-26 13:00:00,21.01,21.01,20.99,21.01,28752.0,18.94,18.94,18.9219,18.94,28752.0
2017-12-26 13:30:00,21.0,21.06,20.95,20.95,107955.0,18.931,18.985,18.8859,18.8859,107955.0
2017-12-26 14:00:00,20.95,21.0,20.94,20.96,421254.0,18.8859,18.931,18.8769,18.8949,421254.0
2017-12-26 14:30:00,20.97,21.0,20.97,20.98,41216.0,18.9039,18.931,18.9039,18.9129,41216.0
2017-12-26 15:00:00,20.99,21.03,20.99,20.99,72973.0,18.9219,18.958,18.9219,18.9219,72973.0
2017-12-26 15:30:00,20.99,21.02,20.97,21.0,278030.0,18.9219,18.949,18.9039,18.931,278030.0
2017-12-27 09:30:00,21.15,21.2,21.0,21.09,509334.0,19.0662,19.1113,18.931,19.0121,509334.0
2017-12-27 10:00:00,21.07,21.12,21.03,21.05,78930.0,18.9941,19.0391,18.958,18.976,78930.0
2017-12-27 10:30:00,21.05,21.08,21.02,21.04,91869.0,18.976,19.0031,18.949,18.967,91869.0
2017-12-27 11:00:00,21.04,21.05,21.0,21.04,63823.0,18.967,18.976,18.931,18.967,63823.0
2017-12-27 11:30:00,21.05,21.06,21.03,21.03,23933.0,18.976,18.985,18.958,18.958,23933.0
2017-12-27 12:00:00,21.02,21.06,21.0,21.03,106504.0,18.949,18.985,18.931,18.958,106504.0
2017-12-27 12:30:00,21.03,21.04,20.95,20.95,86305.0,18.958,18.967,18.8859,18.8859,86305.0
2017-12-27 13:00:00,20.96,20.97,20.88,20.89,75346.0,18.8949,18.9039,18.8228,18.8318,75346.0
2017-12-27 13:30:00,20.88,20.91,20.87,20.91,56445.0,18.8228,18.8498,18.8138,18.8498,56445.0
2017-12-27 14:00:00,20.92,20.95,20.88,20.95,61847.0,18.8588,18.8859,18.8228,18.8859,61847.0
2017-12-27 14:30:00,20.95,21.0,20.93,20.98,87297.0,18.8859,18.931,18.8679,18.9129,87297.0
2017-12-27 15:00:00,20.98,21.0,20.95,21.0,81908.0,18.9129,18.931,18.8859,18.931,81908.0
2017-12-27 15:30:00,21.0,21.09,20.98,21.09,340924.0,18.931,19.0121,18.9129,19.0121,340924.0
2017-12-28 09:30:00,21.1,21.1,20.94,20.96,133775.0,19.0211,19.0211,18.8769,18.8949,133775.0
2017-12-28 10:00:00,20.95,20.96,20.87,20.91,87677.0,18.8859,18.8949,18.8138,18.8498,87677.0
2017-12-28 10:30:00,20.91,20.96,20.86,20.95,80028.0,18.8498,18.8949,18.8048,18.8859,80028.0
2017-12-28 11:00:00,20.95,21.0,20.95,21.0,51167.0,18.8859,18.931,18.8859,18.931,51167.0
2017-12-28 11:30:00,21.0,21.09,21.0,21.07,228920.0,18.931,19.0121,18.931,18.9941,228920.0
2017-12-28 12:00:00,21.08,21.11,21.08,21.08,82994.0,19.0031,19.0301,19.0031,19.0031,82994.0
2017-12-28 12:30:00,21.09,21.12,21.08,21.1,74091.0,19.0121,19.0391,19.0031,19.0211,74091.0
2017-12-28 13:00:00,21.1,21.1,21.05,21.05,44506.0,19.0211,19.0211,18.976,18.976,44506.0
2017-12-28 13:30:00,21.05,21.09,21.04,21.09,42038.0,18.976,19.0121,18.967,19.0121,42038.0
2017-12-28 14:00:00,21.1,21.15,21.08,21.11,83344.0,19.0211,19.0662,19.0031,19.0301,83344.0
2017-12-28 14:30:00,21.11,21.15,21.09,21.12,106784.0,19.0301,19.0662,19.0121,19.0391,106784.0
2017-12-28 15:00:00,21.12,21.15,21.1,21.15,103361.0,19.0391,19.0662,19.0211,19.0662,103361.0
2017-12-28 15:30:00,21.15,21.16,21.12,21.14,568743.0,19.0662,19.0752,19.0391,19.0572,568743.0
2017-12-29 09:30:00,21.12,21.16,20.94,20.98,93952.0,19.0391,19.0752,18.8769,18.9129,93952.0
2017-12-29 10:00:00,20.98,20.99,20.87,20.94,72030.0,18.9129,18.9219,18.8138,18.8769,72030.0
2017-12-29 10:30:00,20.94,21.04,20.93,20.98,69289.0,18.8769,18.967,18.8679,18.9129,69289.0
2017-12-29 11:00:00,20.98,21.01,20.95,21.0,42777.0,18.9129,18.94,18.8859,18.931,42777.0
2017-12-29 11:30:00,21.01,21.01,20.95,21.0,53452.0,18.94,18.94,18.8859,18.931,53452.0
2017-12-29 12:00:00,21.0,21.09,20.99,21.0,65184.0,18.931,19.0121,18.9219,18.931,65184.0
2017-12-29 12:30:00,21.0,21.08,21.0,21.05,32606.0,18.931,19.0031,18.931,18.976,32606.0
2017-12-29 13:00:00,21.04,21.1,21.04,21.08,27041.0,18.967,19.0211,18.967,19.0031,27041.0
2017-12-29 13:30:00,21.08,21.09,21.01,21.06,47948.0,19.0031,19.0121,18.94,18.985,47948.0
2017-12-29 14:00:00,21.06,21.11,21.04,21.1,46613.0,18.985,19.0301,18.967,19.0211,46613.0
2017-12-29 14:30:00,21.1,21.11,21.06,21.08,38007.0,19.0211,19.0301,18.985,19.0031,38007.0
2017-12-29 15:00:00,21.09,21.11,21.08,21.09,66470.0,19.0121,19.0301,19.0031,19.0121,66470.0
2017-12-29 15:30:00,21.1,21.14,21.07,21.08,211899.0,19.0211,19.0572,18.9941,19.0031,211899.0
2018-01-02 09:30:00,21.06,21.1,20.94,20.97,277977.0,18.985,19.0211,18.8769,18.9039,277977.0
2018-01-02 10:00:00,20.98,21.12,20.97,21.12,278814.0,18.9129,19.0391,18.9039,19.0391,278814.0
2018-01-02 10:30:00,21.12,21.15,21.11,21.12,227125.0,19.0391,19.0662,19.0301,19.0391,227125.0
2018-01-02 11:00:00,21.12,21.15,21.11,21.15,99699.0,19.0391,19.0662,19.0301,19.0662,99699.0
2018-01-02 11:30:00,21.15,21.23,21.11,21.23,292208.0,19.0662,19.1383,19.0301,19.1383,292208.0
2018-01-02 12:00:00,21.22,21.29,21.21,21.28,139714.0,19.1293,19.1924,19.1203,19.1834,139714.0
2018-01-02 12:30:00,21.28,21.39,21.28,21.38,142364.0,19.1834,19.2825,19.1834,19.2735,142364.0
2018-01-02 13:00:00,21.38,21.46,21.37,21.42,187466.0,19.2735,19.3456,19.2645,19.3096,187466.0
2018-01-02 13:30:00,21.42,21.46,21.42,21.45,89909.0,19.3096,19.3456,19.3096,19.3366,89909.0
2018-01-02 14:00:00,21.45,21.49,21.38,21.38,195322.0,19.3366,19.3727,19.2735,19.2735,195322.0
2018-01-02 14:30:00,21.38,21.48,21.37,21.46,139451.0,19.2735,19.3637,19.2645,19.3456,139451.0
2018-01-02 15:00:00,21.47,21.49,21.39,21.48,308636.0,19.3546,19.3727,19.2825,19.3637,308636.0
2018-01-02 15:30:00,21.48,21.64,21.47,21.54,773173.0,19.3637,19.5079,19.3546,19.4178,773173.0
2018-01-03 09:30:00,21.59,21.75,21.57,21.65,146482.0,19.4628,19.6071,19.4448,19.5169,146482.0
2018-01-03 10:00:00,21.65,21.74,21.62,21.72,229101.0,19.5169,19.598,19.4899,19.58,229101.0
2018-01-03 10:30:00,21.73,21.75,21.64,21.67,163798.0,19.589,19.6071,19.5079,19.5349,163798.0
2018-01-03 11:00:00,21.68,21.79,21.67,21.79,188665.0,19.544,19.6431,19.5349,19.6431,188665.0
2018-01-03 11:30:00,21.79,21.95,21.74,21.85,211428.0,19.6431,19.7874,19.598,19.6972,211428.0
2018-01-03 12:00:00,21.85,21.91,21.84,21.89,142359.0,19.6972,19.7513,19.6882,19.7333,142359.0
2018-01-03 12:30:00,21.89,21.9,21.84,21.87,220435.0,19.7333,19.7423,19.6882,19.7152,220435.0
2018-01-03 13:00:00,21.86,21.88,21.8,21.81,149496.0,19.7062,19.7243,19.6521,19.6612,149496.0
2018-01-03 13:30:00,21.82,21.88,21.75,21.88,300484.0,19.6702,19.7243,19.6071,19.7243,300484.0
2018-01-03 14:00:00,21.88,21.88,21.83,21.86,107578.0,19.7243,19.7243,19.6792,19.7062,107578.0
2018-01-03 14:30:00,21.86,21.9,21.85,21.86,239096.0,19.7062,19.7423,19.6972,19.7062,239096.0
2018-01-03 15:00:00,21.86,21.87,21.82,21.87,227116.0,19.7062,19.7152,19.6702,19.7152,227116.0
2018-01-03 15:30:00,21.87,22.0,21.87,21.98,572939.0,19.7152,19.8324,19.7152,19.8144,572939.0
2018-01-04 09:30:00,22.0,22.14,21.96,22.11,182049.0,19.8324,19.9586,19.7964,19.9316,182049.0
2018-01-04 10:00:00,22.11,22.11,21.97,21.98,119978.0,19.9316,19.9316,19.8054,19.8144,119978.0
2018-01-04 10:30:00,21.98,22.01,21.78,21.79,97144.0,19.8144,19.8414,19.6341,19.6431,97144.0
2018-01-04 11:00:00,21.8,21.84,21.77,21.78,149973.0,19.6521,19.6882,19.6251,19.6341,149973.0
2018-01-04 11:30:00,21.78,21.89,21.74,21.89,222652.0,19.6341,19.7333,19.598,19.7333,222652.0
2018-01-04 12:00:00,21.89,21.89,21.83,21.84,61901.0,19.7333,19.7333,19.6792,19.6882,61901.0
2018-01-04 12:30:00,21.84,21.92,21.83,21.88,69939.0,19.6882,19.7603,19.6792,19.7243,69939.0
2018-01-04 13:00:00,21.88,21.88,21.81,21.82,60215.0,19.7243,19.7243,19.6612,19.6702,60215.0
2018-01-04 13:30:00,21.83,21.83,21.78,21.81,61927.0,19.6792,19.6792,19.6341,19.6612,61927.0
2018-01-04 14:00:00,21.81,21.82,21.8,21.82,57855.0,19.6612,19.6702,19.6521,19.6702,57855.0
2018-01-04 14:30:00,21.83,21.87,21.82,21.87,69947.0,19.6792,19.7152,19.6702,19.7152,69947.0
2018-01-04 15:00:00,21.87,22.0,21.86,21.98,154854.0,19.7152,19.8324,19.7062,19.8144,154854.0
2018-01-04 15:30:00,21.98,22.0,21.95,21.99,254201.0,19.8144,19.8324,19.7874,19.8234,254201.0
2018-01-05 09:30:00,21.97,21.98,21.81,21.95,165829.0,19.8054,19.8144,19.6612,19.7874,165829.0
2018-01-05 10:00:00,21.95,21.97,21.88,21.88,74152.0,19.7874,19.8054,19.7243,19.7243,74152.0
2018-01-05 10:30:00,21.88,21.9,21.78,21.78,283968.0,19.7243,19.7423,19.6341,19.6341,283968.0
2018-01-05 11:00:00,21.78,21.81,21.71,21.81,199589.0,19.6341,19.6612,19.571,19.6612,199589.0
2018-01-05 11:30:00,21.81,21.84,21.77,21.82,247016.0,19.6612,19.6882,19.6251,19.6702,247016.0
2018-01-05 12:00:00,21.81,21.83,21.8,21.83,59998.0,19.6612,19.6792,19.6521,19.6792,59998.0
2018-01-05 12:30:00,21.82,21.84,21.82,21.83,75685.0,19.6702,19.6882,19.6702,19.6792,75685.0
2018-01-05 13:00:00,21.83,21.87,21.83,21.85,79613.0,19.6792,19.7152,19.6792,19.6972,79613.0
2018-01-05 13:30:00,21.85,21.86,21.83,21.84,112999.0,19.6972,19.7062,19.6792,19.6882,112999.0
2018-01-05 14:00:00,21.84,21.89,21.83,21.88,70624.0,19.6882,19.7333,19.6792,19.7243,70624.0
2018-01-05 14:30:00,21.88,21.93,21.87,21.89,107566.0,19.7243,19.7693,19.7152,19.7333,107566.0
2018-01-05 15:00:00,21.89,21.93,21.87,21.91,110692.0,19.7333,19.7693,19.7152,19.7513,110692.0
2018-01-05 15:30:00,21.91,21.96,21.88,21.92,270060.0,19.7513,19.7964,19.7243,19.7603,270060.0
2018-01-08 09:30:00,21.89,21.93,21.78,21.82,218706.0,19.7333,19.7693,19.6341,19.6702,218706.0
2018-01-08 10:00:00,21.82,21.83,21.77,21.79,141929.0,19.6702,19.6792,19.6251,19.6431,141929.0
2018-01-08 10:30:00,21.79,21.79,21.58,21.66,240987.0,19.6431,19.6431,19.4538,19.5259,240987.0
2018-01-08 11:00:00,21.65,21.66,21.62,21.63,127457.0,19.5169,19.5259,19.4899,19.4989,127457.0
2018-01-08 11:30:00,21.64,21.64,21.57,21.62,110709.0,19.5079,19.5079,19.4448,19.4899,110709.0
2018-01-08 12:00:00,21.62,21.79,21.61,21.78,104450.0,19.4899,19.6431,19.4809,19.6341,104450.0
2018-01-08 12:30:00,21.78,21.8,21.74,21.78,96171.0,19.6341,19.6521,19.598,19.6341,96171.0
2018-01-08 13:00:00,21.79,21.84,21.79,21.82,56019.0,19.6431,19.6882,19.6431,19.6702,56019.0
2018-01-08 13:30:00,21.82,21.85,21.78,21.85,46272.0,19.6702,19.6972,19.6341,19.6972,46272.0
2018-01-08 14:00:00,21.85,21.92,21.85,21.92,56837.0,19.6972,19.7603,19.6972,19.7603,56837.0
2018-01-08 14:30:00,21.92,21.95,21.91,21.95,89975.0,19.7603,19.7874,19.7513,19.7874,89975.0
2018-01-08 15:00:00,21.95,21.97,21.93,21.96,85505.0,19.7874,19.8054,19.7693,19.7964,85505.0
2018-01-08 15:30:00,21.97,22.08,21.95,22.03,404178.0,19.8054,19.9045,19.7874,19.8595,404178.0
2018-01-09 09:30:00,22.46,22.81,22.33,22.34,792561.0,20.2471,20.5626,20.1299,20.1389,792561.0
2018-01-09 10:00:00,22.33,22.52,22.31,22.48,177767.0,20.1299,20.3012,20.1119,20.2651,177767.0
2018-01-09 10:30:00,22.48,22.55,22.38,22.42,219508.0,20.2651,20.3282,20.175,20.211,219508.0
2018-01-09 11:00:00,22.42,22.5,22.41,22.5,126879.0,20.211,20.2832,20.202,20.2832,126879.0
2018-01-09 11:30:00,22.5,22.59,22.49,22.53,203767.0,20.2832,20.3643,20.2742,20.3102,203767.0
2018-01-09 12:00:00,22.53,22.54,22.41,22.42,156713.0,20.3102,20.3192,20.202,20.211,156713.0
2018-01-09 12:30:00,22.41,22.86,22.41,22.81,2075615.0,20.202,20.6077,20.202,20.5626,2075615.0
2018-01-09 13:00:00,22.82,23.06,22.81,22.95,887055.0,20.5716,20.788,20.5626,20.6888,887055.0
2018-01-09 13:30:00,22.95,22.96,22.73,22.78,401869.0,20.6888,20.6978,20.4905,20.5356,401869.0
2018-01-09 14:00:00,22.79,22.87,22.76,22.82,302697.0,20.5446,20.6167,20.5176,20.5716,302697.0
2018-01-09 14:30:00,22.82,22.89,22.68,22.72,471609.0,20.5716,20.6347,20.4454,20.4815,471609.0
2018-01-09 15:00:00,22.72,22.78,22.58,22.72,337660.0,20.4815,20.5356,20.3553,20.4815,337660.0
2018-01-09 15:30:00,22.71,22.72,22.61,22.67,496316.0,20.4725,20.4815,20.3823,20.4364,496316.0
2018-01-10 09:30:00,22.77,23.0,22.63,22.95,332974.0,20.5266,20.7339,20.4004,20.6888,332974.0
2018-01-10 10:00:00,22.96,23.08,22.92,23.07,190312.0,20.6978,20.806,20.6618,20.797,190312.0
2018-01-10 10:30:00,23.08,23.22,23.05,23.15,223318.0,20.806,20.9322,20.779,20.8691,223318.0
2018-01-10 11:00:00,23.16,23.18,23.05,23.05,210746.0,20.8781,20.8962,20.779,20.779,210746.0
2018-01-10 11:30:00,23.06,23.15,23.01,23.11,227253.0,20.788,20.8691,20.7429,20.8331,227253.0
2018-01-10 12:00:00,23.1,23.21,23.1,23.21,164260.0,20.8241,20.9232,20.8241,20.9232,164260.0
2018-01-10 12:30:00,23.2,23.29,23.17,23.27,133907.0,20.9142,20.9953,20.8872,20.9773,133907.0
2018-01-10 13:00:00,23.27,23.32,23.1,23.12,211744.0,20.9773,21.0224,20.8241,20.8421,211744.0
2018-01-10 13:30:00,23.12,23.13,23.06,23.07,142110.0,20.8421,20.8511,20.788,20.797,142110.0
2018-01-10 14:00:00,23.08,23.1,23.0,23.0,90278.0,20.806,20.8241,20.7339,20.7339,90278.0
2018-01-10 14:30:00,23.01,23.04,22.92,22.96,135614.0,20.7429,20.77,20.6618,20.6978,135614.0
2018-01-10 15:00:00,22.96,22.97,22.87,22.88,216787.0,20.6978,20.7069,20.6167,20.6257,216787.0
2018-01-10 15:30:00,22.89,22.89,22.81,22.84,431669.0,20.6347,20.6347,20.5626,20.5897,431669.0
2018-01-11 09:30:00,22.99,23.21,22.97,23.11,205412.0,20.7249,20.9232,20.7069,20.8331,205412.0
2018-01-11 10:00:00,23.12,23.24,23.11,23.22,148578.0,20.8421,20.9503,20.8331,20.9322,148578.0
2018-01-11 10:30:00,23.21,23.25,23.2,23.2,115989.0,20.9232,20.9593,20.9142,20.9142,115989.0
2018-01-11 11:00:00,23.2,23.21,23.15,23.16,145534.0,20.9142,20.9232,20.8691,20.8781,145534.0
2018-01-11 11:30:00,23.16,23.18,23.07,23.08,159392.0,20.8781,20.8962,20.797,20.806,159392.0
2018-01-11 12:00:00,23.09,23.11,23.06,23.07,53710.0,20.815,20.8331,20.788,20.797,53710.0
2018-01-11 12:30:00,23.07,23.07,22.92,22.92,85868.0,20.797,20.797,20.6618,20.6618,85868.0
2018-01-11 13:00:00,22.92,23.0,22.9,22.92,111580.0,20.6618,20.7339,20.6438,20.6618,111580.0
2018-01-11 13:30:00,22.91,22.91,22.86,22.88,82896.0,20.6528,20.6528,20.6077,20.6257,82896.0
2018-01-11 14:00:00,22.88,22.96,22.85,22.96,97474.0,20.6257,20.6978,20.5987,20.6978,97474.0
2018-01-11 14:30:00,22.96,23.01,22.95,23.01,67739.0,20.6978,20.7429,20.6888,20.7429,67739.0
2018-01-11 15:00:00,23.0,23.08,23.0,23.05,92075.0,20.7339,20.806,20.7339,20.779,92075.0
2018-01-11 15:30:00,23.05,23.09,23.01,23.03,218983.0,20.779,20.815,20.7429,20.7609,218983.0
2018-01-12 09:30:00,23.15,23.3,23.15,23.23,213326.0,20.8691,21.0043,20.8691,20.9412,213326.0
2018-01-12 10:00:00,23.23,23.23,23.2,23.21,73598.0,20.9412,20.9412,20.9142,20.9232,73598.0
2018-01-12 10:30:00,23.2,23.21,23.2,23.2,76468.0,20.9142,20.9232,20.9142,20.9142,76468.0
2018-01-12 11:00:00,23.2,23.2,23.07,23.11,90895.0,20.9142,20.9142,20.797,20.8331,90895.0
2018-01-12 11:30:00,23.11,23.12,23.05,23.06,66760.0,20.8331,20.8421,20.779,20.788,66760.0
2018-01-12 12:00:00,23.06,23.07,23.0,23.02,104253.0,20.788,20.797,20.7339,20.7519,104253.0
2018-01-12 12:30:00,23.02,23.06,23.01,23.05,65905.0,20.7519,20.788,20.7429,20.779,65905.0
2018-01-12 13:00:00,23.05,23.12,23.04,23.11,75760.0,20.779,20.8421,20.77,20.8331,75760.0
2018-01-12 13:30:00,23.1,23.12,23.1,23.11,107611.0,20.8241,20.8421,20.8241,20.8331,107611.0
2018-01-12 14:00:00,23.1,23.11,23.1,23.11,36562.0,20.8241,20.8331,20.8241,20.8331,36562.0
2018-01-12 14:30:00,23.11,23.11,23.05,23.09,85975.0,20.8331,20.8331,20.779,20.815,85975.0
2018-01-12 15:00:00,23.08,23.12,23.07,23.09,50254.0,20.806,20.8421,20.797,20.815,50254.0
2018-01-12 15:30:00,23.09,23.09,23.02,23.07,411609.0,20.815,20.815,20.7519,20.797,411609.0
2018-01-16 09:30:00,23.2,23.36,23.03,23.21,351699.0,20.9142,21.0584,20.7609,20.9232,351699.0
2018-01-16 10:00:00,23.2,23.32,23.18,23.29,114687.0,20.9142,21.0224,20.8962,20.9953,114687.0
2018-01-16 10:30:00,23.29,23.3,23.21,23.25,161056.0,20.9953,21.0043,20.9232,20.9593,161056.0
2018-01-16 11:00:00,23.24,23.25,23.04,23.14,271179.0,20.9503,20.9593,20.77,20.8601,271179.0
2018-01-16 11:30:00,23.14,23.16,23.02,23.03,49047.0,20.8601,20.8781,20.7519,20.7609,49047.0
2018-01-16 12:00:00,23.04,23.1,23.0,23.07,116500.0,20.77,20.8241,20.7339,20.797,116500.0
2018-01-16 12:30:00,23.07,23.07,22.96,22.98,70059.0,20.797,20.797,20.6978,20.7159,70059.0
2018-01-16 13:00:00,22.98,22.99,22.88,22.88,94652.0,20.7159,20.7249,20.6257,20.6257,94652.0
2018-01-16 13:30:00,22.89,22.91,22.78,22.78,75467.0,20.6347,20.6528,20.5356,20.5356,75467.0
2018-01-16 14:00:00,22.78,22.8,22.58,22.6,151335.0,20.5356,20.5536,20.3553,20.3733,151335.0
2018-01-16 14:30:00,22.6,22.64,22.53,22.62,209237.0,20.3733,20.4094,20.3102,20.3913,209237.0
2018-01-16 15:00:00,22.62,22.82,22.62,22.81,144632.0,20.3913,20.5716,20.3913,20.5626,144632.0
2018-01-16 15:30:00,22.81,22.86,22.77,22.79,181233.0,20.5626,20.6077,20.5266,20.5446,181233.0
2018-01-17 09:30:00,22.88,23.0,22.68,22.8,165457.0,20.6257,20.7339,20.4454,20.5536,165457.0
2018-01-17 10:00:00,22.81,22.88,22.78,22.79,55589.0,20.5626,20.6257,20.5356,20.5446,55589.0
2018-01-17 10:30:00,22.78,22.81,22.74,22.78,64569.0,20.5356,20.5626,20.4995,20.5356,64569.0
2018-01-17 11:00:00,22.78,22.93,22.78,22.93,92391.0,20.5356,20.6708,20.5356,20.6708,92391.0
2018-01-17 11:30:00,22.93,22.98,22.93,22.98,99905.0,20.6708,20.7159,20.6708,20.7159,99905.0
2018-01-17 12:00:00,22.98,23.05,22.92,22.96,87488.0,20.7159,20.779,20.6618,20.6978,87488.0
2018-01-17 12:30:00,22.96,23.0,22.9,22.98,65929.0,20.6978,20.7339,20.6438,20.7159,65929.0
2018-01-17 13:00:00,22.98,23.0,22.9,22.96,58295.0,20.7159,20.7339,20.6438,20.6978,58295.0
2018-01-17 13:30:00,22.96,22.96,22.91,22.93,25995.0,20.6978,20.6978,20.6528,20.6708,25995.0
2018-01-17 14:00:00,22.94,22.94,22.86,22.86,96568.0,20.6798,20.6798,20.6077,20.6077,96568.0
2018-01-17 14:30:00,22.86,22.94,22.83,22.94,108173.0,20.6077,20.6798,20.5807,20.6798,108173.0
2018-01-17 15:00:00,22.94,22.94,22.87,22.88,60527.0,20.6798,20.6798,20.6167,20.6257,60527.0
2018-01-17 15:30:00,22.89,22.92,22.83,22.84,232689.0,20.6347,20.6618,20.5807,20.5897,232689.0
2018-01-18 09:30:00,22.77,22.77,22.61,22.77,132547.0,20.5266,20.5266,20.3823,20.5266,132547.0
2018-01-18 10:00:00,22.77,22.83,22.64,22.66,124344.0,20.5266,20.5807,20.4094,20.4274,124344.0
2018-01-18 10:30:00,22.67,22.67,22.62,22.63,142413.0,20.4364,20.4364,20.3913,20.4004,142413.0
2018-01-18 11:00:00,22.64,22.67,22.58,22.6,94076.0,20.4094,20.4364,20.3553,20.3733,94076.0
2018-01-18 11:30:00,22.59,22.61,22.52,22.59,127246.0,20.3643,20.3823,20.3012,20.3643,127246.0
2018-01-18 12:00:00,22.58,22.65,22.58,22.64,33420.0,20.3553,20.4184,20.3553,20.4094,33420.0
2018-01-18 12:30:00,22.65,22.7,22.64,22.67,74380.0,20.4184,20.4635,20.4094,20.4364,74380.0
2018-01-18 13:00:00,22.68,22.72,22.67,22.71,53725.0,20.4454,20.4815,20.4364,20.4725,53725.0
2018-01-18 13:30:00,22.71,22.73,22.68,22.7,82315.0,20.4725,20.4905,20.4454,20.4635,82315.0
2018-01-18 14:00:00,22.69,22.7,22.65,22.69,83573.0,20.4544,20.4635,20.4184,20.4544,83573.0
2018-01-18 14:30:00,22.69,22.69,22.63,22.64,46313.0,20.4544,20.4544,20.4004,20.4094,46313.0
2018-01-18 15:00:00,22.63,22.64,22.57,22.57,78856.0,20.4004,20.4094,20.3463,20.3463,78856.0
2018-01-18 15:30:00,22.58,22.58,22.38,22.54,592208.0,20.3553,20.3553,20.175,20.3192,592208.0
2018-01-19 09:30:00,22.4,22.6,22.37,22.45,294735.0,20.193,20.3733,20.166,20.2381,294735.0
2018-01-19 10:00:00,22.45,22.45,22.28,22.43,267223.0,20.2381,20.2381,20.0848,20.2201,267223.0
2018-01-19 10:30:00,22.43,22.51,22.35,22.5,191577.0,20.2201,20.2922,20.1479,20.2832,191577.0
2018-01-19 11:00:00,22.49,22.63,22.48,22.63,72649.0,20.2742,20.4004,20.2651,20.4004,72649.0
2018-01-19 11:30:00,22.63,22.66,22.55,22.59,112146.0,20.4004,20.4274,20.3282,20.3643,112146.0
2018-01-19 12:00:00,22.6,22.65,22.59,22.6,105516.0,20.3733,20.4184,20.3643,20.3733,105516.0
2018-01-19 12:30:00,22.61,22.69,22.6,22.65,85979.0,20.3823,20.4544,20.3733,20.4184,85979.0
2018-01-19 13:00:00,22.65,22.67,22.61,22.64,69048.0,20.4184,20.4364,20.3823,20.4094,69048.0
2018-01-19 13:30:00,22.64,22.65,22.59,22.62,80373.0,20.4094,20.4184,20.3643,20.3913,80373.0
2018-01-19 14:00:00,22.63,22.7,22.62,22.68,84651.0,20.4004,20.4635,20.3913,20.4454,84651.0
2018-01-19 14:30:00,22.68,22.71,22.67,22.71,59501.0,20.4454,20.4725,20.4364,20.4725,59501.0
2018-01-19 15:00:00,22.71,22.75,22.69,22.73,102614.0,20.4725,20.5085,20.4544,20.4905,102614.0
2018-01-19 15:30:00,22.74,22.78,22.7,22.78,338630.0,20.4995,20.5356,20.4635,20.5356,338630.0
2018-01-22 09:30:00,22.78,22.9,22.75,22.79,225420.0,20.5356,20.6438,20.5085,20.5446,225420.0
2018-01-22 10:00:00,22.79,22.79,22.69,22.73,87212.0,20.5446,20.5446,20.4544,20.4905,87212.0
2018-01-22 10:30:00,22.73,22.8,22.73,22.79,128610.0,20.4905,20.5536,20.4905,20.5446,128610.0
2018-01-22 11:00:00,22.79,22.82,22.76,22.77,86645.0,20.5446,20.5716,20.5176,20.5266,86645.0
2018-01-22 11:30:00,22.76,22.82,22.74,22.82,76996.0,20.5176,20.5716,20.4995,20.5716,76996.0
2018-01-22 12:00:00,22.82,22.83,22.75,22.82,91574.0,20.5716,20.5807,20.5085,20.5716,91574.0
2018-01-22 12:30:00,22.82,22.84,22.79,22.82,72557.0,20.5716,20.5897,20.5446,20.5716,72557.0
2018-01-22 13:00:00,22.82,22.87,22.81,22.86,57565.0,20.5716,20.6167,20.5626,20.6077,57565.0
2018-01-22 13:30:00,22.85,22.94,22.85,22.93,48745.0,20.5987,20.6798,20.5987,20.6708,48745.0
2018-01-22 14:00:00,22.93,22.97,22.85,22.89,117861.0,20.6708,20.7069,20.5987,20.6347,117861.0
2018-01-22 14:30:00,22.89,22.93,22.89,22.93,26214.0,20.6347,20.6708,20.6347,20.6708,26214.0
2018-01-22 15:00:00,22.93,22.99,22.9,22.99,59780.0,20.6708,20.7249,20.6438,20.7249,59780.0
2018-01-22 15:30:00,22.98,23.01,22.97,23.01,359092.0,20.7159,20.7429,20.7069,20.7429,359092.0
2018-01-23 09:30:00,23.01,23.22,22.97,23.12,180181.0,20.7429,20.9322,20.7069,20.8421,180181.0
2018-01-23 10:00:00,23.12,23.3,23.08,23.26,256406.0,20.8421,21.0043,20.806,20.9683,256406.0
2018-01-23 10:30:00,23.25,23.31,23.23,23.28,127650.0,20.9593,21.0134,20.9412,20.9863,127650.0
2018-01-23 11:00:00,23.28,23.29,23.16,23.2,247415.0,20.9863,20.9953,20.8781,20.9142,247415.0
2018-01-23 11:30:00,23.19,23.24,23.19,23.23,389910.0,20.9052,20.9503,20.9052,20.9412,389910.0
2018-01-23 12:00:00,23.23,23.29,23.22,23.24,123312.0,20.9412,20.9953,20.9322,20.9503,123312.0
2018-01-23 12:30:00,23.25,23.35,23.24,23.34,98937.0,20.9593,21.0494,20.9503,21.0404,98937.0
2018-01-23 13:00:00,23.35,23.42,23.25,23.42,292070.0,21.0494,21.1125,20.9593,21.1125,292070.0
2018-01-23 13:30:00,23.42,23.47,23.4,23.46,177783.0,21.1125,21.1576,21.0945,21.1486,177783.0
2018-01-23 14:00:00,23.46,23.54,23.42,23.5,467705.0,21.1486,21.2207,21.1125,21.1846,467705.0
2018-01-23 14:30:00,23.49,23.56,23.49,23.52,162264.0,21.1756,21.2387,21.1756,21.2027,162264.0
2018-01-23 15:00:00,23.52,23.61,23.52,23.61,160725.0,21.2027,21.2838,21.2027,21.2838,160725.0
2018-01-23 15:30:00,23.6,23.76,23.6,23.76,484481.0,21.2748,21.419,21.2748,21.419,484481.0
2018-01-24 09:30:00,23.8,23.91,23.65,23.89,235685.0,21.4551,21.5542,21.3199,21.5362,235685.0
2018-01-24 10:00:00,23.89,23.9,23.71,23.73,593650.0,21.5362,21.5452,21.374,21.392,593650.0
2018-01-24 10:30:00,23.73,23.93,23.73,23.84,211953.0,21.392,21.5723,21.392,21.4911,211953.0
2018-01-24 11:00:00,23.83,23.88,23.75,23.82,237308.0,21.4821,21.5272,21.41,21.4731,237308.0
2018-01-24 11:30:00,23.81,23.88,23.74,23.82,117700.0,21.4641,21.5272,21.401,21.4731,117700.0
2018-01-24 12:00:00,23.82,23.92,23.79,23.84,125690.0,21.4731,21.5633,21.4461,21.4911,125690.0
2018-01-24 12:30:00,23.84,23.84,23.66,23.72,187706.0,21.4911,21.4911,21.3289,21.383,187706.0
2018-01-24 13:00:00,23.71,23.73,23.55,23.69,265778.0,21.374,21.392,21.2297,21.3559,265778.0
2018-01-24 13:30:00,23.7,23.85,23.69,23.82,110310.0,21.3649,21.5002,21.3559,21.4731,110310.0
2018-01-24 14:00:00,23.82,23.84,23.73,23.76,88445.0,21.4731,21.4911,21.392,21.419,88445.0
2018-01-24 14:30:00,23.75,23.85,23.73,23.82,149497.0,21.41,21.5002,21.392,21.4731,149497.0
2018-01-24 15:00:00,23.82,23.96,23.81,23.96,232801.0,21.4731,21.5993,21.4641,21.5993,232801.0
2018-01-24 15:30:00,23.96,24.02,23.92,24.01,616118.0,21.5993,21.6534,21.5633,21.6444,616118.0
2018-01-25 09:30:00,24.03,24.05,23.88,23.88,277768.0,21.6624,21.6805,21.5272,21.5272,277768.0
2018-01-25 10:00:00,23.88,24.04,23.81,23.92,504903.0,21.5272,21.6714,21.4641,21.5633,504903.0
2018-01-25 10:30:00,23.92,24.05,23.91,24.05,168438.0,21.5633,21.6805,21.5542,21.6805,168438.0
2018-01-25 11:00:00,24.05,24.25,24.04,24.2,137760.0,21.6805,21.8607,21.6714,21.8157,137760.0
2018-01-25 11:30:00,24.19,24.25,24.18,24.25,195488.0,21.8067,21.8607,21.7976,21.8607,195488.0
2018-01-25 12:00:00,24.25,24.25,24.19,24.24,185536.0,21.8607,21.8607,21.8067,21.8517,185536.0
2018-01-25 12:30:00,24.23,24.25,24.17,24.17,57219.0,21.8427,21.8607,21.7886,21.7886,57219.0
2018-01-25 13:00:00,24.18,24.19,24.14,24.16,146363.0,21.7976,21.8067,21.7616,21.7796,146363.0
2018-01-25 13:30:00,24.15,24.18,24.04,24.09,347383.0,21.7706,21.7976,21.6714,21.7165,347383.0
2018-01-25 14:00:00,24.09,24.12,24.04,24.1,69329.0,21.7165,21.7436,21.6714,21.7255,69329.0
2018-01-25 14:30:00,24.1,24.24,24.08,24.23,250029.0,21.7255,21.8517,21.7075,21.8427,250029.0
2018-01-25 15:00:00,24.23,24.37,24.19,24.35,196124.0,21.8427,21.9689,21.8067,21.9509,196124.0
2018-01-25 15:30:00,24.36,24.45,24.29,24.42,1009631.0,21.9599,22.041,21.8968,22.014,1009631.0
2018-01-26 09:30:00,24.47,24.47,24.2,24.28,299971.0,22.0591,22.0591,21.8157,21.8878,299971.0
2018-01-26 10:00:00,24.29,24.46,24.28,24.42,688393.0,21.8968,22.0501,21.8878,22.014,688393.0
2018-01-26 10:30:00,24.42,24.5,24.41,24.41,116916.0,22.014,22.0861,22.005,22.005,116916.0
2018-01-26 11:00:00,24.42,24.47,24.41,24.42,164561.0,22.014,22.0591,22.005,22.014,164561.0
2018-01-26 11:30:00,24.42,24.42,24.35,24.39,89430.0,22.014,22.014,21.9509,21.987,89430.0
2018-01-26 12:00:00,24.38,24.42,24.38,24.39,51768.0,21.9779,22.014,21.9779,21.987,51768.0
2018-01-26 12:30:00,24.39,24.4,24.29,24.29,91014.0,21.987,21.996,21.8968,21.8968,91014.0
2018-01-26 13:00:00,24.29,24.31,24.2,24.29,84406.0,21.8968,21.9148,21.8157,21.8968,84406.0
2018-01-26 13:30:00,24.3,24.33,24.27,24.32,102147.0,21.9058,21.9329,21.8788,21.9239,102147.0
2018-01-26 14:00:00,24.32,24.35,24.29,24.3,62057.0,21.9239,21.9509,21.8968,21.9058,62057.0
2018-01-26 14:30:00,24.3,24.35,24.3,24.32,97191.0,21.9058,21.9509,21.9058,21.9239,97191.0
2018-01-26 15:00:00,24.31,24.42,24.31,24.39,183991.0,21.9148,22.014,21.9148,21.987,183991.0
2018-01-26 15:30:00,24.39,24.41,24.34,24.38,700456.0,21.987,22.005,21.9419,21.9779,700456.0
2018-01-29 09:30:00,24.25,24.33,24.04,24.13,522075.0,21.8607,21.9329,21.6714,21.7526,522075.0
2018-01-29 10:00:00,24.13,24.13,23.91,24.05,271898.0,21.7526,21.7526,21.5542,21.6805,271898.0
2018-01-29 10:30:00,24.05,24.06,23.98,24.03,264710.0,21.6805,21.6895,21.6173,21.6624,264710.0
2018-01-29 11:00:00,24.03,24.13,23.99,24.09,382895.0,21.6624,21.7526,21.6264,21.7165,382895.0
2018-01-29 11:30:00,24.1,24.1,23.97,24.01,255965.0,21.7255,21.7255,21.6083,21.6444,255965.0
2018-01-29 12:00:00,24.01,24.04,23.98,24.01,210493.0,21.6444,21.6714,21.6173,21.6444,210493.0
2018-01-29 12:30:00,24.01,24.06,24.0,24.04,111448.0,21.6444,21.6895,21.6354,21.6714,111448.0
2018-01-29 13:00:00,24.04,24.07,24.02,24.05,65690.0,21.6714,21.6985,21.6534,21.6805,65690.0
2018-01-29 13:30:00,24.05,24.06,23.99,24.0,78982.0,21.6805,21.6895,21.6264,21.6354,78982.0
2018-01-29 14:00:00,24.0,24.05,23.98,24.04,113048.0,21.6354,21.6805,21.6173,21.6714,113048.0
2018-01-29 14:30:00,24.05,24.07,24.01,24.05,126927.0,21.6805,21.6985,21.6444,21.6805,126927.0
2018-01-29 15:00:00,24.05,24.14,24.03,24.07,146625.0,21.6805,21.7616,21.6624,21.6985,146625.0
2018-01-29 15:30:00,24.07,24.26,24.04,24.26,700998.0,21.6985,21.8698,21.6714,21.8698,700998.0
2018-01-30 09:30:00,23.97,24.03,23.74,23.92,489431.0,21.6083,21.6624,21.401,21.5633,489431.0
2018-01-30 10:00:00,23.93,23.99,23.85,23.99,181829.0,21.5723,21.6264,21.5002,21.6264,181829.0
2018-01-30 10:30:00,23.99,24.08,23.89,23.97,138053.0,21.6264,21.7075,21.5362,21.6083,138053.0
2018-01-30 11:00:00,23.97,23.99,23.84,23.97,224916.0,21.6083,21.6264,21.4911,21.6083,224916.0
2018-01-30 11:30:00,23.97,24.04,23.89,23.9,155911.0,21.6083,21.6714,21.5362,21.5452,155911.0
2018-01-30 12:00:00,23.91,23.95,23.88,23.91,160190.0,21.5542,21.5903,21.5272,21.5542,160190.0
2018-01-30 12:30:00,23.91,23.94,23.85,23.86,159340.0,21.5542,21.5813,21.5002,21.5092,159340.0
2018-01-30 13:00:00,23.85,23.88,23.82,23.86,118195.0,21.5002,21.5272,21.4731,21.5092,118195.0
2018-01-30 13:30:00,23.86,23.92,23.84,23.88,65444.0,21.5092,21.5633,21.4911,21.5272,65444.0
2018-01-30 14:00:00,23.88,23.89,23.83,23.87,82625.0,21.5272,21.5362,21.4821,21.5182,82625.0
2018-01-30 14:30:00,23.88,23.92,23.81,23.88,253665.0,21.5272,21.5633,21.4641,21.5272,253665.0
2018-01-30 15:00:00,23.87,23.98,23.86,23.98,96643.0,21.5182,21.6173,21.5092,21.6173,96643.0
2018-01-30 15:30:00,23.97,24.0,23.89,23.96,439284.0,21.6083,21.6354,21.5362,21.5993,439284.0
2018-01-31 09:30:00,24.01,24.11,23.99,24.01,158556.0,21.6444,21.7345,21.6264,21.6444,158556.0
2018-01-31 10:00:00,24.01,24.04,23.99,24.0,74097.0,21.6444,21.6714,21.6264,21.6354,74097.0
2018-01-31 10:30:00,24.01,24.06,23.95,24.05,125655.0,21.6444,21.6895,21.5903,21.6805,125655.0
2018-01-31 11:00:00,24.05,24.06,23.99,24.02,59581.0,21.6805,21.6895,21.6264,21.6534,59581.0
2018-01-31 11:30:00,24.02,24.06,23.99,24.0,79068.0,21.6534,21.6895,21.6264,21.6354,79068.0
2018-01-31 12:00:00,24.01,24.01,23.93,23.94,89933.0,21.6444,21.6444,21.5723,21.5813,89933.0
2018-01-31 12:30:00,23.95,23.96,23.9,23.91,27973.0,21.5903,21.5993,21.5452,21.5542,27973.0
2018-01-31 13:00:00,23.91,23.92,23.87,23.9,42709.0,21.5542,21.5633,21.5182,21.5452,42709.0
2018-01-31 13:30:00,23.91,23.91,23.89,23.9,79094.0,21.5542,21.5542,21.5362,21.5452,79094.0
2018-01-31 14:00:00,23.91,23.97,23.89,23.9,164714.0,21.5542,21.6083,21.5362,21.5452,164714.0
2018-01-31 14:30:00,23.9,23.91,23.74,23.74,96802.0,21.5452,21.5542,21.401,21.401,96802.0
2018-01-31 15:00:00,23.74,23.85,23.73,23.85,212625.0,21.401,21.5002,21.392,21.5002,212625.0
2018-01-31 15:30:00,23.85,24.09,23.84,24.07,779265.0,21.5002,21.7165,21.4911,21.6985,779265.0
2018-02-01 09:30:00,23.98,24.39,23.98,24.13,411631.0,21.6173,21.987,21.6173,21.7526,411631.0
2018-02-01 10:00:00,24.14,24.23,24.04,24.19,500755.0,21.7616,21.8427,21.6714,21.8067,500755.0
2018-02-01 10:30:00,24.19,24.41,24.15,24.37,666862.0,21.8067,22.005,21.7706,21.9689,666862.0
2018-02-01 11:00:00,24.37,24.37,24.22,24.31,132181.0,21.9689,21.9689,21.8337,21.9148,132181.0
2018-02-01 11:30:00,24.31,24.32,24.18,24.23,268374.0,21.9148,21.9239,21.7976,21.8427,268374.0
2018-02-01 12:00:00,24.23,24.34,24.22,24.29,424662.0,21.8427,21.9419,21.8337,21.8968,424662.0
2018-02-01 12:30:00,24.29,24.3,24.24,24.28,70154.0,21.8968,21.9058,21.8517,21.8878,70154.0
2018-02-01 13:00:00,24.28,24.34,24.27,24.31,64743.0,21.8878,21.9419,21.8788,21.9148,64743.0
2018-02-01 13:30:00,24.3,24.32,24.16,24.18,115582.0,21.9058,21.9239,21.7796,21.7976,115582.0
2018-02-01 14:00:00,24.18,24.2,24.15,24.2,88459.0,21.7976,21.8157,21.7706,21.8157,88459.0
2018-02-01 14:30:00,24.2,24.29,24.16,24.27,139676.0,21.8157,21.8968,21.7796,21.8788,139676.0
2018-02-01 15:00:00,24.27,24.35,24.25,24.33,160319.0,21.8788,21.9509,21.8607,21.9329,160319.0
2018-02-01 15:30:00,24.33,24.36,24.2,24.3,668624.0,21.9329,21.9599,21.8157,21.9058,668624.0
2018-02-02 09:30:00,24.13,24.16,23.76,23.91,535203.0,21.7526,21.7796,21.419,21.5542,535203.0
2018-02-02 10:00:00,23.91,23.94,23.66,23.93,321624.0,21.5542,21.5813,21.3289,21.5723,321624.0
2018-02-02 10:30:00,23.92,24.06,23.78,23.79,286423.0,21.5633,21.6895,21.4371,21.4461,286423.0
2018-02-02 11:00:00,23.8,23.9,23.79,23.89,157125.0,21.4551,21.5452,21.4461,21.5362,157125.0
2018-02-02 11:30:00,23.89,23.91,23.84,23.89,77665.0,21.5362,21.5542,21.4911,21.5362,77665.0
2018-02-02 12:00:00,23.88,23.91,23.78,23.78,223892.0,21.5272,21.5542,21.4371,21.4371,223892.0
2018-02-02 12:30:00,23.78,23.88,23.77,23.81,80603.0,21.4371,21.5272,21.428,21.4641,80603.0
2018-02-02 13:00:00,23.8,23.83,23.69,23.75,228030.0,21.4551,21.4821,21.3559,21.41,228030.0
2018-02-02 13:30:00,23.76,23.76,23.63,23.65,99506.0,21.419,21.419,21.3018,21.3199,99506.0
2018-02-02 14:00:00,23.65,23.66,23.49,23.53,178867.0,21.3199,21.3289,21.1756,21.2117,178867.0
2018-02-02 14:30:00,23.52,23.6,23.41,23.45,233662.0,21.2027,21.2748,21.1035,21.1396,233662.0
2018-02-02 15:00:00,23.45,23.61,23.37,23.57,240634.0,21.1396,21.2838,21.0675,21.2477,240634.0
2018-02-02 15:30:00,23.57,23.59,23.38,23.46,539168.0,21.2477,21.2658,21.0765,21.1486,539168.0
2018-02-05 09:30:00,23.1,23.1,22.09,22.89,891563.0,20.8241,20.8241,19.9136,20.6347,891563.0
2018-02-05 10:00:00,22.89,23.05,22.83,23.02,239782.0,20.6347,20.779,20.5807,20.7519,239782.0
2018-02-05 10:30:00,23.01,23.04,22.92,23.01,372794.0,20.7429,20.77,20.6618,20.7429,372794.0
2018-02-05 11:00:00,23.01,23.02,22.87,22.88,304865.0,20.7429,20.7519,20.6167,20.6257,304865.0
2018-02-05 11:30:00,22.87,22.88,22.81,22.85,404518.0,20.6167,20.6257,20.5626,20.5987,404518.0
2018-02-05 12:00:00,22.85,22.85,22.68,22.72,302228.0,20.5987,20.5987,20.4454,20.4815,302228.0
2018-02-05 12:30:00,22.72,22.79,22.7,22.74,268168.0,20.4815,20.5446,20.4635,20.4995,268168.0
2018-02-05 13:00:00,22.73,22.73,22.35,22.46,361592.0,20.4905,20.4905,20.1479,20.2471,361592.0
2018-02-05 13:30:00,22.46,22.57,22.39,22.46,379452.0,20.2471,20.3463,20.184,20.2471,379452.0
2018-02-05 14:00:00,22.46,22.52,22.21,22.25,349644.0,20.2471,20.3012,20.0217,20.0578,349644.0
2018-02-05 14:30:00,22.25,22.27,22.1,22.21,508855.0,20.0578,20.0758,19.9226,20.0217,508855.0
2018-02-05 15:00:00,22.21,22.4,21.65,22.39,912341.0,20.0217,20.193,19.5169,20.184,912341.0
2018-02-05 15:30:00,22.39,22.4,21.84,21.93,1220646.0,20.184,20.193,19.6882,19.7693,1220646.0
2018-02-06 09:30:00,21.34,21.99,20.92,21.91,1514545.0,19.2375,19.8234,18.8588,19.7513,1514545.0
2018-02-06 10:00:00,21.9,22.03,21.37,21.39,410581.0,19.7423,19.8595,19.2645,19.2825,410581.0
2018-02-06 10:30:00,21.39,21.65,21.31,21.52,224998.0,19.2825,19.5169,19.2104,19.3997,224998.0
2018-02-06 11:00:00,21.53,21.63,21.44,21.5,423600.0,19.4087,19.4989,19.3276,19.3817,423600.0
2018-02-06 11:30:00,21.5,21.81,21.42,21.72,305279.0,19.3817,19.6612,19.3096,19.58,305279.0
2018-02-06 12:00:00,21.72,21.98,21.69,21.95,130967.0,19.58,19.8144,19.553,19.7874,130967.0
2018-02-06 12:30:00,21.97,22.03,21.82,21.9,153593.0,19.8054,19.8595,19.6702,19.7423,153593.0
2018-02-06 13:00:00,21.89,21.92,21.78,21.88,133142.0,19.7333,19.7603,19.6341,19.7243,133142.0
2018-02-06 13:30:00,21.86,21.88,21.71,21.73,135317.0,19.7062,19.7243,19.571,19.589,135317.0
2018-02-06 14:00:00,21.72,21.79,21.67,21.76,143601.0,19.58,19.6431,19.5349,19.6161,143601.0
2018-02-06 14:30:00,21.76,22.06,21.73,22.06,127779.0,19.6161,19.8865,19.589,19.8865,127779.0
2018-02-06 15:00:00,22.05,22.18,21.94,22.01,170930.0,19.8775,19.9947,19.7783,19.8414,170930.0
2018-02-06 15:30:00,22.01,22.15,21.96,22.1,713940.0,19.8414,19.9677,19.7964,19.9226,713940.0
2018-02-07 09:30:00,21.97,22.37,21.93,22.33,269369.0,19.8054,20.166,19.7693,20.1299,269369.0
2018-02-07 10:00:00,22.32,22.45,22.31,22.38,444564.0,20.1209,20.2381,20.1119,20.175,444564.0
2018-02-07 10:30:00,22.38,22.4,22.29,22.33,138701.0,20.175,20.193,20.0939,20.1299,138701.0
2018-02-07 11:00:00,22.33,22.43,22.31,22.35,108106.0,20.1299,20.2201,20.1119,20.1479,108106.0
2018-02-07 11:30:00,22.35,22.39,22.27,22.31,84932.0,20.1479,20.184,20.0758,20.1119,84932.0
2018-02-07 12:00:00,22.3,22.39,22.28,22.37,54794.0,20.1029,20.184,20.0848,20.166,54794.0
2018-02-07 12:30:00,22.37,22.38,22.3,22.34,183855.0,20.166,20.175,20.1029,20.1389,183855.0
2018-02-07 13:00:00,22.34,22.4,22.22,22.31,215964.0,20.1389,20.193,20.0308,20.1119,215964.0
2018-02-07 13:30:00,22.31,22.44,22.29,22.34,183585.0,20.1119,20.2291,20.0939,20.1389,183585.0
2018-02-07 14:00:00,22.33,22.34,22.21,22.34,133192.0,20.1299,20.1389,20.0217,20.1389,133192.0
2018-02-07 14:30:00,22.34,22.35,22.19,22.29,103405.0,20.1389,20.1479,20.0037,20.0939,103405.0
2018-02-07 15:00:00,22.27,22.34,22.27,22.32,149829.0,20.0758,20.1389,20.0758,20.1209,149829.0
2018-02-07 15:30:00,22.32,22.37,22.17,22.19,1189799.0,20.1209,20.166,19.9857,20.0037,1189799.0
2018-02-08 09:30:00,22.19,22.42,21.97,22.12,473419.0,20.0037,20.211,19.8054,19.9406,473419.0
2018-02-08 10:00:00,22.14,22.15,21.64,21.75,389527.0,19.9586,19.9677,19.5079,19.6071,389527.0
2018-02-08 10:30:00,21.74,21.89,21.41,21.49,625645.0,19.598,19.7333,19.3006,19.3727,625645.0
2018-02-08 11:00:00,21.53,21.6,21.43,21.44,161459.0,19.4087,19.4718,19.3186,19.3276,161459.0
2018-02-08 11:30:00,21.45,21.46,21.27,21.35,340501.0,19.3366,19.3456,19.1744,19.2465,340501.0
2018-02-08 12:00:00,21.35,21.49,21.31,21.33,229135.0,19.2465,19.3727,19.2104,19.2284,229135.0
2018-02-08 12:30:00,21.32,21.48,21.31,21.38,225267.0,19.2194,19.3637,19.2104,19.2735,225267.0
2018-02-08 13:00:00,21.36,21.45,21.3,21.38,94618.0,19.2555,19.3366,19.2014,19.2735,94618.0
2018-02-08 13:30:00,21.37,21.67,21.36,21.5,187656.0,19.2645,19.5349,19.2555,19.3817,187656.0
2018-02-08 14:00:00,21.5,21.61,21.49,21.52,114420.0,19.3817,19.4809,19.3727,19.3997,114420.0
2018-02-08 14:30:00,21.5,21.59,21.39,21.45,284765.0,19.3817,19.4628,19.2825,19.3366,284765.0
2018-02-08 15:00:00,21.45,21.81,21.44,21.76,272919.0,19.3366,19.6612,19.3276,19.6161,272919.0
2018-02-08 15:30:00,21.77,21.77,21.08,21.08,802582.0,19.6251,19.6251,19.0031,19.0031,802582.0
2018-02-09 09:30:00,21.03,21.62,21.03,21.47,272847.0,18.958,19.4899,18.958,19.3546,272847.0
2018-02-09 10:00:00,21.49,21.51,21.33,21.35,337698.0,19.3727,19.3907,19.2284,19.2465,337698.0
2018-02-09 10:30:00,21.34,21.4,21.01,21.21,210384.0,19.2375,19.2915,18.94,19.1203,210384.0
2018-02-09 11:00:00,21.24,21.39,21.21,21.3,207813.0,19.1473,19.2825,19.1203,19.2014,207813.0
2018-02-09 11:30:00,21.3,21.37,20.92,20.94,247382.0,19.2014,19.2645,18.8588,18.8769,247382.0
2018-02-09 12:00:00,20.93,20.98,20.65,20.8,397345.0,18.8679,18.9129,18.6154,18.7507,397345.0
2018-02-09 12:30:00,20.78,20.83,20.58,20.82,228915.0,18.7326,18.7777,18.5523,18.7687,228915.0
2018-02-09 13:00:00,20.82,20.82,20.66,20.69,141815.0,18.7687,18.7687,18.6245,18.6515,141815.0
2018-02-09 13:30:00,20.68,20.91,20.63,20.84,199063.0,18.6425,18.8498,18.5974,18.7867,199063.0
2018-02-09 14:00:00,20.82,21.14,20.81,21.08,341544.0,18.7687,19.0572,18.7597,19.0031,341544.0
2018-02-09 14:30:00,21.08,21.1,20.93,21.04,452615.0,19.0031,19.0211,18.8679,18.967,452615.0
2018-02-09 15:00:00,21.03,21.04,20.8,21.02,280382.0,18.958,18.967,18.7507,18.949,280382.0
2018-02-09 15:30:00,21.03,21.36,20.92,21.19,841321.0,18.958,19.2555,18.8588,19.1022,841321.0
2018-02-12 09:30:00,21.24,21.47,21.19,21.19,408594.0,19.1473,19.3546,19.1022,19.1022,408594.0
2018-02-12 10:00:00,21.21,21.28,20.94,21.0,219604.0,19.1203,19.1834,18.8769,18.931,219604.0
2018-02-12 10:30:00,21.0,21.1,20.92,21.05,240685.0,18.931,19.0211,18.8588,18.976,240685.0
2018-02-12 11:00:00,21.05,21.09,20.96,21.01,181890.0,18.976,19.0121,18.8949,18.94,181890.0
2018-02-12 11:30:00,21.01,21.37,20.97,21.37,267296.0,18.94,19.2645,18.9039,19.2645,267296.0
2018-02-12 12:00:00,21.37,21.51,21.3,21.31,366344.0,19.2645,19.3907,19.2014,19.2104,366344.0
2018-02-12 12:30:00,21.31,21.38,21.24,21.32,81453.0,19.2104,19.2735,19.1473,19.2194,81453.0
2018-02-12 13:00:00,21.33,21.35,21.29,21.33,79008.0,19.2284,19.2465,19.1924,19.2284,79008.0
2018-02-12 13:30:00,21.33,21.45,21.29,21.43,81294.0,19.2284,19.3366,19.1924,19.3186,81294.0
2018-02-12 14:00:00,21.42,21.44,21.3,21.34,150404.0,19.3096,19.3276,19.2014,19.2375,150404.0
2018-02-12 14:30:00,21.34,21.41,21.33,21.39,119868.0,19.2375,19.3006,19.2284,19.2825,119868.0
2018-02-12 15:00:00,21.38,21.44,21.25,21.43,267561.0,19.2735,19.3276,19.1563,19.3186,267561.0
2018-02-12 15:30:00,21.43,21.6,21.43,21.51,796440.0,19.3186,19.4718,19.3186,19.3907,796440.0
2018-02-13 09:30:00,21.32,21.42,21.15,21.2,274608.0,19.2194,19.3096,19.0662,19.1113,274608.0
2018-02-13 10:00:00,21.2,21.3,21.16,21.24,120489.0,19.1113,19.2014,19.0752,19.1473,120489.0
2018-02-13 10:30:00,21.23,21.4,21.21,21.33,118271.0,19.1383,19.2915,19.1203,19.2284,118271.0
2018-02-13 11:00:00,21.31,21.36,21.19,21.19,502256.0,19.2104,19.2555,19.1022,19.1022,502256.0
2018-02-13 11:30:00,21.18,21.29,21.18,21.27,116789.0,19.0932,19.1924,19.0932,19.1744,116789.0
2018-02-13 12:00:00,21.27,21.3,21.21,21.24,175812.0,19.1744,19.2014,19.1203,19.1473,175812.0
2018-02-13 12:30:00,21.24,21.26,21.2,21.22,121325.0,19.1473,19.1653,19.1113,19.1293,121325.0
2018-02-13 13:00:00,21.21,21.3,21.21,21.28,159025.0,19.1203,19.2014,19.1203,19.1834,159025.0
2018-02-13 13:30:00,21.28,21.32,21.25,21.27,84623.0,19.1834,19.2194,19.1563,19.1744,84623.0
2018-02-13 14:00:00,21.27,21.3,21.2,21.2,101215.0,19.1744,19.2014,19.1113,19.1113,101215.0
2018-02-13 14:30:00,21.2,21.27,21.15,21.23,283904.0,19.1113,19.1744,19.0662,19.1383,283904.0
2018-02-13 15:00:00,21.22,21.27,21.19,21.23,491215.0,19.1293,19.1744,19.1022,19.1383,491215.0
2018-02-13 15:30:00,21.23,21.3,21.21,21.25,700545.0,19.1383,19.2014,19.1203,19.1563,700545.0
2018-02-14 09:30:00,21.25,21.33,21.16,21.3,315763.0,19.1563,19.2284,19.0752,19.2014,315763.0
2018-02-14 10:00:00,21.3,21.4,21.25,21.38,761673.0,19.2014,19.2915,19.1563,19.2735,761673.0
2018-02-14 10:30:00,21.38,21.5,21.36,21.38,270051.0,19.2735,19.3817,19.2555,19.2735,270051.0
2018-02-14 11:00:00,21.38,21.51,21.28,21.49,678843.0,19.2735,19.3907,19.1834,19.3727,678843.0
2018-02-14 11:30:00,21.5,21.53,21.34,21.39,390189.0,19.3817,19.4087,19.2375,19.2825,390189.0
2018-02-14 12:00:00,21.39,21.44,21.32,21.39,344652.0,19.2825,19.3276,19.2194,19.2825,344652.0
2018-02-14 12:30:00,21.39,21.48,21.39,21.46,188348.0,19.2825,19.3637,19.2825,19.3456,188348.0
2018-02-14 13:00:00,21.46,21.5,21.43,21.46,455073.0,19.3456,19.3817,19.3186,19.3456,455073.0
2018-02-14 13:30:00,21.46,21.47,21.43,21.46,158149.0,19.3456,19.3546,19.3186,19.3456,158149.0
2018-02-14 14:00:00,21.46,21.5,21.43,21.44,178879.0,19.3456,19.3817,19.3186,19.3276,178879.0
2018-02-14 14:30:00,21.44,21.47,21.42,21.42,88659.0,19.3276,19.3546,19.3096,19.3096,88659.0
2018-02-14 15:00:00,21.42,21.55,21.41,21.5,294431.0,19.3096,19.4268,19.3006,19.3817,294431.0
2018-02-14 15:30:00,21.5,21.61,21.47,21.59,497615.0,19.3817,19.4809,19.3546,19.4628,497615.0
2018-02-15 09:30:00,21.91,22.26,21.85,22.15,1173369.0,19.7513,20.0668,19.6972,19.9677,1173369.0
2018-02-15 10:00:00,22.14,22.36,22.12,22.33,651737.0,19.9586,20.157,19.9406,20.1299,651737.0
2018-02-15 10:30:00,22.33,22.37,22.08,22.1,381174.0,20.1299,20.166,19.9045,19.9226,381174.0
2018-02-15 11:00:00,22.09,22.17,22.05,22.17,317740.0,19.9136,19.9857,19.8775,19.9857,317740.0
2018-02-15 11:30:00,22.16,22.35,22.09,22.29,406552.0,19.9767,20.1479,19.9136,20.0939,406552.0
2018-02-15 12:00:00,22.3,22.31,22.19,22.29,207765.0,20.1029,20.1119,20.0037,20.0939,207765.0
2018-02-15 12:30:00,22.3,22.35,22.29,22.32,230440.0,20.1029,20.1479,20.0939,20.1209,230440.0
2018-02-15 13:00:00,22.32,22.63,22.31,22.55,685281.0,20.1209,20.4004,20.1119,20.3282,685281.0
2018-02-15 13:30:00,22.55,22.7,22.49,22.66,512097.0,20.3282,20.4635,20.2742,20.4274,512097.0
2018-02-15 14:00:00,22.64,22.73,22.59,22.71,783100.0,20.4094,20.4905,20.3643,20.4725,783100.0
2018-02-15 14:30:00,22.71,22.72,22.56,22.66,730649.0,20.4725,20.4815,20.3373,20.4274,730649.0
2018-02-15 15:00:00,22.66,22.68,22.53,22.55,395055.0,20.4274,20.4454,20.3102,20.3282,395055.0
2018-02-15 15:30:00,22.54,22.55,22.41,22.48,887907.0,20.3192,20.3282,20.202,20.2651,887907.0
2018-02-16 09:30:00,22.31,22.46,22.29,22.3,340047.0,20.2657,20.4019,20.2475,20.2566,340047.0
2018-02-16 10:00:00,22.3,22.33,22.24,22.31,38772.0,20.2566,20.2839,20.2021,20.2657,38772.0
2018-02-16 10:30:00,22.3,22.38,22.28,22.37,99075.0,20.2566,20.3293,20.2384,20.3202,99075.0
2018-02-16 11:00:00,22.37,22.41,22.36,22.37,177362.0,20.3202,20.3565,20.3111,20.3202,177362.0
2018-02-16 11:30:00,22.37,22.39,22.31,22.31,54604.0,20.3202,20.3384,20.2657,20.2657,54604.0
2018-02-16 12:00:00,22.3,22.31,22.19,22.2,77973.0,20.2566,20.2657,20.1567,20.1658,77973.0
2018-02-16 12:30:00,22.2,22.35,22.2,22.31,183310.0,20.1658,20.302,20.1658,20.2657,183310.0
2018-02-16 13:00:00,22.31,22.34,22.13,22.14,111529.0,20.2657,20.2929,20.1022,20.1113,111529.0
2018-02-16 13:30:00,22.14,22.28,22.1,22.23,143215.0,20.1113,20.2384,20.0749,20.193,143215.0
2018-02-16 14:00:00,22.22,22.32,22.22,22.29,379304.0,20.1839,20.2748,20.1839,20.2475,379304.0
2018-02-16 14:30:00,22.29,22.36,22.25,22.3,110676.0,20.2475,20.3111,20.2112,20.2566,110676.0
2018-02-16 15:00:00,22.3,22.31,22.24,22.26,81773.0,20.2566,20.2657,20.2021,20.2203,81773.0
2018-02-16 15:30:00,22.26,22.31,22.24,22.24,296920.0,20.2203,20.2657,20.2021,20.2021,296920.0
2018-02-20 09:30:00,22.03,22.36,21.9,21.93,284505.0,20.0113,20.3111,19.8933,19.9205,284505.0
2018-02-20 10:00:00,21.92,21.99,21.79,21.89,152188.0,19.9114,19.975,19.7933,19.8842,152188.0
2018-02-20 10:30:00,21.88,21.95,21.78,21.79,133699.0,19.8751,19.9387,19.7843,19.7933,133699.0
2018-02-20 11:00:00,21.79,21.86,21.77,21.82,121991.0,19.7933,19.8569,19.7752,19.8206,121991.0
2018-02-20 11:30:00,21.83,21.86,21.8,21.86,94547.0,19.8297,19.8569,19.8024,19.8569,94547.0
2018-02-20 12:00:00,21.86,22.03,21.85,21.9,165551.0,19.8569,20.0113,19.8478,19.8933,165551.0
2018-02-20 12:30:00,21.91,22.0,21.9,21.92,138906.0,19.9023,19.9841,19.8933,19.9114,138906.0
2018-02-20 13:00:00,21.92,21.92,21.79,21.8,127995.0,19.9114,19.9114,19.7933,19.8024,127995.0
2018-02-20 13:30:00,21.8,21.94,21.75,21.94,661877.0,19.8024,19.9296,19.757,19.9296,661877.0
2018-02-20 14:00:00,21.95,21.97,21.86,21.87,102553.0,19.9387,19.9568,19.8569,19.866,102553.0
2018-02-20 14:30:00,21.87,21.91,21.86,21.89,52853.0,19.866,19.9023,19.8569,19.8842,52853.0
2018-02-20 15:00:00,21.89,21.95,21.78,21.85,248375.0,19.8842,19.9387,19.7843,19.8478,248375.0
2018-02-20 15:30:00,21.85,21.9,21.82,21.88,289538.0,19.8478,19.8933,19.8206,19.8751,289538.0
2018-02-21 09:30:00,21.96,22.13,21.81,22.03,123507.0,19.9478,20.1022,19.8115,20.0113,123507.0
2018-02-21 10:00:00,22.02,22.04,21.93,22.01,47233.0,20.0023,20.0204,19.9205,19.9932,47233.0
2018-02-21 10:30:00,22.02,22.12,22.02,22.09,26334.0,20.0023,20.0931,20.0023,20.0658,26334.0
2018-02-21 11:00:00,22.09,22.13,22.04,22.11,38596.0,20.0658,20.1022,20.0204,20.084,38596.0
2018-02-21 11:30:00,22.09,22.23,22.09,22.19,78922.0,20.0658,20.193,20.0658,20.1567,78922.0
2018-02-21 12:00:00,22.18,22.22,22.09,22.15,59245.0,20.1476,20.1839,20.0658,20.1204,59245.0
2018-02-21 12:30:00,22.15,22.31,22.14,22.26,94490.0,20.1204,20.2657,20.1113,20.2203,94490.0
2018-02-21 13:00:00,22.27,22.28,22.24,22.28,249986.0,20.2294,20.2384,20.2021,20.2384,249986.0
2018-02-21 13:30:00,22.29,22.34,22.24,22.33,131148.0,20.2475,20.2929,20.2021,20.2839,131148.0
2018-02-21 14:00:00,22.32,22.44,22.31,22.34,200998.0,20.2748,20.3838,20.2657,20.2929,200998.0
2018-02-21 14:30:00,22.34,22.35,22.21,22.22,76302.0,20.2929,20.302,20.1749,20.1839,76302.0
2018-02-21 15:00:00,22.21,22.22,22.02,22.09,278331.0,20.1749,20.1839,20.0023,20.0658,278331.0
2018-02-21 15:30:00,22.1,22.11,21.88,21.89,151421.0,20.0749,20.084,19.8751,19.8842,151421.0
2018-02-22 09:30:00,22.0,22.12,21.8,21.84,147789.0,19.9841,20.0931,19.8024,19.8388,147789.0
2018-02-22 10:00:00,21.86,21.94,21.74,21.82,370679.0,19.8569,19.9296,19.7479,19.8206,370679.0
2018-02-22 10:30:00,21.82,21.97,21.82,21.89,63356.0,19.8206,19.9568,19.8206,19.8842,63356.0
2018-02-22 11:00:00,21.9,21.99,21.88,21.95,96997.0,19.8933,19.975,19.8751,19.9387,96997.0
2018-02-22 11:30:00,21.96,22.04,21.94,22.03,95610.0,19.9478,20.0204,19.9296,20.0113,95610.0
2018-02-22 12:00:00,22.03,22.04,21.96,21.97,48657.0,20.0113,20.0204,19.9478,19.9568,48657.0
2018-02-22 12:30:00,21.97,21.99,21.93,21.95,62123.0,19.9568,19.975,19.9205,19.9387,62123.0
2018-02-22 13:00:00,21.95,22.01,21.91,21.95,58408.0,19.9387,19.9932,19.9023,19.9387,58408.0
2018-02-22 13:30:00,21.95,21.97,21.87,21.91,71801.0,19.9387,19.9568,19.866,19.9023,71801.0
2018-02-22 14:00:00,21.89,21.92,21.88,21.92,104161.0,19.8842,19.9114,19.8751,19.9114,104161.0
2018-02-22 14:30:00,21.92,21.99,21.8,21.81,178608.0,19.9114,19.975,19.8024,19.8115,178608.0
2018-02-22 15:00:00,21.8,21.9,21.8,21.88,121450.0,19.8024,19.8933,19.8024,19.8751,121450.0
2018-02-22 15:30:00,21.88,21.89,21.74,21.77,586900.0,19.8751,19.8842,19.7479,19.7752,586900.0
2018-02-23 09:30:00,21.89,21.96,21.77,21.88,262103.0,19.8842,19.9478,19.7752,19.8751,262103.0
2018-02-23 10:00:00,21.88,21.99,21.88,21.94,168008.0,19.8751,19.975,19.8751,19.9296,168008.0
2018-02-23 10:30:00,21.94,21.95,21.89,21.91,56026.0,19.9296,19.9387,19.8842,19.9023,56026.0
2018-02-23 11:00:00,21.91,21.98,21.88,21.89,462542.0,19.9023,19.9659,19.8751,19.8842,462542.0
2018-02-23 11:30:00,21.88,21.93,21.87,21.93,80369.0,19.8751,19.9205,19.866,19.9205,80369.0
2018-02-23 12:00:00,21.91,21.94,21.87,21.88,89808.0,19.9023,19.9296,19.866,19.8751,89808.0
2018-02-23 12:30:00,21.88,21.94,21.86,21.91,71628.0,19.8751,19.9296,19.8569,19.9023,71628.0
2018-02-23 13:00:00,21.91,21.93,21.87,21.91,119028.0,19.9023,19.9205,19.866,19.9023,119028.0
2018-02-23 13:30:00,21.92,21.94,21.9,21.92,45330.0,19.9114,19.9296,19.8933,19.9114,45330.0
2018-02-23 14:00:00,21.92,21.95,21.9,21.92,66303.0,19.9114,19.9387,19.8933,19.9114,66303.0
2018-02-23 14:30:00,21.93,21.98,21.89,21.96,87196.0,19.9205,19.9659,19.8842,19.9478,87196.0
2018-02-23 15:00:00,21.96,22.02,21.95,21.98,146232.0,19.9478,20.0023,19.9387,19.9659,146232.0
2018-02-23 15:30:00,21.98,22.02,21.94,21.95,630825.0,19.9659,20.0023,19.9296,19.9387,630825.0
2018-02-26 09:30:00,22.06,22.26,21.95,22.14,707003.0,20.0386,20.2203,19.9387,20.1113,707003.0
2018-02-26 10:00:00,22.13,22.19,22.1,22.11,238215.0,20.1022,20.1567,20.0749,20.084,238215.0
2018-02-26 10:30:00,22.11,22.14,22.04,22.05,148439.0,20.084,20.1113,20.0204,20.0295,148439.0
2018-02-26 11:00:00,22.05,22.13,21.99,22.06,225765.0,20.0295,20.1022,19.975,20.0386,225765.0
2018-02-26 11:30:00,22.07,22.08,22.01,22.07,57269.0,20.0477,20.0568,19.9932,20.0477,57269.0
2018-02-26 12:00:00,22.07,22.13,22.07,22.1,118634.0,20.0477,20.1022,20.0477,20.0749,118634.0
2018-02-26 12:30:00,22.1,22.12,22.06,22.11,603644.0,20.0749,20.0931,20.0386,20.084,603644.0
2018-02-26 13:00:00,22.11,22.13,22.08,22.11,104418.0,20.084,20.1022,20.0568,20.084,104418.0
2018-02-26 13:30:00,22.11,22.13,22.07,22.1,105260.0,20.084,20.1022,20.0477,20.0749,105260.0
2018-02-26 14:00:00,22.1,22.12,22.07,22.07,98700.0,20.0749,20.0931,20.0477,20.0477,98700.0
2018-02-26 14:30:00,22.07,22.09,22.04,22.05,73517.0,20.0477,20.0658,20.0204,20.0295,73517.0
2018-02-26 15:00:00,22.05,22.11,22.05,22.1,92951.0,20.0295,20.084,20.0295,20.0749,92951.0
2018-02-26 15:30:00,22.1,22.11,22.03,22.04,714340.0,20.0749,20.084,20.0113,20.0204,714340.0
2018-02-27 09:30:00,22.01,22.09,21.72,21.73,363329.0,19.9932,20.0658,19.7298,19.7388,363329.0
2018-02-27 10:00:00,21.73,21.83,21.72,21.79,228061.0,19.7388,19.8297,19.7298,19.7933,228061.0
2018-02-27 10:30:00,21.79,21.8,21.58,21.6,306617.0,19.7933,19.8024,19.6026,19.6207,306617.0
2018-02-27 11:00:00,21.6,21.75,21.59,21.75,186866.0,19.6207,19.757,19.6117,19.757,186866.0
2018-02-27 11:30:00,21.74,21.77,21.67,21.67,140158.0,19.7479,19.7752,19.6843,19.6843,140158.0
2018-02-27 12:00:00,21.67,21.74,21.64,21.67,211535.0,19.6843,19.7479,19.6571,19.6843,211535.0
2018-02-27 12:30:00,21.68,21.79,21.65,21.77,197573.0,19.6934,19.7933,19.6662,19.7752,197573.0
2018-02-27 13:00:00,21.77,21.79,21.74,21.75,137055.0,19.7752,19.7933,19.7479,19.757,137055.0
2018-02-27 13:30:00,21.75,21.76,21.65,21.69,146834.0,19.757,19.7661,19.6662,19.7025,146834.0
2018-02-27 14:00:00,21.7,21.73,21.68,21.71,318462.0,19.7116,19.7388,19.6934,19.7207,318462.0
2018-02-27 14:30:00,21.7,21.76,21.65,21.71,232312.0,19.7116,19.7661,19.6662,19.7207,232312.0
2018-02-27 15:00:00,21.71,21.71,21.62,21.65,156464.0,19.7207,19.7207,19.6389,19.6662,156464.0
2018-02-27 15:30:00,21.65,21.67,21.52,21.54,466029.0,19.6662,19.6843,19.5481,19.5662,466029.0
2018-02-28 09:30:00,21.61,21.73,21.52,21.71,214370.0,19.6298,19.7388,19.5481,19.7207,214370.0
2018-02-28 10:00:00,21.71,21.79,21.71,21.79,70697.0,19.7207,19.7933,19.7207,19.7933,70697.0
2018-02-28 10:30:00,21.79,21.81,21.66,21.68,119536.0,19.7933,19.8115,19.6753,19.6934,119536.0
2018-02-28 11:00:00,21.68,21.74,21.64,21.68,82151.0,19.6934,19.7479,19.6571,19.6934,82151.0
2018-02-28 11:30:00,21.68,21.69,21.61,21.64,160456.0,19.6934,19.7025,19.6298,19.6571,160456.0
2018-02-28 12:00:00,21.64,21.68,21.61,21.62,56160.0,19.6571,19.6934,19.6298,19.6389,56160.0
2018-02-28 12:30:00,21.62,21.81,21.61,21.79,98804.0,19.6389,19.8115,19.6298,19.7933,98804.0
2018-02-28 13:00:00,21.78,21.79,21.7,21.77,96581.0,19.7843,19.7933,19.7116,19.7752,96581.0
2018-02-28 13:30:00,21.75,21.76,21.64,21.71,85597.0,19.757,19.7661,19.6571,19.7207,85597.0
2018-02-28 14:00:00,21.71,21.74,21.7,21.72,67358.0,19.7207,19.7479,19.7116,19.7298,67358.0
2018-02-28 14:30:00,21.71,21.71,21.57,21.59,112980.0,19.7207,19.7207,19.5935,19.6117,112980.0
2018-02-28 15:00:00,21.59,21.62,21.46,21.52,104715.0,19.6117,19.6389,19.4936,19.5481,104715.0
2018-02-28 15:30:00,21.52,21.52,21.42,21.46,426973.0,19.5481,19.5481,19.4572,19.4936,426973.0
2018-03-01 09:30:00,21.44,21.62,21.42,21.51,99181.0,19.4754,19.6389,19.4572,19.539,99181.0
2018-03-01 10:00:00,21.52,21.71,21.52,21.7,153494.0,19.5481,19.7207,19.5481,19.7116,153494.0
2018-03-01 10:30:00,21.71,21.82,21.64,21.79,327874.0,19.7207,19.8206,19.6571,19.7933,327874.0
2018-03-01 11:00:00,21.8,21.84,21.74,21.79,155784.0,19.8024,19.8388,19.7479,19.7933,155784.0
2018-03-01 11:30:00,21.79,21.84,21.77,21.8,60123.0,19.7933,19.8388,19.7752,19.8024,60123.0
2018-03-01 12:00:00,21.8,21.87,21.75,21.82,130486.0,19.8024,19.866,19.757,19.8206,130486.0
2018-03-01 12:30:00,21.82,21.89,21.73,21.73,279785.0,19.8206,19.8842,19.7388,19.7388,279785.0
2018-03-01 13:00:00,21.73,21.75,21.5,21.63,260127.0,19.7388,19.757,19.5299,19.648,260127.0
2018-03-01 13:30:00,21.63,21.65,21.46,21.46,156801.0,19.648,19.6662,19.4936,19.4936,156801.0
2018-03-01 14:00:00,21.47,21.5,21.36,21.43,231398.0,19.5027,19.5299,19.4027,19.4663,231398.0
2018-03-01 14:30:00,21.44,21.48,21.35,21.37,198937.0,19.4754,19.5117,19.3937,19.4118,198937.0
2018-03-01 15:00:00,21.37,21.57,21.33,21.52,228527.0,19.4118,19.5935,19.3755,19.5481,228527.0
2018-03-01 15:30:00,21.51,21.55,21.45,21.45,456924.0,19.539,19.5753,19.4845,19.4845,456924.0
2018-03-02 09:30:00,21.32,21.46,21.07,21.14,264830.0,19.3664,19.4936,19.1393,19.2029,264830.0
2018-03-02 10:00:00,21.15,21.35,21.14,21.32,90500.0,19.212,19.3937,19.2029,19.3664,90500.0
2018-03-02 10:30:00,21.33,21.55,21.3,21.48,79881.0,19.3755,19.5753,19.3482,19.5117,79881.0
2018-03-02 11:00:00,21.47,21.5,21.39,21.5,119031.0,19.5027,19.5299,19.43,19.5299,119031.0
2018-03-02 11:30:00,21.49,21.67,21.47,21.6,89500.0,19.5208,19.6843,19.5027,19.6207,89500.0
2018-03-02 12:00:00,21.59,21.62,21.51,21.61,71344.0,19.6117,19.6389,19.539,19.6298,71344.0
2018-03-02 12:30:00,21.62,21.72,21.59,21.71,60507.0,19.6389,19.7298,19.6117,19.7207,60507.0
2018-03-02 13:00:00,21.7,21.7,21.55,21.56,42212.0,19.7116,19.7116,19.5753,19.5844,42212.0
2018-03-02 13:30:00,21.56,21.59,21.52,21.54,60897.0,19.5844,19.6117,19.5481,19.5662,60897.0
2018-03-02 14:00:00,21.54,21.6,21.53,21.54,80262.0,19.5662,19.6207,19.5572,19.5662,80262.0
2018-03-02 14:30:00,21.55,21.59,21.54,21.57,45422.0,19.5753,19.6117,19.5662,19.5935,45422.0
2018-03-02 15:00:00,21.56,21.56,21.46,21.53,121448.0,19.5844,19.5844,19.4936,19.5572,121448.0
2018-03-02 15:30:00,21.53,21.62,21.51,21.59,277939.0,19.5572,19.6389,19.539,19.6117,277939.0
2018-03-05 09:30:00,21.34,21.61,21.31,21.61,165167.0,19.3846,19.6298,19.3573,19.6298,165167.0
2018-03-05 10:00:00,21.6,21.65,21.54,21.63,65723.0,19.6207,19.6662,19.5662,19.648,65723.0
2018-03-05 10:30:00,21.63,21.89,21.63,21.89,188269.0,19.648,19.8842,19.648,19.8842,188269.0
2018-03-05 11:00:00,21.88,21.91,21.84,21.88,104249.0,19.8751,19.9023,19.8388,19.8751,104249.0
2018-03-05 11:30:00,21.88,21.91,21.84,21.86,146089.0,19.8751,19.9023,19.8388,19.8569,146089.0
2018-03-05 12:00:00,21.85,21.86,21.77,21.8,79079.0,19.8478,19.8569,19.7752,19.8024,79079.0
2018-03-05 12:30:00,21.81,21.85,21.78,21.82,83750.0,19.8115,19.8478,19.7843,19.8206,83750.0
2018-03-05 13:00:00,21.83,21.92,21.83,21.88,67816.0,19.8297,19.9114,19.8297,19.8751,67816.0
2018-03-05 13:30:00,21.87,21.9,21.82,21.86,74280.0,19.866,19.8933,19.8206,19.8569,74280.0
2018-03-05 14:00:00,21.86,21.89,21.75,21.84,76898.0,19.8569,19.8842,19.757,19.8388,76898.0
2018-03-05 14:30:00,21.84,21.87,21.8,21.87,48346.0,19.8388,19.866,19.8024,19.866,48346.0
2018-03-05 15:00:00,21.87,21.9,21.82,21.83,96328.0,19.866,19.8933,19.8206,19.8297,96328.0
2018-03-05 15:30:00,21.83,22.01,21.83,21.98,439969.0,19.8297,19.9932,19.8297,19.9659,439969.0
2018-03-06 09:30:00,22.07,22.12,21.83,21.96,194129.0,20.0477,20.0931,19.8297,19.9478,194129.0
2018-03-06 10:00:00,21.94,21.97,21.82,21.86,118939.0,19.9296,19.9568,19.8206,19.8569,118939.0
2018-03-06 10:30:00,21.86,21.92,21.78,21.8,57847.0,19.8569,19.9114,19.7843,19.8024,57847.0
2018-03-06 11:00:00,21.79,21.97,21.78,21.96,132176.0,19.7933,19.9568,19.7843,19.9478,132176.0
2018-03-06 11:30:00,21.95,21.98,21.92,21.98,58116.0,19.9387,19.9659,19.9114,19.9659,58116.0
2018-03-06 12:00:00,21.98,22.01,21.92,21.92,50321.0,19.9659,19.9932,19.9114,19.9114,50321.0
2018-03-06 12:30:00,21.9,22.08,21.9,22.05,97970.0,19.8933,20.0568,19.8933,20.0295,97970.0
2018-03-06 13:00:00,22.06,22.1,22.05,22.07,38809.0,20.0386,20.0749,20.0295,20.0477,38809.0
2018-03-06 13:30:00,22.08,22.1,21.99,22.07,36567.0,20.0568,20.0749,19.975,20.0477,36567.0
2018-03-06 14:00:00,22.07,22.11,22.04,22.08,74844.0,20.0477,20.084,20.0204,20.0568,74844.0
2018-03-06 14:30:00,22.09,22.19,22.08,22.13,101125.0,20.0658,20.1567,20.0568,20.1022,101125.0
2018-03-06 15:00:00,22.13,22.17,22.09,22.17,198981.0,20.1022,20.1385,20.0658,20.1385,198981.0
2018-03-06 15:30:00,22.17,22.29,22.16,22.28,445707.0,20.1385,20.2475,20.1294,20.2384,445707.0
2018-03-07 09:30:00,22.06,22.28,21.93,22.16,106712.0,20.0386,20.2384,19.9205,20.1294,106712.0
2018-03-07 10:00:00,22.14,22.26,22.13,22.2,88821.0,20.1113,20.2203,20.1022,20.1658,88821.0
2018-03-07 10:30:00,22.19,22.2,22.1,22.15,50266.0,20.1567,20.1658,20.0749,20.1204,50266.0
2018-03-07 11:00:00,22.15,22.19,22.11,22.17,75949.0,20.1204,20.1567,20.084,20.1385,75949.0
2018-03-07 11:30:00,22.17,22.17,22.01,22.02,65411.0,20.1385,20.1385,19.9932,20.0023,65411.0
2018-03-07 12:00:00,22.02,22.04,21.96,22.03,63417.0,20.0023,20.0204,19.9478,20.0113,63417.0
2018-03-07 12:30:00,22.01,22.05,22.0,22.03,44155.0,19.9932,20.0295,19.9841,20.0113,44155.0
2018-03-07 13:00:00,22.03,22.08,21.96,22.07,68491.0,20.0113,20.0568,19.9478,20.0477,68491.0
2018-03-07 13:30:00,22.08,22.08,22.01,22.05,39935.0,20.0568,20.0568,19.9932,20.0295,39935.0
2018-03-07 14:00:00,22.05,22.14,22.05,22.09,70174.0,20.0295,20.1113,20.0295,20.0658,70174.0
2018-03-07 14:30:00,22.1,22.15,22.09,22.09,29207.0,20.0749,20.1204,20.0658,20.0658,29207.0
2018-03-07 15:00:00,22.1,22.17,22.1,22.14,41479.0,20.0749,20.1385,20.0749,20.1113,41479.0
2018-03-07 15:30:00,22.14,22.2,22.13,22.19,183652.0,20.1113,20.1658,20.1022,20.1567,183652.0
2018-03-08 09:30:00,22.26,22.35,22.02,22.04,140129.0,20.2203,20.302,20.0023,20.0204,140129.0
2018-03-08 10:00:00,22.03,22.05,21.92,21.96,147648.0,20.0113,20.0295,19.9114,19.9478,147648.0
2018-03-08 10:30:00,21.96,21.98,21.85,21.9,110592.0,19.9478,19.9659,19.8478,19.8933,110592.0
2018-03-08 11:00:00,21.89,21.95,21.88,21.89,61091.0,19.8842,19.9387,19.8751,19.8842,61091.0
2018-03-08 11:30:00,21.89,21.89,21.81,21.86,52861.0,19.8842,19.8842,19.8115,19.8569,52861.0
2018-03-08 12:00:00,21.86,21.98,21.86,21.98,60207.0,19.8569,19.9659,19.8569,19.9659,60207.0
2018-03-08 12:30:00,21.97,21.98,21.91,21.94,54749.0,19.9568,19.9659,19.9023,19.9296,54749.0
2018-03-08 13:00:00,21.94,21.96,21.91,21.93,72249.0,19.9296,19.9478,19.9023,19.9205,72249.0
2018-03-08 13:30:00,21.93,22.0,21.91,21.96,86470.0,19.9205,19.9841,19.9023,19.9478,86470.0
2018-03-08 14:00:00,21.97,21.98,21.94,21.96,76425.0,19.9568,19.9659,19.9296,19.9478,76425.0
2018-03-08 14:30:00,21.96,22.02,21.94,22.0,81130.0,19.9478,20.0023,19.9296,19.9841,81130.0
2018-03-08 15:00:00,22.01,22.09,22.0,22.06,63359.0,19.9932,20.0658,19.9841,20.0386,63359.0
2018-03-08 15:30:00,22.06,22.12,22.01,22.12,184911.0,20.0386,20.0931,19.9932,20.0931,184911.0
2018-03-09 09:30:00,22.3,22.39,22.28,22.39,150143.0,20.2566,20.3384,20.2384,20.3384,150143.0
2018-03-09 10:00:00,22.39,22.39,22.32,22.36,56068.0,20.3384,20.3384,20.2748,20.3111,56068.0
2018-03-09 10:30:00,22.36,22.54,22.35,22.51,121505.0,20.3111,20.4746,20.302,20.4474,121505.0
2018-03-09 11:00:00,22.51,22.56,22.47,22.51,78646.0,20.4474,20.4928,20.411,20.4474,78646.0
2018-03-09 11:30:00,22.51,22.56,22.5,22.52,50778.0,20.4474,20.4928,20.4383,20.4564,50778.0
2018-03-09 12:00:00,22.52,22.54,22.51,22.52,27659.0,20.4564,20.4746,20.4474,20.4564,27659.0
2018-03-09 12:30:00,22.52,22.53,22.47,22.47,36406.0,20.4564,20.4655,20.411,20.411,36406.0
2018-03-09 13:00:00,22.46,22.52,22.46,22.5,47105.0,20.4019,20.4564,20.4019,20.4383,47105.0
2018-03-09 13:30:00,22.5,22.56,22.45,22.52,168069.0,20.4383,20.4928,20.3929,20.4564,168069.0
2018-03-09 14:00:00,22.52,22.68,22.52,22.67,160499.0,20.4564,20.6018,20.4564,20.5927,160499.0
2018-03-09 14:30:00,22.66,22.7,22.64,22.7,76542.0,20.5836,20.62,20.5655,20.62,76542.0
2018-03-09 15:00:00,22.69,22.72,22.69,22.69,82711.0,20.6109,20.6381,20.6109,20.6109,82711.0
2018-03-09 15:30:00,22.7,22.75,22.65,22.72,490373.0,20.62,20.6654,20.5745,20.6381,490373.0
2018-03-12 09:30:00,22.78,22.89,22.74,22.75,104109.0,20.6926,20.7925,20.6563,20.6654,104109.0
2018-03-12 10:00:00,22.76,22.79,22.7,22.78,82985.0,20.6745,20.7017,20.62,20.6926,82985.0
2018-03-12 10:30:00,22.78,22.82,22.69,22.69,62063.0,20.6926,20.729,20.6109,20.6109,62063.0
2018-03-12 11:00:00,22.69,22.74,22.58,22.6,103551.0,20.6109,20.6563,20.5109,20.5291,103551.0
2018-03-12 11:30:00,22.6,22.78,22.6,22.74,142761.0,20.5291,20.6926,20.5291,20.6563,142761.0
2018-03-12 12:00:00,22.75,22.8,22.71,22.73,44400.0,20.6654,20.7108,20.629,20.6472,44400.0
2018-03-12 12:30:00,22.73,22.77,22.68,22.77,59769.0,20.6472,20.6835,20.6018,20.6835,59769.0
2018-03-12 13:00:00,22.77,22.81,22.74,22.77,85618.0,20.6835,20.7199,20.6563,20.6835,85618.0
2018-03-12 13:30:00,22.76,22.82,22.72,22.73,50654.0,20.6745,20.729,20.6381,20.6472,50654.0
2018-03-12 14:00:00,22.73,22.75,22.68,22.73,29014.0,20.6472,20.6654,20.6018,20.6472,29014.0
2018-03-12 14:30:00,22.73,22.76,22.71,22.73,37373.0,20.6472,20.6745,20.629,20.6472,37373.0
2018-03-12 15:00:00,22.73,22.75,22.7,22.72,31460.0,20.6472,20.6654,20.62,20.6381,31460.0
2018-03-12 15:30:00,22.72,22.74,22.68,22.69,150848.0,20.6381,20.6563,20.6018,20.6109,150848.0
2018-03-13 09:30:00,22.75,22.84,22.74,22.8,137039.0,20.6654,20.7471,20.6563,20.7108,137039.0
2018-03-13 10:00:00,22.8,22.8,22.74,22.75,40956.0,20.7108,20.7108,20.6563,20.6654,40956.0
2018-03-13 10:30:00,22.75,22.78,22.72,22.73,55191.0,20.6654,20.6926,20.6381,20.6472,55191.0
2018-03-13 11:00:00,22.72,22.73,22.63,22.65,36240.0,20.6381,20.6472,20.5564,20.5745,36240.0
2018-03-13 11:30:00,22.66,22.69,22.59,22.66,79510.0,20.5836,20.6109,20.52,20.5836,79510.0
2018-03-13 12:00:00,22.65,22.65,22.55,22.63,60365.0,20.5745,20.5745,20.4837,20.5564,60365.0
2018-03-13 12:30:00,22.64,22.71,22.63,22.69,70047.0,20.5655,20.629,20.5564,20.6109,70047.0
2018-03-13 13:00:00,22.69,22.72,22.67,22.7,47010.0,20.6109,20.6381,20.5927,20.62,47010.0
2018-03-13 13:30:00,22.7,22.71,22.6,22.61,37283.0,20.62,20.629,20.5291,20.5382,37283.0
2018-03-13 14:00:00,22.6,22.63,22.56,22.58,89852.0,20.5291,20.5564,20.4928,20.5109,89852.0
2018-03-13 14:30:00,22.58,22.62,22.51,22.53,53954.0,20.5109,20.5473,20.4474,20.4655,53954.0
2018-03-13 15:00:00,22.53,22.54,22.46,22.46,80740.0,20.4655,20.4746,20.4019,20.4019,80740.0
2018-03-13 15:30:00,22.46,22.47,22.36,22.41,193921.0,20.4019,20.411,20.3111,20.3565,193921.0
2018-03-14 09:30:00,22.44,22.55,22.3,22.35,94374.0,20.3838,20.4837,20.2566,20.302,94374.0
2018-03-14 10:00:00,22.35,22.42,22.34,22.4,101476.0,20.302,20.3656,20.2929,20.3474,101476.0
2018-03-14 10:30:00,22.41,22.42,22.38,22.4,43694.0,20.3565,20.3656,20.3293,20.3474,43694.0
2018-03-14 11:00:00,22.39,22.39,22.22,22.25,90620.0,20.3384,20.3384,20.1839,20.2112,90620.0
2018-03-14 11:30:00,22.24,22.26,22.08,22.15,46251.0,20.2021,20.2203,20.0568,20.1204,46251.0
2018-03-14 12:00:00,22.15,22.19,22.1,22.15,69491.0,20.1204,20.1567,20.0749,20.1204,69491.0
2018-03-14 12:30:00,22.16,22.2,22.12,22.13,24950.0,20.1294,20.1658,20.0931,20.1022,24950.0
2018-03-14 13:00:00,22.12,22.15,22.06,22.15,50091.0,20.0931,20.1204,20.0386,20.1204,50091.0
2018-03-14 13:30:00,22.16,22.26,22.15,22.22,31698.0,20.1294,20.2203,20.1204,20.1839,31698.0
2018-03-14 14:00:00,22.23,22.23,22.15,22.17,32838.0,20.193,20.193,20.1204,20.1385,32838.0
2018-03-14 14:30:00,22.16,22.19,22.09,22.15,82105.0,20.1294,20.1567,20.0658,20.1204,82105.0
2018-03-14 15:00:00,22.15,22.16,22.05,22.1,116558.0,20.1204,20.1294,20.0295,20.0749,116558.0
2018-03-14 15:30:00,22.1,22.16,22.03,22.11,266087.0,20.0749,20.1294,20.0113,20.084,266087.0
2018-03-15 09:30:00,22.17,22.19,22.05,22.05,103390.0,20.1385,20.1567,20.0295,20.0295,103390.0
2018-03-15 10:00:00,22.05,22.19,22.05,22.11,50830.0,20.0295,20.1567,20.0295,20.084,50830.0
2018-03-15 10:30:00,22.11,22.13,22.0,22.0,115207.0,20.084,20.1022,19.9841,19.9841,115207.0
2018-03-15 11:00:00,22.01,22.01,21.95,21.96,57090.0,19.9932,19.9932,19.9387,19.9478,57090.0
2018-03-15 11:30:00,21.96,21.96,21.86,21.89,64770.0,19.9478,19.9478,19.8569,19.8842,64770.0
2018-03-15 12:00:00,21.89,21.94,21.86,21.87,31586.0,19.8842,19.9296,19.8569,19.866,31586.0
2018-03-15 12:30:00,21.87,21.88,21.78,21.85,64418.0,19.866,19.8751,19.7843,19.8478,64418.0
2018-03-15 13:00:00,21.85,21.87,21.77,21.85,65412.0,19.8478,19.866,19.7752,19.8478,65412.0
2018-03-15 13:30:00,21.85,21.87,21.75,21.76,40176.0,19.8478,19.866,19.757,19.7661,40176.0
2018-03-15 14:00:00,21.76,21.8,21.71,21.78,96448.0,19.7661,19.8024,19.7207,19.7843,96448.0
2018-03-15 14:30:00,21.79,21.81,21.74,21.78,53506.0,19.7933,19.8115,19.7479,19.7843,53506.0
2018-03-15 15:00:00,21.78,21.83,21.75,21.83,83604.0,19.7843,19.8297,19.757,19.8297,83604.0
2018-03-15 15:30:00,21.82,21.83,21.75,21.79,432229.0,19.8206,19.8297,19.757,19.7933,432229.0
2018-03-16 09:30:00,21.81,21.97,21.8,21.88,83310.0,19.8115,19.9568,19.8024,19.8751,83310.0
2018-03-16 10:00:00,21.89,22.0,21.82,22.0,94527.0,19.8842,19.9841,19.8206,19.9841,94527.0
2018-03-16 10:30:00,22.0,22.05,21.95,22.05,92249.0,19.9841,20.0295,19.9387,20.0295,92249.0
2018-03-16 11:00:00,22.05,22.09,22.04,22.09,32340.0,20.0295,20.0658,20.0204,20.0658,32340.0
2018-03-16 11:30:00,22.09,22.1,22.0,22.0,48228.0,20.0658,20.0749,19.9841,19.9841,48228.0
2018-03-16 12:00:00,22.01,22.02,21.95,22.0,60748.0,19.9932,20.0023,19.9387,19.9841,60748.0
2018-03-16 12:30:00,22.01,22.05,22.0,22.0,39546.0,19.9932,20.0295,19.9841,19.9841,39546.0
2018-03-16 13:00:00,22.01,22.01,21.95,21.95,18520.0,19.9932,19.9932,19.9387,19.9387,18520.0
2018-03-16 13:30:00,21.95,21.99,21.93,21.93,35053.0,19.9387,19.975,19.9205,19.9205,35053.0
2018-03-16 14:00:00,21.93,21.96,21.9,21.96,29850.0,19.9205,19.9478,19.8933,19.9478,29850.0
2018-03-16 14:30:00,21.96,21.98,21.94,21.95,21729.0,19.9478,19.9659,19.9296,19.9387,21729.0
2018-03-16 15:00:00,21.95,21.99,21.92,21.99,54979.0,19.9387,19.975,19.9114,19.975,54979.0
2018-03-16 15:30:00,21.99,22.03,21.95,21.96,250041.0,19.975,20.0113,19.9387,19.9478,250041.0
2018-03-19 09:30:00,21.84,21.86,21.73,21.74,87973.0,19.8388,19.8569,19.7388,19.7479,87973.0
2018-03-19 10:00:00,21.74,21.75,21.6,21.69,78388.0,19.7479,19.757,19.6207,19.7025,78388.0
2018-03-19 10:30:00,21.69,21.73,21.6,21.63,68117.0,19.7025,19.7388,19.6207,19.648,68117.0
2018-03-19 11:00:00,21.63,21.63,21.55,21.6,67567.0,19.648,19.648,19.5753,19.6207,67567.0
2018-03-19 11:30:00,21.6,21.67,21.57,21.64,257462.0,19.6207,19.6843,19.5935,19.6571,257462.0
2018-03-19 12:00:00,21.64,21.65,21.58,21.63,76220.0,19.6571,19.6662,19.6026,19.648,76220.0
2018-03-19 12:30:00,21.62,21.62,21.54,21.55,47303.0,19.6389,19.6389,19.5662,19.5753,47303.0
2018-03-19 13:00:00,21.56,21.58,21.49,21.53,110107.0,19.5844,19.6026,19.5208,19.5572,110107.0
2018-03-19 13:30:00,21.51,21.69,21.51,21.68,81239.0,19.539,19.7025,19.539,19.6934,81239.0
2018-03-19 14:00:00,21.69,21.71,21.63,21.67,114620.0,19.7025,19.7207,19.648,19.6843,114620.0
2018-03-19 14:30:00,21.67,21.67,21.57,21.62,74688.0,19.6843,19.6843,19.5935,19.6389,74688.0
2018-03-19 15:00:00,21.61,21.68,21.57,21.62,81188.0,19.6298,19.6934,19.5935,19.6389,81188.0
2018-03-19 15:30:00,21.62,21.67,21.6,21.66,358267.0,19.6389,19.6843,19.6207,19.6753,358267.0
2018-03-20 09:30:00,21.74,21.81,21.66,21.75,83083.0,19.7479,19.8115,19.6753,19.757,83083.0
2018-03-20 10:00:00,21.74,21.78,21.69,21.78,33394.0,19.7479,19.7843,19.7025,19.7843,33394.0
2018-03-20 10:30:00,21.79,21.81,21.75,21.76,29660.0,19.7933,19.8115,19.757,19.7661,29660.0
2018-03-20 11:00:00,21.78,21.78,21.7,21.75,36559.0,19.7843,19.7843,19.7116,19.757,36559.0
2018-03-20 11:30:00,21.74,21.75,21.66,21.7,37417.0,19.7479,19.757,19.6753,19.7116,37417.0
2018-03-20 12:00:00,21.7,21.72,21.67,21.68,43863.0,19.7116,19.7298,19.6843,19.6934,43863.0
2018-03-20 12:30:00,21.67,21.68,21.61,21.64,49379.0,19.6843,19.6934,19.6298,19.6571,49379.0
2018-03-20 13:00:00,21.65,21.7,21.62,21.65,32913.0,19.6662,19.7116,19.6389,19.6662,32913.0
2018-03-20 13:30:00,21.64,21.64,21.55,21.55,21118.0,19.6571,19.6571,19.5753,19.5753,21118.0
2018-03-20 14:00:00,21.55,21.65,21.55,21.64,49467.0,19.5753,19.6662,19.5753,19.6571,49467.0
2018-03-20 14:30:00,21.64,21.69,21.64,21.67,47660.0,19.6571,19.7025,19.6571,19.6843,47660.0
2018-03-20 15:00:00,21.67,21.75,21.66,21.71,98018.0,19.6843,19.757,19.6753,19.7207,98018.0
2018-03-20 15:30:00,21.71,21.76,21.68,21.75,189109.0,19.7207,19.7661,19.6934,19.757,189109.0
2018-03-21 09:30:00,21.73,21.81,21.7,21.76,55792.0,19.7388,19.8115,19.7116,19.7661,55792.0
2018-03-21 10:00:00,21.76,21.8,21.73,21.73,21628.0,19.7661,19.8024,19.7388,19.7388,21628.0
2018-03-21 10:30:00,21.74,21.79,21.73,21.76,30788.0,19.7479,19.7933,19.7388,19.7661,30788.0
2018-03-21 11:00:00,21.75,21.76,21.72,21.75,38214.0,19.757,19.7661,19.7298,19.757,38214.0
2018-03-21 11:30:00,21.75,21.81,21.74,21.8,78532.0,19.757,19.8115,19.7479,19.8024,78532.0
2018-03-21 12:00:00,21.8,21.82,21.77,21.77,48683.0,19.8024,19.8206,19.7752,19.7752,48683.0
2018-03-21 12:30:00,21.78,21.79,21.76,21.78,15903.0,19.7843,19.7933,19.7661,19.7843,15903.0
2018-03-21 13:00:00,21.78,21.79,21.72,21.73,24422.0,19.7843,19.7933,19.7298,19.7388,24422.0
2018-03-21 13:30:00,21.73,21.76,21.7,21.75,31594.0,19.7388,19.7661,19.7116,19.757,31594.0
2018-03-21 14:00:00,21.77,21.95,21.75,21.88,81770.0,19.7752,19.9387,19.757,19.8751,81770.0
2018-03-21 14:30:00,21.89,21.93,21.75,21.82,47883.0,19.8842,19.9205,19.757,19.8206,47883.0
2018-03-21 15:00:00,21.83,21.96,21.81,21.91,84063.0,19.8297,19.9478,19.8115,19.9023,84063.0
2018-03-21 15:30:00,21.91,21.96,21.81,21.83,233650.0,19.9023,19.9478,19.8115,19.8297,233650.0
2018-03-22 09:30:00,21.55,21.62,21.43,21.45,164998.0,19.5753,19.6389,19.4663,19.4845,164998.0
2018-03-22 10:00:00,21.44,21.57,21.43,21.52,91845.0,19.4754,19.5935,19.4663,19.5481,91845.0
2018-03-22 10:30:00,21.51,21.53,21.34,21.37,92990.0,19.539,19.5572,19.3846,19.4118,92990.0
2018-03-22 11:00:00,21.37,21.42,21.25,21.26,56828.0,19.4118,19.4572,19.3028,19.3119,56828.0
2018-03-22 11:30:00,21.27,21.3,21.15,21.18,66008.0,19.321,19.3482,19.212,19.2392,66008.0
2018-03-22 12:00:00,21.19,21.36,21.15,21.36,42148.0,19.2483,19.4027,19.212,19.4027,42148.0
2018-03-22 12:30:00,21.35,21.4,21.3,21.32,50934.0,19.3937,19.4391,19.3482,19.3664,50934.0
2018-03-22 13:00:00,21.31,21.4,21.25,21.4,26265.0,19.3573,19.4391,19.3028,19.4391,26265.0
2018-03-22 13:30:00,21.4,21.4,21.33,21.35,26882.0,19.4391,19.4391,19.3755,19.3937,26882.0
2018-03-22 14:00:00,21.36,21.36,21.24,21.25,55422.0,19.4027,19.4027,19.2937,19.3028,55422.0
2018-03-22 14:30:00,21.24,21.28,21.18,21.2,85458.0,19.2937,19.3301,19.2392,19.2574,85458.0
2018-03-22 15:00:00,21.2,21.25,21.11,21.12,88636.0,19.2574,19.3028,19.1756,19.1847,88636.0
2018-03-22 15:30:00,21.11,21.19,21.08,21.09,414669.0,19.1756,19.2483,19.1484,19.1575,414669.0
2018-03-23 09:30:00,21.08,21.17,20.75,20.75,201494.0,19.1484,19.2302,18.8486,18.8486,201494.0
2018-03-23 10:00:00,20.76,20.8,20.64,20.67,201757.0,18.8577,18.8941,18.7487,18.776,201757.0
2018-03-23 10:30:00,20.67,20.83,20.6,20.81,149213.0,18.776,18.9213,18.7124,18.9031,149213.0
2018-03-23 11:00:00,20.8,20.96,20.79,20.91,212242.0,18.8941,19.0394,18.885,18.994,212242.0
2018-03-23 11:30:00,20.91,20.95,20.65,20.66,176620.0,18.994,19.0303,18.7578,18.7669,176620.0
2018-03-23 12:00:00,20.66,20.78,20.65,20.75,126205.0,18.7669,18.8759,18.7578,18.8486,126205.0
2018-03-23 12:30:00,20.76,20.78,20.66,20.76,97629.0,18.8577,18.8759,18.7669,18.8577,97629.0
2018-03-23 13:00:00,20.75,20.93,20.72,20.92,113870.0,18.8486,19.0121,18.8214,19.0031,113870.0
2018-03-23 13:30:00,20.93,21.06,20.87,21.02,72221.0,19.0121,19.1302,18.9576,19.0939,72221.0
2018-03-23 14:00:00,21.02,21.05,20.82,20.87,135805.0,19.0939,19.1211,18.9122,18.9576,135805.0
2018-03-23 14:30:00,20.86,20.88,20.72,20.74,160503.0,18.9486,18.9667,18.8214,18.8396,160503.0
2018-03-23 15:00:00,20.74,20.81,20.72,20.78,255044.0,18.8396,18.9031,18.8214,18.8759,255044.0
2018-03-23 15:30:00,20.77,20.79,20.6,20.62,582197.0,18.8668,18.885,18.7124,18.7305,582197.0
2018-03-26 09:30:00,20.95,21.04,20.77,20.8,88480.0,19.0303,19.1121,18.8668,18.8941,88480.0
2018-03-26 10:00:00,20.8,20.82,20.58,20.59,84484.0,18.8941,18.9122,18.6942,18.7033,84484.0
2018-03-26 10:30:00,20.58,20.58,20.42,20.55,183831.0,18.6942,18.6942,18.5489,18.667,183831.0
2018-03-26 11:00:00,20.54,20.62,20.42,20.51,106964.0,18.6579,18.7305,18.5489,18.6306,106964.0
2018-03-26 11:30:00,20.5,20.6,20.47,20.55,76791.0,18.6215,18.7124,18.5943,18.667,76791.0
2018-03-26 12:00:00,20.55,20.62,20.51,20.57,63449.0,18.667,18.7305,18.6306,18.6851,63449.0
2018-03-26 12:30:00,20.58,20.62,20.51,20.54,72084.0,18.6942,18.7305,18.6306,18.6579,72084.0
2018-03-26 13:00:00,20.54,20.61,20.53,20.55,185184.0,18.6579,18.7215,18.6488,18.667,185184.0
2018-03-26 13:30:00,20.56,20.58,20.49,20.54,91577.0,18.676,18.6942,18.6125,18.6579,91577.0
2018-03-26 14:00:00,20.55,20.68,20.53,20.66,321786.0,18.667,18.7851,18.6488,18.7669,321786.0
2018-03-26 14:30:00,20.66,20.71,20.6,20.63,214305.0,18.7669,18.8123,18.7124,18.7396,214305.0
2018-03-26 15:00:00,20.63,20.8,20.63,20.72,240256.0,18.7396,18.8941,18.7396,18.8214,240256.0
2018-03-26 15:30:00,20.71,20.77,20.64,20.7,529415.0,18.8123,18.8668,18.7487,18.8032,529415.0
2018-03-27 09:30:00,20.67,20.82,20.57,20.64,105413.0,18.776,18.9122,18.6851,18.7487,105413.0
2018-03-27 10:00:00,20.64,20.73,20.55,20.61,101607.0,18.7487,18.8305,18.667,18.7215,101607.0
2018-03-27 10:30:00,20.61,20.61,20.48,20.56,148197.0,18.7215,18.7215,18.6034,18.676,148197.0
2018-03-27 11:00:00,20.55,20.59,20.51,20.57,38571.0,18.667,18.7033,18.6306,18.6851,38571.0
2018-03-27 11:30:00,20.56,20.69,20.56,20.68,77541.0,18.676,18.7941,18.676,18.7851,77541.0
2018-03-27 12:00:00,20.68,20.73,20.66,20.68,62184.0,18.7851,18.8305,18.7669,18.7851,62184.0
2018-03-27 12:30:00,20.68,20.69,20.62,20.66,27166.0,18.7851,18.7941,18.7305,18.7669,27166.0
2018-03-27 13:00:00,20.68,20.7,20.6,20.61,33792.0,18.7851,18.8032,18.7124,18.7215,33792.0
2018-03-27 13:30:00,20.6,20.62,20.47,20.54,73449.0,18.7124,18.7305,18.5943,18.6579,73449.0
2018-03-27 14:00:00,20.54,20.54,20.43,20.46,123783.0,18.6579,18.6579,18.558,18.5852,123783.0
2018-03-27 14:30:00,20.46,20.54,20.4,20.41,117492.0,18.5852,18.6579,18.5307,18.5398,117492.0
2018-03-27 15:00:00,20.41,20.43,20.29,20.29,185698.0,18.5398,18.558,18.4308,18.4308,185698.0
2018-03-27 15:30:00,20.29,20.42,20.16,20.4,601602.0,18.4308,18.5489,18.3127,18.5307,601602.0
2018-03-28 09:30:00,20.37,20.61,20.34,20.5,256715.0,18.5035,18.7215,18.4762,18.6215,256715.0
2018-03-28 10:00:00,20.49,20.5,20.33,20.4,210774.0,18.6125,18.6215,18.4671,18.5307,210774.0
2018-03-28 10:30:00,20.43,20.48,20.16,20.21,318385.0,18.558,18.6034,18.3127,18.3581,318385.0
2018-03-28 11:00:00,20.22,20.34,20.22,20.23,149010.0,18.3672,18.4762,18.3672,18.3763,149010.0
2018-03-28 11:30:00,20.23,20.36,20.22,20.28,111683.0,18.3763,18.4944,18.3672,18.4217,111683.0
2018-03-28 12:00:00,20.29,20.39,20.27,20.27,72790.0,18.4308,18.5216,18.4126,18.4126,72790.0
2018-03-28 12:30:00,20.27,20.36,20.23,20.23,54186.0,18.4126,18.4944,18.3763,18.3763,54186.0
2018-03-28 13:00:00,20.22,20.31,20.18,20.29,156565.0,18.3672,18.449,18.3309,18.4308,156565.0
2018-03-28 13:30:00,20.3,20.33,20.25,20.25,76640.0,18.4399,18.4671,18.3945,18.3945,76640.0
2018-03-28 14:00:00,20.26,20.31,20.18,20.23,89942.0,18.4035,18.449,18.3309,18.3763,89942.0
2018-03-28 14:30:00,20.23,20.31,20.21,20.22,79689.0,18.3763,18.449,18.3581,18.3672,79689.0
2018-03-28 15:00:00,20.21,20.26,20.14,20.23,114894.0,18.3581,18.4035,18.2945,18.3763,114894.0
2018-03-28 15:30:00,20.24,20.3,20.21,20.22,448700.0,18.3854,18.4399,18.3581,18.3672,448700.0
2018-03-29 09:30:00,20.27,20.39,20.23,20.24,77808.0,18.4126,18.5216,18.3763,18.3854,77808.0
2018-03-29 10:00:00,20.24,20.28,20.06,20.15,222266.0,18.3854,18.4217,18.2219,18.3036,222266.0
2018-03-29 10:30:00,20.14,20.23,20.13,20.21,328020.0,18.2945,18.3763,18.2854,18.3581,328020.0
2018-03-29 11:00:00,20.21,20.31,20.18,20.18,110776.0,18.3581,18.449,18.3309,18.3309,110776.0
2018-03-29 11:30:00,20.18,20.22,20.12,20.19,71560.0,18.3309,18.3672,18.2764,18.3399,71560.0
2018-03-29 12:00:00,20.2,20.25,20.17,20.25,64733.0,18.349,18.3945,18.3218,18.3945,64733.0
2018-03-29 12:30:00,20.24,20.26,20.17,20.2,94238.0,18.3854,18.4035,18.3218,18.349,94238.0
2018-03-29 13:00:00,20.21,20.23,20.18,20.22,81825.0,18.3581,18.3763,18.3309,18.3672,81825.0
2018-03-29 13:30:00,20.22,20.29,20.18,20.26,107104.0,18.3672,18.4308,18.3309,18.4035,107104.0
2018-03-29 14:00:00,20.27,20.35,20.24,20.3,55945.0,18.4126,18.4853,18.3854,18.4399,55945.0
2018-03-29 14:30:00,20.3,20.4,20.29,20.36,52731.0,18.4399,18.5307,18.4308,18.4944,52731.0
2018-03-29 15:00:00,20.35,20.43,20.27,20.3,108969.0,18.4853,18.558,18.4126,18.4399,108969.0
2018-03-29 15:30:00,20.3,20.39,20.23,20.3,209193.0,18.4399,18.5216,18.3763,18.4399,209193.0
2018-04-02 09:30:00,20.19,20.27,20.0,20.13,140577.0,18.3399,18.4126,18.1674,18.2854,140577.0
2018-04-02 10:00:00,20.13,20.14,20.01,20.04,120949.0,18.2854,18.2945,18.1764,18.2037,120949.0
2018-04-02 10:30:00,20.03,20.05,19.91,19.92,226027.0,18.1946,18.2128,18.0856,18.0947,226027.0
2018-04-02 11:00:00,19.92,20.0,19.89,20.0,150549.0,18.0947,18.1674,18.0674,18.1674,150549.0
2018-04-02 11:30:00,19.99,20.0,19.79,19.82,305648.0,18.1583,18.1674,17.9766,18.0039,305648.0
2018-04-02 12:00:00,19.82,19.92,19.82,19.92,106980.0,18.0039,18.0947,18.0039,18.0947,106980.0
2018-04-02 12:30:00,19.93,19.98,19.93,19.95,41468.0,18.1038,18.1492,18.1038,18.1219,41468.0
2018-04-02 13:00:00,19.95,19.97,19.83,19.83,64291.0,18.1219,18.1401,18.0129,18.0129,64291.0
2018-04-02 13:30:00,19.84,19.85,19.74,19.76,114883.0,18.022,18.0311,17.9312,17.9494,114883.0
2018-04-02 14:00:00,19.76,19.9,19.73,19.84,145237.0,17.9494,18.0765,17.9221,18.022,145237.0
2018-04-02 14:30:00,19.83,19.89,19.75,19.82,80400.0,18.0129,18.0674,17.9403,18.0039,80400.0
2018-04-02 15:00:00,19.82,19.93,19.81,19.88,135266.0,18.0039,18.1038,17.9948,18.0584,135266.0
2018-04-02 15:30:00,19.89,20.05,19.87,19.95,544959.0,18.0674,18.2128,18.0493,18.1219,544959.0
2018-04-03 09:30:00,20.03,20.21,20.01,20.11,152093.0,18.1946,18.3581,18.1764,18.2673,152093.0
2018-04-03 10:00:00,20.12,20.12,19.99,20.0,237883.0,18.2764,18.2764,18.1583,18.1674,237883.0
2018-04-03 10:30:00,19.99,20.08,19.93,20.07,96167.0,18.1583,18.24,18.1038,18.2309,96167.0
2018-04-03 11:00:00,20.07,20.1,19.94,19.96,111358.0,18.2309,18.2582,18.1129,18.131,111358.0
2018-04-03 11:30:00,19.96,19.97,19.8,19.8,103875.0,18.131,18.1401,17.9857,17.9857,103875.0
2018-04-03 12:00:00,19.8,19.81,19.72,19.74,135680.0,17.9857,17.9948,17.913,17.9312,135680.0
2018-04-03 12:30:00,19.75,19.8,19.74,19.76,53138.0,17.9403,17.9857,17.9312,17.9494,53138.0
2018-04-03 13:00:00,19.77,19.82,19.73,19.8,29579.0,17.9584,18.0039,17.9221,17.9857,29579.0
2018-04-03 13:30:00,19.79,19.82,19.75,19.81,37793.0,17.9766,18.0039,17.9403,17.9948,37793.0
2018-04-03 14:00:00,19.8,19.8,19.71,19.72,35166.0,17.9857,17.9857,17.9039,17.913,35166.0
2018-04-03 14:30:00,19.72,19.81,19.65,19.78,42513.0,17.913,17.9948,17.8494,17.9675,42513.0
2018-04-03 15:00:00,19.78,19.82,19.74,19.79,435062.0,17.9675,18.0039,17.9312,17.9766,435062.0
2018-04-03 15:30:00,19.79,19.79,19.7,19.71,427384.0,17.9766,17.9766,17.8948,17.9039,427384.0
2018-04-04 09:30:00,19.44,19.55,19.37,19.54,334178.0,17.6587,17.7586,17.5951,17.7495,334178.0
2018-04-04 10:00:00,19.55,19.65,19.51,19.57,262522.0,17.7586,17.8494,17.7223,17.7768,262522.0
2018-04-04 10:30:00,19.57,19.65,19.52,19.63,243989.0,17.7768,17.8494,17.7313,17.8313,243989.0
2018-04-04 11:00:00,19.63,19.79,19.6,19.77,171494.0,17.8313,17.9766,17.804,17.9584,171494.0
2018-04-04 11:30:00,19.76,19.78,19.68,19.78,99982.0,17.9494,17.9675,17.8767,17.9675,99982.0
2018-04-04 12:00:00,19.78,19.81,19.76,19.78,71761.0,17.9675,17.9948,17.9494,17.9675,71761.0
2018-04-04 12:30:00,19.78,19.89,19.75,19.86,146881.0,17.9675,18.0674,17.9403,18.0402,146881.0
2018-04-04 13:00:00,19.85,19.9,19.83,19.88,147178.0,18.0311,18.0765,18.0129,18.0584,147178.0
2018-04-04 13:30:00,19.87,19.94,19.85,19.89,247050.0,18.0493,18.1129,18.0311,18.0674,247050.0
2018-04-04 14:00:00,19.9,20.04,19.89,20.0,171526.0,18.0765,18.2037,18.0674,18.1674,171526.0
2018-04-04 14:30:00,20.0,20.01,19.91,20.0,70893.0,18.1674,18.1764,18.0856,18.1674,70893.0
2018-04-04 15:00:00,20.0,20.13,19.97,20.11,173591.0,18.1674,18.2854,18.1401,18.2673,173591.0
2018-04-04 15:30:00,20.11,20.17,20.09,20.1,299449.0,18.2673,18.3218,18.2491,18.2582,299449.0
2018-04-05 09:30:00,20.3,20.32,20.13,20.27,94798.0,18.4399,18.458,18.2854,18.4126,94798.0
2018-04-05 10:00:00,20.28,20.38,20.25,20.3,112445.0,18.4217,18.5125,18.3945,18.4399,112445.0
2018-04-05 10:30:00,20.29,20.31,20.23,20.25,134321.0,18.4308,18.449,18.3763,18.3945,134321.0
2018-04-05 11:00:00,20.25,20.45,20.24,20.44,125528.0,18.3945,18.5761,18.3854,18.567,125528.0
2018-04-05 11:30:00,20.44,20.48,20.41,20.48,152856.0,18.567,18.6034,18.5398,18.6034,152856.0
2018-04-05 12:00:00,20.48,20.49,20.39,20.43,34732.0,18.6034,18.6125,18.5216,18.558,34732.0
2018-04-05 12:30:00,20.43,20.44,20.4,20.41,30769.0,18.558,18.567,18.5307,18.5398,30769.0
2018-04-05 13:00:00,20.42,20.51,20.37,20.37,233458.0,18.5489,18.6306,18.5035,18.5035,233458.0
2018-04-05 13:30:00,20.37,20.4,20.29,20.34,82863.0,18.5035,18.5307,18.4308,18.4762,82863.0
2018-04-05 14:00:00,20.35,20.38,20.29,20.34,112210.0,18.4853,18.5125,18.4308,18.4762,112210.0
2018-04-05 14:30:00,20.34,20.5,20.34,20.5,94012.0,18.4762,18.6215,18.4762,18.6215,94012.0
2018-04-05 15:00:00,20.5,20.52,20.41,20.44,182667.0,18.6215,18.6397,18.5398,18.567,182667.0
2018-04-05 15:30:00,20.44,20.45,20.32,20.34,292529.0,18.567,18.5761,18.458,18.4762,292529.0
2018-04-06 09:30:00,20.03,20.24,20.03,20.16,93369.0,18.1946,18.3854,18.1946,18.3127,93369.0
2018-04-06 10:00:00,20.15,20.27,20.09,20.18,344627.0,18.3036,18.4126,18.2491,18.3309,344627.0
2018-04-06 10:30:00,20.19,20.2,20.09,20.1,60204.0,18.3399,18.349,18.2491,18.2582,60204.0
2018-04-06 11:00:00,20.1,20.1,20.02,20.03,81703.0,18.2582,18.2582,18.1855,18.1946,81703.0
2018-04-06 11:30:00,20.03,20.07,20.0,20.03,75995.0,18.1946,18.2309,18.1674,18.1946,75995.0
2018-04-06 12:00:00,20.04,20.05,19.95,19.95,81114.0,18.2037,18.2128,18.1219,18.1219,81114.0
2018-04-06 12:30:00,19.95,20.08,19.94,20.06,145822.0,18.1219,18.24,18.1129,18.2219,145822.0
2018-04-06 13:00:00,20.05,20.11,20.01,20.11,156506.0,18.2128,18.2673,18.1764,18.2673,156506.0
2018-04-06 13:30:00,20.11,20.13,20.03,20.03,148553.0,18.2673,18.2854,18.1946,18.1946,148553.0
2018-04-06 14:00:00,20.02,20.02,19.91,19.91,185386.0,18.1855,18.1855,18.0856,18.0856,185386.0
2018-04-06 14:30:00,19.91,19.95,19.86,19.93,102388.0,18.0856,18.1219,18.0402,18.1038,102388.0
2018-04-06 15:00:00,19.93,20.04,19.89,20.0,149640.0,18.1038,18.2037,18.0674,18.1674,149640.0
2018-04-06 15:30:00,20.0,20.1,19.97,20.01,356520.0,18.1674,18.2582,18.1401,18.1764,356520.0
2018-04-09 09:30:00,20.16,20.21,20.07,20.2,88399.0,18.3127,18.3581,18.2309,18.349,88399.0
2018-04-09 10:00:00,20.2,20.26,20.13,20.18,154016.0,18.349,18.4035,18.2854,18.3309,154016.0
2018-04-09 10:30:00,20.18,20.23,20.13,20.15,80844.0,18.3309,18.3763,18.2854,18.3036,80844.0
2018-04-09 11:00:00,20.15,20.16,20.1,20.12,116320.0,18.3036,18.3127,18.2582,18.2764,116320.0
2018-04-09 11:30:00,20.12,20.2,20.11,20.18,39440.0,18.2764,18.349,18.2673,18.3309,39440.0
2018-04-09 12:00:00,20.18,20.25,20.18,20.25,37525.0,18.3309,18.3945,18.3309,18.3945,37525.0
2018-04-09 12:30:00,20.24,20.26,20.23,20.23,44144.0,18.3854,18.4035,18.3763,18.3763,44144.0
2018-04-09 13:00:00,20.24,20.28,20.24,20.26,30381.0,18.3854,18.4217,18.3854,18.4035,30381.0
2018-04-09 13:30:00,20.28,20.37,20.27,20.35,40761.0,18.4217,18.5035,18.4126,18.4853,40761.0
2018-04-09 14:00:00,20.35,20.35,20.28,20.29,45937.0,18.4853,18.4853,18.4217,18.4308,45937.0
2018-04-09 14:30:00,20.3,20.3,20.24,20.29,62288.0,18.4399,18.4399,18.3854,18.4308,62288.0
2018-04-09 15:00:00,20.29,20.3,20.11,20.14,178418.0,18.4308,18.4399,18.2673,18.2945,178418.0
2018-04-09 15:30:00,20.15,20.16,19.99,20.01,345874.0,18.3036,18.3127,18.1583,18.1764,345874.0
2018-04-10 09:30:00,20.2,20.26,20.12,20.18,84156.0,18.349,18.4035,18.2764,18.3309,84156.0
2018-04-10 10:00:00,20.2,20.26,20.16,20.22,57905.0,18.349,18.4035,18.3127,18.3672,57905.0
2018-04-10 10:30:00,20.23,20.37,20.22,20.35,81185.0,18.3763,18.5035,18.3672,18.4853,81185.0
2018-04-10 11:00:00,20.34,20.4,20.34,20.35,39647.0,18.4762,18.5307,18.4762,18.4853,39647.0
2018-04-10 11:30:00,20.35,20.43,20.34,20.37,64820.0,18.4853,18.558,18.4762,18.5035,64820.0
2018-04-10 12:00:00,20.37,20.38,20.23,20.28,51249.0,18.5035,18.5125,18.3763,18.4217,51249.0
2018-04-10 12:30:00,20.27,20.33,20.27,20.3,22542.0,18.4126,18.4671,18.4126,18.4399,22542.0
2018-04-10 13:00:00,20.3,20.35,20.28,20.33,22058.0,18.4399,18.4853,18.4217,18.4671,22058.0
2018-04-10 13:30:00,20.32,20.39,20.29,20.38,23071.0,18.458,18.5216,18.4308,18.5125,23071.0
2018-04-10 14:00:00,20.39,20.45,20.38,20.42,44308.0,18.5216,18.5761,18.5125,18.5489,44308.0
2018-04-10 14:30:00,20.43,20.45,20.37,20.41,41061.0,18.558,18.5761,18.5035,18.5398,41061.0
2018-04-10 15:00:00,20.42,20.48,20.37,20.41,66643.0,18.5489,18.6034,18.5035,18.5398,66643.0
2018-04-10 15:30:00,20.41,20.45,20.32,20.42,258518.0,18.5398,18.5761,18.458,18.5489,258518.0
2018-04-11 09:30:00,20.24,20.47,20.2,20.45,99697.0,18.3854,18.5943,18.349,18.5761,99697.0
2018-04-11 10:00:00,20.45,20.51,20.42,20.51,60980.0,18.5761,18.6306,18.5489,18.6306,60980.0
2018-04-11 10:30:00,20.52,20.53,20.4,20.41,97764.0,18.6397,18.6488,18.5307,18.5398,97764.0
2018-04-11 11:00:00,20.41,20.47,20.39,20.45,154579.0,18.5398,18.5943,18.5216,18.5761,154579.0
2018-04-11 11:30:00,20.45,20.54,20.44,20.48,42632.0,18.5761,18.6579,18.567,18.6034,42632.0
2018-04-11 12:00:00,20.49,20.57,20.49,20.51,47344.0,18.6125,18.6851,18.6125,18.6306,47344.0
2018-04-11 12:30:00,20.51,20.52,20.4,20.44,82628.0,18.6306,18.6397,18.5307,18.567,82628.0
2018-04-11 13:00:00,20.44,20.46,20.39,20.42,67946.0,18.567,18.5852,18.5216,18.5489,67946.0
2018-04-11 13:30:00,20.42,20.43,20.33,20.37,63087.0,18.5489,18.558,18.4671,18.5035,63087.0
2018-04-11 14:00:00,20.37,20.39,20.31,20.36,117357.0,18.5035,18.5216,18.449,18.4944,117357.0
2018-04-11 14:30:00,20.36,20.39,20.27,20.31,95327.0,18.4944,18.5216,18.4126,18.449,95327.0
2018-04-11 15:00:00,20.32,20.36,20.21,20.22,73739.0,18.458,18.4944,18.3581,18.3672,73739.0
2018-04-11 15:30:00,20.23,20.33,20.22,20.24,283382.0,18.3763,18.4671,18.3672,18.3854,283382.0
2018-04-12 09:30:00,20.34,20.59,20.29,20.54,86963.0,18.4762,18.7033,18.4308,18.6579,86963.0
2018-04-12 10:00:00,20.55,20.65,20.51,20.65,116101.0,18.667,18.7578,18.6306,18.7578,116101.0
2018-04-12 10:30:00,20.65,20.66,20.6,20.61,107491.0,18.7578,18.7669,18.7124,18.7215,107491.0
2018-04-12 11:00:00,20.61,20.69,20.61,20.64,80414.0,18.7215,18.7941,18.7215,18.7487,80414.0
2018-04-12 11:30:00,20.64,20.65,20.55,20.59,78711.0,18.7487,18.7578,18.667,18.7033,78711.0
2018-04-12 12:00:00,20.59,20.6,20.54,20.58,76272.0,18.7033,18.7124,18.6579,18.6942,76272.0
2018-04-12 12:30:00,20.59,20.6,20.56,20.57,42157.0,18.7033,18.7124,18.676,18.6851,42157.0
2018-04-12 13:00:00,20.57,20.6,20.47,20.48,147536.0,18.6851,18.7124,18.5943,18.6034,147536.0
2018-04-12 13:30:00,20.48,20.53,20.46,20.48,100543.0,18.6034,18.6488,18.5852,18.6034,100543.0
2018-04-12 14:00:00,20.48,20.58,20.48,20.57,69489.0,18.6034,18.6942,18.6034,18.6851,69489.0
2018-04-12 14:30:00,20.56,20.6,20.53,20.58,100498.0,18.676,18.7124,18.6488,18.6942,100498.0
2018-04-12 15:00:00,20.59,20.62,20.56,20.61,132259.0,18.7033,18.7305,18.676,18.7215,132259.0
2018-04-12 15:30:00,20.61,20.61,20.53,20.59,236097.0,18.7215,18.7215,18.6488,18.7033,236097.0
2018-04-13 09:30:00,20.67,20.77,20.51,20.58,142386.0,18.776,18.8668,18.6306,18.6942,142386.0
2018-04-13 10:00:00,20.59,20.61,20.49,20.51,135176.0,18.7033,18.7215,18.6125,18.6306,135176.0
2018-04-13 10:30:00,20.51,20.56,20.46,20.46,122914.0,18.6306,18.676,18.5852,18.5852,122914.0
2018-04-13 11:00:00,20.46,20.49,20.4,20.42,134776.0,18.5852,18.6125,18.5307,18.5489,134776.0
2018-04-13 11:30:00,20.43,20.43,20.35,20.4,76880.0,18.558,18.558,18.4853,18.5307,76880.0
2018-04-13 12:00:00,20.39,20.45,20.37,20.45,43223.0,18.5216,18.5761,18.5035,18.5761,43223.0
2018-04-13 12:30:00,20.45,20.45,20.39,20.42,87922.0,18.5761,18.5761,18.5216,18.5489,87922.0
2018-04-13 13:00:00,20.42,20.47,20.41,20.43,72006.0,18.5489,18.5943,18.5398,18.558,72006.0
2018-04-13 13:30:00,20.42,20.45,20.41,20.44,62851.0,18.5489,18.5761,18.5398,18.567,62851.0
2018-04-13 14:00:00,20.44,20.45,20.42,20.44,83758.0,18.567,18.5761,18.5489,18.567,83758.0
2018-04-13 14:30:00,20.44,20.45,20.34,20.36,111599.0,18.567,18.5761,18.4762,18.4944,111599.0
2018-04-13 15:00:00,20.33,20.36,20.29,20.3,184638.0,18.4671,18.4944,18.4308,18.4399,184638.0
2018-04-13 15:30:00,20.3,20.38,20.27,20.33,318795.0,18.4399,18.5125,18.4126,18.4671,318795.0
2018-04-16 09:30:00,20.39,20.47,20.29,20.35,97912.0,18.5216,18.5943,18.4308,18.4853,97912.0
2018-04-16 10:00:00,20.36,20.44,20.36,20.44,27648.0,18.4944,18.567,18.4944,18.567,27648.0
2018-04-16 10:30:00,20.44,20.5,20.42,20.46,26437.0,18.567,18.6215,18.5489,18.5852,26437.0
2018-04-16 11:00:00,20.46,20.48,20.41,20.45,101795.0,18.5852,18.6034,18.5398,18.5761,101795.0
2018-04-16 11:30:00,20.46,20.49,20.44,20.48,61876.0,18.5852,18.6125,18.567,18.6034,61876.0
2018-04-16 12:00:00,20.48,20.54,20.48,20.52,68340.0,18.6034,18.6579,18.6034,18.6397,68340.0
2018-04-16 12:30:00,20.52,20.64,20.5,20.63,76544.0,18.6397,18.7487,18.6215,18.7396,76544.0
2018-04-16 13:00:00,20.62,20.69,20.62,20.67,46394.0,18.7305,18.7941,18.7305,18.776,46394.0
2018-04-16 13:30:00,20.68,20.73,20.68,20.71,48368.0,18.7851,18.8305,18.7851,18.8123,48368.0
2018-04-16 14:00:00,20.71,20.72,20.64,20.7,58072.0,18.8123,18.8214,18.7487,18.8032,58072.0
2018-04-16 14:30:00,20.69,20.75,20.69,20.71,56303.0,18.7941,18.8486,18.7941,18.8123,56303.0
2018-04-16 15:00:00,20.71,20.72,20.69,20.72,114058.0,18.8123,18.8214,18.7941,18.8214,114058.0
2018-04-16 15:30:00,20.71,20.76,20.7,20.71,415381.0,18.8123,18.8577,18.8032,18.8123,415381.0
2018-04-17 09:30:00,20.84,20.98,20.79,20.92,153699.0,18.9304,19.0576,18.885,19.0031,153699.0
2018-04-17 10:00:00,20.92,21.03,20.92,21.02,193504.0,19.0031,19.103,19.0031,19.0939,193504.0
2018-04-17 10:30:00,21.01,21.07,20.98,20.99,78477.0,19.0848,19.1393,19.0576,19.0666,78477.0
2018-04-17 11:00:00,20.99,21.01,20.93,20.97,145065.0,19.0666,19.0848,19.0121,19.0485,145065.0
2018-04-17 11:30:00,20.98,21.0,20.95,20.99,135210.0,19.0576,19.0757,19.0303,19.0666,135210.0
2018-04-17 12:00:00,21.0,21.01,20.95,21.01,67295.0,19.0757,19.0848,19.0303,19.0848,67295.0
2018-04-17 12:30:00,21.0,21.01,20.96,21.0,79333.0,19.0757,19.0848,19.0394,19.0757,79333.0
2018-04-17 13:00:00,20.99,21.0,20.9,20.93,38495.0,19.0666,19.0757,18.9849,19.0121,38495.0
2018-04-17 13:30:00,20.92,20.93,20.89,20.93,25695.0,19.0031,19.0121,18.9758,19.0121,25695.0
2018-04-17 14:00:00,20.93,20.95,20.83,20.86,51540.0,19.0121,19.0303,18.9213,18.9486,51540.0
2018-04-17 14:30:00,20.86,20.93,20.85,20.89,67203.0,18.9486,19.0121,18.9395,18.9758,67203.0
2018-04-17 15:00:00,20.89,20.97,20.88,20.96,63257.0,18.9758,19.0485,18.9667,19.0394,63257.0
2018-04-17 15:30:00,20.96,21.0,20.94,20.97,319855.0,19.0394,19.0757,19.0212,19.0485,319855.0
2018-04-18 09:30:00,21.0,21.17,21.0,21.16,99150.0,19.0757,19.2302,19.0757,19.2211,99150.0
2018-04-18 10:00:00,21.16,21.16,21.05,21.14,192506.0,19.2211,19.2211,19.1211,19.2029,192506.0
2018-04-18 10:30:00,21.13,21.21,21.11,21.21,134939.0,19.1938,19.2665,19.1756,19.2665,134939.0
2018-04-18 11:00:00,21.21,21.21,21.14,21.16,63750.0,19.2665,19.2665,19.2029,19.2211,63750.0
2018-04-18 11:30:00,21.15,21.18,21.04,21.08,93833.0,19.212,19.2392,19.1121,19.1484,93833.0
2018-04-18 12:00:00,21.08,21.11,20.97,20.99,74385.0,19.1484,19.1756,19.0485,19.0666,74385.0
2018-04-18 12:30:00,20.98,20.99,20.93,20.98,44368.0,19.0576,19.0666,19.0121,19.0576,44368.0
2018-04-18 13:00:00,20.97,21.0,20.96,21.0,60882.0,19.0485,19.0757,19.0394,19.0757,60882.0
2018-04-18 13:30:00,20.99,21.01,20.96,20.99,68137.0,19.0666,19.0848,19.0394,19.0666,68137.0
2018-04-18 14:00:00,20.99,21.03,20.97,21.01,35040.0,19.0666,19.103,19.0485,19.0848,35040.0
2018-04-18 14:30:00,21.01,21.01,20.93,20.94,34339.0,19.0848,19.0848,19.0121,19.0212,34339.0
2018-04-18 15:00:00,20.93,20.99,20.92,20.94,97674.0,19.0121,19.0666,19.0031,19.0212,97674.0
2018-04-18 15:30:00,20.93,21.0,20.93,20.96,184800.0,19.0121,19.0757,19.0121,19.0394,184800.0
2018-04-19 09:30:00,20.96,21.18,20.83,21.18,132041.0,19.0394,19.2392,18.9213,19.2392,132041.0
2018-04-19 10:00:00,21.18,21.22,21.08,21.14,136644.0,19.2392,19.2756,19.1484,19.2029,136644.0
2018-04-19 10:30:00,21.15,21.17,21.01,21.04,140703.0,19.212,19.2302,19.0848,19.1121,140703.0
2018-04-19 11:00:00,21.03,21.05,20.97,21.03,190969.0,19.103,19.1211,19.0485,19.103,190969.0
2018-04-19 11:30:00,21.04,21.08,20.99,21.04,72437.0,19.1121,19.1484,19.0666,19.1121,72437.0
2018-04-19 12:00:00,21.03,21.16,21.01,21.08,162531.0,19.103,19.2211,19.0848,19.1484,162531.0
2018-04-19 12:30:00,21.09,21.13,21.08,21.1,31787.0,19.1575,19.1938,19.1484,19.1666,31787.0
2018-04-19 13:00:00,21.1,21.1,21.03,21.03,81678.0,19.1666,19.1666,19.103,19.103,81678.0
2018-04-19 13:30:00,21.03,21.08,21.01,21.05,47516.0,19.103,19.1484,19.0848,19.1211,47516.0
2018-04-19 14:00:00,21.06,21.08,21.0,21.03,55860.0,19.1302,19.1484,19.0757,19.103,55860.0
2018-04-19 14:30:00,21.02,21.15,21.01,21.15,95793.0,19.0939,19.212,19.0848,19.212,95793.0
2018-04-19 15:00:00,21.16,21.16,21.1,21.11,59719.0,19.2211,19.2211,19.1666,19.1756,59719.0
2018-04-19 15:30:00,21.11,21.19,21.1,21.15,370035.0,19.1756,19.2483,19.1666,19.212,370035.0
2018-04-20 09:30:00,21.2,21.22,21.14,21.16,125040.0,19.2574,19.2756,19.2029,19.2211,125040.0
2018-04-20 10:00:00,21.17,21.49,21.15,21.4,263367.0,19.2302,19.5208,19.212,19.4391,263367.0
2018-04-20 10:30:00,21.4,21.4,21.28,21.29,50721.0,19.4391,19.4391,19.3301,19.3392,50721.0
2018-04-20 11:00:00,21.28,21.28,21.14,21.16,68373.0,19.3301,19.3301,19.2029,19.2211,68373.0
2018-04-20 11:30:00,21.16,21.28,21.15,21.26,41987.0,19.2211,19.3301,19.212,19.3119,41987.0
2018-04-20 12:00:00,21.26,21.29,21.2,21.21,46564.0,19.3119,19.3392,19.2574,19.2665,46564.0
2018-04-20 12:30:00,21.2,21.23,21.14,21.17,43901.0,19.2574,19.2847,19.2029,19.2302,43901.0
2018-04-20 13:00:00,21.16,21.23,21.14,21.23,50544.0,19.2211,19.2847,19.2029,19.2847,50544.0
2018-04-20 13:30:00,21.23,21.26,21.2,21.22,42098.0,19.2847,19.3119,19.2574,19.2756,42098.0
2018-04-20 14:00:00,21.21,21.27,21.2,21.27,99162.0,19.2665,19.321,19.2574,19.321,99162.0
2018-04-20 14:30:00,21.26,21.42,21.21,21.39,186905.0,19.3119,19.4572,19.2665,19.43,186905.0
2018-04-20 15:00:00,21.38,21.39,21.27,21.33,168832.0,19.4209,19.43,19.321,19.3755,168832.0
2018-04-20 15:30:00,21.33,21.44,21.3,21.43,450840.0,19.3755,19.4754,19.3482,19.4663,450840.0
2018-04-23 09:30:00,21.49,21.5,21.29,21.46,105016.0,19.5208,19.5299,19.3392,19.4936,105016.0
2018-04-23 10:00:00,21.46,21.6,21.42,21.58,152651.0,19.4936,19.6207,19.4572,19.6026,152651.0
2018-04-23 10:30:00,21.57,21.57,21.45,21.46,24303.0,19.5935,19.5935,19.4845,19.4936,24303.0
2018-04-23 11:00:00,21.45,21.54,21.44,21.5,36040.0,19.4845,19.5662,19.4754,19.5299,36040.0
2018-04-23 11:30:00,21.5,21.55,21.43,21.52,115506.0,19.5299,19.5753,19.4663,19.5481,115506.0
2018-04-23 12:00:00,21.52,21.53,21.44,21.44,50798.0,19.5481,19.5572,19.4754,19.4754,50798.0
2018-04-23 12:30:00,21.44,21.47,21.4,21.44,42931.0,19.4754,19.5027,19.4391,19.4754,42931.0
2018-04-23 13:00:00,21.44,21.45,21.4,21.42,45355.0,19.4754,19.4845,19.4391,19.4572,45355.0
2018-04-23 13:30:00,21.41,21.44,21.4,21.43,45286.0,19.4482,19.4754,19.4391,19.4663,45286.0
2018-04-23 14:00:00,21.44,21.44,21.28,21.3,153797.0,19.4754,19.4754,19.3301,19.3482,153797.0
2018-04-23 14:30:00,21.3,21.32,21.23,21.26,106434.0,19.3482,19.3664,19.2847,19.3119,106434.0
2018-04-23 15:00:00,21.25,21.34,21.24,21.32,55879.0,19.3028,19.3846,19.2937,19.3664,55879.0
2018-04-23 15:30:00,21.32,21.34,21.26,21.32,648503.0,19.3664,19.3846,19.3119,19.3664,648503.0
2018-04-24 09:30:00,21.45,21.52,21.3,21.52,124129.0,19.4845,19.5481,19.3482,19.5481,124129.0
2018-04-24 10:00:00,21.51,21.57,21.43,21.5,121509.0,19.539,19.5935,19.4663,19.5299,121509.0
2018-04-24 10:30:00,21.5,21.52,21.37,21.38,38553.0,19.5299,19.5481,19.4118,19.4209,38553.0
2018-04-24 11:00:00,21.38,21.38,21.31,21.38,53699.0,19.4209,19.4209,19.3573,19.4209,53699.0
2018-04-24 11:30:00,21.38,21.39,21.33,21.33,26748.0,19.4209,19.43,19.3755,19.3755,26748.0
2018-04-24 12:00:00,21.32,21.34,21.22,21.25,139183.0,19.3664,19.3846,19.2756,19.3028,139183.0
2018-04-24 12:30:00,21.25,21.26,21.12,21.12,60138.0,19.3028,19.3119,19.1847,19.1847,60138.0
2018-04-24 13:00:00,21.12,21.22,21.12,21.17,121106.0,19.1847,19.2756,19.1847,19.2302,121106.0
2018-04-24 13:30:00,21.18,21.19,21.05,21.11,87324.0,19.2392,19.2483,19.1211,19.1756,87324.0
2018-04-24 14:00:00,21.1,21.11,20.97,21.07,219021.0,19.1666,19.1756,19.0485,19.1393,219021.0
2018-04-24 14:30:00,21.07,21.15,21.03,21.12,190354.0,19.1393,19.212,19.103,19.1847,190354.0
2018-04-24 15:00:00,21.12,21.22,21.12,21.19,62289.0,19.1847,19.2756,19.1847,19.2483,62289.0
2018-04-24 15:30:00,21.18,21.19,21.08,21.16,192229.0,19.2392,19.2483,19.1484,19.2211,192229.0
2018-04-25 09:30:00,21.05,21.15,20.85,20.94,160340.0,19.1211,19.212,18.9395,19.0212,160340.0
2018-04-25 10:00:00,20.94,21.04,20.9,20.99,109972.0,19.0212,19.1121,18.9849,19.0666,109972.0
2018-04-25 10:30:00,21.0,21.06,20.92,20.97,250530.0,19.0757,19.1302,19.0031,19.0485,250530.0
2018-04-25 11:00:00,20.96,21.09,20.96,21.03,152361.0,19.0394,19.1575,19.0394,19.103,152361.0
2018-04-25 11:30:00,21.03,21.04,20.93,20.94,72210.0,19.103,19.1121,19.0121,19.0212,72210.0
2018-04-25 12:00:00,20.95,20.96,20.9,20.91,52259.0,19.0303,19.0394,18.9849,18.994,52259.0
2018-04-25 12:30:00,20.92,20.99,20.91,20.96,148187.0,19.0031,19.0666,18.994,19.0394,148187.0
2018-04-25 13:00:00,20.97,20.98,20.9,20.91,53240.0,19.0485,19.0576,18.9849,18.994,53240.0
2018-04-25 13:30:00,20.91,20.97,20.91,20.97,56897.0,18.994,19.0485,18.994,19.0485,56897.0
2018-04-25 14:00:00,20.97,21.01,20.9,20.92,88343.0,19.0485,19.0848,18.9849,19.0031,88343.0
2018-04-25 14:30:00,20.91,20.93,20.87,20.93,211096.0,18.994,19.0121,18.9576,19.0121,211096.0
2018-04-25 15:00:00,20.93,20.93,20.8,20.82,90703.0,19.0121,19.0121,18.8941,18.9122,90703.0
2018-04-25 15:30:00,20.81,20.83,20.73,20.75,364615.0,18.9031,18.9213,18.8305,18.8486,364615.0
2018-04-26 09:30:00,20.75,20.8,20.61,20.78,96849.0,18.8486,18.8941,18.7215,18.8759,96849.0
2018-04-26 10:00:00,20.77,20.82,20.68,20.69,53600.0,18.8668,18.9122,18.7851,18.7941,53600.0
2018-04-26 10:30:00,20.7,20.79,20.7,20.75,86740.0,18.8032,18.885,18.8032,18.8486,86740.0
2018-04-26 11:00:00,20.74,20.8,20.71,20.74,70458.0,18.8396,18.8941,18.8123,18.8396,70458.0
2018-04-26 11:30:00,20.74,20.79,20.73,20.79,78685.0,18.8396,18.885,18.8305,18.885,78685.0
2018-04-26 12:00:00,20.79,20.79,20.72,20.73,22939.0,18.885,18.885,18.8214,18.8305,22939.0
2018-04-26 12:30:00,20.73,20.77,20.71,20.76,48641.0,18.8305,18.8668,18.8123,18.8577,48641.0
2018-04-26 13:00:00,20.77,20.81,20.77,20.77,21633.0,18.8668,18.9031,18.8668,18.8668,21633.0
2018-04-26 13:30:00,20.78,20.86,20.77,20.86,28867.0,18.8759,18.9486,18.8668,18.9486,28867.0
2018-04-26 14:00:00,20.85,20.92,20.84,20.91,26817.0,18.9395,19.0031,18.9304,18.994,26817.0
2018-04-26 14:30:00,20.9,20.98,20.9,20.96,34287.0,18.9849,19.0576,18.9849,19.0394,34287.0
2018-04-26 15:00:00,20.96,20.98,20.9,20.91,33252.0,19.0394,19.0576,18.9849,18.994,33252.0
2018-04-26 15:30:00,20.9,20.93,20.85,20.89,203082.0,18.9849,19.0121,18.9395,18.9758,203082.0
2018-04-27 09:30:00,20.85,20.85,20.72,20.79,57408.0,18.9395,18.9395,18.8214,18.885,57408.0
2018-04-27 10:00:00,20.79,20.81,20.74,20.75,43818.0,18.885,18.9031,18.8396,18.8486,43818.0
2018-04-27 10:30:00,20.75,20.76,20.67,20.7,43978.0,18.8486,18.8577,18.776,18.8032,43978.0
2018-04-27 11:00:00,20.69,20.75,20.69,20.71,68345.0,18.7941,18.8486,18.7941,18.8123,68345.0
2018-04-27 11:30:00,20.7,20.74,20.66,20.66,25382.0,18.8032,18.8396,18.7669,18.7669,25382.0
2018-04-27 12:00:00,20.66,20.71,20.65,20.71,45640.0,18.7669,18.8123,18.7578,18.8123,45640.0
2018-04-27 12:30:00,20.71,20.75,20.69,20.75,21812.0,18.8123,18.8486,18.7941,18.8486,21812.0
2018-04-27 13:00:00,20.75,20.78,20.73,20.75,25555.0,18.8486,18.8759,18.8305,18.8486,25555.0
2018-04-27 13:30:00,20.75,20.8,20.75,20.79,23993.0,18.8486,18.8941,18.8486,18.885,23993.0
2018-04-27 14:00:00,20.79,20.81,20.77,20.78,36645.0,18.885,18.9031,18.8668,18.8759,36645.0
2018-04-27 14:30:00,20.78,20.84,20.77,20.84,61744.0,18.8759,18.9304,18.8668,18.9304,61744.0
2018-04-27 15:00:00,20.83,20.85,20.8,20.85,82288.0,18.9213,18.9395,18.8941,18.9395,82288.0
2018-04-27 15:30:00,20.85,20.9,20.84,20.87,139973.0,18.9395,18.9849,18.9304,18.9576,139973.0
2018-04-30 09:30:00,20.9,21.67,20.66,21.36,454584.0,18.9849,19.6843,18.7669,19.4027,454584.0
2018-04-30 10:00:00,21.36,21.55,21.33,21.34,609535.0,19.4027,19.5753,19.3755,19.3846,609535.0
2018-04-30 10:30:00,21.34,21.42,21.31,21.42,180923.0,19.3846,19.4572,19.3573,19.4572,180923.0
2018-04-30 11:00:00,21.42,21.43,21.36,21.39,95852.0,19.4572,19.4663,19.4027,19.43,95852.0
2018-04-30 11:30:00,21.39,21.45,21.3,21.35,130340.0,19.43,19.4845,19.3482,19.3937,130340.0
2018-04-30 12:00:00,21.35,21.35,21.21,21.25,63600.0,19.3937,19.3937,19.2665,19.3028,63600.0
2018-04-30 12:30:00,21.24,21.24,21.13,21.2,92883.0,19.2937,19.2937,19.1938,19.2574,92883.0
2018-04-30 13:00:00,21.2,21.2,21.11,21.15,48371.0,19.2574,19.2574,19.1756,19.212,48371.0
2018-04-30 13:30:00,21.16,21.2,21.15,21.18,74011.0,19.2211,19.2574,19.212,19.2392,74011.0
2018-04-30 14:00:00,21.17,21.17,21.09,21.1,53768.0,19.2302,19.2302,19.1575,19.1666,53768.0
2018-04-30 14:30:00,21.1,21.1,21.04,21.08,93858.0,19.1666,19.1666,19.1121,19.1484,93858.0
2018-04-30 15:00:00,21.08,21.14,21.01,21.07,117950.0,19.1484,19.2029,19.0848,19.1393,117950.0
2018-04-30 15:30:00,21.07,21.07,20.94,20.95,340033.0,19.1393,19.1393,19.0212,19.0303,340033.0
2018-05-01 09:30:00,20.88,21.08,20.81,20.93,80656.0,18.9667,19.1484,18.9031,19.0121,80656.0
2018-05-01 10:00:00,20.93,20.96,20.82,20.89,69432.0,19.0121,19.0394,18.9122,18.9758,69432.0
2018-05-01 10:30:00,20.88,20.96,20.88,20.91,44480.0,18.9667,19.0394,18.9667,18.994,44480.0
2018-05-01 11:00:00,20.91,21.07,20.86,21.0,120743.0,18.994,19.1393,18.9486,19.0757,120743.0
2018-05-01 11:30:00,21.0,21.06,20.99,21.04,70996.0,19.0757,19.1302,19.0666,19.1121,70996.0
2018-05-01 12:00:00,21.04,21.09,20.98,21.01,125279.0,19.1121,19.1575,19.0576,19.0848,125279.0
2018-05-01 12:30:00,21.02,21.07,20.96,21.05,50860.0,19.0939,19.1393,19.0394,19.1211,50860.0
2018-05-01 13:00:00,21.04,21.04,20.92,20.94,62996.0,19.1121,19.1121,19.0031,19.0212,62996.0
2018-05-01 13:30:00,20.93,21.08,20.93,21.07,129813.0,19.0121,19.1484,19.0121,19.1393,129813.0
2018-05-01 14:00:00,21.07,21.1,21.04,21.08,55505.0,19.1393,19.1666,19.1121,19.1484,55505.0
2018-05-01 14:30:00,21.09,21.13,21.08,21.1,73248.0,19.1575,19.1938,19.1484,19.1666,73248.0
2018-05-01 15:00:00,21.1,21.29,21.1,21.25,129191.0,19.1666,19.3392,19.1666,19.3028,129191.0
2018-05-01 15:30:00,21.25,21.57,21.21,21.42,586218.0,19.3028,19.5935,19.2665,19.4572,586218.0
2018-05-02 09:30:00,21.39,21.7,21.36,21.52,157684.0,19.43,19.7116,19.4027,19.5481,157684.0
2018-05-02 10:00:00,21.52,21.52,21.24,21.39,196667.0,19.5481,19.5481,19.2937,19.43,196667.0
2018-05-02 10:30:00,21.39,21.44,21.29,21.3,200981.0,19.43,19.4754,19.3392,19.3482,200981.0
2018-05-02 11:00:00,21.3,21.45,21.28,21.42,113238.0,19.3482,19.4845,19.3301,19.4572,113238.0
2018-05-02 11:30:00,21.42,21.45,21.38,21.44,76770.0,19.4572,19.4845,19.4209,19.4754,76770.0
2018-05-02 12:00:00,21.44,21.52,21.42,21.49,143321.0,19.4754,19.5481,19.4572,19.5208,143321.0
2018-05-02 12:30:00,21.49,21.5,21.45,21.49,57102.0,19.5208,19.5299,19.4845,19.5208,57102.0
2018-05-02 13:00:00,21.5,21.51,21.47,21.5,94460.0,19.5299,19.539,19.5027,19.5299,94460.0
2018-05-02 13:30:00,21.5,21.54,21.46,21.5,113117.0,19.5299,19.5662,19.4936,19.5299,113117.0
2018-05-02 14:00:00,21.5,21.54,21.46,21.53,80400.0,19.5299,19.5662,19.4936,19.5572,80400.0
2018-05-02 14:30:00,21.52,21.62,21.47,21.57,165369.0,19.5481,19.6389,19.5027,19.5935,165369.0
2018-05-02 15:00:00,21.58,21.71,21.49,21.51,202196.0,19.6026,19.7207,19.5208,19.539,202196.0
2018-05-02 15:30:00,21.51,21.58,21.36,21.5,794007.0,19.539,19.6026,19.4027,19.5299,794007.0
2018-05-03 09:30:00,23.24,23.29,22.35,22.5,2419993.0,21.1105,21.1559,20.302,20.4383,2419993.0
2018-05-03 10:00:00,22.5,22.57,22.03,22.12,1113553.0,20.4383,20.5019,20.0113,20.0931,1113553.0
2018-05-03 10:30:00,22.12,22.43,22.08,22.33,816852.0,20.0931,20.3747,20.0568,20.2839,816852.0
2018-05-03 11:00:00,22.33,22.43,22.22,22.38,884879.0,20.2839,20.3747,20.1839,20.3293,884879.0
2018-05-03 11:30:00,22.38,22.45,22.21,22.32,538510.0,20.3293,20.3929,20.1749,20.2748,538510.0
2018-05-03 12:00:00,22.33,22.42,22.07,22.36,577912.0,20.2839,20.3656,20.0477,20.3111,577912.0
2018-05-03 12:30:00,22.35,22.45,22.33,22.38,484141.0,20.302,20.3929,20.2839,20.3293,484141.0
2018-05-03 13:00:00,22.37,22.45,22.25,22.3,565143.0,20.3202,20.3929,20.2112,20.2566,565143.0
2018-05-03 13:30:00,22.31,22.4,22.26,22.3,288455.0,20.2657,20.3474,20.2203,20.2566,288455.0
2018-05-03 14:00:00,22.31,22.36,22.28,22.3,254716.0,20.2657,20.3111,20.2384,20.2566,254716.0
2018-05-03 14:30:00,22.3,22.33,22.13,22.22,500180.0,20.2566,20.2839,20.1022,20.1839,500180.0
2018-05-03 15:00:00,22.23,22.28,22.18,22.22,705484.0,20.193,20.2384,20.1476,20.1839,705484.0
2018-05-03 15:30:00,22.22,22.37,22.11,22.14,1615797.0,20.1839,20.3202,20.084,20.1113,1615797.0
2018-05-04 09:30:00,22.25,22.52,22.11,22.39,461809.0,20.2112,20.4564,20.084,20.3384,461809.0
2018-05-04 10:00:00,22.39,22.61,22.31,22.45,962196.0,20.3384,20.5382,20.2657,20.3929,962196.0
2018-05-04 10:30:00,22.46,22.98,22.46,22.79,531485.0,20.4019,20.8743,20.4019,20.7017,531485.0
2018-05-04 11:00:00,22.79,22.84,22.72,22.76,812192.0,20.7017,20.7471,20.6381,20.6745,812192.0
2018-05-04 11:30:00,22.75,22.77,22.71,22.74,715571.0,20.6654,20.6835,20.629,20.6563,715571.0
2018-05-04 12:00:00,22.74,22.74,22.42,22.67,507325.0,20.6563,20.6563,20.3656,20.5927,507325.0
2018-05-04 12:30:00,22.68,22.78,22.67,22.7,1177084.0,20.6018,20.6926,20.5927,20.62,1177084.0
2018-05-04 13:00:00,22.71,22.76,22.63,22.69,512486.0,20.629,20.6745,20.5564,20.6109,512486.0
2018-05-04 13:30:00,22.68,22.73,22.66,22.7,276553.0,20.6018,20.6472,20.5836,20.62,276553.0
2018-05-04 14:00:00,22.7,22.87,22.63,22.85,2202775.0,20.62,20.7744,20.5564,20.7562,2202775.0
2018-05-04 14:30:00,22.84,22.91,22.76,22.77,780212.0,20.7471,20.8107,20.6745,20.6835,780212.0
2018-05-04 15:00:00,22.77,22.85,22.48,22.85,1324968.0,20.6835,20.7562,20.4201,20.7562,1324968.0
2018-05-04 15:30:00,22.85,23.0,22.62,22.71,5684966.0,20.7562,20.8925,20.5473,20.629,5684966.0
2018-05-07 09:30:00,23.0,23.0,22.39,22.64,1069861.0,20.8925,20.8925,20.3384,20.5655,1069861.0
2018-05-07 10:00:00,22.64,22.83,22.39,22.51,932060.0,20.5655,20.738,20.3384,20.4474,932060.0
2018-05-07 10:30:00,22.51,22.57,22.47,22.52,643131.0,20.4474,20.5019,20.411,20.4564,643131.0
2018-05-07 11:00:00,22.52,22.79,22.48,22.64,613791.0,20.4564,20.7017,20.4201,20.5655,613791.0
2018-05-07 11:30:00,22.64,22.79,22.6,22.79,423171.0,20.5655,20.7017,20.5291,20.7017,423171.0
2018-05-07 12:00:00,22.79,22.91,22.7,22.82,521263.0,20.7017,20.8107,20.62,20.729,521263.0
2018-05-07 12:30:00,22.81,22.81,22.62,22.63,242083.0,20.7199,20.7199,20.5473,20.5564,242083.0
2018-05-07 13:00:00,22.63,22.69,22.5,22.52,689582.0,20.5564,20.6109,20.4383,20.4564,689582.0
2018-05-07 13:30:00,22.52,22.61,22.47,22.47,614309.0,20.4564,20.5382,20.411,20.411,614309.0
2018-05-07 14:00:00,22.48,22.7,22.47,22.67,1401459.0,20.4201,20.62,20.411,20.5927,1401459.0
2018-05-07 14:30:00,22.67,22.75,22.51,22.51,529070.0,20.5927,20.6654,20.4474,20.4474,529070.0
2018-05-07 15:00:00,22.51,22.55,22.34,22.44,737582.0,20.4474,20.4837,20.2929,20.3838,737582.0
2018-05-07 15:30:00,22.44,22.64,22.43,22.59,1731766.0,20.3838,20.5655,20.3747,20.52,1731766.0
2018-05-08 09:30:00,22.8,22.82,22.41,22.75,706313.0,20.7108,20.729,20.3565,20.6654,706313.0
2018-05-08 10:00:00,22.74,22.8,22.65,22.76,524033.0,20.6563,20.7108,20.5745,20.6745,524033.0
2018-05-08 10:30:00,22.75,22.8,22.7,22.76,344199.0,20.6654,20.7108,20.62,20.6745,344199.0
2018-05-08 11:00:00,22.76,22.77,22.67,22.73,490199.0,20.6745,20.6835,20.5927,20.6472,490199.0
2018-05-08 11:30:00,22.73,22.74,22.62,22.64,306108.0,20.6472,20.6563,20.5473,20.5655,306108.0
2018-05-08 12:00:00,22.65,22.71,22.57,22.69,572408.0,20.5745,20.629,20.5019,20.6109,572408.0
2018-05-08 12:30:00,22.69,22.74,22.65,22.66,323848.0,20.6109,20.6563,20.5745,20.5836,323848.0
2018-05-08 13:00:00,22.66,22.75,22.65,22.71,346460.0,20.5836,20.6654,20.5745,20.629,346460.0
2018-05-08 13:30:00,22.71,22.73,22.52,22.54,440744.0,20.629,20.6472,20.4564,20.4746,440744.0
2018-05-08 14:00:00,22.54,22.75,22.51,22.7,384854.0,20.4746,20.6654,20.4474,20.62,384854.0
2018-05-08 14:30:00,22.69,22.74,22.51,22.53,856085.0,20.6109,20.6563,20.4474,20.4655,856085.0
2018-05-08 15:00:00,22.53,22.7,22.49,22.65,479567.0,20.4655,20.62,20.4292,20.5745,479567.0
2018-05-08 15:30:00,22.65,22.75,22.65,22.67,912675.0,20.5745,20.6654,20.5745,20.5927,912675.0
2018-05-09 09:30:00,22.73,22.87,22.66,22.79,411540.0,20.6472,20.7744,20.5836,20.7017,411540.0
2018-05-09 10:00:00,22.78,22.9,22.73,22.81,634402.0,20.6926,20.8016,20.6472,20.7199,634402.0
2018-05-09 10:30:00,22.81,22.85,22.67,22.74,650274.0,20.7199,20.7562,20.5927,20.6563,650274.0
2018-05-09 11:00:00,22.73,22.82,22.68,22.75,236260.0,20.6472,20.729,20.6018,20.6654,236260.0
2018-05-09 11:30:00,22.75,22.8,22.71,22.8,158255.0,20.6654,20.7108,20.629,20.7108,158255.0
2018-05-09 12:00:00,22.8,22.85,22.78,22.81,154586.0,20.7108,20.7562,20.6926,20.7199,154586.0
2018-05-09 12:30:00,22.82,22.9,22.81,22.87,140476.0,20.729,20.8016,20.7199,20.7744,140476.0
2018-05-09 13:00:00,22.87,22.93,22.8,22.93,273913.0,20.7744,20.8289,20.7108,20.8289,273913.0
2018-05-09 13:30:00,22.93,22.97,22.91,22.93,170555.0,20.8289,20.8652,20.8107,20.8289,170555.0
2018-05-09 14:00:00,22.93,22.96,22.84,22.86,224286.0,20.8289,20.8561,20.7471,20.7653,224286.0
2018-05-09 14:30:00,22.86,22.96,22.85,22.88,172072.0,20.7653,20.8561,20.7562,20.7835,172072.0
2018-05-09 15:00:00,22.89,22.9,22.84,22.86,298397.0,20.7925,20.8016,20.7471,20.7653,298397.0
2018-05-09 15:30:00,22.86,22.91,22.81,22.87,853334.0,20.7653,20.8107,20.7199,20.7744,853334.0
2018-05-10 09:30:00,22.25,22.65,22.04,22.6,989773.0,20.2112,20.5745,20.0204,20.5291,989773.0
2018-05-10 10:00:00,22.6,22.78,22.58,22.76,400448.0,20.5291,20.6926,20.5109,20.6745,400448.0
2018-05-10 10:30:00,22.75,22.82,22.7,22.74,241353.0,20.6654,20.729,20.62,20.6563,241353.0
2018-05-10 11:00:00,22.75,22.76,22.6,22.67,688126.0,20.6654,20.6745,20.5291,20.5927,688126.0
2018-05-10 11:30:00,22.68,22.78,22.65,22.71,368194.0,20.6018,20.6926,20.5745,20.629,368194.0
2018-05-10 12:00:00,22.71,22.74,22.61,22.68,342447.0,20.629,20.6563,20.5382,20.6018,342447.0
2018-05-10 12:30:00,22.68,22.73,22.59,22.71,168014.0,20.6018,20.6472,20.52,20.629,168014.0
2018-05-10 13:00:00,22.71,22.81,22.71,22.71,202582.0,20.629,20.7199,20.629,20.629,202582.0
2018-05-10 13:30:00,22.72,22.75,22.7,22.7,176191.0,20.6381,20.6654,20.62,20.62,176191.0
2018-05-10 14:00:00,22.71,22.8,22.71,22.75,266060.0,20.629,20.7108,20.629,20.6654,266060.0
2018-05-10 14:30:00,22.75,22.76,22.64,22.64,287735.0,20.6654,20.6745,20.5655,20.5655,287735.0
2018-05-10 15:00:00,22.64,22.65,22.57,22.62,307870.0,20.5655,20.5745,20.5019,20.5473,307870.0
2018-05-10 15:30:00,22.62,22.62,22.43,22.51,910301.0,20.5473,20.5473,20.3747,20.4474,910301.0
2018-05-11 09:30:00,22.34,22.62,22.27,22.32,259316.0,20.4495,20.7058,20.3855,20.4312,259316.0
2018-05-11 10:00:00,22.31,22.49,22.27,22.3,205188.0,20.4221,20.5868,20.3855,20.4129,205188.0
2018-05-11 10:30:00,22.3,22.32,22.2,22.3,213927.0,20.4129,20.4312,20.3214,20.4129,213927.0
2018-05-11 11:00:00,22.3,22.33,22.22,22.29,147998.0,20.4129,20.4404,20.3397,20.4038,147998.0
2018-05-11 11:30:00,22.29,22.29,22.14,22.14,266116.0,20.4038,20.4038,20.2665,20.2665,266116.0
2018-05-11 12:00:00,22.14,22.14,22.02,22.06,175200.0,20.2665,20.2665,20.1566,20.1932,175200.0
2018-05-11 12:30:00,22.05,22.11,22.03,22.1,100128.0,20.1841,20.239,20.1658,20.2298,100128.0
2018-05-11 13:00:00,22.1,22.1,22.05,22.1,68037.0,20.2298,20.2298,20.1841,20.2298,68037.0
2018-05-11 13:30:00,22.09,22.11,22.0,22.0,87719.0,20.2207,20.239,20.1383,20.1383,87719.0
2018-05-11 14:00:00,22.0,22.02,21.8,21.86,348676.0,20.1383,20.1566,19.9552,20.0102,348676.0
2018-05-11 14:30:00,21.86,21.98,21.84,21.94,105738.0,20.0102,20.12,19.9918,20.0834,105738.0
2018-05-11 15:00:00,21.95,22.05,21.95,22.01,148539.0,20.0925,20.1841,20.0925,20.1475,148539.0
2018-05-11 15:30:00,22.0,22.03,21.9,22.03,816469.0,20.1383,20.1658,20.0468,20.1658,816469.0
2018-05-14 09:30:00,22.05,22.17,22.05,22.09,142691.0,20.1841,20.2939,20.1841,20.2207,142691.0
2018-05-14 10:00:00,22.09,22.09,21.91,21.99,79632.0,20.2207,20.2207,20.0559,20.1292,79632.0
2018-05-14 10:30:00,21.98,22.0,21.89,21.92,56516.0,20.12,20.1383,20.0376,20.0651,56516.0
2018-05-14 11:00:00,21.92,21.92,21.82,21.87,89610.0,20.0651,20.0651,19.9735,20.0193,89610.0
2018-05-14 11:30:00,21.87,21.88,21.61,21.68,352328.0,20.0193,20.0285,19.7813,19.8454,352328.0
2018-05-14 12:00:00,21.67,21.76,21.65,21.65,149103.0,19.8362,19.9186,19.8179,19.8179,149103.0
2018-05-14 12:30:00,21.65,21.65,21.51,21.53,136906.0,19.8179,19.8179,19.6898,19.7081,136906.0
2018-05-14 13:00:00,21.53,21.6,21.46,21.59,149827.0,19.7081,19.7722,19.644,19.763,149827.0
2018-05-14 13:30:00,21.59,21.64,21.55,21.55,265267.0,19.763,19.8088,19.7264,19.7264,265267.0
2018-05-14 14:00:00,21.55,21.56,21.49,21.51,97326.0,19.7264,19.7355,19.6715,19.6898,97326.0
2018-05-14 14:30:00,21.51,21.69,21.51,21.69,157574.0,19.6898,19.8545,19.6898,19.8545,157574.0
2018-05-14 15:00:00,21.69,21.94,21.68,21.91,261893.0,19.8545,20.0834,19.8454,20.0559,261893.0
2018-05-14 15:30:00,21.91,21.93,21.75,21.76,484966.0,20.0559,20.0742,19.9095,19.9186,484966.0
2018-05-15 09:30:00,21.73,21.77,21.65,21.69,90475.0,19.8912,19.9278,19.8179,19.8545,90475.0
2018-05-15 10:00:00,21.68,21.74,21.63,21.67,185710.0,19.8454,19.9003,19.7996,19.8362,185710.0
2018-05-15 10:30:00,21.66,21.73,21.66,21.71,68517.0,19.8271,19.8912,19.8271,19.8728,68517.0
2018-05-15 11:00:00,21.71,21.8,21.67,21.76,65062.0,19.8728,19.9552,19.8362,19.9186,65062.0
2018-05-15 11:30:00,21.76,21.9,21.76,21.83,48854.0,19.9186,20.0468,19.9186,19.9827,48854.0
2018-05-15 12:00:00,21.83,21.85,21.8,21.82,44391.0,19.9827,20.001,19.9552,19.9735,44391.0
2018-05-15 12:30:00,21.82,21.89,21.81,21.86,35274.0,19.9735,20.0376,19.9644,20.0102,35274.0
2018-05-15 13:00:00,21.86,21.9,21.81,21.89,137405.0,20.0102,20.0468,19.9644,20.0376,137405.0
2018-05-15 13:30:00,21.89,21.95,21.81,21.83,54517.0,20.0376,20.0925,19.9644,19.9827,54517.0
2018-05-15 14:00:00,21.83,21.85,21.76,21.8,47753.0,19.9827,20.001,19.9186,19.9552,47753.0
2018-05-15 14:30:00,21.8,21.84,21.73,21.76,41455.0,19.9552,19.9918,19.8912,19.9186,41455.0
2018-05-15 15:00:00,21.77,21.77,21.65,21.66,95857.0,19.9278,19.9278,19.8179,19.8271,95857.0
2018-05-15 15:30:00,21.66,21.69,21.54,21.58,572305.0,19.8271,19.8545,19.7172,19.7538,572305.0
2018-05-16 09:30:00,21.8,22.12,21.8,22.04,403759.0,19.9552,20.2482,19.9552,20.1749,403759.0
2018-05-16 10:00:00,22.04,22.49,21.98,22.38,816367.0,20.1749,20.5868,20.12,20.4862,816367.0
2018-05-16 10:30:00,22.39,22.54,22.38,22.54,297887.0,20.4953,20.6326,20.4862,20.6326,297887.0
2018-05-16 11:00:00,22.54,22.55,22.44,22.49,184926.0,20.6326,20.6418,20.5411,20.5868,184926.0
2018-05-16 11:30:00,22.49,22.56,22.43,22.56,147221.0,20.5868,20.6509,20.5319,20.6509,147221.0
2018-05-16 12:00:00,22.56,22.62,22.49,22.58,129022.0,20.6509,20.7058,20.5868,20.6692,129022.0
2018-05-16 12:30:00,22.58,22.67,22.58,22.64,254771.0,20.6692,20.7516,20.6692,20.7241,254771.0
2018-05-16 13:00:00,22.64,22.68,22.54,22.55,116666.0,20.7241,20.7608,20.6326,20.6418,116666.0
2018-05-16 13:30:00,22.55,22.57,22.48,22.53,94093.0,20.6418,20.6601,20.5777,20.6235,94093.0
2018-05-16 14:00:00,22.53,22.53,22.46,22.48,104653.0,20.6235,20.6235,20.5594,20.5777,104653.0
2018-05-16 14:30:00,22.48,22.48,22.42,22.44,141641.0,20.5777,20.5777,20.5228,20.5411,141641.0
2018-05-16 15:00:00,22.44,22.44,22.37,22.37,140351.0,20.5411,20.5411,20.477,20.477,140351.0
2018-05-16 15:30:00,22.38,22.39,22.31,22.33,572578.0,20.4862,20.4953,20.4221,20.4404,572578.0
2018-05-17 09:30:00,22.31,22.71,22.25,22.63,382829.0,20.4221,20.7882,20.3672,20.715,382829.0
2018-05-17 10:00:00,22.63,22.72,22.59,22.63,193672.0,20.715,20.7974,20.6784,20.715,193672.0
2018-05-17 10:30:00,22.63,22.76,22.62,22.7,195994.0,20.715,20.834,20.7058,20.7791,195994.0
2018-05-17 11:00:00,22.71,22.76,22.67,22.71,194513.0,20.7882,20.834,20.7516,20.7882,194513.0
2018-05-17 11:30:00,22.7,22.77,22.7,22.73,133935.0,20.7791,20.8431,20.7791,20.8065,133935.0
2018-05-17 12:00:00,22.73,22.8,22.68,22.78,135946.0,20.8065,20.8706,20.7608,20.8523,135946.0
2018-05-17 12:30:00,22.78,22.79,22.66,22.66,114760.0,20.8523,20.8615,20.7425,20.7425,114760.0
2018-05-17 13:00:00,22.67,22.72,22.6,22.71,202658.0,20.7516,20.7974,20.6875,20.7882,202658.0
2018-05-17 13:30:00,22.7,22.72,22.63,22.65,207376.0,20.7791,20.7974,20.715,20.7333,207376.0
2018-05-17 14:00:00,22.66,22.67,22.59,22.65,145188.0,20.7425,20.7516,20.6784,20.7333,145188.0
2018-05-17 14:30:00,22.65,22.71,22.65,22.68,247860.0,20.7333,20.7882,20.7333,20.7608,247860.0
2018-05-17 15:00:00,22.68,22.73,22.66,22.69,223394.0,20.7608,20.8065,20.7425,20.7699,223394.0
2018-05-17 15:30:00,22.69,22.76,22.68,22.71,550934.0,20.7699,20.834,20.7608,20.7882,550934.0
2018-05-18 09:30:00,22.73,22.74,22.57,22.63,88031.0,20.8065,20.8157,20.6601,20.715,88031.0
2018-05-18 10:00:00,22.62,22.65,22.56,22.62,106451.0,20.7058,20.7333,20.6509,20.7058,106451.0
2018-05-18 10:30:00,22.61,22.62,22.55,22.57,101149.0,20.6967,20.7058,20.6418,20.6601,101149.0
2018-05-18 11:00:00,22.57,22.64,22.56,22.62,147275.0,20.6601,20.7241,20.6509,20.7058,147275.0
2018-05-18 11:30:00,22.62,22.64,22.61,22.62,105025.0,20.7058,20.7241,20.6967,20.7058,105025.0
2018-05-18 12:00:00,22.61,22.61,22.57,22.57,42665.0,20.6967,20.6967,20.6601,20.6601,42665.0
2018-05-18 12:30:00,22.58,22.6,22.56,22.56,28184.0,20.6692,20.6875,20.6509,20.6509,28184.0
2018-05-18 13:00:00,22.56,22.61,22.53,22.56,85660.0,20.6509,20.6967,20.6235,20.6509,85660.0
2018-05-18 13:30:00,22.55,22.56,22.46,22.51,96357.0,20.6418,20.6509,20.5594,20.6052,96357.0
2018-05-18 14:00:00,22.5,22.52,22.46,22.46,38137.0,20.596,20.6143,20.5594,20.5594,38137.0
2018-05-18 14:30:00,22.47,22.49,22.46,22.48,53319.0,20.5685,20.5868,20.5594,20.5777,53319.0
2018-05-18 15:00:00,22.48,22.48,22.38,22.39,147153.0,20.5777,20.5777,20.4862,20.4953,147153.0
2018-05-18 15:30:00,22.39,22.42,22.3,22.4,629102.0,20.4953,20.5228,20.4129,20.5045,629102.0
2018-05-21 09:30:00,22.5,22.63,22.43,22.58,206422.0,20.596,20.715,20.5319,20.6692,206422.0
2018-05-21 10:00:00,22.58,22.72,22.58,22.72,114152.0,20.6692,20.7974,20.6692,20.7974,114152.0
2018-05-21 10:30:00,22.73,22.8,22.7,22.71,129906.0,20.8065,20.8706,20.7791,20.7882,129906.0
2018-05-21 11:00:00,22.71,22.71,22.61,22.7,102065.0,20.7882,20.7882,20.6967,20.7791,102065.0
2018-05-21 11:30:00,22.7,22.76,22.68,22.73,105246.0,20.7791,20.834,20.7608,20.8065,105246.0
2018-05-21 12:00:00,22.73,22.88,22.71,22.83,176416.0,20.8065,20.9438,20.7882,20.8981,176416.0
2018-05-21 12:30:00,22.82,22.85,22.81,22.84,71513.0,20.8889,20.9164,20.8798,20.9072,71513.0
2018-05-21 13:00:00,22.84,22.9,22.84,22.86,100561.0,20.9072,20.9621,20.9072,20.9255,100561.0
2018-05-21 13:30:00,22.87,22.87,22.77,22.79,141697.0,20.9347,20.9347,20.8431,20.8615,141697.0
2018-05-21 14:00:00,22.78,22.83,22.69,22.71,113420.0,20.8523,20.8981,20.7699,20.7882,113420.0
2018-05-21 14:30:00,22.71,22.74,22.65,22.74,143821.0,20.7882,20.8157,20.7333,20.8157,143821.0
2018-05-21 15:00:00,22.73,22.76,22.67,22.68,96590.0,20.8065,20.834,20.7516,20.7608,96590.0
2018-05-21 15:30:00,22.69,22.7,22.63,22.66,376405.0,20.7699,20.7791,20.715,20.7425,376405.0
2018-05-22 09:30:00,22.69,22.85,22.38,22.55,720314.0,20.7699,20.9164,20.4862,20.6418,720314.0
2018-05-22 10:00:00,22.54,22.62,22.43,22.46,213507.0,20.6326,20.7058,20.5319,20.5594,213507.0
2018-05-22 10:30:00,22.46,22.64,22.46,22.59,96060.0,20.5594,20.7241,20.5594,20.6784,96060.0
2018-05-22 11:00:00,22.59,22.69,22.58,22.68,92220.0,20.6784,20.7699,20.6692,20.7608,92220.0
2018-05-22 11:30:00,22.68,22.72,22.6,22.63,129684.0,20.7608,20.7974,20.6875,20.715,129684.0
2018-05-22 12:00:00,22.63,22.67,22.62,22.62,129898.0,20.715,20.7516,20.7058,20.7058,129898.0
2018-05-22 12:30:00,22.62,22.64,22.56,22.58,171515.0,20.7058,20.7241,20.6509,20.6692,171515.0
2018-05-22 13:00:00,22.57,22.63,22.45,22.51,138950.0,20.6601,20.715,20.5502,20.6052,138950.0
2018-05-22 13:30:00,22.5,22.51,22.46,22.5,159795.0,20.596,20.6052,20.5594,20.596,159795.0
2018-05-22 14:00:00,22.49,22.53,22.46,22.5,199081.0,20.5868,20.6235,20.5594,20.596,199081.0
2018-05-22 14:30:00,22.51,22.6,22.5,22.58,230139.0,20.6052,20.6875,20.596,20.6692,230139.0
2018-05-22 15:00:00,22.57,22.63,22.57,22.62,95151.0,20.6601,20.715,20.6601,20.7058,95151.0
2018-05-22 15:30:00,22.62,22.65,22.57,22.57,709954.0,20.7058,20.7333,20.6601,20.6601,709954.0
2018-05-23 09:30:00,22.49,22.57,22.35,22.48,165312.0,20.5868,20.6601,20.4587,20.5777,165312.0
2018-05-23 10:00:00,22.49,22.52,22.45,22.45,150992.0,20.5868,20.6143,20.5502,20.5502,150992.0
2018-05-23 10:30:00,22.45,22.45,22.25,22.28,153068.0,20.5502,20.5502,20.3672,20.3946,153068.0
2018-05-23 11:00:00,22.29,22.33,22.25,22.29,89494.0,20.4038,20.4404,20.3672,20.4038,89494.0
2018-05-23 11:30:00,22.3,22.36,22.26,22.27,80186.0,20.4129,20.4678,20.3763,20.3855,80186.0
2018-05-23 12:00:00,22.26,22.33,22.24,22.25,68699.0,20.3763,20.4404,20.358,20.3672,68699.0
2018-05-23 12:30:00,22.25,22.29,22.22,22.27,68192.0,20.3672,20.4038,20.3397,20.3855,68192.0
2018-05-23 13:00:00,22.27,22.27,22.17,22.19,60742.0,20.3855,20.3855,20.2939,20.3122,60742.0
2018-05-23 13:30:00,22.19,22.23,22.1,22.2,72547.0,20.3122,20.3488,20.2298,20.3214,72547.0
2018-05-23 14:00:00,22.22,22.27,22.18,22.21,74489.0,20.3397,20.3855,20.3031,20.3305,74489.0
2018-05-23 14:30:00,22.21,22.26,22.18,22.26,78652.0,20.3305,20.3763,20.3031,20.3763,78652.0
2018-05-23 15:00:00,22.26,22.29,22.25,22.29,72369.0,20.3763,20.4038,20.3672,20.4038,72369.0
2018-05-23 15:30:00,22.28,22.31,22.26,22.29,438329.0,20.3946,20.4221,20.3763,20.4038,438329.0
2018-05-24 09:30:00,22.19,22.35,22.17,22.18,129390.0,20.3122,20.4587,20.2939,20.3031,129390.0
2018-05-24 10:00:00,22.17,22.21,22.05,22.14,88306.0,20.2939,20.3305,20.1841,20.2665,88306.0
2018-05-24 10:30:00,22.14,22.18,22.08,22.08,96076.0,20.2665,20.3031,20.2115,20.2115,96076.0
2018-05-24 11:00:00,22.08,22.17,22.05,22.17,167090.0,20.2115,20.2939,20.1841,20.2939,167090.0
2018-05-24 11:30:00,22.19,22.29,22.15,22.28,99845.0,20.3122,20.4038,20.2756,20.3946,99845.0
2018-05-24 12:00:00,22.28,22.38,22.24,22.34,85797.0,20.3946,20.4862,20.358,20.4495,85797.0
2018-05-24 12:30:00,22.35,22.45,22.34,22.43,75924.0,20.4587,20.5502,20.4495,20.5319,75924.0
2018-05-24 13:00:00,22.44,22.46,22.4,22.41,62692.0,20.5411,20.5594,20.5045,20.5136,62692.0
2018-05-24 13:30:00,22.41,22.46,22.39,22.43,55178.0,20.5136,20.5594,20.4953,20.5319,55178.0
2018-05-24 14:00:00,22.43,22.48,22.4,22.46,86469.0,20.5319,20.5777,20.5045,20.5594,86469.0
2018-05-24 14:30:00,22.46,22.54,22.43,22.53,93244.0,20.5594,20.6326,20.5319,20.6235,93244.0
2018-05-24 15:00:00,22.53,22.58,22.5,22.52,104139.0,20.6235,20.6692,20.596,20.6143,104139.0
2018-05-24 15:30:00,22.52,22.55,22.5,22.5,372025.0,20.6143,20.6418,20.596,20.596,372025.0
2018-05-25 09:30:00,22.39,22.49,22.33,22.38,67984.0,20.4953,20.5868,20.4404,20.4862,67984.0
2018-05-25 10:00:00,22.38,22.48,22.35,22.46,90484.0,20.4862,20.5777,20.4587,20.5594,90484.0
2018-05-25 10:30:00,22.46,22.53,22.41,22.45,95686.0,20.5594,20.6235,20.5136,20.5502,95686.0
2018-05-25 11:00:00,22.44,22.65,22.43,22.64,137400.0,20.5411,20.7333,20.5319,20.7241,137400.0
2018-05-25 11:30:00,22.64,22.64,22.54,22.57,73266.0,20.7241,20.7241,20.6326,20.6601,73266.0
2018-05-25 12:00:00,22.57,22.57,22.5,22.52,48488.0,20.6601,20.6601,20.596,20.6143,48488.0
2018-05-25 12:30:00,22.51,22.52,22.45,22.46,67290.0,20.6052,20.6143,20.5502,20.5594,67290.0
2018-05-25 13:00:00,22.46,22.47,22.4,22.45,42279.0,20.5594,20.5685,20.5045,20.5502,42279.0
2018-05-25 13:30:00,22.44,22.45,22.38,22.4,56362.0,20.5411,20.5502,20.4862,20.5045,56362.0
2018-05-25 14:00:00,22.4,22.49,22.39,22.49,118810.0,20.5045,20.5868,20.4953,20.5868,118810.0
2018-05-25 14:30:00,22.49,22.51,22.44,22.49,69589.0,20.5868,20.6052,20.5411,20.5868,69589.0
2018-05-25 15:00:00,22.49,22.5,22.44,22.5,79112.0,20.5868,20.596,20.5411,20.596,79112.0
2018-05-25 15:30:00,22.5,22.5,22.46,22.48,252540.0,20.596,20.596,20.5594,20.5777,252540.0
2018-05-29 09:30:00,22.22,22.33,21.9,22.09,221274.0,20.3397,20.4404,20.0468,20.2207,221274.0
2018-05-29 10:00:00,22.09,22.13,22.0,22.02,195345.0,20.2207,20.2573,20.1383,20.1566,195345.0
2018-05-29 10:30:00,22.02,22.03,21.93,21.94,234976.0,20.1566,20.1658,20.0742,20.0834,234976.0
2018-05-29 11:00:00,21.93,21.94,21.85,21.9,247111.0,20.0742,20.0834,20.001,20.0468,247111.0
2018-05-29 11:30:00,21.91,21.91,21.81,21.84,211008.0,20.0559,20.0559,19.9644,19.9918,211008.0
2018-05-29 12:00:00,21.83,21.89,21.76,21.84,175379.0,19.9827,20.0376,19.9186,19.9918,175379.0
2018-05-29 12:30:00,21.83,21.93,21.82,21.9,64889.0,19.9827,20.0742,19.9735,20.0468,64889.0
2018-05-29 13:00:00,21.9,21.9,21.81,21.83,144505.0,20.0468,20.0468,19.9644,19.9827,144505.0
2018-05-29 13:30:00,21.82,21.86,21.78,21.8,82546.0,19.9735,20.0102,19.9369,19.9552,82546.0
2018-05-29 14:00:00,21.8,21.87,21.78,21.86,158856.0,19.9552,20.0193,19.9369,20.0102,158856.0
2018-05-29 14:30:00,21.86,21.86,21.74,21.74,131288.0,20.0102,20.0102,19.9003,19.9003,131288.0
2018-05-29 15:00:00,21.74,21.81,21.65,21.69,198081.0,19.9003,19.9644,19.8179,19.8545,198081.0
2018-05-29 15:30:00,21.68,21.92,21.65,21.91,632259.0,19.8454,20.0651,19.8179,20.0559,632259.0
2018-05-30 09:30:00,22.0,22.18,21.93,22.01,201234.0,20.1383,20.3031,20.0742,20.1475,201234.0
2018-05-30 10:00:00,22.01,22.1,21.97,22.06,78843.0,20.1475,20.2298,20.1108,20.1932,78843.0
2018-05-30 10:30:00,22.05,22.07,21.99,22.04,103225.0,20.1841,20.2024,20.1292,20.1749,103225.0
2018-05-30 11:00:00,22.05,22.09,22.01,22.08,149207.0,20.1841,20.2207,20.1475,20.2115,149207.0
2018-05-30 11:30:00,22.07,22.16,22.07,22.14,137011.0,20.2024,20.2848,20.2024,20.2665,137011.0
2018-05-30 12:00:00,22.14,22.24,22.13,22.23,74296.0,20.2665,20.358,20.2573,20.3488,74296.0
2018-05-30 12:30:00,22.24,22.24,22.15,22.22,62275.0,20.358,20.358,20.2756,20.3397,62275.0
2018-05-30 13:00:00,22.22,22.26,22.18,22.23,42023.0,20.3397,20.3763,20.3031,20.3488,42023.0
2018-05-30 13:30:00,22.23,22.3,22.23,22.29,146531.0,20.3488,20.4129,20.3488,20.4038,146531.0
2018-05-30 14:00:00,22.29,22.32,22.25,22.27,136180.0,20.4038,20.4312,20.3672,20.3855,136180.0
2018-05-30 14:30:00,22.26,22.31,22.17,22.17,115121.0,20.3763,20.4221,20.2939,20.2939,115121.0
2018-05-30 15:00:00,22.18,22.19,22.06,22.13,116794.0,20.3031,20.3122,20.1932,20.2573,116794.0
2018-05-30 15:30:00,22.14,22.24,22.1,22.18,284885.0,20.2665,20.358,20.2298,20.3031,284885.0
2018-05-31 09:30:00,22.05,22.22,22.01,22.14,113986.0,20.1841,20.3397,20.1475,20.2665,113986.0
2018-05-31 10:00:00,22.14,22.19,22.08,22.12,51688.0,20.2665,20.3122,20.2115,20.2482,51688.0
2018-05-31 10:30:00,22.12,22.24,22.1,22.24,59393.0,20.2482,20.358,20.2298,20.358,59393.0
2018-05-31 11:00:00,22.23,22.25,22.17,22.23,48965.0,20.3488,20.3672,20.2939,20.3488,48965.0
2018-05-31 11:30:00,22.24,22.3,22.22,22.23,89923.0,20.358,20.4129,20.3397,20.3488,89923.0
2018-05-31 12:00:00,22.23,22.24,22.15,22.19,46446.0,20.3488,20.358,20.2756,20.3122,46446.0
2018-05-31 12:30:00,22.2,22.23,22.13,22.2,60987.0,20.3214,20.3488,20.2573,20.3214,60987.0
2018-05-31 13:00:00,22.21,22.25,22.2,22.25,44382.0,20.3305,20.3672,20.3214,20.3672,44382.0
2018-05-31 13:30:00,22.24,22.25,22.15,22.17,32253.0,20.358,20.3672,20.2756,20.2939,32253.0
2018-05-31 14:00:00,22.17,22.21,22.14,22.2,60145.0,20.2939,20.3305,20.2665,20.3214,60145.0
2018-05-31 14:30:00,22.21,22.25,22.19,22.23,36357.0,20.3305,20.3672,20.3122,20.3488,36357.0
2018-05-31 15:00:00,22.25,22.29,22.21,22.24,61563.0,20.3672,20.4038,20.3305,20.358,61563.0
2018-05-31 15:30:00,22.24,22.27,22.2,22.22,217247.0,20.358,20.3855,20.3214,20.3397,217247.0
2018-06-01 09:30:00,22.35,22.68,22.35,22.56,192120.0,20.4587,20.7608,20.4587,20.6509,192120.0
2018-06-01 10:00:00,22.57,22.66,22.54,22.59,184228.0,20.6601,20.7425,20.6326,20.6784,184228.0
2018-06-01 10:30:00,22.59,22.61,22.52,22.53,112116.0,20.6784,20.6967,20.6143,20.6235,112116.0
2018-06-01 11:00:00,22.53,22.56,22.46,22.48,44326.0,20.6235,20.6509,20.5594,20.5777,44326.0
2018-06-01 11:30:00,22.48,22.55,22.47,22.54,28531.0,20.5777,20.6418,20.5685,20.6326,28531.0
2018-06-01 12:00:00,22.54,22.58,22.53,22.54,35539.0,20.6326,20.6692,20.6235,20.6326,35539.0
2018-06-01 12:30:00,22.55,22.61,22.54,22.6,89265.0,20.6418,20.6967,20.6326,20.6875,89265.0
2018-06-01 13:00:00,22.6,22.63,22.57,22.6,51762.0,20.6875,20.715,20.6601,20.6875,51762.0
2018-06-01 13:30:00,22.6,22.62,22.57,22.61,92652.0,20.6875,20.7058,20.6601,20.6967,92652.0
2018-06-01 14:00:00,22.62,22.64,22.58,22.61,52349.0,20.7058,20.7241,20.6692,20.6967,52349.0
2018-06-01 14:30:00,22.61,22.62,22.54,22.58,82297.0,20.6967,20.7058,20.6326,20.6692,82297.0
2018-06-01 15:00:00,22.57,22.59,22.54,22.55,48753.0,20.6601,20.6784,20.6326,20.6418,48753.0
2018-06-01 15:30:00,22.55,22.57,22.43,22.47,332324.0,20.6418,20.6601,20.5319,20.5685,332324.0
2018-06-04 09:30:00,22.6,22.68,22.53,22.55,101024.0,20.6875,20.7608,20.6235,20.6418,101024.0
2018-06-04 10:00:00,22.55,22.64,22.55,22.59,46267.0,20.6418,20.7241,20.6418,20.6784,46267.0
2018-06-04 10:30:00,22.59,22.6,22.55,22.58,45097.0,20.6784,20.6875,20.6418,20.6692,45097.0
2018-06-04 11:00:00,22.58,22.6,22.48,22.52,94994.0,20.6692,20.6875,20.5777,20.6143,94994.0
2018-06-04 11:30:00,22.52,22.55,22.47,22.5,56254.0,20.6143,20.6418,20.5685,20.596,56254.0
2018-06-04 12:00:00,22.5,22.5,22.44,22.48,36553.0,20.596,20.596,20.5411,20.5777,36553.0
2018-06-04 12:30:00,22.48,22.49,22.41,22.43,72590.0,20.5777,20.5868,20.5136,20.5319,72590.0
2018-06-04 13:00:00,22.42,22.46,22.41,22.45,39034.0,20.5228,20.5594,20.5136,20.5502,39034.0
2018-06-04 13:30:00,22.46,22.47,22.45,22.46,50997.0,20.5594,20.5685,20.5502,20.5594,50997.0
2018-06-04 14:00:00,22.46,22.5,22.45,22.48,62474.0,20.5594,20.596,20.5502,20.5777,62474.0
2018-06-04 14:30:00,22.48,22.51,22.45,22.51,106565.0,20.5777,20.6052,20.5502,20.6052,106565.0
2018-06-04 15:00:00,22.51,22.51,22.49,22.51,55956.0,20.6052,20.6052,20.5868,20.6052,55956.0
2018-06-04 15:30:00,22.51,22.52,22.47,22.48,220821.0,20.6052,20.6143,20.5685,20.5777,220821.0
2018-06-05 09:30:00,22.45,22.53,22.28,22.31,92254.0,20.5502,20.6235,20.3946,20.4221,92254.0
2018-06-05 10:00:00,22.32,22.33,22.27,22.31,94937.0,20.4312,20.4404,20.3855,20.4221,94937.0
2018-06-05 10:30:00,22.32,22.33,22.3,22.31,81209.0,20.4312,20.4404,20.4129,20.4221,81209.0
2018-06-05 11:00:00,22.32,22.32,22.28,22.32,71397.0,20.4312,20.4312,20.3946,20.4312,71397.0
2018-06-05 11:30:00,22.32,22.34,22.31,22.32,110449.0,20.4312,20.4495,20.4221,20.4312,110449.0
2018-06-05 12:00:00,22.33,22.39,22.31,22.38,154784.0,20.4404,20.4953,20.4221,20.4862,154784.0
2018-06-05 12:30:00,22.38,22.4,22.35,22.37,31528.0,20.4862,20.5045,20.4587,20.477,31528.0
2018-06-05 13:00:00,22.37,22.42,22.36,22.41,34287.0,20.477,20.5228,20.4678,20.5136,34287.0
2018-06-05 13:30:00,22.41,22.44,22.4,22.43,44899.0,20.5136,20.5411,20.5045,20.5319,44899.0
2018-06-05 14:00:00,22.42,22.49,22.4,22.48,114446.0,20.5228,20.5868,20.5045,20.5777,114446.0
2018-06-05 14:30:00,22.47,22.52,22.47,22.51,69478.0,20.5685,20.6143,20.5685,20.6052,69478.0
2018-06-05 15:00:00,22.5,22.52,22.43,22.43,71838.0,20.596,20.6143,20.5319,20.5319,71838.0
2018-06-05 15:30:00,22.44,22.5,22.43,22.46,224420.0,20.5411,20.596,20.5319,20.5594,224420.0
2018-06-06 09:30:00,22.5,22.62,22.46,22.53,171554.0,20.596,20.7058,20.5594,20.6235,171554.0
2018-06-06 10:00:00,22.53,22.54,22.43,22.45,70479.0,20.6235,20.6326,20.5319,20.5502,70479.0
2018-06-06 10:30:00,22.44,22.48,22.42,22.45,148151.0,20.5411,20.5777,20.5228,20.5502,148151.0
2018-06-06 11:00:00,22.45,22.51,22.45,22.5,42670.0,20.5502,20.6052,20.5502,20.596,42670.0
2018-06-06 11:30:00,22.5,22.58,22.49,22.57,74377.0,20.596,20.6692,20.5868,20.6601,74377.0
2018-06-06 12:00:00,22.56,22.62,22.55,22.6,65694.0,20.6509,20.7058,20.6418,20.6875,65694.0
2018-06-06 12:30:00,22.61,22.63,22.59,22.62,28290.0,20.6967,20.715,20.6784,20.7058,28290.0
2018-06-06 13:00:00,22.63,22.66,22.61,22.64,50057.0,20.715,20.7425,20.6967,20.7241,50057.0
2018-06-06 13:30:00,22.65,22.68,22.64,22.67,27332.0,20.7333,20.7608,20.7241,20.7516,27332.0
2018-06-06 14:00:00,22.67,22.7,22.64,22.69,49486.0,20.7516,20.7791,20.7241,20.7699,49486.0
2018-06-06 14:30:00,22.7,22.74,22.66,22.68,114214.0,20.7791,20.8157,20.7425,20.7608,114214.0
2018-06-06 15:00:00,22.67,22.69,22.57,22.59,155345.0,20.7516,20.7699,20.6601,20.6784,155345.0
2018-06-06 15:30:00,22.59,22.68,22.57,22.65,248359.0,20.6784,20.7608,20.6601,20.7333,248359.0
2018-06-07 09:30:00,22.74,22.75,22.61,22.63,159475.0,20.8157,20.8248,20.6967,20.715,159475.0
2018-06-07 10:00:00,22.64,22.69,22.6,22.62,138045.0,20.7241,20.7699,20.6875,20.7058,138045.0
2018-06-07 10:30:00,22.61,22.63,22.58,22.61,61674.0,20.6967,20.715,20.6692,20.6967,61674.0
2018-06-07 11:00:00,22.62,22.69,22.61,22.66,34190.0,20.7058,20.7699,20.6967,20.7425,34190.0
2018-06-07 11:30:00,22.66,22.67,22.62,22.65,25376.0,20.7425,20.7516,20.7058,20.7333,25376.0
2018-06-07 12:00:00,22.64,22.69,22.64,22.68,38358.0,20.7241,20.7699,20.7241,20.7608,38358.0
2018-06-07 12:30:00,22.69,22.69,22.61,22.62,36293.0,20.7699,20.7699,20.6967,20.7058,36293.0
2018-06-07 13:00:00,22.62,22.62,22.52,22.55,49666.0,20.7058,20.7058,20.6143,20.6418,49666.0
2018-06-07 13:30:00,22.55,22.56,22.41,22.45,83336.0,20.6418,20.6509,20.5136,20.5502,83336.0
2018-06-07 14:00:00,22.46,22.53,22.45,22.5,54274.0,20.5594,20.6235,20.5502,20.596,54274.0
2018-06-07 14:30:00,22.5,22.55,22.49,22.55,39450.0,20.596,20.6418,20.5868,20.6418,39450.0
2018-06-07 15:00:00,22.55,22.55,22.52,22.52,36770.0,20.6418,20.6418,20.6143,20.6143,36770.0
2018-06-07 15:30:00,22.52,22.54,22.46,22.5,216522.0,20.6143,20.6326,20.5594,20.596,216522.0
2018-06-08 09:30:00,22.45,22.57,22.4,22.55,146615.0,20.5502,20.6601,20.5045,20.6418,146615.0
2018-06-08 10:00:00,22.56,22.76,22.54,22.73,208499.0,20.6509,20.834,20.6326,20.8065,208499.0
2018-06-08 10:30:00,22.72,22.82,22.62,22.73,218290.0,20.7974,20.8889,20.7058,20.8065,218290.0
2018-06-08 11:00:00,22.73,22.83,22.72,22.77,87847.0,20.8065,20.8981,20.7974,20.8431,87847.0
2018-06-08 11:30:00,22.77,22.79,22.67,22.71,77411.0,20.8431,20.8615,20.7516,20.7882,77411.0
2018-06-08 12:00:00,22.72,22.76,22.7,22.76,89385.0,20.7974,20.834,20.7791,20.834,89385.0
2018-06-08 12:30:00,22.77,22.83,22.76,22.83,145930.0,20.8431,20.8981,20.834,20.8981,145930.0
2018-06-08 13:00:00,22.83,22.83,22.76,22.8,45498.0,20.8981,20.8981,20.834,20.8706,45498.0
2018-06-08 13:30:00,22.8,22.82,22.76,22.78,20998.0,20.8706,20.8889,20.834,20.8523,20998.0
2018-06-08 14:00:00,22.79,22.88,22.78,22.87,64584.0,20.8615,20.9438,20.8523,20.9347,64584.0
2018-06-08 14:30:00,22.87,22.94,22.86,22.94,62776.0,20.9347,20.9988,20.9255,20.9988,62776.0
2018-06-08 15:00:00,22.94,22.99,22.93,22.95,93350.0,20.9988,21.0445,20.9896,21.0079,93350.0
2018-06-08 15:30:00,22.95,23.0,22.93,22.98,857814.0,21.0079,21.0537,20.9896,21.0354,857814.0
2018-06-11 09:30:00,22.86,23.22,22.85,23.21,650377.0,20.9255,21.2551,20.9164,21.2459,650377.0
2018-06-11 10:00:00,23.2,23.35,23.11,23.25,201285.0,21.2368,21.3741,21.1544,21.2825,201285.0
2018-06-11 10:30:00,23.25,23.25,22.99,23.06,170288.0,21.2825,21.2825,21.0445,21.1086,170288.0
2018-06-11 11:00:00,23.07,23.07,22.94,23.01,142004.0,21.1178,21.1178,20.9988,21.0628,142004.0
2018-06-11 11:30:00,23.01,23.19,23.0,23.19,112936.0,21.0628,21.2276,21.0537,21.2276,112936.0
2018-06-11 12:00:00,23.19,23.25,23.18,23.25,58912.0,21.2276,21.2825,21.2185,21.2825,58912.0
2018-06-11 12:30:00,23.24,23.31,23.24,23.3,112405.0,21.2734,21.3375,21.2734,21.3283,112405.0
2018-06-11 13:00:00,23.3,23.33,23.3,23.33,62553.0,21.3283,21.3558,21.3283,21.3558,62553.0
2018-06-11 13:30:00,23.33,23.39,23.32,23.38,105474.0,21.3558,21.4107,21.3466,21.4015,105474.0
2018-06-11 14:00:00,23.38,23.42,23.37,23.39,145979.0,21.4015,21.4381,21.3924,21.4107,145979.0
2018-06-11 14:30:00,23.39,23.39,23.24,23.27,169906.0,21.4107,21.4107,21.2734,21.3008,169906.0
2018-06-11 15:00:00,23.26,23.33,23.26,23.3,129943.0,21.2917,21.3558,21.2917,21.3283,129943.0
2018-06-11 15:30:00,23.3,23.34,23.25,23.26,413872.0,21.3283,21.3649,21.2825,21.2917,413872.0
2018-06-12 09:30:00,23.39,23.39,23.0,23.05,120361.0,21.4107,21.4107,21.0537,21.0995,120361.0
2018-06-12 10:00:00,23.07,23.32,23.05,23.13,302855.0,21.1178,21.3466,21.0995,21.1727,302855.0
2018-06-12 10:30:00,23.13,23.17,23.05,23.14,122801.0,21.1727,21.2093,21.0995,21.1818,122801.0
2018-06-12 11:00:00,23.14,23.24,23.12,23.24,34992.0,21.1818,21.2734,21.1635,21.2734,34992.0
2018-06-12 11:30:00,23.24,23.25,23.21,23.23,35470.0,21.2734,21.2825,21.2459,21.2642,35470.0
2018-06-12 12:00:00,23.23,23.33,23.2,23.21,207510.0,21.2642,21.3558,21.2368,21.2459,207510.0
2018-06-12 12:30:00,23.2,23.21,23.07,23.1,62584.0,21.2368,21.2459,21.1178,21.1452,62584.0
2018-06-12 13:00:00,23.11,23.17,23.1,23.14,44361.0,21.1544,21.2093,21.1452,21.1818,44361.0
2018-06-12 13:30:00,23.14,23.26,23.14,23.24,93669.0,21.1818,21.2917,21.1818,21.2734,93669.0
2018-06-12 14:00:00,23.24,23.26,23.19,23.21,55596.0,21.2734,21.2917,21.2276,21.2459,55596.0
2018-06-12 14:30:00,23.21,23.25,23.2,23.21,98292.0,21.2459,21.2825,21.2368,21.2459,98292.0
2018-06-12 15:00:00,23.21,23.25,23.18,23.22,64852.0,21.2459,21.2825,21.2185,21.2551,64852.0
2018-06-12 15:30:00,23.22,23.3,23.2,23.23,235758.0,21.2551,21.3283,21.2368,21.2642,235758.0
2018-06-13 09:30:00,23.31,23.76,23.31,23.56,480876.0,21.3375,21.7494,21.3375,21.5663,480876.0
2018-06-13 10:00:00,23.56,23.68,23.56,23.61,115222.0,21.5663,21.6761,21.5663,21.6121,115222.0
2018-06-13 10:30:00,23.61,23.8,23.59,23.6,290042.0,21.6121,21.786,21.5938,21.6029,290042.0
2018-06-13 11:00:00,23.61,23.62,23.52,23.52,144715.0,21.6121,21.6212,21.5297,21.5297,144715.0
2018-06-13 11:30:00,23.53,23.74,23.53,23.72,195360.0,21.5388,21.7311,21.5388,21.7128,195360.0
2018-06-13 12:00:00,23.72,23.85,23.71,23.83,180969.0,21.7128,21.8318,21.7036,21.8134,180969.0
2018-06-13 12:30:00,23.82,23.83,23.72,23.73,133188.0,21.8043,21.8134,21.7128,21.7219,133188.0
2018-06-13 13:00:00,23.73,23.94,23.7,23.9,243883.0,21.7219,21.9141,21.6945,21.8775,243883.0
2018-06-13 13:30:00,23.9,23.93,23.8,23.85,183756.0,21.8775,21.905,21.786,21.8318,183756.0
2018-06-13 14:00:00,23.85,23.86,23.69,23.71,230287.0,21.8318,21.8409,21.6853,21.7036,230287.0
2018-06-13 14:30:00,23.72,23.76,23.58,23.66,202814.0,21.7128,21.7494,21.5846,21.6578,202814.0
2018-06-13 15:00:00,23.66,23.75,23.6,23.62,132538.0,21.6578,21.7402,21.6029,21.6212,132538.0
2018-06-13 15:30:00,23.61,23.7,23.58,23.63,558857.0,21.6121,21.6945,21.5846,21.6304,558857.0
2018-06-14 09:30:00,23.67,23.72,23.59,23.63,129526.0,21.667,21.7128,21.5938,21.6304,129526.0
2018-06-14 10:00:00,23.63,23.7,23.61,23.64,71215.0,21.6304,21.6945,21.6121,21.6395,71215.0
2018-06-14 10:30:00,23.64,23.64,23.48,23.49,85468.0,21.6395,21.6395,21.4931,21.5022,85468.0
2018-06-14 11:00:00,23.49,23.51,23.44,23.5,113327.0,21.5022,21.5205,21.4565,21.5114,113327.0
2018-06-14 11:30:00,23.5,23.5,23.46,23.48,159533.0,21.5114,21.5114,21.4748,21.4931,159533.0
2018-06-14 12:00:00,23.49,23.51,23.44,23.5,83696.0,21.5022,21.5205,21.4565,21.5114,83696.0
2018-06-14 12:30:00,23.5,23.54,23.49,23.5,93301.0,21.5114,21.548,21.5022,21.5114,93301.0
2018-06-14 13:00:00,23.51,23.58,23.5,23.58,39405.0,21.5205,21.5846,21.5114,21.5846,39405.0
2018-06-14 13:30:00,23.58,23.63,23.57,23.6,82835.0,21.5846,21.6304,21.5755,21.6029,82835.0
2018-06-14 14:00:00,23.6,23.62,23.57,23.58,38222.0,21.6029,21.6212,21.5755,21.5846,38222.0
2018-06-14 14:30:00,23.58,23.6,23.56,23.57,52195.0,21.5846,21.6029,21.5663,21.5755,52195.0
2018-06-14 15:00:00,23.57,23.76,23.57,23.75,178676.0,21.5755,21.7494,21.5755,21.7402,178676.0
2018-06-14 15:30:00,23.75,23.86,23.73,23.75,717560.0,21.7402,21.8409,21.7219,21.7402,717560.0
2018-06-15 09:30:00,23.6,23.7,23.4,23.54,107135.0,21.6029,21.6945,21.4198,21.548,107135.0
2018-06-15 10:00:00,23.55,23.7,23.53,23.53,217660.0,21.5571,21.6945,21.5388,21.5388,217660.0
2018-06-15 10:30:00,23.54,23.59,23.45,23.55,138262.0,21.548,21.5938,21.4656,21.5571,138262.0
2018-06-15 11:00:00,23.55,23.77,23.52,23.61,188210.0,21.5571,21.7585,21.5297,21.6121,188210.0
2018-06-15 11:30:00,23.6,23.78,23.59,23.76,91161.0,21.6029,21.7677,21.5938,21.7494,91161.0
2018-06-15 12:00:00,23.76,23.85,23.75,23.81,91846.0,21.7494,21.8318,21.7402,21.7951,91846.0
2018-06-15 12:30:00,23.82,23.87,23.77,23.87,83027.0,21.8043,21.8501,21.7585,21.8501,83027.0
2018-06-15 13:00:00,23.87,23.99,23.85,23.95,303475.0,21.8501,21.9599,21.8318,21.9233,303475.0
2018-06-15 13:30:00,23.95,24.0,23.93,23.96,184818.0,21.9233,21.9691,21.905,21.9324,184818.0
2018-06-15 14:00:00,23.97,24.14,23.96,24.11,688026.0,21.9416,22.0972,21.9324,22.0698,688026.0
2018-06-15 14:30:00,24.11,24.16,24.03,24.07,177811.0,22.0698,22.1155,21.9965,22.0331,177811.0
2018-06-15 15:00:00,24.04,24.09,24.04,24.08,217713.0,22.0057,22.0514,22.0057,22.0423,217713.0
2018-06-15 15:30:00,24.08,24.14,23.87,23.91,925060.0,22.0423,22.0972,21.8501,21.8867,925060.0
2018-06-18 09:30:00,23.8,23.91,23.68,23.77,248057.0,21.786,21.8867,21.6761,21.7585,248057.0
2018-06-18 10:00:00,23.77,23.83,23.71,23.8,112312.0,21.7585,21.8134,21.7036,21.786,112312.0
2018-06-18 10:30:00,23.8,23.84,23.73,23.78,189798.0,21.786,21.8226,21.7219,21.7677,189798.0
2018-06-18 11:00:00,23.77,23.81,23.74,23.76,130574.0,21.7585,21.7951,21.7311,21.7494,130574.0
2018-06-18 11:30:00,23.76,23.81,23.74,23.77,127101.0,21.7494,21.7951,21.7311,21.7585,127101.0
2018-06-18 12:00:00,23.77,23.82,23.76,23.8,142561.0,21.7585,21.8043,21.7494,21.786,142561.0
2018-06-18 12:30:00,23.8,23.86,23.78,23.82,148693.0,21.786,21.8409,21.7677,21.8043,148693.0
2018-06-18 13:00:00,23.82,23.89,23.82,23.85,96304.0,21.8043,21.8684,21.8043,21.8318,96304.0
2018-06-18 13:30:00,23.85,23.89,23.82,23.84,83550.0,21.8318,21.8684,21.8043,21.8226,83550.0
2018-06-18 14:00:00,23.85,23.95,23.83,23.92,84273.0,21.8318,21.9233,21.8134,21.8958,84273.0
2018-06-18 14:30:00,23.92,23.94,23.88,23.92,149400.0,21.8958,21.9141,21.8592,21.8958,149400.0
2018-06-18 15:00:00,23.92,24.01,23.89,23.99,168487.0,21.8958,21.9782,21.8684,21.9599,168487.0
2018-06-18 15:30:00,23.99,24.09,23.98,24.01,688968.0,21.9599,22.0514,21.9508,21.9782,688968.0
2018-06-19 09:30:00,23.78,23.89,23.75,23.83,207443.0,21.7677,21.8684,21.7402,21.8134,207443.0
2018-06-19 10:00:00,23.81,23.85,23.7,23.79,156054.0,21.7951,21.8318,21.6945,21.7768,156054.0
2018-06-19 10:30:00,23.78,23.8,23.66,23.79,276274.0,21.7677,21.786,21.6578,21.7768,276274.0
2018-06-19 11:00:00,23.79,23.9,23.78,23.84,96971.0,21.7768,21.8775,21.7677,21.8226,96971.0
2018-06-19 11:30:00,23.85,23.92,23.85,23.9,77889.0,21.8318,21.8958,21.8318,21.8775,77889.0
2018-06-19 12:00:00,23.9,23.99,23.88,23.93,102216.0,21.8775,21.9599,21.8592,21.905,102216.0
2018-06-19 12:30:00,23.92,23.93,23.79,23.87,151108.0,21.8958,21.905,21.7768,21.8501,151108.0
2018-06-19 13:00:00,23.86,23.97,23.86,23.94,168229.0,21.8409,21.9416,21.8409,21.9141,168229.0
2018-06-19 13:30:00,23.93,24.07,23.9,23.99,155642.0,21.905,22.0331,21.8775,21.9599,155642.0
2018-06-19 14:00:00,24.0,24.1,24.0,24.09,205072.0,21.9691,22.0606,21.9691,22.0514,205072.0
2018-06-19 14:30:00,24.08,24.23,24.06,24.23,326771.0,22.0423,22.1796,22.024,22.1796,326771.0
2018-06-19 15:00:00,24.23,24.25,24.16,24.16,378762.0,22.1796,22.1979,22.1155,22.1155,378762.0
2018-06-19 15:30:00,24.16,24.21,24.1,24.18,639158.0,22.1155,22.1613,22.0606,22.1338,639158.0
2018-06-20 09:30:00,24.24,24.31,24.2,24.21,153693.0,22.1888,22.2528,22.1521,22.1613,153693.0
2018-06-20 10:00:00,24.21,24.34,24.2,24.26,186724.0,22.1613,22.2803,22.1521,22.2071,186724.0
2018-06-20 10:30:00,24.26,24.5,24.25,24.5,302805.0,22.2071,22.4268,22.1979,22.4268,302805.0
2018-06-20 11:00:00,24.5,24.5,24.33,24.35,232438.0,22.4268,22.4268,22.2711,22.2894,232438.0
2018-06-20 11:30:00,24.33,24.48,24.33,24.44,311918.0,22.2711,22.4084,22.2711,22.3718,311918.0
2018-06-20 12:00:00,24.44,24.48,24.35,24.38,128867.0,22.3718,22.4084,22.2894,22.3169,128867.0
2018-06-20 12:30:00,24.38,24.41,24.37,24.39,143796.0,22.3169,22.3444,22.3078,22.3261,143796.0
2018-06-20 13:00:00,24.39,24.4,24.26,24.29,198973.0,22.3261,22.3352,22.2071,22.2345,198973.0
2018-06-20 13:30:00,24.29,24.35,24.26,24.34,103800.0,22.2345,22.2894,22.2071,22.2803,103800.0
2018-06-20 14:00:00,24.35,24.38,24.3,24.34,81347.0,22.2894,22.3169,22.2437,22.2803,81347.0
2018-06-20 14:30:00,24.34,24.37,24.3,24.33,143406.0,22.2803,22.3078,22.2437,22.2711,143406.0
2018-06-20 15:00:00,24.33,24.41,24.31,24.37,108039.0,22.2711,22.3444,22.2528,22.3078,108039.0
2018-06-20 15:30:00,24.37,24.37,24.23,24.29,552641.0,22.3078,22.3078,22.1796,22.2345,552641.0
2018-06-21 09:30:00,24.33,24.45,24.05,24.11,258726.0,22.2711,22.381,22.0148,22.0698,258726.0
2018-06-21 10:00:00,24.1,24.19,23.98,24.01,461831.0,22.0606,22.143,21.9508,21.9782,461831.0
2018-06-21 10:30:00,24.01,24.14,23.98,24.11,311854.0,21.9782,22.0972,21.9508,22.0698,311854.0
2018-06-21 11:00:00,24.1,24.33,24.04,24.25,251105.0,22.0606,22.2711,22.0057,22.1979,251105.0
2018-06-21 11:30:00,24.27,24.32,24.22,24.28,102188.0,22.2162,22.262,22.1704,22.2254,102188.0
2018-06-21 12:00:00,24.28,24.3,24.2,24.29,159380.0,22.2254,22.2437,22.1521,22.2345,159380.0
2018-06-21 12:30:00,24.29,24.41,24.27,24.39,86817.0,22.2345,22.3444,22.2162,22.3261,86817.0
2018-06-21 13:00:00,24.39,24.57,24.35,24.55,319312.0,22.3261,22.4908,22.2894,22.4725,319312.0
2018-06-21 13:30:00,24.55,24.59,24.44,24.45,132579.0,22.4725,22.5091,22.3718,22.381,132579.0
2018-06-21 14:00:00,24.46,24.49,24.38,24.43,267002.0,22.3901,22.4176,22.3169,22.3627,267002.0
2018-06-21 14:30:00,24.43,24.46,24.4,24.44,224373.0,22.3627,22.3901,22.3352,22.3718,224373.0
2018-06-21 15:00:00,24.43,24.53,24.42,24.51,152520.0,22.3627,22.4542,22.3535,22.4359,152520.0
2018-06-21 15:30:00,24.51,24.59,24.46,24.59,721109.0,22.4359,22.5091,22.3901,22.5091,721109.0
2018-06-22 09:30:00,24.65,24.9,24.6,24.87,264641.0,22.5641,22.7929,22.5183,22.7654,264641.0
2018-06-22 10:00:00,24.88,25.0,24.8,24.82,346527.0,22.7746,22.8844,22.7014,22.7197,346527.0
2018-06-22 10:30:00,24.82,24.83,24.73,24.8,152645.0,22.7197,22.7288,22.6373,22.7014,152645.0
2018-06-22 11:00:00,24.8,24.81,24.69,24.75,599676.0,22.7014,22.7105,22.6007,22.6556,599676.0
2018-06-22 11:30:00,24.74,24.85,24.7,24.79,371286.0,22.6464,22.7471,22.6098,22.6922,371286.0
2018-06-22 12:00:00,24.79,24.83,24.77,24.8,52193.0,22.6922,22.7288,22.6739,22.7014,52193.0
2018-06-22 12:30:00,24.79,24.83,24.76,24.83,676970.0,22.6922,22.7288,22.6648,22.7288,676970.0
2018-06-22 13:00:00,24.82,24.84,24.78,24.8,376071.0,22.7197,22.738,22.6831,22.7014,376071.0
2018-06-22 13:30:00,24.8,24.92,24.78,24.88,342742.0,22.7014,22.8112,22.6831,22.7746,342742.0
2018-06-22 14:00:00,24.88,24.97,24.87,24.9,154964.0,22.7746,22.857,22.7654,22.7929,154964.0
2018-06-22 14:30:00,24.9,24.97,24.87,24.93,170968.0,22.7929,22.857,22.7654,22.8204,170968.0
2018-06-22 15:00:00,24.93,24.93,24.83,24.85,476955.0,22.8204,22.8204,22.7288,22.7471,476955.0
2018-06-22 15:30:00,24.85,24.86,24.71,24.85,1327568.0,22.7471,22.7563,22.619,22.7471,1327568.0
2018-06-25 09:30:00,24.8,24.84,24.36,24.48,408767.0,22.7014,22.738,22.2986,22.4084,408767.0
2018-06-25 10:00:00,24.44,24.65,24.42,24.51,213501.0,22.3718,22.5641,22.3535,22.4359,213501.0
2018-06-25 10:30:00,24.52,24.63,24.5,24.59,109897.0,22.4451,22.5458,22.4268,22.5091,109897.0
2018-06-25 11:00:00,24.6,24.6,24.48,24.53,456544.0,22.5183,22.5183,22.4084,22.4542,456544.0
2018-06-25 11:30:00,24.54,24.55,24.44,24.48,514235.0,22.4634,22.4725,22.3718,22.4084,514235.0
2018-06-25 12:00:00,24.48,24.49,24.37,24.43,342125.0,22.4084,22.4176,22.3078,22.3627,342125.0
2018-06-25 12:30:00,24.43,24.51,24.41,24.5,90445.0,22.3627,22.4359,22.3444,22.4268,90445.0
2018-06-25 13:00:00,24.51,24.55,24.46,24.49,68360.0,22.4359,22.4725,22.3901,22.4176,68360.0
2018-06-25 13:30:00,24.49,24.53,24.47,24.49,164215.0,22.4176,22.4542,22.3993,22.4176,164215.0
2018-06-25 14:00:00,24.48,24.51,24.46,24.5,181900.0,22.4084,22.4359,22.3901,22.4268,181900.0
2018-06-25 14:30:00,24.49,24.53,24.45,24.5,181507.0,22.4176,22.4542,22.381,22.4268,181507.0
2018-06-25 15:00:00,24.48,24.54,24.47,24.48,151224.0,22.4084,22.4634,22.3993,22.4084,151224.0
2018-06-25 15:30:00,24.48,24.67,24.45,24.53,676666.0,22.4084,22.5824,22.381,22.4542,676666.0
2018-06-26 09:30:00,24.47,24.64,24.32,24.63,432937.0,22.3993,22.5549,22.262,22.5458,432937.0
2018-06-26 10:00:00,24.64,24.7,24.46,24.48,460947.0,22.5549,22.6098,22.3901,22.4084,460947.0
2018-06-26 10:30:00,24.48,24.57,24.46,24.53,629925.0,22.4084,22.4908,22.3901,22.4542,629925.0
2018-06-26 11:00:00,24.52,24.61,24.45,24.49,260401.0,22.4451,22.5274,22.381,22.4176,260401.0
2018-06-26 11:30:00,24.48,24.56,24.45,24.48,277962.0,22.4084,22.4817,22.381,22.4084,277962.0
2018-06-26 12:00:00,24.49,24.59,24.47,24.58,262965.0,22.4176,22.5091,22.3993,22.5,262965.0
2018-06-26 12:30:00,24.58,24.67,24.53,24.65,136000.0,22.5,22.5824,22.4542,22.5641,136000.0
2018-06-26 13:00:00,24.66,24.9,24.63,24.84,488041.0,22.5732,22.7929,22.5458,22.738,488041.0
2018-06-26 13:30:00,24.84,25.0,24.75,24.91,919994.0,22.738,22.8844,22.6556,22.8021,919994.0
2018-06-26 14:00:00,24.91,25.0,24.87,24.97,494514.0,22.8021,22.8844,22.7654,22.857,494514.0
2018-06-26 14:30:00,24.97,25.0,24.96,24.98,246058.0,22.857,22.8844,22.8478,22.8661,246058.0
2018-06-26 15:00:00,24.98,25.0,24.93,24.98,659057.0,22.8661,22.8844,22.8204,22.8661,659057.0
2018-06-26 15:30:00,24.98,25.04,24.95,25.01,2369489.0,22.8661,22.9211,22.8387,22.8936,2369489.0
2018-06-27 09:30:00,25.08,25.1,24.94,25.01,404787.0,22.9577,22.976,22.8295,22.8936,404787.0
2018-06-27 10:00:00,25.01,25.01,24.95,25.01,248391.0,22.8936,22.8936,22.8387,22.8936,248391.0
2018-06-27 10:30:00,25.01,25.05,24.98,24.99,216321.0,22.8936,22.9302,22.8661,22.8753,216321.0
2018-06-27 11:00:00,24.98,25.01,24.95,24.98,552857.0,22.8661,22.8936,22.8387,22.8661,552857.0
2018-06-27 11:30:00,24.98,25.05,24.97,24.99,393981.0,22.8661,22.9302,22.857,22.8753,393981.0
2018-06-27 12:00:00,25.0,25.03,24.96,24.98,482633.0,22.8844,22.9119,22.8478,22.8661,482633.0
2018-06-27 12:30:00,24.97,25.02,24.96,25.0,819563.0,22.857,22.9027,22.8478,22.8844,819563.0
2018-06-27 13:00:00,25.0,25.01,24.95,24.99,1217128.0,22.8844,22.8936,22.8387,22.8753,1217128.0
2018-06-27 13:30:00,24.99,25.0,24.82,24.96,684094.0,22.8753,22.8844,22.7197,22.8478,684094.0
2018-06-27 14:00:00,24.96,24.99,24.9,24.96,358318.0,22.8478,22.8753,22.7929,22.8478,358318.0
2018-06-27 14:30:00,24.96,25.03,24.93,25.0,596526.0,22.8478,22.9119,22.8204,22.8844,596526.0
2018-06-27 15:00:00,25.0,25.01,24.84,24.89,1588982.0,22.8844,22.8936,22.738,22.7837,1588982.0
2018-06-27 15:30:00,24.89,24.96,24.81,24.86,1406578.0,22.7837,22.8478,22.7105,22.7563,1406578.0
2018-06-28 09:30:00,24.83,24.91,24.76,24.77,353549.0,22.7288,22.8021,22.6648,22.6739,353549.0
2018-06-28 10:00:00,24.76,24.77,24.27,24.39,1511566.0,22.6648,22.6739,22.2162,22.3261,1511566.0
2018-06-28 10:30:00,24.4,24.53,24.21,24.47,691569.0,22.3352,22.4542,22.1613,22.3993,691569.0
2018-06-28 11:00:00,24.46,24.57,24.42,24.46,512958.0,22.3901,22.4908,22.3535,22.3901,512958.0
2018-06-28 11:30:00,24.46,24.48,24.29,24.3,165607.0,22.3901,22.4084,22.2345,22.2437,165607.0
2018-06-28 12:00:00,24.31,24.41,24.28,24.4,236113.0,22.2528,22.3444,22.2254,22.3352,236113.0
2018-06-28 12:30:00,24.4,24.42,24.36,24.38,173250.0,22.3352,22.3535,22.2986,22.3169,173250.0
2018-06-28 13:00:00,24.38,24.42,24.31,24.39,321685.0,22.3169,22.3535,22.2528,22.3261,321685.0
2018-06-28 13:30:00,24.39,24.4,24.27,24.3,360447.0,22.3261,22.3352,22.2162,22.2437,360447.0
2018-06-28 14:00:00,24.3,24.42,24.3,24.41,139059.0,22.2437,22.3535,22.2437,22.3444,139059.0
2018-06-28 14:30:00,24.41,24.46,24.34,24.46,250152.0,22.3444,22.3901,22.2803,22.3901,250152.0
2018-06-28 15:00:00,24.46,24.55,24.43,24.45,173383.0,22.3901,22.4725,22.3627,22.381,173383.0
2018-06-28 15:30:00,24.46,24.53,24.4,24.45,383181.0,22.3901,22.4542,22.3352,22.381,383181.0
2018-06-29 09:30:00,24.69,24.82,24.55,24.75,415735.0,22.6007,22.7197,22.4725,22.6556,415735.0
2018-06-29 10:00:00,24.75,24.93,24.67,24.89,463039.0,22.6556,22.8204,22.5824,22.7837,463039.0
2018-06-29 10:30:00,24.89,25.0,24.88,24.94,346744.0,22.7837,22.8844,22.7746,22.8295,346744.0
2018-06-29 11:00:00,24.93,24.99,24.85,24.88,360903.0,22.8204,22.8753,22.7471,22.7746,360903.0
2018-06-29 11:30:00,24.87,24.89,24.81,24.83,145733.0,22.7654,22.7837,22.7105,22.7288,145733.0
2018-06-29 12:00:00,24.85,24.92,24.81,24.9,298829.0,22.7471,22.8112,22.7105,22.7929,298829.0
2018-06-29 12:30:00,24.9,24.92,24.86,24.88,106475.0,22.7929,22.8112,22.7563,22.7746,106475.0
2018-06-29 13:00:00,24.87,24.9,24.79,24.81,132584.0,22.7654,22.7929,22.6922,22.7105,132584.0
2018-06-29 13:30:00,24.81,24.84,24.76,24.77,61023.0,22.7105,22.738,22.6648,22.6739,61023.0
2018-06-29 14:00:00,24.77,24.84,24.76,24.81,124221.0,22.6739,22.738,22.6648,22.7105,124221.0
2018-06-29 14:30:00,24.8,24.83,24.76,24.81,262479.0,22.7014,22.7288,22.6648,22.7105,262479.0
2018-06-29 15:00:00,24.8,24.84,24.78,24.84,92723.0,22.7014,22.738,22.6831,22.738,92723.0
2018-06-29 15:30:00,24.84,24.89,24.79,24.86,833972.0,22.738,22.7837,22.6922,22.7563,833972.0
2018-07-02 09:30:00,24.99,25.31,24.86,25.27,928346.0,22.8753,23.1682,22.7563,23.1316,928346.0
2018-07-02 10:00:00,25.28,25.6,25.16,25.55,2057217.0,23.1407,23.4337,23.0309,23.3879,2057217.0
2018-07-02 10:30:00,25.55,25.77,25.32,25.44,1615639.0,23.3879,23.5893,23.1774,23.2872,1615639.0
2018-07-02 11:00:00,25.44,25.44,25.34,25.4,1530120.0,23.2872,23.2872,23.1957,23.2506,1530120.0
2018-07-02 11:30:00,25.41,25.54,25.34,25.42,845169.0,23.2597,23.3787,23.1957,23.2689,845169.0
2018-07-02 12:00:00,25.41,25.48,25.33,25.36,1162296.0,23.2597,23.3238,23.1865,23.214,1162296.0
2018-07-02 12:30:00,25.36,25.45,25.35,25.45,801491.0,23.214,23.2964,23.2048,23.2964,801491.0
2018-07-02 13:00:00,25.45,25.6,25.43,25.49,693266.0,23.2964,23.4337,23.2781,23.333,693266.0
2018-07-02 13:30:00,25.49,25.61,25.46,25.59,787064.0,23.333,23.4428,23.3055,23.4245,787064.0
2018-07-02 14:00:00,25.59,25.75,25.54,25.57,1091100.0,23.4245,23.571,23.3787,23.4062,1091100.0
2018-07-02 14:30:00,25.57,25.72,25.56,25.64,779831.0,23.4062,23.5435,23.3971,23.4703,779831.0
2018-07-02 15:00:00,25.64,25.74,25.61,25.74,1496851.0,23.4703,23.5618,23.4428,23.5618,1496851.0
2018-07-02 15:30:00,25.74,25.93,25.69,25.92,2852321.0,23.5618,23.7357,23.5161,23.7266,2852321.0
2018-07-03 09:30:00,26.0,26.36,25.83,26.35,3327974.0,23.7998,24.1294,23.6442,24.1202,3327974.0
2018-07-03 10:00:00,26.35,26.68,26.3,26.63,2539659.0,24.1202,24.4223,24.0744,24.3765,2539659.0
2018-07-03 10:30:00,26.63,26.67,26.45,26.55,2175638.0,24.3765,24.4131,24.2117,24.3033,2175638.0
2018-07-03 11:00:00,26.55,26.62,26.42,26.47,1802714.0,24.3033,24.3674,24.1843,24.23,1802714.0
2018-07-03 11:30:00,26.46,26.47,26.2,26.3,2295149.0,24.2209,24.23,23.9829,24.0744,2295149.0
2018-07-03 12:00:00,26.3,26.48,26.24,26.46,2295003.0,24.0744,24.2392,24.0195,24.2209,2295003.0
2018-07-03 12:30:00,26.46,26.95,26.39,26.63,3152636.0,24.2209,24.6694,24.1568,24.3765,3152636.0
2018-07-05 09:30:00,26.68,26.85,26.42,26.52,1597412.0,24.4223,24.5779,24.1843,24.2758,1597412.0
2018-07-05 10:00:00,26.54,26.92,26.5,26.9,1097646.0,24.2941,24.642,24.2575,24.6237,1097646.0
2018-07-05 10:30:00,26.9,27.03,26.79,26.96,1102961.0,24.6237,24.7427,24.523,24.6786,1102961.0
2018-07-05 11:00:00,26.95,26.95,26.77,26.82,1000582.0,24.6694,24.6694,24.5047,24.5504,1000582.0
2018-07-05 11:30:00,26.82,26.88,26.74,26.88,759008.0,24.5504,24.6054,24.4772,24.6054,759008.0
2018-07-05 12:00:00,26.88,26.96,26.84,26.86,533148.0,24.6054,24.6786,24.5687,24.587,533148.0
2018-07-05 12:30:00,26.87,27.0,26.72,26.96,989323.0,24.5962,24.7152,24.4589,24.6786,989323.0
2018-07-05 13:00:00,26.95,27.11,26.92,27.05,779991.0,24.6694,24.8159,24.642,24.761,779991.0
2018-07-05 13:30:00,27.05,27.12,27.0,27.05,506865.0,24.761,24.825,24.7152,24.761,506865.0
2018-07-05 14:00:00,27.05,27.07,26.86,26.93,1005832.0,24.761,24.7793,24.587,24.6511,1005832.0
2018-07-05 14:30:00,26.93,26.95,26.86,26.87,833904.0,24.6511,24.6694,24.587,24.5962,833904.0
2018-07-05 15:00:00,26.88,26.95,26.86,26.88,750917.0,24.6054,24.6694,24.587,24.6054,750917.0
2018-07-05 15:30:00,26.88,26.9,26.78,26.84,1877471.0,24.6054,24.6237,24.5138,24.5687,1877471.0
2018-07-06 09:30:00,26.76,26.89,26.71,26.79,837452.0,24.4955,24.6145,24.4497,24.523,837452.0
2018-07-06 10:00:00,26.79,26.98,26.78,26.91,684208.0,24.523,24.6969,24.5138,24.6328,684208.0
2018-07-06 10:30:00,26.91,27.17,26.9,27.12,747707.0,24.6328,24.8708,24.6237,24.825,747707.0
2018-07-06 11:00:00,27.11,27.25,26.95,26.97,1160460.0,24.8159,24.944,24.6694,24.6877,1160460.0
2018-07-06 11:30:00,26.98,27.08,26.9,26.95,1359736.0,24.6969,24.7884,24.6237,24.6694,1359736.0
2018-07-06 12:00:00,26.95,27.09,26.89,26.92,1206823.0,24.6694,24.7976,24.6145,24.642,1206823.0
2018-07-06 12:30:00,26.91,26.99,26.8,26.93,592667.0,24.6328,24.706,24.5321,24.6511,592667.0
2018-07-06 13:00:00,26.93,27.0,26.91,27.0,545687.0,24.6511,24.7152,24.6328,24.7152,545687.0
2018-07-06 13:30:00,27.0,27.08,26.91,26.93,743472.0,24.7152,24.7884,24.6328,24.6511,743472.0
2018-07-06 14:00:00,26.93,27.0,26.86,26.87,794207.0,24.6511,24.7152,24.587,24.5962,794207.0
2018-07-06 14:30:00,26.87,26.99,26.85,26.97,637589.0,24.5962,24.706,24.5779,24.6877,637589.0
2018-07-06 15:00:00,26.97,27.0,26.9,26.95,938511.0,24.6877,24.7152,24.6237,24.6694,938511.0
2018-07-06 15:30:00,26.95,27.13,26.92,27.04,2244020.0,24.6694,24.8342,24.642,24.7518,2244020.0
2018-07-09 09:30:00,27.02,27.56,27.02,27.52,745931.0,24.7335,25.2278,24.7335,25.1912,745931.0
2018-07-09 10:00:00,27.52,27.54,27.31,27.34,615092.0,25.1912,25.2095,24.999,25.0264,615092.0
2018-07-09 10:30:00,27.33,27.38,27.22,27.34,661622.0,25.0173,25.063,24.9166,25.0264,661622.0
2018-07-09 11:00:00,27.34,27.44,27.29,27.39,507317.0,25.0264,25.118,24.9807,25.0722,507317.0
2018-07-09 11:30:00,27.39,27.4,27.21,27.27,718496.0,25.0722,25.0813,24.9074,24.9623,718496.0
2018-07-09 12:00:00,27.27,27.36,27.24,27.3,412686.0,24.9623,25.0447,24.9349,24.9898,412686.0
2018-07-09 12:30:00,27.3,27.33,27.28,27.3,269026.0,24.9898,25.0173,24.9715,24.9898,269026.0
2018-07-09 13:00:00,27.3,27.32,27.26,27.3,226274.0,24.9898,25.0081,24.9532,24.9898,226274.0
2018-07-09 13:30:00,27.3,27.32,27.28,27.29,198230.0,24.9898,25.0081,24.9715,24.9807,198230.0
2018-07-09 14:00:00,27.28,27.33,27.16,27.26,443099.0,24.9715,25.0173,24.8617,24.9532,443099.0
2018-07-09 14:30:00,27.25,27.32,27.25,27.25,264012.0,24.944,25.0081,24.944,24.944,264012.0
2018-07-09 15:00:00,27.26,27.27,27.2,27.24,352084.0,24.9532,24.9623,24.8983,24.9349,352084.0
2018-07-09 15:30:00,27.24,27.28,27.03,27.08,1514730.0,24.9349,24.9715,24.7427,24.7884,1514730.0
2018-07-10 09:30:00,27.17,27.18,26.84,26.89,509900.0,24.8708,24.88,24.5687,24.6145,509900.0
2018-07-10 10:00:00,26.88,26.91,26.61,26.62,699757.0,24.6054,24.6328,24.3582,24.3674,699757.0
2018-07-10 10:30:00,26.63,26.69,26.53,26.6,291852.0,24.3765,24.4314,24.285,24.349,291852.0
2018-07-10 11:00:00,26.6,26.75,26.58,26.59,295296.0,24.349,24.4864,24.3307,24.3399,295296.0
2018-07-10 11:30:00,26.59,26.6,26.41,26.45,373528.0,24.3399,24.349,24.1751,24.2117,373528.0
2018-07-10 12:00:00,26.44,26.45,26.29,26.41,403490.0,24.2026,24.2117,24.0653,24.1751,403490.0
2018-07-10 12:30:00,26.42,26.48,26.36,26.39,352379.0,24.1843,24.2392,24.1294,24.1568,352379.0
2018-07-10 13:00:00,26.39,26.46,26.32,26.35,230915.0,24.1568,24.2209,24.0927,24.1202,230915.0
2018-07-10 13:30:00,26.35,26.37,26.31,26.36,194870.0,24.1202,24.1385,24.0836,24.1294,194870.0
2018-07-10 14:00:00,26.37,26.46,26.34,26.35,272839.0,24.1385,24.2209,24.111,24.1202,272839.0
2018-07-10 14:30:00,26.35,26.35,26.21,26.26,526367.0,24.1202,24.1202,23.992,24.0378,526367.0
2018-07-10 15:00:00,26.26,26.35,26.23,26.33,430990.0,24.0378,24.1202,24.0104,24.1019,430990.0
2018-07-10 15:30:00,26.33,26.34,26.23,26.28,1436925.0,24.1019,24.111,24.0104,24.0561,1436925.0
2018-07-11 09:30:00,26.05,26.12,25.93,26.0,841740.0,23.8456,23.9097,23.7357,23.7998,841740.0
2018-07-11 10:00:00,26.01,26.16,25.85,26.16,249898.0,23.809,23.9463,23.6625,23.9463,249898.0
2018-07-11 10:30:00,26.16,26.21,26.0,26.01,182698.0,23.9463,23.992,23.7998,23.809,182698.0
2018-07-11 11:00:00,26.02,26.1,26.02,26.05,99527.0,23.8181,23.8914,23.8181,23.8456,99527.0
2018-07-11 11:30:00,26.04,26.12,26.03,26.04,87147.0,23.8364,23.9097,23.8273,23.8364,87147.0
2018-07-11 12:00:00,26.04,26.06,26.03,26.06,60041.0,23.8364,23.8547,23.8273,23.8547,60041.0
2018-07-11 12:30:00,26.05,26.09,26.02,26.05,76780.0,23.8456,23.8822,23.8181,23.8456,76780.0
2018-07-11 13:00:00,26.05,26.11,26.03,26.11,60540.0,23.8456,23.9005,23.8273,23.9005,60540.0
2018-07-11 13:30:00,26.11,26.17,26.07,26.07,68008.0,23.9005,23.9554,23.8639,23.8639,68008.0
2018-07-11 14:00:00,26.07,26.11,26.03,26.1,78305.0,23.8639,23.9005,23.8273,23.8914,78305.0
2018-07-11 14:30:00,26.11,26.12,26.08,26.12,91922.0,23.9005,23.9097,23.873,23.9097,91922.0
2018-07-11 15:00:00,26.11,26.19,26.11,26.16,105115.0,23.9005,23.9737,23.9005,23.9463,105115.0
2018-07-11 15:30:00,26.16,26.34,26.16,26.3,824172.0,23.9463,24.111,23.9463,24.0744,824172.0
2018-07-12 09:30:00,26.41,26.57,26.36,26.4,408779.0,24.1751,24.3216,24.1294,24.166,408779.0
2018-07-12 10:00:00,26.39,26.53,26.39,26.53,364298.0,24.1568,24.285,24.1568,24.285,364298.0
2018-07-12 10:30:00,26.54,26.56,26.45,26.47,232908.0,24.2941,24.3124,24.2117,24.23,232908.0
2018-07-12 11:00:00,26.47,26.51,26.26,26.3,293314.0,24.23,24.2667,24.0378,24.0744,293314.0
2018-07-12 11:30:00,26.31,26.39,26.3,26.35,113055.0,24.0836,24.1568,24.0744,24.1202,113055.0
2018-07-12 12:00:00,26.35,26.36,26.13,26.16,186546.0,24.1202,24.1294,23.9188,23.9463,186546.0
2018-07-12 12:30:00,26.15,26.23,26.0,26.21,302157.0,23.9371,24.0104,23.7998,23.992,302157.0
2018-07-12 13:00:00,26.21,26.36,26.19,26.34,349591.0,23.992,24.1294,23.9737,24.111,349591.0
2018-07-12 13:30:00,26.34,26.4,26.29,26.36,179528.0,24.111,24.166,24.0653,24.1294,179528.0
2018-07-12 14:00:00,26.36,26.4,26.34,26.38,128163.0,24.1294,24.166,24.111,24.1477,128163.0
2018-07-12 14:30:00,26.39,26.46,26.37,26.45,247452.0,24.1568,24.2209,24.1385,24.2117,247452.0
2018-07-12 15:00:00,26.45,26.49,26.41,26.43,343520.0,24.2117,24.2484,24.1751,24.1934,343520.0
2018-07-12 15:30:00,26.43,26.6,26.42,26.6,1066729.0,24.1934,24.349,24.1843,24.349,1066729.0
2018-07-13 09:30:00,26.53,26.6,26.35,26.38,409756.0,24.285,24.349,24.1202,24.1477,409756.0
2018-07-13 10:00:00,26.39,26.48,26.31,26.38,264991.0,24.1568,24.2392,24.0836,24.1477,264991.0
2018-07-13 10:30:00,26.38,26.55,26.31,26.54,246961.0,24.1477,24.3033,24.0836,24.2941,246961.0
2018-07-13 11:00:00,26.54,26.59,26.45,26.48,186389.0,24.2941,24.3399,24.2117,24.2392,186389.0
2018-07-13 11:30:00,26.48,26.55,26.45,26.51,178688.0,24.2392,24.3033,24.2117,24.2667,178688.0
2018-07-13 12:00:00,26.52,26.58,26.5,26.58,57997.0,24.2758,24.3307,24.2575,24.3307,57997.0
2018-07-13 12:30:00,26.58,26.61,26.55,26.61,72527.0,24.3307,24.3582,24.3033,24.3582,72527.0
2018-07-13 13:00:00,26.61,26.66,26.56,26.6,201367.0,24.3582,24.404,24.3124,24.349,201367.0
2018-07-13 13:30:00,26.61,26.62,26.56,26.59,98026.0,24.3582,24.3674,24.3124,24.3399,98026.0
2018-07-13 14:00:00,26.59,26.59,26.49,26.55,241629.0,24.3399,24.3399,24.2484,24.3033,241629.0
2018-07-13 14:30:00,26.55,26.57,26.49,26.55,398586.0,24.3033,24.3216,24.2484,24.3033,398586.0
2018-07-13 15:00:00,26.55,26.59,26.49,26.54,319152.0,24.3033,24.3399,24.2484,24.2941,319152.0
2018-07-13 15:30:00,26.53,26.58,26.49,26.54,632623.0,24.285,24.3307,24.2484,24.2941,632623.0
2018-07-16 09:30:00,26.54,26.55,26.35,26.44,189461.0,24.2941,24.3033,24.1202,24.2026,189461.0
2018-07-16 10:00:00,26.44,26.58,26.43,26.56,157378.0,24.2026,24.3307,24.1934,24.3124,157378.0
2018-07-16 10:30:00,26.55,26.68,26.55,26.58,190035.0,24.3033,24.4223,24.3033,24.3307,190035.0
2018-07-16 11:00:00,26.58,26.65,26.55,26.61,112503.0,24.3307,24.3948,24.3033,24.3582,112503.0
2018-07-16 11:30:00,26.61,26.63,26.6,26.6,47069.0,24.3582,24.3765,24.349,24.349,47069.0
2018-07-16 12:00:00,26.6,26.61,26.56,26.58,147274.0,24.349,24.3582,24.3124,24.3307,147274.0
2018-07-16 12:30:00,26.58,26.59,26.52,26.54,259613.0,24.3307,24.3399,24.2758,24.2941,259613.0
2018-07-16 13:00:00,26.53,26.54,26.52,26.53,125810.0,24.285,24.2941,24.2758,24.285,125810.0
2018-07-16 13:30:00,26.53,26.54,26.52,26.52,49051.0,24.285,24.2941,24.2758,24.2758,49051.0
2018-07-16 14:00:00,26.52,26.57,26.51,26.57,218616.0,24.2758,24.3216,24.2667,24.3216,218616.0
2018-07-16 14:30:00,26.57,26.6,26.55,26.58,198363.0,24.3216,24.349,24.3033,24.3307,198363.0
2018-07-16 15:00:00,26.58,26.59,26.55,26.59,286994.0,24.3307,24.3399,24.3033,24.3399,286994.0
2018-07-16 15:30:00,26.59,26.62,26.58,26.6,743725.0,24.3399,24.3674,24.3307,24.349,743725.0
2018-07-17 09:30:00,26.52,26.7,26.52,26.67,185713.0,24.2758,24.4406,24.2758,24.4131,185713.0
2018-07-17 10:00:00,26.67,26.75,26.65,26.75,211941.0,24.4131,24.4864,24.3948,24.4864,211941.0
2018-07-17 10:30:00,26.75,26.85,26.74,26.81,202271.0,24.4864,24.5779,24.4772,24.5413,202271.0
2018-07-17 11:00:00,26.81,26.82,26.75,26.77,169266.0,24.5413,24.5504,24.4864,24.5047,169266.0
2018-07-17 11:30:00,26.77,26.8,26.71,26.74,206189.0,24.5047,24.5321,24.4497,24.4772,206189.0
2018-07-17 12:00:00,26.74,26.76,26.72,26.73,99642.0,24.4772,24.4955,24.4589,24.468,99642.0
2018-07-17 12:30:00,26.74,26.79,26.73,26.79,156244.0,24.4772,24.523,24.468,24.523,156244.0
2018-07-17 13:00:00,26.79,26.81,26.78,26.81,126928.0,24.523,24.5413,24.5138,24.5413,126928.0
2018-07-17 13:30:00,26.8,26.85,26.8,26.83,118818.0,24.5321,24.5779,24.5321,24.5596,118818.0
2018-07-17 14:00:00,26.82,26.83,26.78,26.8,82758.0,24.5504,24.5596,24.5138,24.5321,82758.0
2018-07-17 14:30:00,26.8,26.83,26.79,26.81,61137.0,24.5321,24.5596,24.523,24.5413,61137.0
2018-07-17 15:00:00,26.8,26.85,26.79,26.84,117055.0,24.5321,24.5779,24.523,24.5687,117055.0
2018-07-17 15:30:00,26.84,26.91,26.83,26.9,561203.0,24.5687,24.6328,24.5596,24.6237,561203.0
2018-07-18 09:30:00,26.22,27.08,26.06,27.04,850402.0,24.0012,24.7884,23.8547,24.7518,850402.0
2018-07-18 10:00:00,27.04,27.15,26.97,27.01,324967.0,24.7518,24.8525,24.6877,24.7244,324967.0
2018-07-18 10:30:00,27.0,27.02,26.9,26.98,298011.0,24.7152,24.7335,24.6237,24.6969,298011.0
2018-07-18 11:00:00,26.99,27.16,26.96,27.08,343513.0,24.706,24.8617,24.6786,24.7884,343513.0
2018-07-18 11:30:00,27.08,27.14,27.04,27.14,276182.0,24.7884,24.8433,24.7518,24.8433,276182.0
2018-07-18 12:00:00,27.14,27.28,27.13,27.27,219025.0,24.8433,24.9715,24.8342,24.9623,219025.0
2018-07-18 12:30:00,27.27,27.36,27.26,27.32,154874.0,24.9623,25.0447,24.9532,25.0081,154874.0
2018-07-18 13:00:00,27.32,27.38,27.16,27.27,412804.0,25.0081,25.063,24.8617,24.9623,412804.0
2018-07-18 13:30:00,27.27,27.37,27.25,27.33,196198.0,24.9623,25.0539,24.944,25.0173,196198.0
2018-07-18 14:00:00,27.33,27.35,27.25,27.27,121140.0,25.0173,25.0356,24.944,24.9623,121140.0
2018-07-18 14:30:00,27.28,27.3,26.91,27.0,811969.0,24.9715,24.9898,24.6328,24.7152,811969.0
2018-07-18 15:00:00,27.0,27.11,26.94,27.11,725674.0,24.7152,24.8159,24.6603,24.8159,725674.0
2018-07-18 15:30:00,27.11,27.21,27.1,27.2,586300.0,24.8159,24.9074,24.8067,24.8983,586300.0
2018-07-19 09:30:00,27.07,27.18,26.65,26.84,576546.0,24.7793,24.88,24.3948,24.5687,576546.0
2018-07-19 10:00:00,26.86,27.0,26.83,26.94,265196.0,24.587,24.7152,24.5596,24.6603,265196.0
2018-07-19 10:30:00,26.93,27.14,26.92,27.11,181038.0,24.6511,24.8433,24.642,24.8159,181038.0
2018-07-19 11:00:00,27.1,27.13,27.05,27.06,223555.0,24.8067,24.8342,24.761,24.7701,223555.0
2018-07-19 11:30:00,27.07,27.1,27.02,27.09,334739.0,24.7793,24.8067,24.7335,24.7976,334739.0
2018-07-19 12:00:00,27.08,27.09,27.05,27.09,526282.0,24.7884,24.7976,24.761,24.7976,526282.0
2018-07-19 12:30:00,27.09,27.14,27.07,27.1,91487.0,24.7976,24.8433,24.7793,24.8067,91487.0
2018-07-19 13:00:00,27.1,27.14,27.07,27.09,96589.0,24.8067,24.8433,24.7793,24.7976,96589.0
2018-07-19 13:30:00,27.09,27.09,27.06,27.08,152915.0,24.7976,24.7976,24.7701,24.7884,152915.0
2018-07-19 14:00:00,27.07,27.12,27.06,27.1,170245.0,24.7793,24.825,24.7701,24.8067,170245.0
2018-07-19 14:30:00,27.1,27.12,27.06,27.1,185822.0,24.8067,24.825,24.7701,24.8067,185822.0
2018-07-19 15:00:00,27.1,27.12,27.07,27.1,242140.0,24.8067,24.825,24.7793,24.8067,242140.0
2018-07-19 15:30:00,27.11,27.11,27.03,27.05,767669.0,24.8159,24.8159,24.7427,24.761,767669.0
2018-07-20 09:30:00,27.0,27.2,27.0,27.14,295851.0,24.7152,24.8983,24.7152,24.8433,295851.0
2018-07-20 10:00:00,27.14,27.16,27.04,27.13,601976.0,24.8433,24.8617,24.7518,24.8342,601976.0
2018-07-20 10:30:00,27.13,27.15,27.08,27.15,183788.0,24.8342,24.8525,24.7884,24.8525,183788.0
2018-07-20 11:00:00,27.15,27.19,27.09,27.16,165708.0,24.8525,24.8891,24.7976,24.8617,165708.0
2018-07-20 11:30:00,27.16,27.2,27.1,27.2,278211.0,24.8617,24.8983,24.8067,24.8983,278211.0
2018-07-20 12:00:00,27.2,27.3,27.19,27.25,208906.0,24.8983,24.9898,24.8891,24.944,208906.0
2018-07-20 12:30:00,27.25,27.39,27.25,27.35,312714.0,24.944,25.0722,24.944,25.0356,312714.0
2018-07-20 13:00:00,27.35,27.42,27.3,27.36,206945.0,25.0356,25.0997,24.9898,25.0447,206945.0
2018-07-20 13:30:00,27.35,27.36,27.22,27.25,327396.0,25.0356,25.0447,24.9166,24.944,327396.0
2018-07-20 14:00:00,27.24,27.29,27.23,27.23,127473.0,24.9349,24.9807,24.9257,24.9257,127473.0
2018-07-20 14:30:00,27.24,27.29,27.21,27.25,141904.0,24.9349,24.9807,24.9074,24.944,141904.0
2018-07-20 15:00:00,27.24,27.27,27.18,27.2,166804.0,24.9349,24.9623,24.88,24.8983,166804.0
2018-07-20 15:30:00,27.2,27.28,27.19,27.26,683655.0,24.8983,24.9715,24.8891,24.9532,683655.0
2018-07-23 09:30:00,27.19,27.49,27.19,27.4,299677.0,24.8891,25.1637,24.8891,25.0813,299677.0
2018-07-23 10:00:00,27.39,27.46,27.31,27.33,280368.0,25.0722,25.1363,24.999,25.0173,280368.0
2018-07-23 10:30:00,27.33,27.41,27.26,27.34,307665.0,25.0173,25.0905,24.9532,25.0264,307665.0
2018-07-23 11:00:00,27.35,27.4,27.31,27.36,76592.0,25.0356,25.0813,24.999,25.0447,76592.0
2018-07-23 11:30:00,27.36,27.37,27.32,27.35,139599.0,25.0447,25.0539,25.0081,25.0356,139599.0
2018-07-23 12:00:00,27.36,27.44,27.31,27.39,369712.0,25.0447,25.118,24.999,25.0722,369712.0
2018-07-23 12:30:00,27.39,27.5,27.35,27.41,236058.0,25.0722,25.1729,25.0356,25.0905,236058.0
2018-07-23 13:00:00,27.41,27.44,27.38,27.4,72237.0,25.0905,25.118,25.063,25.0813,72237.0
2018-07-23 13:30:00,27.41,27.45,27.38,27.41,115622.0,25.0905,25.1271,25.063,25.0905,115622.0
2018-07-23 14:00:00,27.42,27.45,27.41,27.44,82538.0,25.0997,25.1271,25.0905,25.118,82538.0
2018-07-23 14:30:00,27.44,27.47,27.43,27.45,278752.0,25.118,25.1454,25.1088,25.1271,278752.0
2018-07-23 15:00:00,27.45,27.46,27.39,27.39,163424.0,25.1271,25.1363,25.0722,25.0722,163424.0
2018-07-23 15:30:00,27.39,27.41,27.28,27.33,921758.0,25.0722,25.0905,24.9715,25.0173,921758.0
2018-07-24 09:30:00,27.34,27.55,27.34,27.49,361502.0,25.0264,25.2187,25.0264,25.1637,361502.0
2018-07-24 10:00:00,27.49,27.62,27.49,27.62,352300.0,25.1637,25.2827,25.1637,25.2827,352300.0
2018-07-24 10:30:00,27.61,27.62,27.51,27.53,228853.0,25.2736,25.2827,25.182,25.2003,228853.0
2018-07-24 11:00:00,27.53,27.62,27.49,27.55,248494.0,25.2003,25.2827,25.1637,25.2187,248494.0
2018-07-24 11:30:00,27.55,27.58,27.49,27.52,206103.0,25.2187,25.2461,25.1637,25.1912,206103.0
2018-07-24 12:00:00,27.52,27.56,27.49,27.51,149178.0,25.1912,25.2278,25.1637,25.182,149178.0
2018-07-24 12:30:00,27.5,27.53,27.49,27.5,100231.0,25.1729,25.2003,25.1637,25.1729,100231.0
2018-07-24 13:00:00,27.5,27.54,27.46,27.46,161263.0,25.1729,25.2095,25.1363,25.1363,161263.0
2018-07-24 13:30:00,27.47,27.55,27.42,27.52,272837.0,25.1454,25.2187,25.0997,25.1912,272837.0
2018-07-24 14:00:00,27.52,27.52,27.47,27.5,215586.0,25.1912,25.1912,25.1454,25.1729,215586.0
2018-07-24 14:30:00,27.5,27.57,27.48,27.57,115229.0,25.1729,25.237,25.1546,25.237,115229.0
2018-07-24 15:00:00,27.57,27.59,27.51,27.52,149499.0,25.237,25.2553,25.182,25.1912,149499.0
2018-07-24 15:30:00,27.52,27.56,27.46,27.5,853857.0,25.1912,25.2278,25.1363,25.1729,853857.0
2018-07-25 09:30:00,27.48,27.77,27.48,27.74,718527.0,25.1546,25.42,25.1546,25.3926,718527.0
2018-07-25 10:00:00,27.73,27.75,27.58,27.59,337141.0,25.3834,25.4017,25.2461,25.2553,337141.0
2018-07-25 10:30:00,27.59,27.62,27.52,27.58,146882.0,25.2553,25.2827,25.1912,25.2461,146882.0
2018-07-25 11:00:00,27.58,27.59,27.51,27.54,276758.0,25.2461,25.2553,25.182,25.2095,276758.0
2018-07-25 11:30:00,27.55,27.55,27.43,27.52,86966.0,25.2187,25.2187,25.1088,25.1912,86966.0
2018-07-25 12:00:00,27.51,27.53,27.5,27.51,71404.0,25.182,25.2003,25.1729,25.182,71404.0
2018-07-25 12:30:00,27.5,27.51,27.45,27.5,108902.0,25.1729,25.182,25.1271,25.1729,108902.0
2018-07-25 13:00:00,27.51,27.53,27.48,27.52,93351.0,25.182,25.2003,25.1546,25.1912,93351.0
2018-07-25 13:30:00,27.52,27.6,27.51,27.59,600293.0,25.1912,25.2644,25.182,25.2553,600293.0
2018-07-25 14:00:00,27.59,27.64,27.55,27.61,271339.0,25.2553,25.301,25.2187,25.2736,271339.0
2018-07-25 14:30:00,27.6,27.64,27.58,27.59,277713.0,25.2644,25.301,25.2461,25.2553,277713.0
2018-07-25 15:00:00,27.59,27.65,27.56,27.58,479568.0,25.2553,25.3102,25.2278,25.2461,479568.0
2018-07-25 15:30:00,27.59,27.86,27.57,27.75,1149277.0,25.2553,25.5024,25.237,25.4017,1149277.0
2018-07-26 09:30:00,27.01,27.49,27.01,27.42,451778.0,24.7244,25.1637,24.7244,25.0997,451778.0
2018-07-26 10:00:00,27.42,27.66,27.41,27.62,145069.0,25.0997,25.3193,25.0905,25.2827,145069.0
2018-07-26 10:30:00,27.63,27.81,27.59,27.6,482958.0,25.2919,25.4567,25.2553,25.2644,482958.0
2018-07-26 11:00:00,27.61,27.7,27.6,27.68,649245.0,25.2736,25.356,25.2644,25.3377,649245.0
2018-07-26 11:30:00,27.67,27.89,27.64,27.85,433606.0,25.3285,25.5299,25.301,25.4933,433606.0
2018-07-26 12:00:00,27.84,27.86,27.69,27.71,961277.0,25.4841,25.5024,25.3468,25.3651,961277.0
2018-07-26 12:30:00,27.71,27.76,27.7,27.75,161030.0,25.3651,25.4109,25.356,25.4017,161030.0
2018-07-26 13:00:00,27.77,27.8,27.71,27.77,65553.0,25.42,25.4475,25.3651,25.42,65553.0
2018-07-26 13:30:00,27.77,27.79,27.74,27.76,97895.0,25.42,25.4383,25.3926,25.4109,97895.0
2018-07-26 14:00:00,27.75,27.79,27.73,27.78,148710.0,25.4017,25.4383,25.3834,25.4292,148710.0
2018-07-26 14:30:00,27.78,27.87,27.76,27.81,144628.0,25.4292,25.5116,25.4109,25.4567,144628.0
2018-07-26 15:00:00,27.8,27.84,27.73,27.79,208713.0,25.4475,25.4841,25.3834,25.4383,208713.0
2018-07-26 15:30:00,27.79,27.9,27.76,27.84,1005878.0,25.4383,25.539,25.4109,25.4841,1005878.0
2018-07-27 09:30:00,27.89,27.95,27.74,27.86,636267.0,25.5299,25.5848,25.3926,25.5024,636267.0
2018-07-27 10:00:00,27.88,27.9,27.73,27.78,498859.0,25.5207,25.539,25.3834,25.4292,498859.0
2018-07-27 10:30:00,27.78,27.84,27.74,27.83,373306.0,25.4292,25.4841,25.3926,25.475,373306.0
2018-07-27 11:00:00,27.84,27.87,27.75,27.78,238823.0,25.4841,25.5116,25.4017,25.4292,238823.0
2018-07-27 11:30:00,27.78,27.81,27.77,27.8,217312.0,25.4292,25.4567,25.42,25.4475,217312.0
2018-07-27 12:00:00,27.8,27.8,27.77,27.79,455991.0,25.4475,25.4475,25.42,25.4383,455991.0
2018-07-27 12:30:00,27.78,27.79,27.69,27.69,399015.0,25.4292,25.4383,25.3468,25.3468,399015.0
2018-07-27 13:00:00,27.68,27.73,27.62,27.71,128964.0,25.3377,25.3834,25.2827,25.3651,128964.0
2018-07-27 13:30:00,27.71,27.71,27.67,27.71,153812.0,25.3651,25.3651,25.3285,25.3651,153812.0
2018-07-27 14:00:00,27.7,27.74,27.69,27.74,87230.0,25.356,25.3926,25.3468,25.3926,87230.0
2018-07-27 14:30:00,27.74,27.74,27.67,27.71,129273.0,25.3926,25.3926,25.3285,25.3651,129273.0
2018-07-27 15:00:00,27.71,27.72,27.62,27.64,445658.0,25.3651,25.3743,25.2827,25.301,445658.0
2018-07-27 15:30:00,27.64,27.69,27.62,27.65,1194961.0,25.301,25.3468,25.2827,25.3102,1194961.0
2018-07-30 09:30:00,27.36,27.72,27.33,27.61,592260.0,25.0447,25.3743,25.0173,25.2736,592260.0
2018-07-30 10:00:00,27.61,27.61,27.4,27.53,281441.0,25.2736,25.2736,25.0813,25.2003,281441.0
2018-07-30 10:30:00,27.53,27.55,27.44,27.49,224634.0,25.2003,25.2187,25.118,25.1637,224634.0
2018-07-30 11:00:00,27.48,27.54,27.38,27.51,334963.0,25.1546,25.2095,25.063,25.182,334963.0
2018-07-30 11:30:00,27.51,27.52,27.35,27.35,146798.0,25.182,25.1912,25.0356,25.0356,146798.0
2018-07-30 12:00:00,27.36,27.45,27.35,27.42,248702.0,25.0447,25.1271,25.0356,25.0997,248702.0
2018-07-30 12:30:00,27.43,27.46,27.34,27.36,173784.0,25.1088,25.1363,25.0264,25.0447,173784.0
2018-07-30 13:00:00,27.36,27.38,27.29,27.32,172739.0,25.0447,25.063,24.9807,25.0081,172739.0
2018-07-30 13:30:00,27.31,27.32,27.21,27.21,195434.0,24.999,25.0081,24.9074,24.9074,195434.0
2018-07-30 14:00:00,27.21,27.29,27.19,27.27,246662.0,24.9074,24.9807,24.8891,24.9623,246662.0
2018-07-30 14:30:00,27.27,27.28,27.19,27.21,421886.0,24.9623,24.9715,24.8891,24.9074,421886.0
2018-07-30 15:00:00,27.2,27.23,27.16,27.19,267446.0,24.8983,24.9257,24.8617,24.8891,267446.0
2018-07-30 15:30:00,27.19,27.35,27.18,27.33,1000517.0,24.8891,25.0356,24.88,25.0173,1000517.0
2018-07-31 09:30:00,27.44,27.56,27.41,27.51,282001.0,25.118,25.2278,25.0905,25.182,282001.0
2018-07-31 10:00:00,27.5,27.5,27.43,27.46,335567.0,25.1729,25.1729,25.1088,25.1363,335567.0
2018-07-31 10:30:00,27.46,27.48,27.42,27.43,266280.0,25.1363,25.1546,25.0997,25.1088,266280.0
2018-07-31 11:00:00,27.43,27.44,27.39,27.42,143122.0,25.1088,25.118,25.0722,25.0997,143122.0
2018-07-31 11:30:00,27.41,27.44,27.39,27.44,167362.0,25.0905,25.118,25.0722,25.118,167362.0
2018-07-31 12:00:00,27.44,27.48,27.44,27.46,113381.0,25.118,25.1546,25.118,25.1363,113381.0
2018-07-31 12:30:00,27.47,27.48,27.45,27.46,121599.0,25.1454,25.1546,25.1271,25.1363,121599.0
2018-07-31 13:00:00,27.46,27.47,27.41,27.45,337280.0,25.1363,25.1454,25.0905,25.1271,337280.0
2018-07-31 13:30:00,27.45,27.47,27.42,27.43,209535.0,25.1271,25.1454,25.0997,25.1088,209535.0
2018-07-31 14:00:00,27.44,27.44,27.41,27.41,143962.0,25.118,25.118,25.0905,25.0905,143962.0
2018-07-31 14:30:00,27.42,27.42,27.37,27.39,217632.0,25.0997,25.0997,25.0539,25.0722,217632.0
2018-07-31 15:00:00,27.39,27.45,27.39,27.44,175135.0,25.0722,25.1271,25.0722,25.118,175135.0
2018-07-31 15:30:00,27.43,27.44,27.38,27.38,503773.0,25.1088,25.118,25.063,25.063,503773.0
2018-08-01 09:30:00,27.39,27.47,27.29,27.38,220693.0,25.0722,25.1454,24.9807,25.063,220693.0
2018-08-01 10:00:00,27.38,27.39,27.32,27.35,165086.0,25.063,25.0722,25.0081,25.0356,165086.0
2018-08-01 10:30:00,27.35,27.43,27.34,27.41,164248.0,25.0356,25.1088,25.0264,25.0905,164248.0
2018-08-01 11:00:00,27.43,27.45,27.37,27.39,340267.0,25.1088,25.1271,25.0539,25.0722,340267.0
2018-08-01 11:30:00,27.38,27.41,27.36,27.38,232868.0,25.063,25.0905,25.0447,25.063,232868.0
2018-08-01 12:00:00,27.37,27.4,27.32,27.33,281926.0,25.0539,25.0813,25.0081,25.0173,281926.0
2018-08-01 12:30:00,27.33,27.39,27.3,27.36,165813.0,25.0173,25.0722,24.9898,25.0447,165813.0
2018-08-01 13:00:00,27.37,27.4,27.36,27.39,97359.0,25.0539,25.0813,25.0447,25.0722,97359.0
2018-08-01 13:30:00,27.39,27.43,27.38,27.4,99965.0,25.0722,25.1088,25.063,25.0813,99965.0
2018-08-01 14:00:00,27.39,27.46,27.38,27.45,93700.0,25.0722,25.1363,25.063,25.1271,93700.0
2018-08-01 14:30:00,27.45,27.45,27.4,27.43,195266.0,25.1271,25.1271,25.0813,25.1088,195266.0
2018-08-01 15:00:00,27.43,27.45,27.42,27.43,88390.0,25.1088,25.1271,25.0997,25.1088,88390.0
2018-08-01 15:30:00,27.43,27.45,27.34,27.39,696674.0,25.1088,25.1271,25.0264,25.0722,696674.0
2018-08-02 09:30:00,27.18,27.3,27.14,27.27,281098.0,24.88,24.9898,24.8433,24.9623,281098.0
2018-08-02 10:00:00,27.28,27.36,27.26,27.3,118980.0,24.9715,25.0447,24.9532,24.9898,118980.0
2018-08-02 10:30:00,27.3,27.35,27.24,27.27,268689.0,24.9898,25.0356,24.9349,24.9623,268689.0
2018-08-02 11:00:00,27.26,27.27,27.16,27.19,154351.0,24.9532,24.9623,24.8617,24.8891,154351.0
2018-08-02 11:30:00,27.2,27.27,27.18,27.21,137277.0,24.8983,24.9623,24.88,24.9074,137277.0
2018-08-02 12:00:00,27.21,27.26,27.19,27.26,107534.0,24.9074,24.9532,24.8891,24.9532,107534.0
2018-08-02 12:30:00,27.27,27.28,27.24,27.27,99781.0,24.9623,24.9715,24.9349,24.9623,99781.0
2018-08-02 13:00:00,27.26,27.28,27.24,27.25,65449.0,24.9532,24.9715,24.9349,24.944,65449.0
2018-08-02 13:30:00,27.26,27.28,27.22,27.27,152101.0,24.9532,24.9715,24.9166,24.9623,152101.0
2018-08-02 14:00:00,27.27,27.31,27.23,27.25,118551.0,24.9623,24.999,24.9257,24.944,118551.0
2018-08-02 14:30:00,27.24,27.25,27.21,27.21,94012.0,24.9349,24.944,24.9074,24.9074,94012.0
2018-08-02 15:00:00,27.21,27.22,27.16,27.16,139271.0,24.9074,24.9166,24.8617,24.8617,139271.0
2018-08-02 15:30:00,27.17,27.18,27.13,27.13,392058.0,24.8708,24.88,24.8342,24.8342,392058.0
2018-08-03 09:30:00,27.03,27.1,26.94,26.99,135618.0,24.8987,24.9632,24.8158,24.8619,135618.0
2018-08-03 10:00:00,26.99,26.99,26.83,26.83,193135.0,24.8619,24.8619,24.7145,24.7145,193135.0
2018-08-03 10:30:00,26.81,26.83,26.65,26.72,312131.0,24.6961,24.7145,24.5487,24.6132,312131.0
2018-08-03 11:00:00,26.71,26.76,26.69,26.76,157204.0,24.604,24.65,24.5855,24.65,157204.0
2018-08-03 11:30:00,26.75,26.81,26.75,26.79,50867.0,24.6408,24.6961,24.6408,24.6777,50867.0
2018-08-03 12:00:00,26.78,26.91,26.77,26.9,78162.0,24.6684,24.7882,24.6592,24.779,78162.0
2018-08-03 12:30:00,26.9,26.92,26.86,26.89,108723.0,24.779,24.7974,24.7421,24.7698,108723.0
2018-08-03 13:00:00,26.9,26.97,26.9,26.95,55815.0,24.779,24.8435,24.779,24.825,55815.0
2018-08-03 13:30:00,26.96,26.99,26.91,26.94,165091.0,24.8343,24.8619,24.7882,24.8158,165091.0
2018-08-03 14:00:00,26.94,26.96,26.92,26.93,153896.0,24.8158,24.8343,24.7974,24.8066,153896.0
2018-08-03 14:30:00,26.93,26.97,26.92,26.94,204171.0,24.8066,24.8435,24.7974,24.8158,204171.0
2018-08-03 15:00:00,26.94,26.96,26.92,26.95,156009.0,24.8158,24.8343,24.7974,24.825,156009.0
2018-08-03 15:30:00,26.94,26.97,26.92,26.95,384347.0,24.8158,24.8435,24.7974,24.825,384347.0
2018-08-06 09:30:00,26.94,26.98,26.63,26.65,431092.0,24.8158,24.8527,24.5303,24.5487,431092.0
2018-08-06 10:00:00,26.65,26.68,26.51,26.51,142013.0,24.5487,24.5763,24.4197,24.4197,142013.0
2018-08-06 10:30:00,26.51,26.64,26.51,26.64,133234.0,24.4197,24.5395,24.4197,24.5395,133234.0
2018-08-06 11:00:00,26.64,26.72,26.63,26.71,171193.0,24.5395,24.6132,24.5303,24.604,171193.0
2018-08-06 11:30:00,26.7,26.75,26.66,26.69,138063.0,24.5948,24.6408,24.5579,24.5855,138063.0
2018-08-06 12:00:00,26.69,26.7,26.65,26.66,84922.0,24.5855,24.5948,24.5487,24.5579,84922.0
2018-08-06 12:30:00,26.65,26.66,26.62,26.64,88369.0,24.5487,24.5579,24.5211,24.5395,88369.0
2018-08-06 13:00:00,26.64,26.65,26.57,26.6,328164.0,24.5395,24.5487,24.475,24.5026,328164.0
2018-08-06 13:30:00,26.6,26.63,26.59,26.59,160521.0,24.5026,24.5303,24.4934,24.4934,160521.0
2018-08-06 14:00:00,26.6,26.68,26.58,26.67,229761.0,24.5026,24.5763,24.4842,24.5671,229761.0
2018-08-06 14:30:00,26.67,26.7,26.65,26.67,111577.0,24.5671,24.5948,24.5487,24.5671,111577.0
2018-08-06 15:00:00,26.67,26.68,26.61,26.63,123827.0,24.5671,24.5763,24.5119,24.5303,123827.0
2018-08-06 15:30:00,26.63,26.63,26.61,26.62,593164.0,24.5303,24.5303,24.5119,24.5211,593164.0
2018-08-07 09:30:00,26.65,26.76,26.4,26.47,323196.0,24.5487,24.65,24.3184,24.3829,323196.0
2018-08-07 10:00:00,26.46,26.62,26.41,26.6,404588.0,24.3737,24.5211,24.3276,24.5026,404588.0
2018-08-07 10:30:00,26.61,26.68,26.58,26.58,177481.0,24.5119,24.5763,24.4842,24.4842,177481.0
2018-08-07 11:00:00,26.59,26.59,26.47,26.49,198964.0,24.4934,24.4934,24.3829,24.4013,198964.0
2018-08-07 11:30:00,26.5,26.61,26.46,26.59,156150.0,24.4105,24.5119,24.3737,24.4934,156150.0
2018-08-07 12:00:00,26.59,26.6,26.55,26.55,53278.0,24.4934,24.5026,24.4566,24.4566,53278.0
2018-08-07 12:30:00,26.55,26.61,26.55,26.59,57571.0,24.4566,24.5119,24.4566,24.4934,57571.0
2018-08-07 13:00:00,26.59,26.61,26.53,26.57,153338.0,24.4934,24.5119,24.4382,24.475,153338.0
2018-08-07 13:30:00,26.56,26.6,26.5,26.52,199332.0,24.4658,24.5026,24.4105,24.4289,199332.0
2018-08-07 14:00:00,26.52,26.52,26.47,26.48,86693.0,24.4289,24.4289,24.3829,24.3921,86693.0
2018-08-07 14:30:00,26.48,26.52,26.47,26.5,139361.0,24.3921,24.4289,24.3829,24.4105,139361.0
2018-08-07 15:00:00,26.5,26.5,26.45,26.45,140313.0,24.4105,24.4105,24.3645,24.3645,140313.0
2018-08-07 15:30:00,26.45,26.49,26.37,26.38,361616.0,24.3645,24.4013,24.2908,24.3,361616.0
2018-08-08 09:30:00,26.4,26.56,26.29,26.39,324511.0,24.3184,24.4658,24.2171,24.3092,324511.0
2018-08-08 10:00:00,26.39,26.44,26.38,26.41,141342.0,24.3092,24.3553,24.3,24.3276,141342.0
2018-08-08 10:30:00,26.41,26.45,26.4,26.43,91856.0,24.3276,24.3645,24.3184,24.346,91856.0
2018-08-08 11:00:00,26.44,26.45,26.4,26.42,60268.0,24.3553,24.3645,24.3184,24.3368,60268.0
2018-08-08 11:30:00,26.42,26.42,26.36,26.37,183339.0,24.3368,24.3368,24.2816,24.2908,183339.0
2018-08-08 12:00:00,26.38,26.39,26.32,26.35,72381.0,24.3,24.3092,24.2447,24.2724,72381.0
2018-08-08 12:30:00,26.36,26.37,26.34,26.36,39403.0,24.2816,24.2908,24.2631,24.2816,39403.0
2018-08-08 13:00:00,26.36,26.36,26.3,26.33,85078.0,24.2816,24.2816,24.2263,24.2539,85078.0
2018-08-08 13:30:00,26.34,26.34,26.21,26.21,142832.0,24.2631,24.2631,24.1434,24.1434,142832.0
2018-08-08 14:00:00,26.21,26.26,26.21,26.26,72941.0,24.1434,24.1894,24.1434,24.1894,72941.0
2018-08-08 14:30:00,26.26,26.26,26.17,26.22,105367.0,24.1894,24.1894,24.1065,24.1526,105367.0
2018-08-08 15:00:00,26.23,26.24,26.19,26.2,103453.0,24.1618,24.171,24.125,24.1342,103453.0
2018-08-08 15:30:00,26.2,26.2,26.12,26.13,584654.0,24.1342,24.1342,24.0605,24.0697,584654.0
2018-08-09 09:30:00,26.05,26.3,25.99,26.27,158774.0,23.996,24.2263,23.9407,24.1987,158774.0
2018-08-09 10:00:00,26.28,26.33,26.2,26.32,188310.0,24.2079,24.2539,24.1342,24.2447,188310.0
2018-08-09 10:30:00,26.32,26.37,26.3,26.33,101275.0,24.2447,24.2908,24.2263,24.2539,101275.0
2018-08-09 11:00:00,26.33,26.44,26.33,26.43,110078.0,24.2539,24.3553,24.2539,24.346,110078.0
2018-08-09 11:30:00,26.43,26.44,26.36,26.4,81461.0,24.346,24.3553,24.2816,24.3184,81461.0
2018-08-09 12:00:00,26.4,26.44,26.39,26.44,100373.0,24.3184,24.3553,24.3092,24.3553,100373.0
2018-08-09 12:30:00,26.44,26.44,26.37,26.37,98329.0,24.3553,24.3553,24.2908,24.2908,98329.0
2018-08-09 13:00:00,26.37,26.38,26.34,26.38,50934.0,24.2908,24.3,24.2631,24.3,50934.0
2018-08-09 13:30:00,26.38,26.41,26.36,26.38,64383.0,24.3,24.3276,24.2816,24.3,64383.0
2018-08-09 14:00:00,26.39,26.4,26.35,26.38,74808.0,24.3092,24.3184,24.2724,24.3,74808.0
2018-08-09 14:30:00,26.37,26.38,26.32,26.35,65125.0,24.2908,24.3,24.2447,24.2724,65125.0
2018-08-09 15:00:00,26.34,26.38,26.33,26.34,98330.0,24.2631,24.3,24.2539,24.2631,98330.0
2018-08-09 15:30:00,26.33,26.35,26.23,26.24,436742.0,24.2539,24.2724,24.1618,24.171,436742.0
2018-08-10 09:30:00,25.98,25.98,25.71,25.87,265716.0,23.9315,23.9315,23.6828,23.8302,265716.0
2018-08-10 10:00:00,25.86,25.94,25.79,25.85,164893.0,23.821,23.8947,23.7565,23.8118,164893.0
2018-08-10 10:30:00,25.85,25.86,25.76,25.85,118402.0,23.8118,23.821,23.7289,23.8118,118402.0
2018-08-10 11:00:00,25.84,25.86,25.79,25.82,60521.0,23.8026,23.821,23.7565,23.7841,60521.0
2018-08-10 11:30:00,25.82,25.96,25.81,25.85,312486.0,23.7841,23.9131,23.7749,23.8118,312486.0
2018-08-10 12:00:00,25.85,25.89,25.83,25.84,94152.0,23.8118,23.8486,23.7934,23.8026,94152.0
2018-08-10 12:30:00,25.84,25.85,25.74,25.74,89743.0,23.8026,23.8118,23.7104,23.7104,89743.0
2018-08-10 13:00:00,25.75,25.75,25.67,25.69,110812.0,23.7197,23.7197,23.646,23.6644,110812.0
2018-08-10 13:30:00,25.7,25.7,25.64,25.68,97286.0,23.6736,23.6736,23.6183,23.6552,97286.0
2018-08-10 14:00:00,25.67,25.68,25.57,25.61,162385.0,23.646,23.6552,23.5539,23.5907,162385.0
2018-08-10 14:30:00,25.61,25.68,25.6,25.64,100410.0,23.5907,23.6552,23.5815,23.6183,100410.0
2018-08-10 15:00:00,25.65,25.81,25.62,25.77,351010.0,23.6275,23.7749,23.5999,23.7381,351010.0
2018-08-10 15:30:00,25.76,25.79,25.72,25.73,478314.0,23.7289,23.7565,23.692,23.7012,478314.0
2018-08-13 09:30:00,25.73,25.79,25.6,25.79,149736.0,23.7012,23.7565,23.5815,23.7565,149736.0
2018-08-13 10:00:00,25.78,25.8,25.64,25.66,301907.0,23.7473,23.7657,23.6183,23.6368,301907.0
2018-08-13 10:30:00,25.66,25.7,25.54,25.55,116222.0,23.6368,23.6736,23.5262,23.5354,116222.0
2018-08-13 11:00:00,25.55,25.58,25.39,25.4,190023.0,23.5354,23.5631,23.388,23.3973,190023.0
2018-08-13 11:30:00,25.4,25.5,25.34,25.37,186318.0,23.3973,23.4894,23.342,23.3696,186318.0
2018-08-13 12:00:00,25.36,25.36,25.26,25.29,164301.0,23.3604,23.3604,23.2683,23.2959,164301.0
2018-08-13 12:30:00,25.3,25.39,25.27,25.39,161814.0,23.3051,23.388,23.2775,23.388,161814.0
2018-08-13 13:00:00,25.39,25.43,25.36,25.38,85743.0,23.388,23.4249,23.3604,23.3788,85743.0
2018-08-13 13:30:00,25.39,25.44,25.35,25.43,131313.0,23.388,23.4341,23.3512,23.4249,131313.0
2018-08-13 14:00:00,25.43,25.49,25.42,25.44,169286.0,23.4249,23.4802,23.4157,23.4341,169286.0
2018-08-13 14:30:00,25.44,25.46,25.3,25.3,208702.0,23.4341,23.4525,23.3051,23.3051,208702.0
2018-08-13 15:00:00,25.3,25.33,25.23,25.24,301012.0,23.3051,23.3328,23.2407,23.2499,301012.0
2018-08-13 15:30:00,25.25,25.25,25.12,25.19,850664.0,23.2591,23.2591,23.1393,23.2038,850664.0
2018-08-14 09:30:00,25.25,25.46,25.19,25.38,739563.0,23.2591,23.4525,23.2038,23.3788,739563.0
2018-08-14 10:00:00,25.38,25.4,25.22,25.38,268714.0,23.3788,23.3973,23.2314,23.3788,268714.0
2018-08-14 10:30:00,25.38,25.42,25.31,25.39,360229.0,23.3788,23.4157,23.3144,23.388,360229.0
2018-08-14 11:00:00,25.39,25.42,25.33,25.36,166651.0,23.388,23.4157,23.3328,23.3604,166651.0
2018-08-14 11:30:00,25.36,25.38,25.29,25.29,141594.0,23.3604,23.3788,23.2959,23.2959,141594.0
2018-08-14 12:00:00,25.29,25.34,25.27,25.34,176199.0,23.2959,23.342,23.2775,23.342,176199.0
2018-08-14 12:30:00,25.34,25.38,25.31,25.35,222809.0,23.342,23.3788,23.3144,23.3512,222809.0
2018-08-14 13:00:00,25.36,25.38,25.28,25.3,131294.0,23.3604,23.3788,23.2867,23.3051,131294.0
2018-08-14 13:30:00,25.3,25.39,25.29,25.37,212819.0,23.3051,23.388,23.2959,23.3696,212819.0
2018-08-14 14:00:00,25.38,25.39,25.35,25.39,153587.0,23.3788,23.388,23.3512,23.388,153587.0
2018-08-14 14:30:00,25.39,25.52,25.38,25.52,152435.0,23.388,23.5078,23.3788,23.5078,152435.0
2018-08-14 15:00:00,25.52,25.57,25.5,25.56,194569.0,23.5078,23.5539,23.4894,23.5446,194569.0
2018-08-14 15:30:00,25.55,25.57,25.39,25.45,808453.0,23.5354,23.5539,23.388,23.4433,808453.0
2018-08-15 09:30:00,25.22,25.46,25.21,25.3,142412.0,23.2314,23.4525,23.2222,23.3051,142412.0
2018-08-15 10:00:00,25.29,25.42,25.27,25.38,245775.0,23.2959,23.4157,23.2775,23.3788,245775.0
2018-08-15 10:30:00,25.38,25.4,25.25,25.25,94826.0,23.3788,23.3973,23.2591,23.2591,94826.0
2018-08-15 11:00:00,25.26,25.31,25.16,25.26,245996.0,23.2683,23.3144,23.1762,23.2683,245996.0
2018-08-15 11:30:00,25.26,25.34,25.24,25.24,54464.0,23.2683,23.342,23.2499,23.2499,54464.0
2018-08-15 12:00:00,25.25,25.34,25.23,25.31,59514.0,23.2591,23.342,23.2407,23.3144,59514.0
2018-08-15 12:30:00,25.3,25.34,25.27,25.28,54526.0,23.3051,23.342,23.2775,23.2867,54526.0
2018-08-15 13:00:00,25.29,25.32,25.2,25.22,123576.0,23.2959,23.3236,23.213,23.2314,123576.0
2018-08-15 13:30:00,25.21,25.22,25.16,25.16,60242.0,23.2222,23.2314,23.1762,23.1762,60242.0
2018-08-15 14:00:00,25.16,25.17,25.11,25.14,103298.0,23.1762,23.1854,23.1301,23.1578,103298.0
2018-08-15 14:30:00,25.14,25.16,25.05,25.06,184891.0,23.1578,23.1762,23.0749,23.0841,184891.0
2018-08-15 15:00:00,25.07,25.14,25.06,25.14,102890.0,23.0933,23.1578,23.0841,23.1578,102890.0
2018-08-15 15:30:00,25.14,25.25,25.06,25.1,547770.0,23.1578,23.2591,23.0841,23.1209,547770.0
2018-08-16 09:30:00,25.35,25.42,25.3,25.35,99587.0,23.3512,23.4157,23.3051,23.3512,99587.0
2018-08-16 10:00:00,25.36,25.43,25.33,25.33,119464.0,23.3604,23.4249,23.3328,23.3328,119464.0
2018-08-16 10:30:00,25.33,25.38,25.33,25.35,50548.0,23.3328,23.3788,23.3328,23.3512,50548.0
2018-08-16 11:00:00,25.36,25.39,25.35,25.38,43140.0,23.3604,23.388,23.3512,23.3788,43140.0
2018-08-16 11:30:00,25.37,25.45,25.37,25.42,106863.0,23.3696,23.4433,23.3696,23.4157,106863.0
2018-08-16 12:00:00,25.43,25.47,25.42,25.45,41481.0,23.4249,23.4617,23.4157,23.4433,41481.0
2018-08-16 12:30:00,25.45,25.46,25.34,25.36,76720.0,23.4433,23.4525,23.342,23.3604,76720.0
2018-08-16 13:00:00,25.36,25.39,25.35,25.37,36553.0,23.3604,23.388,23.3512,23.3696,36553.0
2018-08-16 13:30:00,25.37,25.4,25.36,25.4,29278.0,23.3696,23.3973,23.3604,23.3973,29278.0
2018-08-16 14:00:00,25.39,25.41,25.37,25.37,51778.0,23.388,23.4065,23.3696,23.3696,51778.0
2018-08-16 14:30:00,25.36,25.39,25.35,25.39,57297.0,23.3604,23.388,23.3512,23.388,57297.0
2018-08-16 15:00:00,25.39,25.42,25.38,25.39,89093.0,23.388,23.4157,23.3788,23.388,89093.0
2018-08-16 15:30:00,25.39,25.4,25.34,25.37,396904.0,23.388,23.3973,23.342,23.3696,396904.0
2018-08-17 09:30:00,25.32,25.47,25.22,25.46,177875.0,23.3236,23.4617,23.2314,23.4525,177875.0
2018-08-17 10:00:00,25.47,25.51,25.39,25.42,165959.0,23.4617,23.4986,23.388,23.4157,165959.0
2018-08-17 10:30:00,25.43,25.49,25.43,25.46,102178.0,23.4249,23.4802,23.4249,23.4525,102178.0
2018-08-17 11:00:00,25.46,25.47,25.32,25.32,84761.0,23.4525,23.4617,23.3236,23.3236,84761.0
2018-08-17 11:30:00,25.31,25.34,25.28,25.33,62591.0,23.3144,23.342,23.2867,23.3328,62591.0
2018-08-17 12:00:00,25.34,25.34,25.27,25.28,55227.0,23.342,23.342,23.2775,23.2867,55227.0
2018-08-17 12:30:00,25.28,25.31,25.27,25.27,56680.0,23.2867,23.3144,23.2775,23.2775,56680.0
2018-08-17 13:00:00,25.28,25.34,25.27,25.33,173220.0,23.2867,23.342,23.2775,23.3328,173220.0
2018-08-17 13:30:00,25.33,25.35,25.32,25.35,71234.0,23.3328,23.3512,23.3236,23.3512,71234.0
2018-08-17 14:00:00,25.35,25.44,25.34,25.44,95245.0,23.3512,23.4341,23.342,23.4341,95245.0
2018-08-17 14:30:00,25.44,25.46,25.41,25.46,101335.0,23.4341,23.4525,23.4065,23.4525,101335.0
2018-08-17 15:00:00,25.45,25.47,25.44,25.46,68289.0,23.4433,23.4617,23.4341,23.4525,68289.0
2018-08-17 15:30:00,25.46,25.47,25.38,25.39,278714.0,23.4525,23.4617,23.3788,23.388,278714.0
2018-08-20 09:30:00,25.3,25.44,25.27,25.39,292620.0,23.3051,23.4341,23.2775,23.388,292620.0
2018-08-20 10:00:00,25.38,25.46,25.35,25.41,134616.0,23.3788,23.4525,23.3512,23.4065,134616.0
2018-08-20 10:30:00,25.41,25.46,25.35,25.38,80891.0,23.4065,23.4525,23.3512,23.3788,80891.0
2018-08-20 11:00:00,25.38,25.46,25.36,25.42,94531.0,23.3788,23.4525,23.3604,23.4157,94531.0
2018-08-20 11:30:00,25.43,25.53,25.42,25.46,141690.0,23.4249,23.517,23.4157,23.4525,141690.0
2018-08-20 12:00:00,25.46,25.48,25.42,25.42,45410.0,23.4525,23.4709,23.4157,23.4157,45410.0
2018-08-20 12:30:00,25.42,25.45,25.41,25.42,40023.0,23.4157,23.4433,23.4065,23.4157,40023.0
2018-08-20 13:00:00,25.43,25.45,25.41,25.41,60410.0,23.4249,23.4433,23.4065,23.4065,60410.0
2018-08-20 13:30:00,25.41,25.45,25.39,25.44,65877.0,23.4065,23.4433,23.388,23.4341,65877.0
2018-08-20 14:00:00,25.45,25.56,25.4,25.56,357143.0,23.4433,23.5446,23.3973,23.5446,357143.0
2018-08-20 14:30:00,25.56,25.64,25.54,25.63,196017.0,23.5446,23.6183,23.5262,23.6091,196017.0
2018-08-20 15:00:00,25.62,25.72,25.61,25.69,429027.0,23.5999,23.692,23.5907,23.6644,429027.0
2018-08-20 15:30:00,25.68,25.84,25.43,25.54,1363030.0,23.6552,23.8026,23.4249,23.5262,1363030.0
2018-08-21 09:30:00,25.61,25.86,25.57,25.81,162771.0,23.5907,23.821,23.5539,23.7749,162771.0
2018-08-21 10:00:00,25.81,25.95,25.8,25.89,94652.0,23.7749,23.9039,23.7657,23.8486,94652.0
2018-08-21 10:30:00,25.89,25.89,25.8,25.83,85738.0,23.8486,23.8486,23.7657,23.7934,85738.0
2018-08-21 11:00:00,25.83,25.86,25.79,25.86,133460.0,23.7934,23.821,23.7565,23.821,133460.0
2018-08-21 11:30:00,25.86,25.91,25.8,25.84,58792.0,23.821,23.867,23.7657,23.8026,58792.0
2018-08-21 12:00:00,25.83,25.97,25.83,25.93,124429.0,23.7934,23.9223,23.7934,23.8855,124429.0
2018-08-21 12:30:00,25.94,25.97,25.89,25.95,130466.0,23.8947,23.9223,23.8486,23.9039,130466.0
2018-08-21 13:00:00,25.95,26.05,25.94,25.95,280027.0,23.9039,23.996,23.8947,23.9039,280027.0
2018-08-21 13:30:00,25.96,26.06,25.95,26.04,65323.0,23.9131,24.0052,23.9039,23.9868,65323.0
2018-08-21 14:00:00,26.03,26.06,25.98,25.98,80064.0,23.9776,24.0052,23.9315,23.9315,80064.0
2018-08-21 14:30:00,25.99,26.02,25.95,26.0,119962.0,23.9407,23.9684,23.9039,23.9499,119962.0
2018-08-21 15:00:00,26.0,26.05,25.98,26.03,100958.0,23.9499,23.996,23.9315,23.9776,100958.0
2018-08-21 15:30:00,26.02,26.04,25.87,25.89,310143.0,23.9684,23.9868,23.8302,23.8486,310143.0
2018-08-22 09:30:00,25.89,25.97,25.62,25.9,169941.0,23.8486,23.9223,23.5999,23.8578,169941.0
2018-08-22 10:00:00,25.9,26.03,25.88,25.96,115359.0,23.8578,23.9776,23.8394,23.9131,115359.0
2018-08-22 10:30:00,25.96,26.04,25.93,26.03,119914.0,23.9131,23.9868,23.8855,23.9776,119914.0
2018-08-22 11:00:00,26.03,26.12,26.0,26.09,152712.0,23.9776,24.0605,23.9499,24.0329,152712.0
2018-08-22 11:30:00,26.1,26.12,26.05,26.1,124412.0,24.0421,24.0605,23.996,24.0421,124412.0
2018-08-22 12:00:00,26.11,26.17,26.1,26.14,121050.0,24.0513,24.1065,24.0421,24.0789,121050.0
2018-08-22 12:30:00,26.14,26.16,26.12,26.15,110555.0,24.0789,24.0973,24.0605,24.0881,110555.0
2018-08-22 13:00:00,26.14,26.2,26.14,26.2,47523.0,24.0789,24.1342,24.0789,24.1342,47523.0
2018-08-22 13:30:00,26.2,26.27,26.19,26.27,89769.0,24.1342,24.1987,24.125,24.1987,89769.0
2018-08-22 14:00:00,26.28,26.3,26.21,26.23,103201.0,24.2079,24.2263,24.1434,24.1618,103201.0
2018-08-22 14:30:00,26.22,26.3,26.22,26.3,77820.0,24.1526,24.2263,24.1526,24.2263,77820.0
2018-08-22 15:00:00,26.3,26.35,26.29,26.34,117384.0,24.2263,24.2724,24.2171,24.2631,117384.0
2018-08-22 15:30:00,26.35,26.37,26.2,26.22,442824.0,24.2724,24.2908,24.1342,24.1526,442824.0
2018-08-23 09:30:00,26.25,26.29,26.21,26.28,190995.0,24.1802,24.2171,24.1434,24.2079,190995.0
2018-08-23 10:00:00,26.28,26.34,26.25,26.34,75692.0,24.2079,24.2631,24.1802,24.2631,75692.0
2018-08-23 10:30:00,26.34,26.46,26.28,26.42,180151.0,24.2631,24.3737,24.2079,24.3368,180151.0
2018-08-23 11:00:00,26.41,26.44,26.36,26.4,176061.0,24.3276,24.3553,24.2816,24.3184,176061.0
2018-08-23 11:30:00,26.4,26.49,26.38,26.48,154429.0,24.3184,24.4013,24.3,24.3921,154429.0
2018-08-23 12:00:00,26.48,26.6,26.48,26.6,119003.0,24.3921,24.5026,24.3921,24.5026,119003.0
2018-08-23 12:30:00,26.6,26.61,26.57,26.59,87311.0,24.5026,24.5119,24.475,24.4934,87311.0
2018-08-23 13:00:00,26.6,26.6,26.57,26.6,61536.0,24.5026,24.5026,24.475,24.5026,61536.0
2018-08-23 13:30:00,26.6,26.6,26.57,26.6,91774.0,24.5026,24.5026,24.475,24.5026,91774.0
2018-08-23 14:00:00,26.6,26.62,26.56,26.57,133474.0,24.5026,24.5211,24.4658,24.475,133474.0
2018-08-23 14:30:00,26.58,26.58,26.53,26.56,79902.0,24.4842,24.4842,24.4382,24.4658,79902.0
2018-08-23 15:00:00,26.56,26.58,26.5,26.54,121748.0,24.4658,24.4842,24.4105,24.4474,121748.0
2018-08-23 15:30:00,26.54,26.57,26.47,26.48,327007.0,24.4474,24.475,24.3829,24.3921,327007.0
2018-08-24 09:30:00,26.64,26.79,26.5,26.66,99126.0,24.5395,24.6777,24.4105,24.5579,99126.0
2018-08-24 10:00:00,26.66,26.73,26.65,26.7,54401.0,24.5579,24.6224,24.5487,24.5948,54401.0
2018-08-24 10:30:00,26.71,26.79,26.7,26.77,51545.0,24.604,24.6777,24.5948,24.6592,51545.0
2018-08-24 11:00:00,26.77,26.78,26.63,26.67,69237.0,24.6592,24.6684,24.5303,24.5671,69237.0
2018-08-24 11:30:00,26.67,26.7,26.6,26.62,56194.0,24.5671,24.5948,24.5026,24.5211,56194.0
2018-08-24 12:00:00,26.63,26.65,26.6,26.6,50136.0,24.5303,24.5487,24.5026,24.5026,50136.0
2018-08-24 12:30:00,26.59,26.61,26.56,26.57,41558.0,24.4934,24.5119,24.4658,24.475,41558.0
2018-08-24 13:00:00,26.58,26.59,26.53,26.58,39648.0,24.4842,24.4934,24.4382,24.4842,39648.0
2018-08-24 13:30:00,26.58,26.58,26.53,26.58,57196.0,24.4842,24.4842,24.4382,24.4842,57196.0
2018-08-24 14:00:00,26.58,26.63,26.56,26.62,54257.0,24.4842,24.5303,24.4658,24.5211,54257.0
2018-08-24 14:30:00,26.62,26.67,26.61,26.66,70295.0,24.5211,24.5671,24.5119,24.5579,70295.0
2018-08-24 15:00:00,26.66,26.68,26.64,26.68,67293.0,24.5579,24.5763,24.5395,24.5763,67293.0
2018-08-24 15:30:00,26.68,26.76,26.67,26.69,318435.0,24.5763,24.65,24.5671,24.5855,318435.0
2018-08-27 09:30:00,26.86,26.86,26.66,26.75,127334.0,24.7421,24.7421,24.5579,24.6408,127334.0
2018-08-27 10:00:00,26.75,26.87,26.71,26.84,135866.0,24.6408,24.7513,24.604,24.7237,135866.0
2018-08-27 10:30:00,26.83,26.88,26.79,26.81,117596.0,24.7145,24.7606,24.6777,24.6961,117596.0
2018-08-27 11:00:00,26.81,26.88,26.79,26.83,95485.0,24.6961,24.7606,24.6777,24.7145,95485.0
2018-08-27 11:30:00,26.84,26.84,26.69,26.71,88793.0,24.7237,24.7237,24.5855,24.604,88793.0
2018-08-27 12:00:00,26.71,26.71,26.47,26.47,170388.0,24.604,24.604,24.3829,24.3829,170388.0
2018-08-27 12:30:00,26.47,26.55,26.47,26.52,95836.0,24.3829,24.4566,24.3829,24.4289,95836.0
2018-08-27 13:00:00,26.53,26.56,26.5,26.53,93671.0,24.4382,24.4658,24.4105,24.4382,93671.0
2018-08-27 13:30:00,26.54,26.64,26.53,26.63,138324.0,24.4474,24.5395,24.4382,24.5303,138324.0
2018-08-27 14:00:00,26.63,26.69,26.53,26.55,116969.0,24.5303,24.5855,24.4382,24.4566,116969.0
2018-08-27 14:30:00,26.57,26.58,26.51,26.55,107101.0,24.475,24.4842,24.4197,24.4566,107101.0
2018-08-27 15:00:00,26.55,26.56,26.42,26.49,230363.0,24.4566,24.4658,24.3368,24.4013,230363.0
2018-08-27 15:30:00,26.49,26.5,26.36,26.47,708664.0,24.4013,24.4105,24.2816,24.3829,708664.0
2018-08-28 09:30:00,26.51,26.75,26.5,26.75,82700.0,24.4197,24.6408,24.4105,24.6408,82700.0
2018-08-28 10:00:00,26.77,26.79,26.71,26.71,60161.0,24.6592,24.6777,24.604,24.604,60161.0
2018-08-28 10:30:00,26.71,26.71,26.48,26.48,161242.0,24.604,24.604,24.3921,24.3921,161242.0
2018-08-28 11:00:00,26.48,26.49,26.34,26.42,138766.0,24.3921,24.4013,24.2631,24.3368,138766.0
2018-08-28 11:30:00,26.42,26.42,26.24,26.24,69058.0,24.3368,24.3368,24.171,24.171,69058.0
2018-08-28 12:00:00,26.24,26.32,26.22,26.3,41720.0,24.171,24.2447,24.1526,24.2263,41720.0
2018-08-28 12:30:00,26.3,26.45,26.29,26.45,77158.0,24.2263,24.3645,24.2171,24.3645,77158.0
2018-08-28 13:00:00,26.45,26.5,26.44,26.45,94492.0,24.3645,24.4105,24.3553,24.3645,94492.0
2018-08-28 13:30:00,26.44,26.5,26.44,26.48,31731.0,24.3553,24.4105,24.3553,24.3921,31731.0
2018-08-28 14:00:00,26.49,26.5,26.46,26.49,50198.0,24.4013,24.4105,24.3737,24.4013,50198.0
2018-08-28 14:30:00,26.49,26.5,26.45,26.47,97828.0,24.4013,24.4105,24.3645,24.3829,97828.0
2018-08-28 15:00:00,26.46,26.47,26.43,26.44,110202.0,24.3737,24.3829,24.346,24.3553,110202.0
2018-08-28 15:30:00,26.44,26.45,26.29,26.31,486967.0,24.3553,24.3645,24.2171,24.2355,486967.0
2018-08-29 09:30:00,26.27,26.34,25.94,26.11,208615.0,24.1987,24.2631,23.8947,24.0513,208615.0
2018-08-29 10:00:00,26.11,26.32,26.09,26.32,83379.0,24.0513,24.2447,24.0329,24.2447,83379.0
2018-08-29 10:30:00,26.33,26.37,26.29,26.36,278335.0,24.2539,24.2908,24.2171,24.2816,278335.0
2018-08-29 11:00:00,26.35,26.36,26.24,26.25,87113.0,24.2724,24.2816,24.171,24.1802,87113.0
2018-08-29 11:30:00,26.25,26.31,26.24,26.28,61071.0,24.1802,24.2355,24.171,24.2079,61071.0
2018-08-29 12:00:00,26.28,26.38,26.25,26.36,81566.0,24.2079,24.3,24.1802,24.2816,81566.0
2018-08-29 12:30:00,26.36,26.38,26.33,26.35,63761.0,24.2816,24.3,24.2539,24.2724,63761.0
2018-08-29 13:00:00,26.35,26.37,26.33,26.35,58978.0,24.2724,24.2908,24.2539,24.2724,58978.0
2018-08-29 13:30:00,26.35,26.37,26.32,26.37,50024.0,24.2724,24.2908,24.2447,24.2908,50024.0
2018-08-29 14:00:00,26.37,26.4,26.36,26.4,74759.0,24.2908,24.3184,24.2816,24.3184,74759.0
2018-08-29 14:30:00,26.4,26.43,26.38,26.38,80564.0,24.3184,24.346,24.3,24.3,80564.0
2018-08-29 15:00:00,26.39,26.43,26.37,26.39,133653.0,24.3092,24.346,24.2908,24.3092,133653.0
2018-08-29 15:30:00,26.39,26.41,26.31,26.33,463975.0,24.3092,24.3276,24.2355,24.2539,463975.0
2018-08-30 09:30:00,26.25,26.29,26.06,26.17,127517.0,24.1802,24.2171,24.0052,24.1065,127517.0
2018-08-30 10:00:00,26.19,26.19,26.01,26.13,287213.0,24.125,24.125,23.9592,24.0697,287213.0
2018-08-30 10:30:00,26.13,26.2,26.09,26.14,109498.0,24.0697,24.1342,24.0329,24.0789,109498.0
2018-08-30 11:00:00,26.15,26.18,26.01,26.12,188310.0,24.0881,24.1158,23.9592,24.0605,188310.0
2018-08-30 11:30:00,26.12,26.14,25.98,26.0,103572.0,24.0605,24.0789,23.9315,23.9499,103572.0
2018-08-30 12:00:00,26.0,26.08,25.96,26.07,102453.0,23.9499,24.0236,23.9131,24.0144,102453.0
2018-08-30 12:30:00,26.07,26.26,26.06,26.23,139005.0,24.0144,24.1894,24.0052,24.1618,139005.0
2018-08-30 13:00:00,26.24,26.25,26.14,26.17,122276.0,24.171,24.1802,24.0789,24.1065,122276.0
2018-08-30 13:30:00,26.17,26.21,26.12,26.2,167012.0,24.1065,24.1434,24.0605,24.1342,167012.0
2018-08-30 14:00:00,26.2,26.2,26.05,26.1,124889.0,24.1342,24.1342,23.996,24.0421,124889.0
2018-08-30 14:30:00,26.1,26.2,26.1,26.14,201258.0,24.0421,24.1342,24.0421,24.0789,201258.0
2018-08-30 15:00:00,26.14,26.15,26.06,26.12,148328.0,24.0789,24.0881,24.0052,24.0605,148328.0
2018-08-30 15:30:00,26.12,26.14,26.05,26.06,440600.0,24.0605,24.0789,23.996,24.0052,440600.0
2018-08-31 09:30:00,26.02,26.18,26.02,26.14,81368.0,23.9684,24.1158,23.9684,24.0789,81368.0
2018-08-31 10:00:00,26.14,26.16,26.05,26.06,53608.0,24.0789,24.0973,23.996,24.0052,53608.0
2018-08-31 10:30:00,26.05,26.09,26.02,26.02,58164.0,23.996,24.0329,23.9684,23.9684,58164.0
2018-08-31 11:00:00,26.03,26.05,26.02,26.03,95368.0,23.9776,23.996,23.9684,23.9776,95368.0
2018-08-31 11:30:00,26.04,26.05,26.01,26.03,136790.0,23.9868,23.996,23.9592,23.9776,136790.0
2018-08-31 12:00:00,26.02,26.05,25.99,26.03,66387.0,23.9684,23.996,23.9407,23.9776,66387.0
2018-08-31 12:30:00,26.04,26.04,25.93,25.93,73418.0,23.9868,23.9868,23.8855,23.8855,73418.0
2018-08-31 13:00:00,25.94,25.95,25.9,25.93,37268.0,23.8947,23.9039,23.8578,23.8855,37268.0
2018-08-31 13:30:00,25.94,25.95,25.88,25.91,83951.0,23.8947,23.9039,23.8394,23.867,83951.0
2018-08-31 14:00:00,25.91,25.92,25.83,25.89,263463.0,23.867,23.8763,23.7934,23.8486,263463.0
2018-08-31 14:30:00,25.88,26.11,25.88,26.07,169679.0,23.8394,24.0513,23.8394,24.0144,169679.0
2018-08-31 15:00:00,26.07,26.09,26.0,26.02,103359.0,24.0144,24.0329,23.9499,23.9684,103359.0
2018-08-31 15:30:00,26.02,26.09,26.01,26.08,293300.0,23.9684,24.0329,23.9592,24.0236,293300.0
2018-09-04 09:30:00,26.0,26.01,25.84,25.95,212539.0,23.9499,23.9592,23.8026,23.9039,212539.0
2018-09-04 10:00:00,25.96,26.02,25.91,25.97,111441.0,23.9131,23.9684,23.867,23.9223,111441.0
2018-09-04 10:30:00,25.97,26.02,25.92,26.0,152666.0,23.9223,23.9684,23.8763,23.9499,152666.0
2018-09-04 11:00:00,26.0,26.02,25.78,25.85,160254.0,23.9499,23.9684,23.7473,23.8118,160254.0
2018-09-04 11:30:00,25.85,25.95,25.84,25.85,133820.0,23.8118,23.9039,23.8026,23.8118,133820.0
2018-09-04 12:00:00,25.86,25.87,25.74,25.74,135557.0,23.821,23.8302,23.7104,23.7104,135557.0
2018-09-04 12:30:00,25.74,25.92,25.73,25.9,146708.0,23.7104,23.8763,23.7012,23.8578,146708.0
2018-09-04 13:00:00,25.9,26.0,25.88,25.96,135799.0,23.8578,23.9499,23.8394,23.9131,135799.0
2018-09-04 13:30:00,25.97,26.01,25.92,25.96,78908.0,23.9223,23.9592,23.8763,23.9131,78908.0
2018-09-04 14:00:00,25.95,26.02,25.94,25.99,110998.0,23.9039,23.9684,23.8947,23.9407,110998.0
2018-09-04 14:30:00,25.98,26.03,25.97,26.02,189855.0,23.9315,23.9776,23.9223,23.9684,189855.0
2018-09-04 15:00:00,26.01,26.06,25.98,26.02,138660.0,23.9592,24.0052,23.9315,23.9684,138660.0
2018-09-04 15:30:00,26.02,26.11,25.94,25.96,408825.0,23.9684,24.0513,23.8947,23.9131,408825.0
2018-09-05 09:30:00,25.9,26.09,25.78,25.83,76763.0,23.8578,24.0329,23.7473,23.7934,76763.0
2018-09-05 10:00:00,25.82,25.82,25.46,25.58,220621.0,23.7841,23.7841,23.4525,23.5631,220621.0
2018-09-05 10:30:00,25.59,25.63,25.41,25.56,223452.0,23.5723,23.6091,23.4065,23.5446,223452.0
2018-09-05 11:00:00,25.57,25.71,25.56,25.71,349767.0,23.5539,23.6828,23.5446,23.6828,349767.0
2018-09-05 11:30:00,25.7,25.75,25.63,25.71,232027.0,23.6736,23.7197,23.6091,23.6828,232027.0
2018-09-05 12:00:00,25.71,25.72,25.67,25.7,63001.0,23.6828,23.692,23.646,23.6736,63001.0
2018-09-05 12:30:00,25.7,25.8,25.65,25.76,122474.0,23.6736,23.7657,23.6275,23.7289,122474.0
2018-09-05 13:00:00,25.76,25.78,25.75,25.76,76458.0,23.7289,23.7473,23.7197,23.7289,76458.0
2018-09-05 13:30:00,25.76,25.76,25.65,25.72,139723.0,23.7289,23.7289,23.6275,23.692,139723.0
2018-09-05 14:00:00,25.72,25.76,25.67,25.67,117142.0,23.692,23.7289,23.646,23.646,117142.0
2018-09-05 14:30:00,25.67,25.67,25.6,25.63,138216.0,23.646,23.646,23.5815,23.6091,138216.0
2018-09-05 15:00:00,25.63,25.63,25.54,25.55,321026.0,23.6091,23.6091,23.5262,23.5354,321026.0
2018-09-05 15:30:00,25.55,25.61,25.43,25.45,879606.0,23.5354,23.5907,23.4249,23.4433,879606.0
2018-09-06 09:30:00,25.43,25.66,25.41,25.63,185552.0,23.4249,23.6368,23.4065,23.6091,185552.0
2018-09-06 10:00:00,25.64,25.78,25.49,25.51,372601.0,23.6183,23.7473,23.4802,23.4986,372601.0
2018-09-06 10:30:00,25.51,25.51,25.32,25.4,105086.0,23.4986,23.4986,23.3236,23.3973,105086.0
2018-09-06 11:00:00,25.39,25.47,25.36,25.43,145443.0,23.388,23.4617,23.3604,23.4249,145443.0
2018-09-06 11:30:00,25.43,25.47,25.33,25.39,123392.0,23.4249,23.4617,23.3328,23.388,123392.0
2018-09-06 12:00:00,25.39,25.43,25.35,25.38,81670.0,23.388,23.4249,23.3512,23.3788,81670.0
2018-09-06 12:30:00,25.37,25.4,25.34,25.36,57545.0,23.3696,23.3973,23.342,23.3604,57545.0
2018-09-06 13:00:00,25.35,25.35,25.14,25.2,161204.0,23.3512,23.3512,23.1578,23.213,161204.0
2018-09-06 13:30:00,25.2,25.24,25.14,25.22,169561.0,23.213,23.2499,23.1578,23.2314,169561.0
2018-09-06 14:00:00,25.23,25.24,25.2,25.2,85697.0,23.2407,23.2499,23.213,23.213,85697.0
2018-09-06 14:30:00,25.21,25.27,25.21,25.21,63535.0,23.2222,23.2775,23.2222,23.2222,63535.0
2018-09-06 15:00:00,25.22,25.29,25.2,25.21,212176.0,23.2314,23.2959,23.213,23.2222,212176.0
2018-09-06 15:30:00,25.21,25.21,25.12,25.17,470704.0,23.2222,23.2222,23.1393,23.1854,470704.0
2018-09-07 09:30:00,25.07,25.13,24.92,25.06,209432.0,23.0933,23.1485,22.9551,23.0841,209432.0
2018-09-07 10:00:00,25.05,25.18,25.04,25.18,53137.0,23.0749,23.1946,23.0656,23.1946,53137.0
2018-09-07 10:30:00,25.18,25.19,25.07,25.08,112754.0,23.1946,23.2038,23.0933,23.1025,112754.0
2018-09-07 11:00:00,25.07,25.08,25.0,25.02,58723.0,23.0933,23.1025,23.0288,23.0472,58723.0
2018-09-07 11:30:00,25.02,25.06,24.96,25.06,84569.0,23.0472,23.0841,22.9919,23.0841,84569.0
2018-09-07 12:00:00,25.06,25.06,24.97,24.98,90171.0,23.0841,23.0841,23.0012,23.0104,90171.0
2018-09-07 12:30:00,24.99,25.02,24.96,25.02,87220.0,23.0196,23.0472,22.9919,23.0472,87220.0
2018-09-07 13:00:00,25.02,25.03,25.0,25.02,24013.0,23.0472,23.0564,23.0288,23.0472,24013.0
2018-09-07 13:30:00,25.02,25.03,24.95,24.97,42651.0,23.0472,23.0564,22.9827,23.0012,42651.0
2018-09-07 14:00:00,24.96,25.05,24.96,25.05,42859.0,22.9919,23.0749,22.9919,23.0749,42859.0
2018-09-07 14:30:00,25.05,25.09,25.01,25.08,153984.0,23.0749,23.1117,23.038,23.1025,153984.0
2018-09-07 15:00:00,25.08,25.14,25.07,25.14,117259.0,23.1025,23.1578,23.0933,23.1578,117259.0
2018-09-07 15:30:00,25.14,25.15,25.1,25.13,219482.0,23.1578,23.167,23.1209,23.1485,219482.0
2018-09-10 09:30:00,25.39,26.68,25.39,26.42,2882330.0,23.388,24.5763,23.388,24.3368,2882330.0
2018-09-10 10:00:00,26.43,26.76,26.31,26.7,1764331.0,24.346,24.65,24.2355,24.5948,1764331.0
2018-09-10 10:30:00,26.7,26.86,26.63,26.74,1365535.0,24.5948,24.7421,24.5303,24.6316,1365535.0
2018-09-10 11:00:00,26.74,26.91,26.68,26.88,888180.0,24.6316,24.7882,24.5763,24.7606,888180.0
2018-09-10 11:30:00,26.88,26.89,26.69,26.73,645351.0,24.7606,24.7698,24.5855,24.6224,645351.0
2018-09-10 12:00:00,26.75,26.77,26.65,26.76,509638.0,24.6408,24.6592,24.5487,24.65,509638.0
2018-09-10 12:30:00,26.76,26.76,26.54,26.59,490118.0,24.65,24.65,24.4474,24.4934,490118.0
2018-09-10 13:00:00,26.59,26.68,26.56,26.58,547296.0,24.4934,24.5763,24.4658,24.4842,547296.0
2018-09-10 13:30:00,26.58,26.62,26.47,26.55,465988.0,24.4842,24.5211,24.3829,24.4566,465988.0
2018-09-10 14:00:00,26.55,26.58,26.48,26.49,685675.0,24.4566,24.4842,24.3921,24.4013,685675.0
2018-09-10 14:30:00,26.5,26.51,26.41,26.43,768479.0,24.4105,24.4197,24.3276,24.346,768479.0
2018-09-10 15:00:00,26.42,26.46,26.32,26.33,881499.0,24.3368,24.3737,24.2447,24.2539,881499.0
2018-09-10 15:30:00,26.33,26.35,26.25,26.35,2451479.0,24.2539,24.2724,24.1802,24.2724,2451479.0
2018-09-11 09:30:00,26.12,26.61,26.05,26.51,981985.0,24.0605,24.5119,23.996,24.4197,981985.0
2018-09-11 10:00:00,26.51,26.72,26.46,26.65,1009850.0,24.4197,24.6132,24.3737,24.5487,1009850.0
2018-09-11 10:30:00,26.64,26.68,26.5,26.6,651021.0,24.5395,24.5763,24.4105,24.5026,651021.0
2018-09-11 11:00:00,26.59,26.64,26.56,26.6,343807.0,24.4934,24.5395,24.4658,24.5026,343807.0
2018-09-11 11:30:00,26.6,26.65,26.01,26.42,972619.0,24.5026,24.5487,23.9592,24.3368,972619.0
2018-09-11 12:00:00,26.41,26.59,26.41,26.54,366772.0,24.3276,24.4934,24.3276,24.4474,366772.0
2018-09-11 12:30:00,26.54,26.57,26.51,26.53,197986.0,24.4474,24.475,24.4197,24.4382,197986.0
2018-09-11 13:00:00,26.53,26.55,26.43,26.48,1480466.0,24.4382,24.4566,24.346,24.3921,1480466.0
2018-09-11 13:30:00,26.47,26.53,26.43,26.5,515976.0,24.3829,24.4382,24.346,24.4105,515976.0
2018-09-11 14:00:00,26.5,26.53,26.46,26.5,234569.0,24.4105,24.4382,24.3737,24.4105,234569.0
2018-09-11 14:30:00,26.5,26.57,26.49,26.52,307572.0,24.4105,24.475,24.4013,24.4289,307572.0
2018-09-11 15:00:00,26.52,26.58,26.51,26.54,365327.0,24.4289,24.4842,24.4197,24.4474,365327.0
2018-09-11 15:30:00,26.53,26.61,26.51,26.53,1345465.0,24.4382,24.5119,24.4197,24.4382,1345465.0
2018-09-12 09:30:00,26.41,26.56,26.25,26.52,310334.0,24.3276,24.4658,24.1802,24.4289,310334.0
2018-09-12 10:00:00,26.52,26.63,26.5,26.57,393199.0,24.4289,24.5303,24.4105,24.475,393199.0
2018-09-12 10:30:00,26.58,26.72,26.57,26.72,411765.0,24.4842,24.6132,24.475,24.6132,411765.0
2018-09-12 11:00:00,26.72,26.74,26.62,26.74,359113.0,24.6132,24.6316,24.5211,24.6316,359113.0
2018-09-12 11:30:00,26.74,26.8,26.55,26.65,336232.0,24.6316,24.6869,24.4566,24.5487,336232.0
2018-09-12 12:00:00,26.64,26.72,26.62,26.72,172054.0,24.5395,24.6132,24.5211,24.6132,172054.0
2018-09-12 12:30:00,26.71,26.8,26.65,26.66,286741.0,24.604,24.6869,24.5487,24.5579,286741.0
2018-09-12 13:00:00,26.65,26.78,26.65,26.77,146229.0,24.5487,24.6684,24.5487,24.6592,146229.0
2018-09-12 13:30:00,26.77,26.78,26.74,26.77,129745.0,24.6592,24.6684,24.6316,24.6592,129745.0
2018-09-12 14:00:00,26.77,26.82,26.71,26.79,339784.0,24.6592,24.7053,24.604,24.6777,339784.0
2018-09-12 14:30:00,26.8,26.93,26.77,26.91,278151.0,24.6869,24.8066,24.6592,24.7882,278151.0
2018-09-12 15:00:00,26.91,27.0,26.9,26.99,341344.0,24.7882,24.8711,24.779,24.8619,341344.0
2018-09-12 15:30:00,26.99,27.0,26.84,26.87,1063626.0,24.8619,24.8711,24.7237,24.7513,1063626.0
2018-09-13 09:30:00,26.91,27.3,26.85,27.13,365355.0,24.7882,25.1474,24.7329,24.9908,365355.0
2018-09-13 10:00:00,27.14,27.25,27.11,27.15,429449.0,25.0001,25.1014,24.9724,25.0093,429449.0
2018-09-13 10:30:00,27.15,27.23,27.06,27.22,286039.0,25.0093,25.083,24.9264,25.0738,286039.0
2018-09-13 11:00:00,27.23,27.34,27.2,27.24,571745.0,25.083,25.1843,25.0553,25.0922,571745.0
2018-09-13 11:30:00,27.23,27.41,27.23,27.41,197471.0,25.083,25.2488,25.083,25.2488,197471.0
2018-09-13 12:00:00,27.41,27.45,27.25,27.3,202908.0,25.2488,25.2856,25.1014,25.1474,202908.0
2018-09-13 12:30:00,27.31,27.33,27.24,27.26,132253.0,25.1567,25.1751,25.0922,25.1106,132253.0
2018-09-13 13:00:00,27.26,27.27,27.13,27.21,339295.0,25.1106,25.1198,24.9908,25.0645,339295.0
2018-09-13 13:30:00,27.21,27.27,27.21,27.25,89720.0,25.0645,25.1198,25.0645,25.1014,89720.0
2018-09-13 14:00:00,27.26,27.27,27.17,27.23,151801.0,25.1106,25.1198,25.0277,25.083,151801.0
2018-09-13 14:30:00,27.23,27.3,27.23,27.28,273590.0,25.083,25.1474,25.083,25.129,273590.0
2018-09-13 15:00:00,27.28,27.32,27.16,27.18,381588.0,25.129,25.1659,25.0185,25.0369,381588.0
2018-09-13 15:30:00,27.18,27.34,27.17,27.18,1232679.0,25.0369,25.1843,25.0277,25.0369,1232679.0
2018-09-14 09:30:00,27.22,27.54,27.22,27.37,354021.0,25.0738,25.3685,25.0738,25.2119,354021.0
2018-09-14 10:00:00,27.36,27.55,27.28,27.53,344782.0,25.2027,25.3777,25.129,25.3593,344782.0
2018-09-14 10:30:00,27.53,27.58,27.45,27.5,350842.0,25.3593,25.4054,25.2856,25.3317,350842.0
2018-09-14 11:00:00,27.5,27.61,27.47,27.57,395741.0,25.3317,25.433,25.304,25.3962,395741.0
2018-09-14 11:30:00,27.58,27.58,27.42,27.47,287849.0,25.4054,25.4054,25.258,25.304,287849.0
2018-09-14 12:00:00,27.48,27.49,27.37,27.43,160100.0,25.3133,25.3225,25.2119,25.2672,160100.0
2018-09-14 12:30:00,27.43,27.51,27.38,27.49,159251.0,25.2672,25.3409,25.2211,25.3225,159251.0
2018-09-14 13:00:00,27.49,27.52,27.47,27.51,191118.0,25.3225,25.3501,25.304,25.3409,191118.0
2018-09-14 13:30:00,27.5,27.51,27.46,27.5,143234.0,25.3317,25.3409,25.2948,25.3317,143234.0
2018-09-14 14:00:00,27.5,27.52,27.46,27.49,217673.0,25.3317,25.3501,25.2948,25.3225,217673.0
2018-09-14 14:30:00,27.5,27.61,27.49,27.58,194503.0,25.3317,25.433,25.3225,25.4054,194503.0
2018-09-14 15:00:00,27.58,27.61,27.46,27.54,363241.0,25.4054,25.433,25.2948,25.3685,363241.0
2018-09-14 15:30:00,27.54,27.56,27.49,27.52,756959.0,25.3685,25.3869,25.3225,25.3501,756959.0
2018-09-17 09:30:00,27.59,27.72,27.56,27.69,441099.0,25.4146,25.5343,25.3869,25.5067,441099.0
2018-09-17 10:00:00,27.69,27.84,27.63,27.84,531486.0,25.5067,25.6449,25.4514,25.6449,531486.0
2018-09-17 10:30:00,27.84,27.93,27.78,27.89,484727.0,25.6449,25.7278,25.5896,25.6909,484727.0
2018-09-17 11:00:00,27.88,27.96,27.87,27.9,406234.0,25.6817,25.7554,25.6725,25.7001,406234.0
2018-09-17 11:30:00,27.91,27.99,27.75,27.86,392001.0,25.7093,25.783,25.562,25.6633,392001.0
2018-09-17 12:00:00,27.86,27.89,27.62,27.63,392311.0,25.6633,25.6909,25.4422,25.4514,392311.0
2018-09-17 12:30:00,27.63,27.77,27.58,27.75,270858.0,25.4514,25.5804,25.4054,25.562,270858.0
2018-09-17 13:00:00,27.76,27.81,27.73,27.78,194835.0,25.5712,25.6172,25.5435,25.5896,194835.0
2018-09-17 13:30:00,27.78,27.8,27.71,27.77,193675.0,25.5896,25.608,25.5251,25.5804,193675.0
2018-09-17 14:00:00,27.76,27.85,27.73,27.76,251249.0,25.5712,25.6541,25.5435,25.5712,251249.0
2018-09-17 14:30:00,27.76,27.77,27.71,27.77,187231.0,25.5712,25.5804,25.5251,25.5804,187231.0
2018-09-17 15:00:00,27.77,27.81,27.72,27.75,402738.0,25.5804,25.6172,25.5343,25.562,402738.0
2018-09-17 15:30:00,27.76,27.76,27.57,27.61,1100477.0,25.5712,25.5712,25.3962,25.433,1100477.0
2018-09-18 09:30:00,27.61,27.88,27.61,27.72,292697.0,25.433,25.6817,25.433,25.5343,292697.0
2018-09-18 10:00:00,27.71,27.81,27.69,27.74,527206.0,25.5251,25.6172,25.5067,25.5528,527206.0
2018-09-18 10:30:00,27.73,27.85,27.73,27.8,603552.0,25.5435,25.6541,25.5435,25.608,603552.0
2018-09-18 11:00:00,27.8,27.83,27.66,27.68,646456.0,25.608,25.6357,25.4791,25.4975,646456.0
2018-09-18 11:30:00,27.69,27.76,27.56,27.71,325246.0,25.5067,25.5712,25.3869,25.5251,325246.0
2018-09-18 12:00:00,27.71,27.8,27.68,27.76,277731.0,25.5251,25.608,25.4975,25.5712,277731.0
2018-09-18 12:30:00,27.76,27.79,27.69,27.76,418741.0,25.5712,25.5988,25.5067,25.5712,418741.0
2018-09-18 13:00:00,27.74,27.77,27.57,27.61,318146.0,25.5528,25.5804,25.3962,25.433,318146.0
2018-09-18 13:30:00,27.61,27.64,27.54,27.59,388578.0,25.433,25.4606,25.3685,25.4146,388578.0
2018-09-18 14:00:00,27.59,27.61,27.53,27.6,282768.0,25.4146,25.433,25.3593,25.4238,282768.0
2018-09-18 14:30:00,27.6,27.64,27.13,27.53,689698.0,25.4238,25.4606,24.9908,25.3593,689698.0
2018-09-18 15:00:00,27.55,27.68,27.5,27.68,584837.0,25.3777,25.4975,25.3317,25.4975,584837.0
2018-09-18 15:30:00,27.68,27.75,27.62,27.67,955200.0,25.4975,25.562,25.4422,25.4883,955200.0
2018-09-19 09:30:00,27.66,27.77,27.66,27.71,491793.0,25.4791,25.5804,25.4791,25.5251,491793.0
2018-09-19 10:00:00,27.72,27.76,27.68,27.71,392937.0,25.5343,25.5712,25.4975,25.5251,392937.0
2018-09-19 10:30:00,27.71,27.75,27.66,27.72,308135.0,25.5251,25.562,25.4791,25.5343,308135.0
2018-09-19 11:00:00,27.72,27.75,27.63,27.66,389602.0,25.5343,25.562,25.4514,25.4791,389602.0
2018-09-19 11:30:00,27.66,27.74,27.58,27.71,323841.0,25.4791,25.5528,25.4054,25.5251,323841.0
2018-09-19 12:00:00,27.71,27.74,27.67,27.71,183213.0,25.5251,25.5528,25.4883,25.5251,183213.0
2018-09-19 12:30:00,27.71,27.72,27.65,27.71,135079.0,25.5251,25.5343,25.4698,25.5251,135079.0
2018-09-19 13:00:00,27.71,27.72,27.68,27.69,96719.0,25.5251,25.5343,25.4975,25.5067,96719.0
2018-09-19 13:30:00,27.69,27.71,27.67,27.7,126901.0,25.5067,25.5251,25.4883,25.5159,126901.0
2018-09-19 14:00:00,27.7,27.73,27.69,27.71,262134.0,25.5159,25.5435,25.5067,25.5251,262134.0
2018-09-19 14:30:00,27.71,27.72,27.66,27.69,308364.0,25.5251,25.5343,25.4791,25.5067,308364.0
2018-09-19 15:00:00,27.69,27.71,27.64,27.68,465398.0,25.5067,25.5251,25.4606,25.4975,465398.0
2018-09-19 15:30:00,27.68,27.93,27.61,27.89,2393313.0,25.4975,25.7278,25.433,25.6909,2393313.0
2018-09-20 09:30:00,27.9,28.5,27.88,28.32,684171.0,25.7001,26.2528,25.6817,26.087,684171.0
2018-09-20 10:00:00,28.31,28.46,28.23,28.36,496748.0,26.0778,26.216,26.0041,26.1239,496748.0
2018-09-20 10:30:00,28.36,28.37,28.05,28.15,398124.0,26.1239,26.1331,25.8383,25.9304,398124.0
2018-09-20 11:00:00,28.15,28.19,28.04,28.07,306200.0,25.9304,25.9673,25.8291,25.8567,306200.0
2018-09-20 11:30:00,28.07,28.42,28.04,28.3,609267.0,25.8567,26.1791,25.8291,26.0686,609267.0
2018-09-20 12:00:00,28.3,28.45,28.3,28.34,270903.0,26.0686,26.2068,26.0686,26.1054,270903.0
2018-09-20 12:30:00,28.34,28.42,28.29,28.38,188121.0,26.1054,26.1791,26.0594,26.1423,188121.0
2018-09-20 13:00:00,28.39,28.45,28.37,28.43,177561.0,26.1515,26.2068,26.1331,26.1883,177561.0
2018-09-20 13:30:00,28.43,28.49,28.35,28.43,223612.0,26.1883,26.2436,26.1147,26.1883,223612.0
2018-09-20 14:00:00,28.43,28.59,28.42,28.52,337882.0,26.1883,26.3357,26.1791,26.2712,337882.0
2018-09-20 14:30:00,28.52,28.53,28.28,28.3,456731.0,26.2712,26.2805,26.0502,26.0686,456731.0
2018-09-20 15:00:00,28.3,28.4,28.16,28.3,534721.0,26.0686,26.1607,25.9396,26.0686,534721.0
2018-09-20 15:30:00,28.3,28.33,27.96,28.08,2680067.0,26.0686,26.0962,25.7554,25.8659,2680067.0
2018-09-21 09:30:00,28.14,28.21,27.97,28.13,254696.0,25.9212,25.9857,25.7646,25.912,254696.0
2018-09-21 10:00:00,28.13,28.33,28.09,28.32,302246.0,25.912,26.0962,25.8752,26.087,302246.0
2018-09-21 10:30:00,28.32,28.5,28.26,28.46,271609.0,26.087,26.2528,26.0318,26.216,271609.0
2018-09-21 11:00:00,28.45,28.6,28.4,28.52,357161.0,26.2068,26.3449,26.1607,26.2712,357161.0
2018-09-21 11:30:00,28.52,28.68,28.47,28.65,375243.0,26.2712,26.4186,26.2252,26.391,375243.0
2018-09-21 12:00:00,28.67,28.73,28.55,28.65,288002.0,26.4094,26.4647,26.2989,26.391,288002.0
2018-09-21 12:30:00,28.66,28.67,28.53,28.62,625755.0,26.4002,26.4094,26.2805,26.3634,625755.0
2018-09-21 13:00:00,28.62,28.62,28.46,28.49,414335.0,26.3634,26.3634,26.216,26.2436,414335.0
2018-09-21 13:30:00,28.5,28.59,28.48,28.54,116904.0,26.2528,26.3357,26.2344,26.2897,116904.0
2018-09-21 14:00:00,28.53,28.56,28.35,28.36,228110.0,26.2805,26.3081,26.1147,26.1239,228110.0
2018-09-21 14:30:00,28.36,28.42,28.33,28.38,299339.0,26.1239,26.1791,26.0962,26.1423,299339.0
2018-09-21 15:00:00,28.39,28.39,28.23,28.3,818912.0,26.1515,26.1515,26.0041,26.0686,818912.0
2018-09-21 15:30:00,28.29,28.57,28.0,28.26,3724498.0,26.0594,26.3173,25.7923,26.0318,3724498.0
2018-09-24 09:30:00,28.15,28.18,27.94,28.12,958464.0,25.9304,25.9581,25.737,25.9028,958464.0
2018-09-24 10:00:00,28.11,28.16,27.98,28.06,351258.0,25.8936,25.9396,25.7738,25.8475,351258.0
2018-09-24 10:30:00,28.07,28.13,28.03,28.13,721813.0,25.8567,25.912,25.8199,25.912,721813.0
2018-09-24 11:00:00,28.13,28.17,28.1,28.16,215103.0,25.912,25.9488,25.8844,25.9396,215103.0
2018-09-24 11:30:00,28.16,28.19,28.1,28.17,515559.0,25.9396,25.9673,25.8844,25.9488,515559.0
2018-09-24 12:00:00,28.18,28.2,28.13,28.16,248033.0,25.9581,25.9765,25.912,25.9396,248033.0
2018-09-24 12:30:00,28.16,28.17,28.13,28.14,172598.0,25.9396,25.9488,25.912,25.9212,172598.0
2018-09-24 13:00:00,28.15,28.22,28.13,28.22,155688.0,25.9304,25.9949,25.912,25.9949,155688.0
2018-09-24 13:30:00,28.22,28.33,28.22,28.3,113599.0,25.9949,26.0962,25.9949,26.0686,113599.0
2018-09-24 14:00:00,28.31,28.33,28.25,28.28,149819.0,26.0778,26.0962,26.0225,26.0502,149819.0
2018-09-24 14:30:00,28.29,28.29,28.24,28.26,212568.0,26.0594,26.0594,26.0133,26.0318,212568.0
2018-09-24 15:00:00,28.26,28.41,28.25,28.34,280729.0,26.0318,26.1699,26.0225,26.1054,280729.0
2018-09-24 15:30:00,28.34,28.38,28.22,28.26,1618193.0,26.1054,26.1423,25.9949,26.0318,1618193.0
2018-09-25 09:30:00,28.48,28.48,28.21,28.24,480481.0,26.2344,26.2344,25.9857,26.0133,480481.0
2018-09-25 10:00:00,28.24,28.3,28.21,28.26,205215.0,26.0133,26.0686,25.9857,26.0318,205215.0
2018-09-25 10:30:00,28.26,28.32,28.23,28.28,257680.0,26.0318,26.087,26.0041,26.0502,257680.0
2018-09-25 11:00:00,28.28,28.42,28.27,28.4,135839.0,26.0502,26.1791,26.041,26.1607,135839.0
2018-09-25 11:30:00,28.39,28.43,28.26,28.28,158925.0,26.1515,26.1883,26.0318,26.0502,158925.0
2018-09-25 12:00:00,28.28,28.3,28.26,28.28,56795.0,26.0502,26.0686,26.0318,26.0502,56795.0
2018-09-25 12:30:00,28.28,28.32,28.27,28.29,175760.0,26.0502,26.087,26.041,26.0594,175760.0
2018-09-25 13:00:00,28.29,28.29,28.17,28.18,2212925.0,26.0594,26.0594,25.9488,25.9581,2212925.0
2018-09-25 13:30:00,28.19,28.21,28.14,28.2,551392.0,25.9673,25.9857,25.9212,25.9765,551392.0
2018-09-25 14:00:00,28.2,28.23,28.18,28.19,277316.0,25.9765,26.0041,25.9581,25.9673,277316.0
2018-09-25 14:30:00,28.19,28.21,28.14,28.18,452293.0,25.9673,25.9857,25.9212,25.9581,452293.0
2018-09-25 15:00:00,28.18,28.2,28.12,28.13,499687.0,25.9581,25.9765,25.9028,25.912,499687.0
2018-09-25 15:30:00,28.12,28.21,28.07,28.12,1590170.0,25.9028,25.9857,25.8567,25.9028,1590170.0
2018-09-26 09:30:00,28.17,28.21,27.77,27.8,312235.0,25.9488,25.9857,25.5804,25.608,312235.0
2018-09-26 10:00:00,27.8,27.88,27.79,27.84,295647.0,25.608,25.6817,25.5988,25.6449,295647.0
2018-09-26 10:30:00,27.85,27.94,27.78,27.91,472956.0,25.6541,25.737,25.5896,25.7093,472956.0
2018-09-26 11:00:00,27.91,28.01,27.9,28.0,152595.0,25.7093,25.8015,25.7001,25.7923,152595.0
2018-09-26 11:30:00,28.0,28.01,27.93,27.95,75383.0,25.7923,25.8015,25.7278,25.7462,75383.0
2018-09-26 12:00:00,27.95,28.06,27.94,28.06,65636.0,25.7462,25.8475,25.737,25.8475,65636.0
2018-09-26 12:30:00,28.06,28.12,28.04,28.06,84559.0,25.8475,25.9028,25.8291,25.8475,84559.0
2018-09-26 13:00:00,28.07,28.14,28.06,28.12,73540.0,25.8567,25.9212,25.8475,25.9028,73540.0
2018-09-26 13:30:00,28.12,28.16,28.04,28.14,85350.0,25.9028,25.9396,25.8291,25.9212,85350.0
2018-09-26 14:00:00,28.14,28.17,28.09,28.11,90916.0,25.9212,25.9488,25.8752,25.8936,90916.0
2018-09-26 14:30:00,28.12,28.13,28.05,28.06,99659.0,25.9028,25.912,25.8383,25.8475,99659.0
2018-09-26 15:00:00,28.05,28.1,28.01,28.05,108026.0,25.8383,25.8844,25.8015,25.8383,108026.0
2018-09-26 15:30:00,28.04,28.06,27.95,27.99,852142.0,25.8291,25.8475,25.7462,25.783,852142.0
2018-09-27 09:30:00,27.99,28.24,27.8,27.82,170688.0,25.783,26.0133,25.608,25.6264,170688.0
2018-09-27 10:00:00,27.82,27.89,27.76,27.8,251101.0,25.6264,25.6909,25.5712,25.608,251101.0
2018-09-27 10:30:00,27.81,27.82,27.56,27.67,284059.0,25.6172,25.6264,25.3869,25.4883,284059.0
2018-09-27 11:00:00,27.68,27.69,27.51,27.58,274934.0,25.4975,25.5067,25.3409,25.4054,274934.0
2018-09-27 11:30:00,27.58,27.63,27.52,27.62,97238.0,25.4054,25.4514,25.3501,25.4422,97238.0
2018-09-27 12:00:00,27.61,27.67,27.59,27.6,125863.0,25.433,25.4883,25.4146,25.4238,125863.0
2018-09-27 12:30:00,27.6,27.63,27.51,27.51,443256.0,25.4238,25.4514,25.3409,25.3409,443256.0
2018-09-27 13:00:00,27.5,27.58,27.44,27.46,482157.0,25.3317,25.4054,25.2764,25.2948,482157.0
2018-09-27 13:30:00,27.46,27.55,27.46,27.51,176649.0,25.2948,25.3777,25.2948,25.3409,176649.0
2018-09-27 14:00:00,27.51,27.59,27.47,27.53,201379.0,25.3409,25.4146,25.304,25.3593,201379.0
2018-09-27 14:30:00,27.53,27.58,27.48,27.55,407948.0,25.3593,25.4054,25.3133,25.3777,407948.0
2018-09-27 15:00:00,27.55,27.63,27.54,27.55,215288.0,25.3777,25.4514,25.3685,25.3777,215288.0
2018-09-27 15:30:00,27.55,27.55,27.47,27.49,700740.0,25.3777,25.3777,25.304,25.3225,700740.0
2018-09-28 09:30:00,27.35,27.36,27.06,27.26,307399.0,25.1935,25.2027,24.9264,25.1106,307399.0
2018-09-28 10:00:00,27.25,27.32,27.17,27.3,423738.0,25.1014,25.1659,25.0277,25.1474,423738.0
2018-09-28 10:30:00,27.3,27.36,27.28,27.33,176884.0,25.1474,25.2027,25.129,25.1751,176884.0
2018-09-28 11:00:00,27.34,27.4,27.3,27.3,250422.0,25.1843,25.2396,25.1474,25.1474,250422.0
2018-09-28 11:30:00,27.3,27.33,27.25,27.27,418339.0,25.1474,25.1751,25.1014,25.1198,418339.0
2018-09-28 12:00:00,27.27,27.33,27.24,27.26,229987.0,25.1198,25.1751,25.0922,25.1106,229987.0
2018-09-28 12:30:00,27.26,27.27,27.23,27.27,161765.0,25.1106,25.1198,25.083,25.1198,161765.0
2018-09-28 13:00:00,27.27,27.28,27.25,27.28,204805.0,25.1198,25.129,25.1014,25.129,204805.0
2018-09-28 13:30:00,27.28,27.32,27.24,27.25,183774.0,25.129,25.1659,25.0922,25.1014,183774.0
2018-09-28 14:00:00,27.25,27.28,27.24,27.25,116988.0,25.1014,25.129,25.0922,25.1014,116988.0
2018-09-28 14:30:00,27.25,27.29,27.19,27.23,153798.0,25.1014,25.1382,25.0461,25.083,153798.0
2018-09-28 15:00:00,27.23,27.32,27.21,27.29,316580.0,25.083,25.1659,25.0645,25.1382,316580.0
2018-09-28 15:30:00,27.28,27.31,27.21,27.27,1011692.0,25.129,25.1567,25.0645,25.1198,1011692.0
2018-10-01 09:30:00,27.52,27.59,27.43,27.5,174898.0,25.3501,25.4146,25.2672,25.3317,174898.0
2018-10-01 10:00:00,27.5,27.56,27.46,27.48,149685.0,25.3317,25.3869,25.2948,25.3133,149685.0
2018-10-01 10:30:00,27.47,27.5,27.32,27.35,239250.0,25.304,25.3317,25.1659,25.1935,239250.0
2018-10-01 11:00:00,27.35,27.45,27.28,27.31,258914.0,25.1935,25.2856,25.129,25.1567,258914.0
2018-10-01 11:30:00,27.32,27.36,27.27,27.3,113475.0,25.1659,25.2027,25.1198,25.1474,113475.0
2018-10-01 12:00:00,27.3,27.37,27.28,27.37,191954.0,25.1474,25.2119,25.129,25.2119,191954.0
2018-10-01 12:30:00,27.37,27.44,27.36,27.43,170273.0,25.2119,25.2764,25.2027,25.2672,170273.0
2018-10-01 13:00:00,27.44,27.5,27.38,27.45,153111.0,25.2764,25.3317,25.2211,25.2856,153111.0
2018-10-01 13:30:00,27.45,27.46,27.4,27.41,98726.0,25.2856,25.2948,25.2396,25.2488,98726.0
2018-10-01 14:00:00,27.41,27.44,27.37,27.39,178236.0,25.2488,25.2764,25.2119,25.2303,178236.0
2018-10-01 14:30:00,27.39,27.46,27.36,27.46,156545.0,25.2303,25.2948,25.2027,25.2948,156545.0
2018-10-01 15:00:00,27.47,27.48,27.37,27.39,222019.0,25.304,25.3133,25.2119,25.2303,222019.0
2018-10-01 15:30:00,27.39,27.5,27.36,27.5,357016.0,25.2303,25.3317,25.2027,25.3317,357016.0
2018-10-02 09:30:00,27.59,27.62,27.31,27.39,137786.0,25.4146,25.4422,25.1567,25.2303,137786.0
2018-10-02 10:00:00,27.39,27.45,27.36,27.4,260437.0,25.2303,25.2856,25.2027,25.2396,260437.0
2018-10-02 10:30:00,27.41,27.42,27.31,27.42,117910.0,25.2488,25.258,25.1567,25.258,117910.0
2018-10-02 11:00:00,27.42,27.52,27.4,27.51,100262.0,25.258,25.3501,25.2396,25.3409,100262.0
2018-10-02 11:30:00,27.51,27.52,27.43,27.49,88123.0,25.3409,25.3501,25.2672,25.3225,88123.0
2018-10-02 12:00:00,27.49,27.51,27.4,27.4,81595.0,25.3225,25.3409,25.2396,25.2396,81595.0
2018-10-02 12:30:00,27.39,27.41,27.35,27.38,71734.0,25.2303,25.2488,25.1935,25.2211,71734.0
2018-10-02 13:00:00,27.39,27.47,27.38,27.38,67581.0,25.2303,25.304,25.2211,25.2211,67581.0
2018-10-02 13:30:00,27.39,27.43,27.34,27.34,164111.0,25.2303,25.2672,25.1843,25.1843,164111.0
2018-10-02 14:00:00,27.35,27.39,27.33,27.35,74663.0,25.1935,25.2303,25.1751,25.1935,74663.0
2018-10-02 14:30:00,27.35,27.43,27.34,27.43,119355.0,25.1935,25.2672,25.1843,25.2672,119355.0
2018-10-02 15:00:00,27.44,27.48,27.4,27.45,265978.0,25.2764,25.3133,25.2396,25.2856,265978.0
2018-10-02 15:30:00,27.45,27.54,27.44,27.52,794113.0,25.2856,25.3685,25.2764,25.3501,794113.0
2018-10-03 09:30:00,27.72,27.96,27.68,27.83,243680.0,25.5343,25.7554,25.4975,25.6357,243680.0
2018-10-03 10:00:00,27.83,28.09,27.82,28.07,505415.0,25.6357,25.8752,25.6264,25.8567,505415.0
2018-10-03 10:30:00,28.06,28.06,27.92,27.97,304007.0,25.8475,25.8475,25.7186,25.7646,304007.0
2018-10-03 11:00:00,27.96,28.1,27.94,28.07,172124.0,25.7554,25.8844,25.737,25.8567,172124.0
2018-10-03 11:30:00,28.08,28.2,28.04,28.18,225366.0,25.8659,25.9765,25.8291,25.9581,225366.0
2018-10-03 12:00:00,28.19,28.37,28.19,28.33,119269.0,25.9673,26.1331,25.9673,26.0962,119269.0
2018-10-03 12:30:00,28.33,28.41,28.28,28.29,119709.0,26.0962,26.1699,26.0502,26.0594,119709.0
2018-10-03 13:00:00,28.3,28.4,28.29,28.37,229564.0,26.0686,26.1607,26.0594,26.1331,229564.0
2018-10-03 13:30:00,28.37,28.4,28.33,28.4,126262.0,26.1331,26.1607,26.0962,26.1607,126262.0
2018-10-03 14:00:00,28.4,28.44,28.32,28.34,163392.0,26.1607,26.1976,26.087,26.1054,163392.0
2018-10-03 14:30:00,28.34,28.34,28.18,28.19,344316.0,26.1054,26.1054,25.9581,25.9673,344316.0
2018-10-03 15:00:00,28.19,28.21,28.04,28.05,388407.0,25.9673,25.9857,25.8291,25.8383,388407.0
2018-10-03 15:30:00,28.05,28.06,27.98,28.01,1128788.0,25.8383,25.8475,25.7738,25.8015,1128788.0
2018-10-04 09:30:00,27.88,28.17,27.88,28.0,192099.0,25.6817,25.9488,25.6817,25.7923,192099.0
2018-10-04 10:00:00,27.99,27.99,27.73,27.9,566919.0,25.783,25.783,25.5435,25.7001,566919.0
2018-10-04 10:30:00,27.89,27.97,27.79,27.84,279962.0,25.6909,25.7646,25.5988,25.6449,279962.0
2018-10-04 11:00:00,27.84,27.9,27.83,27.84,649687.0,25.6449,25.7001,25.6357,25.6449,649687.0
2018-10-04 11:30:00,27.85,27.93,27.81,27.85,370456.0,25.6541,25.7278,25.6172,25.6541,370456.0
2018-10-04 12:00:00,27.84,27.85,27.64,27.71,376802.0,25.6449,25.6541,25.4606,25.5251,376802.0
2018-10-04 12:30:00,27.71,27.77,27.61,27.62,116679.0,25.5251,25.5804,25.433,25.4422,116679.0
2018-10-04 13:00:00,27.62,27.63,27.48,27.51,169030.0,25.4422,25.4514,25.3133,25.3409,169030.0
2018-10-04 13:30:00,27.51,27.57,27.43,27.53,236628.0,25.3409,25.3962,25.2672,25.3593,236628.0
2018-10-04 14:00:00,27.54,27.73,27.54,27.73,236101.0,25.3685,25.5435,25.3685,25.5435,236101.0
2018-10-04 14:30:00,27.73,27.85,27.71,27.82,230997.0,25.5435,25.6541,25.5251,25.6264,230997.0
2018-10-04 15:00:00,27.82,27.82,27.72,27.73,212172.0,25.6264,25.6264,25.5343,25.5435,212172.0
2018-10-04 15:30:00,27.72,27.79,27.7,27.7,730406.0,25.5343,25.5988,25.5159,25.5159,730406.0
2018-10-05 09:30:00,27.65,27.8,27.53,27.68,281491.0,25.4698,25.608,25.3593,25.4975,281491.0
2018-10-05 10:00:00,27.69,27.73,27.45,27.48,378721.0,25.5067,25.5435,25.2856,25.3133,378721.0
2018-10-05 10:30:00,27.48,27.48,27.17,27.29,227059.0,25.3133,25.3133,25.0277,25.1382,227059.0
2018-10-05 11:00:00,27.3,27.31,27.18,27.19,310763.0,25.1474,25.1567,25.0369,25.0461,310763.0
2018-10-05 11:30:00,27.2,27.22,27.0,27.02,442826.0,25.0553,25.0738,24.8711,24.8895,442826.0
2018-10-05 12:00:00,27.02,27.13,27.0,27.13,147598.0,24.8895,24.9908,24.8711,24.9908,147598.0
2018-10-05 12:30:00,27.13,27.14,26.95,26.96,365630.0,24.9908,25.0001,24.825,24.8343,365630.0
2018-10-05 13:00:00,26.95,27.0,26.85,26.89,179923.0,24.825,24.8711,24.7329,24.7698,179923.0
2018-10-05 13:30:00,26.89,26.97,26.77,26.95,337876.0,24.7698,24.8435,24.6592,24.825,337876.0
2018-10-05 14:00:00,26.96,26.98,26.83,26.86,110848.0,24.8343,24.8527,24.7145,24.7421,110848.0
2018-10-05 14:30:00,26.86,27.06,26.86,27.05,205396.0,24.7421,24.9264,24.7421,24.9172,205396.0
2018-10-05 15:00:00,27.06,27.14,26.79,26.88,485462.0,24.9264,25.0001,24.6777,24.7606,485462.0
2018-10-05 15:30:00,26.88,26.99,26.83,26.97,476972.0,24.7606,24.8619,24.7145,24.8435,476972.0
2018-10-08 09:30:00,26.79,26.9,26.53,26.67,177055.0,24.6777,24.779,24.4382,24.5671,177055.0
2018-10-08 10:00:00,26.67,26.7,26.56,26.58,323409.0,24.5671,24.5948,24.4658,24.4842,323409.0
2018-10-08 10:30:00,26.58,26.64,26.54,26.59,457454.0,24.4842,24.5395,24.4474,24.4934,457454.0
2018-10-08 11:00:00,26.58,26.63,26.34,26.37,392604.0,24.4842,24.5303,24.2631,24.2908,392604.0
2018-10-08 11:30:00,26.36,26.47,26.32,26.37,290250.0,24.2816,24.3829,24.2447,24.2908,290250.0
2018-10-08 12:00:00,26.37,26.4,26.35,26.39,193928.0,24.2908,24.3184,24.2724,24.3092,193928.0
2018-10-08 12:30:00,26.39,26.39,26.28,26.33,242398.0,24.3092,24.3092,24.2079,24.2539,242398.0
2018-10-08 13:00:00,26.32,26.34,26.18,26.27,572047.0,24.2447,24.2631,24.1158,24.1987,572047.0
2018-10-08 13:30:00,26.26,26.29,26.19,26.21,477534.0,24.1894,24.2171,24.125,24.1434,477534.0
2018-10-08 14:00:00,26.21,26.43,26.2,26.35,346245.0,24.1434,24.346,24.1342,24.2724,346245.0
2018-10-08 14:30:00,26.35,26.41,26.3,26.36,424135.0,24.2724,24.3276,24.2263,24.2816,424135.0
2018-10-08 15:00:00,26.37,26.5,26.36,26.39,370032.0,24.2908,24.4105,24.2816,24.3092,370032.0
2018-10-08 15:30:00,26.4,26.45,26.34,26.37,880157.0,24.3184,24.3645,24.2631,24.2908,880157.0
2018-10-09 09:30:00,26.15,26.27,25.96,25.97,203388.0,24.0881,24.1987,23.9131,23.9223,203388.0
2018-10-09 10:00:00,25.96,26.15,25.96,26.15,545045.0,23.9131,24.0881,23.9131,24.0881,545045.0
2018-10-09 10:30:00,26.15,26.32,26.13,26.14,401997.0,24.0881,24.2447,24.0697,24.0789,401997.0
2018-10-09 11:00:00,26.14,26.15,26.05,26.14,365630.0,24.0789,24.0881,23.996,24.0789,365630.0
2018-10-09 11:30:00,26.14,26.16,26.08,26.14,442149.0,24.0789,24.0973,24.0236,24.0789,442149.0
2018-10-09 12:00:00,26.15,26.15,26.09,26.14,377214.0,24.0881,24.0881,24.0329,24.0789,377214.0
2018-10-09 12:30:00,26.14,26.23,26.05,26.23,485531.0,24.0789,24.1618,23.996,24.1618,485531.0
2018-10-09 13:00:00,26.23,26.27,26.19,26.25,371190.0,24.1618,24.1987,24.125,24.1802,371190.0
2018-10-09 13:30:00,26.25,26.29,26.2,26.24,447586.0,24.1802,24.2171,24.1342,24.171,447586.0
2018-10-09 14:00:00,26.24,26.29,26.15,26.29,359663.0,24.171,24.2171,24.0881,24.2171,359663.0
2018-10-09 14:30:00,26.29,26.29,26.19,26.2,286653.0,24.2171,24.2171,24.125,24.1342,286653.0
2018-10-09 15:00:00,26.2,26.22,26.16,26.19,214669.0,24.1342,24.1526,24.0973,24.125,214669.0
2018-10-09 15:30:00,26.19,26.19,25.99,26.06,708108.0,24.125,24.125,23.9407,24.0052,708108.0
2018-10-10 09:30:00,25.77,25.92,25.11,25.13,1155656.0,23.7381,23.8763,23.1301,23.1485,1155656.0
2018-10-10 10:00:00,25.13,25.18,24.92,25.05,622654.0,23.1485,23.1946,22.9551,23.0749,622654.0
2018-10-10 10:30:00,25.05,25.17,24.99,25.12,704004.0,23.0749,23.1854,23.0196,23.1393,704004.0
2018-10-10 11:00:00,25.12,25.13,24.89,24.92,474201.0,23.1393,23.1485,22.9275,22.9551,474201.0
2018-10-10 11:30:00,24.91,24.93,24.8,24.85,514447.0,22.9459,22.9643,22.8446,22.8906,514447.0
2018-10-10 12:00:00,24.85,24.88,24.72,24.73,310111.0,22.8906,22.9183,22.7709,22.7801,310111.0
2018-10-10 12:30:00,24.73,24.85,24.68,24.78,578238.0,22.7801,22.8906,22.734,22.8261,578238.0
2018-10-10 13:00:00,24.77,24.9,24.72,24.82,422477.0,22.8169,22.9367,22.7709,22.863,422477.0
2018-10-10 13:30:00,24.81,24.85,24.69,24.76,224814.0,22.8538,22.8906,22.7432,22.8077,224814.0
2018-10-10 14:00:00,24.76,24.76,24.61,24.68,209918.0,22.8077,22.8077,22.6695,22.734,209918.0
2018-10-10 14:30:00,24.68,24.72,24.47,24.56,350548.0,22.734,22.7709,22.5406,22.6235,350548.0
2018-10-10 15:00:00,24.56,24.6,24.49,24.58,382978.0,22.6235,22.6603,22.559,22.6419,382978.0
2018-10-10 15:30:00,24.58,24.58,24.37,24.41,1163749.0,22.6419,22.6419,22.4485,22.4853,1163749.0
2018-10-11 09:30:00,24.35,24.69,24.06,24.68,410120.0,22.43,22.7432,22.1629,22.734,410120.0
2018-10-11 10:00:00,24.68,24.68,24.42,24.54,538766.0,22.734,22.734,22.4945,22.6051,538766.0
2018-10-11 10:30:00,24.54,24.69,24.44,24.48,383385.0,22.6051,22.7432,22.513,22.5498,383385.0
2018-10-11 11:00:00,24.48,24.49,24.06,24.26,437561.0,22.5498,22.559,22.1629,22.3471,437561.0
2018-10-11 11:30:00,24.27,24.38,24.19,24.32,303573.0,22.3564,22.4577,22.2827,22.4024,303573.0
2018-10-11 12:00:00,24.32,24.57,24.31,24.5,238448.0,22.4024,22.6327,22.3932,22.5682,238448.0
2018-10-11 12:30:00,24.5,24.56,24.43,24.55,768343.0,22.5682,22.6235,22.5037,22.6143,768343.0
2018-10-11 13:00:00,24.55,24.64,24.48,24.53,440835.0,22.6143,22.6972,22.5498,22.5959,440835.0
2018-10-11 13:30:00,24.54,24.6,24.48,24.58,474282.0,22.6051,22.6603,22.5498,22.6419,474282.0
2018-10-11 14:00:00,24.58,24.6,24.49,24.51,263340.0,22.6419,22.6603,22.559,22.5774,263340.0
2018-10-11 14:30:00,24.51,24.51,24.27,24.3,733621.0,22.5774,22.5774,22.3564,22.384,733621.0
2018-10-11 15:00:00,24.3,24.48,24.24,24.39,292083.0,22.384,22.5498,22.3287,22.4669,292083.0
2018-10-11 15:30:00,24.39,24.43,24.24,24.26,656114.0,22.4669,22.5037,22.3287,22.3471,656114.0
2018-10-12 09:30:00,24.68,24.84,24.39,24.66,351588.0,22.734,22.8814,22.4669,22.7156,351588.0
2018-10-12 10:00:00,24.67,24.67,24.34,24.41,277911.0,22.7248,22.7248,22.4208,22.4853,277911.0
2018-10-12 10:30:00,24.39,24.69,24.36,24.66,624334.0,22.4669,22.7432,22.4393,22.7156,624334.0
2018-10-12 11:00:00,24.66,24.69,24.59,24.61,396441.0,22.7156,22.7432,22.6511,22.6695,396441.0
2018-10-12 11:30:00,24.61,24.7,24.52,24.58,324529.0,22.6695,22.7525,22.5866,22.6419,324529.0
2018-10-12 12:00:00,24.58,24.59,24.51,24.53,300090.0,22.6419,22.6511,22.5774,22.5959,300090.0
2018-10-12 12:30:00,24.53,24.53,24.27,24.38,165472.0,22.5959,22.5959,22.3564,22.4577,165472.0
2018-10-12 13:00:00,24.38,24.46,24.25,24.26,575978.0,22.4577,22.5314,22.3379,22.3471,575978.0
2018-10-12 13:30:00,24.26,24.39,24.19,24.3,315867.0,22.3471,22.4669,22.2827,22.384,315867.0
2018-10-12 14:00:00,24.3,24.36,24.17,24.36,338052.0,22.384,22.4393,22.2642,22.4393,338052.0
2018-10-12 14:30:00,24.36,24.37,24.25,24.37,128807.0,22.4393,22.4485,22.3379,22.4485,128807.0
2018-10-12 15:00:00,24.37,24.45,24.29,24.41,394871.0,22.4485,22.5222,22.3748,22.4853,394871.0
2018-10-12 15:30:00,24.41,24.55,24.3,24.49,867887.0,22.4853,22.6143,22.384,22.559,867887.0
2018-10-15 09:30:00,24.5,24.78,24.48,24.59,246979.0,22.5682,22.8261,22.5498,22.6511,246979.0
2018-10-15 10:00:00,24.59,24.74,24.51,24.73,127833.0,22.6511,22.7893,22.5774,22.7801,127833.0
2018-10-15 10:30:00,24.73,24.79,24.67,24.77,122607.0,22.7801,22.8354,22.7248,22.8169,122607.0
2018-10-15 11:00:00,24.78,24.98,24.76,24.94,398777.0,22.8261,23.0104,22.8077,22.9735,398777.0
2018-10-15 11:30:00,24.94,24.96,24.76,24.77,248590.0,22.9735,22.9919,22.8077,22.8169,248590.0
2018-10-15 12:00:00,24.77,24.91,24.71,24.9,95981.0,22.8169,22.9459,22.7617,22.9367,95981.0
2018-10-15 12:30:00,24.89,24.94,24.78,24.85,138912.0,22.9275,22.9735,22.8261,22.8906,138912.0
2018-10-15 13:00:00,24.85,24.97,24.83,24.94,215358.0,22.8906,23.0012,22.8722,22.9735,215358.0
2018-10-15 13:30:00,24.93,25.01,24.88,24.89,159431.0,22.9643,23.038,22.9183,22.9275,159431.0
2018-10-15 14:00:00,24.89,25.0,24.87,24.96,118012.0,22.9275,23.0288,22.909,22.9919,118012.0
2018-10-15 14:30:00,24.96,25.09,24.95,25.04,151499.0,22.9919,23.1117,22.9827,23.0656,151499.0
2018-10-15 15:00:00,25.04,25.08,24.93,24.98,278681.0,23.0656,23.1025,22.9643,23.0104,278681.0
2018-10-15 15:30:00,24.98,25.01,24.82,24.82,614373.0,23.0104,23.038,22.863,22.863,614373.0
2018-10-16 09:30:00,25.07,25.36,24.99,25.07,473173.0,23.0933,23.3604,23.0196,23.0933,473173.0
2018-10-16 10:00:00,25.08,25.15,24.97,25.14,140385.0,23.1025,23.167,23.0012,23.1578,140385.0
2018-10-16 10:30:00,25.14,25.35,25.13,25.35,268834.0,23.1578,23.3512,23.1485,23.3512,268834.0
2018-10-16 11:00:00,25.35,25.63,25.31,25.58,404943.0,23.3512,23.6091,23.3144,23.5631,404943.0
2018-10-16 11:30:00,25.59,25.59,25.4,25.51,154462.0,23.5723,23.5723,23.3973,23.4986,154462.0
2018-10-16 12:00:00,25.51,25.53,25.48,25.52,119079.0,23.4986,23.517,23.4709,23.5078,119079.0
2018-10-16 12:30:00,25.52,25.7,25.5,25.64,208134.0,23.5078,23.6736,23.4894,23.6183,208134.0
2018-10-16 13:00:00,25.65,25.68,25.6,25.64,168338.0,23.6275,23.6552,23.5815,23.6183,168338.0
2018-10-16 13:30:00,25.64,25.73,25.62,25.66,171978.0,23.6183,23.7012,23.5999,23.6368,171978.0
2018-10-16 14:00:00,25.66,25.77,25.64,25.75,193995.0,23.6368,23.7381,23.6183,23.7197,193995.0
2018-10-16 14:30:00,25.76,25.77,25.66,25.67,206017.0,23.7289,23.7381,23.6368,23.646,206017.0
2018-10-16 15:00:00,25.67,25.68,25.56,25.59,170688.0,23.646,23.6552,23.5446,23.5723,170688.0
2018-10-16 15:30:00,25.59,25.75,25.58,25.65,818383.0,23.5723,23.7197,23.5631,23.6275,818383.0
2018-10-17 09:30:00,25.65,25.67,25.31,25.34,110195.0,23.6275,23.646,23.3144,23.342,110195.0
2018-10-17 10:00:00,25.34,25.42,25.26,25.42,106416.0,23.342,23.4157,23.2683,23.4157,106416.0
2018-10-17 10:30:00,25.42,25.44,25.17,25.38,163229.0,23.4157,23.4341,23.1854,23.3788,163229.0
2018-10-17 11:00:00,25.37,25.67,25.31,25.62,514114.0,23.3696,23.646,23.3144,23.5999,514114.0
2018-10-17 11:30:00,25.62,25.7,25.55,25.64,361753.0,23.5999,23.6736,23.5354,23.6183,361753.0
2018-10-17 12:00:00,25.64,25.71,25.62,25.64,154417.0,23.6183,23.6828,23.5999,23.6183,154417.0
2018-10-17 12:30:00,25.63,25.65,25.57,25.62,192487.0,23.6091,23.6275,23.5539,23.5999,192487.0
2018-10-17 13:00:00,25.63,25.74,25.6,25.73,485579.0,23.6091,23.7104,23.5815,23.7012,485579.0
2018-10-17 13:30:00,25.73,25.74,25.65,25.68,216789.0,23.7012,23.7104,23.6275,23.6552,216789.0
2018-10-17 14:00:00,25.68,25.7,25.46,25.52,258681.0,23.6552,23.6736,23.4525,23.5078,258681.0
2018-10-17 14:30:00,25.52,25.64,25.52,25.59,119447.0,23.5078,23.6183,23.5078,23.5723,119447.0
2018-10-17 15:00:00,25.59,25.59,25.53,25.54,179561.0,23.5723,23.5723,23.517,23.5262,179561.0
2018-10-17 15:30:00,25.54,25.6,25.46,25.56,664274.0,23.5262,23.5815,23.4525,23.5446,664274.0
2018-10-18 09:30:00,25.45,25.48,25.06,25.12,164827.0,23.4433,23.4709,23.0841,23.1393,164827.0
2018-10-18 10:00:00,25.12,25.26,25.12,25.2,123627.0,23.1393,23.2683,23.1393,23.213,123627.0
2018-10-18 10:30:00,25.2,25.26,25.17,25.21,132441.0,23.213,23.2683,23.1854,23.2222,132441.0
2018-10-18 11:00:00,25.21,25.21,25.08,25.1,101856.0,23.2222,23.2222,23.1025,23.1209,101856.0
2018-10-18 11:30:00,25.09,25.11,24.84,24.88,70633.0,23.1117,23.1301,22.8814,22.9183,70633.0
2018-10-18 12:00:00,24.87,24.95,24.82,24.92,57211.0,22.909,22.9827,22.863,22.9551,57211.0
2018-10-18 12:30:00,24.92,24.94,24.86,24.86,45036.0,22.9551,22.9735,22.8998,22.8998,45036.0
2018-10-18 13:00:00,24.86,24.87,24.61,24.65,100545.0,22.8998,22.909,22.6695,22.7064,100545.0
2018-10-18 13:30:00,24.66,24.77,24.6,24.75,122400.0,22.7156,22.8169,22.6603,22.7985,122400.0
2018-10-18 14:00:00,24.74,24.84,24.74,24.78,212214.0,22.7893,22.8814,22.7893,22.8261,212214.0
2018-10-18 14:30:00,24.78,24.84,24.74,24.8,213899.0,22.8261,22.8814,22.7893,22.8446,213899.0
2018-10-18 15:00:00,24.8,24.81,24.68,24.75,173941.0,22.8446,22.8538,22.734,22.7985,173941.0
2018-10-18 15:30:00,24.74,24.75,24.66,24.67,508489.0,22.7893,22.7985,22.7156,22.7248,508489.0
2018-10-19 09:30:00,24.71,24.71,24.39,24.64,239540.0,22.7617,22.7617,22.4669,22.6972,239540.0
2018-10-19 10:00:00,24.65,24.82,24.58,24.62,175637.0,22.7064,22.863,22.6419,22.6788,175637.0
2018-10-19 10:30:00,24.62,24.8,24.59,24.72,182758.0,22.6788,22.8446,22.6511,22.7709,182758.0
2018-10-19 11:00:00,24.72,24.74,24.5,24.53,149464.0,22.7709,22.7893,22.5682,22.5959,149464.0
2018-10-19 11:30:00,24.53,24.57,24.46,24.55,154110.0,22.5959,22.6327,22.5314,22.6143,154110.0
2018-10-19 12:00:00,24.56,24.56,24.35,24.41,95990.0,22.6235,22.6235,22.43,22.4853,95990.0
2018-10-19 12:30:00,24.4,24.48,24.35,24.45,85979.0,22.4761,22.5498,22.43,22.5222,85979.0
2018-10-19 13:00:00,24.45,24.49,24.36,24.45,192474.0,22.5222,22.559,22.4393,22.5222,192474.0
2018-10-19 13:30:00,24.45,24.48,24.34,24.39,90287.0,22.5222,22.5498,22.4208,22.4669,90287.0
2018-10-19 14:00:00,24.39,24.4,24.25,24.32,158771.0,22.4669,22.4761,22.3379,22.4024,158771.0
2018-10-19 14:30:00,24.33,24.36,24.26,24.3,169876.0,22.4116,22.4393,22.3471,22.384,169876.0
2018-10-19 15:00:00,24.31,24.32,24.2,24.28,376848.0,22.3932,22.4024,22.2919,22.3656,376848.0
2018-10-19 15:30:00,24.27,24.29,24.18,24.22,725570.0,22.3564,22.3748,22.2735,22.3103,725570.0
2018-10-22 09:30:00,24.3,24.51,24.02,24.05,231859.0,22.384,22.5774,22.1261,22.1537,231859.0
2018-10-22 10:00:00,24.05,24.16,23.88,23.94,294375.0,22.1537,22.255,21.9971,22.0524,294375.0
2018-10-22 10:30:00,23.94,24.13,23.92,24.08,237513.0,22.0524,22.2274,22.034,22.1813,237513.0
2018-10-22 11:00:00,24.07,24.14,24.02,24.02,309076.0,22.1721,22.2366,22.1261,22.1261,309076.0
2018-10-22 11:30:00,24.03,24.05,23.91,23.92,154212.0,22.1353,22.1537,22.0247,22.034,154212.0
2018-10-22 12:00:00,23.93,24.06,23.92,23.96,128965.0,22.0432,22.1629,22.034,22.0708,128965.0
2018-10-22 12:30:00,23.96,24.22,23.94,24.21,126832.0,22.0708,22.3103,22.0524,22.3011,126832.0
2018-10-22 13:00:00,24.21,24.22,24.12,24.15,93399.0,22.3011,22.3103,22.2182,22.2458,93399.0
2018-10-22 13:30:00,24.16,24.18,24.02,24.02,122426.0,22.255,22.2735,22.1261,22.1261,122426.0
2018-10-22 14:00:00,24.02,24.07,23.97,23.98,136117.0,22.1261,22.1721,22.08,22.0892,136117.0
2018-10-22 14:30:00,23.98,24.02,23.92,23.92,122055.0,22.0892,22.1261,22.034,22.034,122055.0
2018-10-22 15:00:00,23.92,24.01,23.91,23.97,121432.0,22.034,22.1169,22.0247,22.08,121432.0
2018-10-22 15:30:00,23.97,23.99,23.87,23.9,441283.0,22.08,22.0984,21.9879,22.0155,441283.0
2018-10-23 09:30:00,23.44,23.69,22.77,22.9,747571.0,21.5918,21.8221,20.9746,21.0944,747571.0
2018-10-23 10:00:00,22.89,22.98,22.6,22.77,490073.0,21.0852,21.1681,20.818,20.9746,490073.0
2018-10-23 10:30:00,22.77,22.99,22.74,22.87,550533.0,20.9746,21.1773,20.947,21.0667,550533.0
2018-10-23 11:00:00,22.86,22.95,22.76,22.84,525855.0,21.0575,21.1404,20.9654,21.0391,525855.0
2018-10-23 11:30:00,22.84,22.85,22.75,22.75,202204.0,21.0391,21.0483,20.9562,20.9562,202204.0
2018-10-23 12:00:00,22.75,22.77,22.68,22.75,264157.0,20.9562,20.9746,20.8917,20.9562,264157.0
2018-10-23 12:30:00,22.74,22.82,22.66,22.8,319777.0,20.947,21.0207,20.8733,21.0023,319777.0
2018-10-23 13:00:00,22.8,22.92,22.76,22.79,430233.0,21.0023,21.1128,20.9654,20.9931,430233.0
2018-10-23 13:30:00,22.78,22.86,22.61,22.64,682117.0,20.9838,21.0575,20.8272,20.8549,682117.0
2018-10-23 14:00:00,22.65,22.97,22.64,22.94,462129.0,20.8641,21.1589,20.8549,21.1312,462129.0
2018-10-23 14:30:00,22.94,23.01,22.9,23.0,475186.0,21.1312,21.1957,21.0944,21.1865,475186.0
2018-10-23 15:00:00,23.0,23.02,22.88,22.98,907929.0,21.1865,21.2049,21.076,21.1681,907929.0
2018-10-23 15:30:00,22.98,23.22,22.94,23.15,1447119.0,21.1681,21.3891,21.1312,21.3247,1447119.0
2018-10-24 09:30:00,23.02,23.3,22.99,23.22,206100.0,21.2049,21.4628,21.1773,21.3891,206100.0
2018-10-24 10:00:00,23.21,23.24,23.0,23.06,731661.0,21.3799,21.4076,21.1865,21.2418,731661.0
2018-10-24 10:30:00,23.07,23.08,22.75,22.75,337898.0,21.251,21.2602,20.9562,20.9562,337898.0
2018-10-24 11:00:00,22.75,22.78,22.59,22.61,380454.0,20.9562,20.9838,20.8088,20.8272,380454.0
2018-10-24 11:30:00,22.62,22.78,22.53,22.76,251039.0,20.8365,20.9838,20.7536,20.9654,251039.0
2018-10-24 12:00:00,22.75,22.79,22.65,22.67,166488.0,20.9562,20.9931,20.8641,20.8825,166488.0
2018-10-24 12:30:00,22.66,22.68,22.55,22.64,272132.0,20.8733,20.8917,20.772,20.8549,272132.0
2018-10-24 13:00:00,22.64,22.64,22.44,22.49,212976.0,20.8549,20.8549,20.6706,20.7167,212976.0
2018-10-24 13:30:00,22.5,22.52,22.4,22.42,159146.0,20.7259,20.7443,20.6338,20.6522,159146.0
2018-10-24 14:00:00,22.42,22.48,22.31,22.46,209592.0,20.6522,20.7075,20.5509,20.6891,209592.0
2018-10-24 14:30:00,22.46,22.49,22.35,22.41,408537.0,20.6891,20.7167,20.5877,20.643,408537.0
2018-10-24 15:00:00,22.4,22.41,22.1,22.1,374824.0,20.6338,20.643,20.3575,20.3575,374824.0
2018-10-24 15:30:00,22.1,22.19,22.0,22.12,1587132.0,20.3575,20.4404,20.2653,20.3759,1587132.0
2018-10-25 09:30:00,22.63,23.32,22.5,23.05,571850.0,20.8457,21.4813,20.7259,21.2325,571850.0
2018-10-25 10:00:00,23.02,23.21,22.77,23.19,872697.0,21.2049,21.3799,20.9746,21.3615,872697.0
2018-10-25 10:30:00,23.18,23.27,23.0,23.08,736193.0,21.3523,21.4352,21.1865,21.2602,736193.0
2018-10-25 11:00:00,23.08,23.1,22.76,22.9,924257.0,21.2602,21.2786,20.9654,21.0944,924257.0
2018-10-25 11:30:00,22.9,23.05,22.84,22.97,461097.0,21.0944,21.2325,21.0391,21.1589,461097.0
2018-10-25 12:00:00,22.97,22.98,22.87,22.94,308923.0,21.1589,21.1681,21.0667,21.1312,308923.0
2018-10-25 12:30:00,22.94,23.2,22.93,23.13,1106438.0,21.1312,21.3707,21.122,21.3062,1106438.0
2018-10-25 13:00:00,23.14,23.25,23.08,23.12,688983.0,21.3155,21.4168,21.2602,21.297,688983.0
2018-10-25 13:30:00,23.12,23.3,23.04,23.14,583031.0,21.297,21.4628,21.2233,21.3155,583031.0
2018-10-25 14:00:00,23.15,23.54,23.11,23.52,473080.0,21.3247,21.6839,21.2878,21.6655,473080.0
2018-10-25 14:30:00,23.52,23.72,23.49,23.53,776837.0,21.6655,21.8497,21.6379,21.6747,776837.0
2018-10-25 15:00:00,23.53,23.73,23.46,23.67,666436.0,21.6747,21.8589,21.6102,21.8037,666436.0
2018-10-25 15:30:00,23.67,23.73,23.47,23.52,1618838.0,21.8037,21.8589,21.6194,21.6655,1618838.0
2018-10-26 09:30:00,23.26,23.45,23.0,23.25,251793.0,21.426,21.601,21.1865,21.4168,251793.0
2018-10-26 10:00:00,23.23,23.25,22.76,22.94,263537.0,21.3984,21.4168,20.9654,21.1312,263537.0
2018-10-26 10:30:00,22.94,23.0,22.81,22.83,249014.0,21.1312,21.1865,21.0115,21.0299,249014.0
2018-10-26 11:00:00,22.82,23.12,22.82,23.1,315101.0,21.0207,21.297,21.0207,21.2786,315101.0
2018-10-26 11:30:00,23.11,23.22,23.08,23.1,259686.0,21.2878,21.3891,21.2602,21.2786,259686.0
2018-10-26 12:00:00,23.09,23.19,23.01,23.06,253025.0,21.2694,21.3615,21.1957,21.2418,253025.0
2018-10-26 12:30:00,23.06,23.29,23.06,23.17,247420.0,21.2418,21.4536,21.2418,21.3431,247420.0
2018-10-26 13:00:00,23.18,23.33,23.18,23.21,127942.0,21.3523,21.4905,21.3523,21.3799,127942.0
2018-10-26 13:30:00,23.21,23.34,23.13,23.29,162028.0,21.3799,21.4997,21.3062,21.4536,162028.0
2018-10-26 14:00:00,23.29,23.32,23.16,23.21,128153.0,21.4536,21.4813,21.3339,21.3799,128153.0
2018-10-26 14:30:00,23.21,23.28,22.98,23.0,127431.0,21.3799,21.4444,21.1681,21.1865,127431.0
2018-10-26 15:00:00,22.99,23.11,22.94,23.04,183514.0,21.1773,21.2878,21.1312,21.2233,183514.0
2018-10-26 15:30:00,23.04,23.17,22.94,22.94,555817.0,21.2233,21.3431,21.1312,21.1312,555817.0
2018-10-29 09:30:00,22.94,23.29,22.84,22.91,498838.0,21.1312,21.4536,21.0391,21.1036,498838.0
2018-10-29 10:00:00,22.91,23.11,22.9,23.05,278712.0,21.1036,21.2878,21.0944,21.2325,278712.0
2018-10-29 10:30:00,23.04,23.05,22.9,23.01,119342.0,21.2233,21.2325,21.0944,21.1957,119342.0
2018-10-29 11:00:00,23.03,23.08,22.92,23.0,94241.0,21.2141,21.2602,21.1128,21.1865,94241.0
2018-10-29 11:30:00,23.01,23.05,22.92,22.92,86601.0,21.1957,21.2325,21.1128,21.1128,86601.0
2018-10-29 12:00:00,22.93,22.94,22.45,22.47,214993.0,21.122,21.1312,20.6799,20.6983,214993.0
2018-10-29 12:30:00,22.46,22.49,22.27,22.36,318324.0,20.6891,20.7167,20.5141,20.597,318324.0
2018-10-29 13:00:00,22.36,22.44,22.25,22.35,264031.0,20.597,20.6706,20.4956,20.5877,264031.0
2018-10-29 13:30:00,22.35,22.5,22.35,22.4,259993.0,20.5877,20.7259,20.5877,20.6338,259993.0
2018-10-29 14:00:00,22.4,22.4,22.18,22.19,232310.0,20.6338,20.6338,20.4311,20.4404,232310.0
2018-10-29 14:30:00,22.18,22.18,21.97,22.0,293868.0,20.4311,20.4311,20.2377,20.2653,293868.0
2018-10-29 15:00:00,22.0,22.01,21.66,21.72,485357.0,20.2653,20.2746,19.9521,20.0074,485357.0
2018-10-29 15:30:00,21.71,21.8,21.39,21.79,1714042.0,19.9982,20.0811,19.7034,20.0719,1714042.0
2018-10-30 09:30:00,21.82,22.39,21.79,22.39,210778.0,20.0995,20.6246,20.0719,20.6246,210778.0
2018-10-30 10:00:00,22.39,22.39,22.19,22.37,234914.0,20.6246,20.6246,20.4404,20.6062,234914.0
2018-10-30 10:30:00,22.37,22.37,22.14,22.23,481193.0,20.6062,20.6062,20.3943,20.4772,481193.0
2018-10-30 11:00:00,22.24,22.59,22.18,22.57,229310.0,20.4864,20.8088,20.4311,20.7904,229310.0
2018-10-30 11:30:00,22.57,22.74,22.49,22.66,412725.0,20.7904,20.947,20.7167,20.8733,412725.0
2018-10-30 12:00:00,22.67,22.95,22.66,22.93,381644.0,20.8825,21.1404,20.8733,21.122,381644.0
2018-10-30 12:30:00,22.92,23.09,22.87,22.87,257297.0,21.1128,21.2694,21.0667,21.0667,257297.0
2018-10-30 13:00:00,22.87,22.89,22.74,22.76,124943.0,21.0667,21.0852,20.947,20.9654,124943.0
2018-10-30 13:30:00,22.75,22.88,22.74,22.87,133399.0,20.9562,21.076,20.947,21.0667,133399.0
2018-10-30 14:00:00,22.87,22.91,22.76,22.86,265271.0,21.0667,21.1036,20.9654,21.0575,265271.0
2018-10-30 14:30:00,22.87,23.0,22.83,22.96,204816.0,21.0667,21.1865,21.0299,21.1496,204816.0
2018-10-30 15:00:00,22.97,23.04,22.86,23.02,218372.0,21.1589,21.2233,21.0575,21.2049,218372.0
2018-10-30 15:30:00,23.02,23.18,23.01,23.16,1036000.0,21.2049,21.3523,21.1957,21.3339,1036000.0
2018-10-31 09:30:00,23.5,23.85,23.43,23.85,280191.0,21.6471,21.9695,21.5826,21.9695,280191.0
2018-10-31 10:00:00,23.85,23.9,23.79,23.79,175451.0,21.9695,22.0155,21.9142,21.9142,175451.0
2018-10-31 10:30:00,23.78,24.02,23.78,23.97,220235.0,21.905,22.1261,21.905,22.08,220235.0
2018-10-31 11:00:00,23.97,24.09,23.9,23.99,203886.0,22.08,22.1905,22.0155,22.0984,203886.0
2018-10-31 11:30:00,23.99,24.02,23.76,23.81,227792.0,22.0984,22.1261,21.8866,21.9326,227792.0
2018-10-31 12:00:00,23.8,23.81,23.69,23.72,143408.0,21.9234,21.9326,21.8221,21.8497,143408.0
2018-10-31 12:30:00,23.72,24.01,23.71,23.99,304955.0,21.8497,22.1169,21.8405,22.0984,304955.0
2018-10-31 13:00:00,24.0,24.08,23.94,23.97,121463.0,22.1076,22.1813,22.0524,22.08,121463.0
2018-10-31 13:30:00,23.97,24.03,23.9,23.92,208291.0,22.08,22.1353,22.0155,22.034,208291.0
2018-10-31 14:00:00,23.92,23.96,23.88,23.95,253873.0,22.034,22.0708,21.9971,22.0616,253873.0
2018-10-31 14:30:00,23.94,23.95,23.87,23.93,158849.0,22.0524,22.0616,21.9879,22.0432,158849.0
2018-10-31 15:00:00,23.93,23.94,23.82,23.85,196444.0,22.0432,22.0524,21.9418,21.9695,196444.0
2018-10-31 15:30:00,23.84,23.84,23.64,23.64,863186.0,21.9603,21.9603,21.776,21.776,863186.0
2018-11-01 09:30:00,23.81,23.98,23.59,23.7,240091.0,21.9326,22.0892,21.73,21.8313,240091.0
2018-11-01 10:00:00,23.7,23.91,23.65,23.77,472243.0,21.8313,22.0247,21.7852,21.8958,472243.0
2018-11-01 10:30:00,23.78,23.92,23.77,23.91,449288.0,21.905,22.034,21.8958,22.0247,449288.0
2018-11-01 11:00:00,23.91,23.92,23.78,23.89,275866.0,22.0247,22.034,21.905,22.0063,275866.0
2018-11-01 11:30:00,23.89,23.92,23.8,23.87,175805.0,22.0063,22.034,21.9234,21.9879,175805.0
2018-11-01 12:00:00,23.87,23.92,23.85,23.91,407003.0,21.9879,22.034,21.9695,22.0247,407003.0
2018-11-01 12:30:00,23.91,24.05,23.83,24.05,445414.0,22.0247,22.1537,21.951,22.1537,445414.0
2018-11-01 13:00:00,24.05,24.09,23.96,24.03,245541.0,22.1537,22.1905,22.0708,22.1353,245541.0
2018-11-01 13:30:00,24.03,24.05,23.96,24.02,101706.0,22.1353,22.1537,22.0708,22.1261,101706.0
2018-11-01 14:00:00,24.02,24.07,24.0,24.05,233244.0,22.1261,22.1721,22.1076,22.1537,233244.0
2018-11-01 14:30:00,24.05,24.16,24.0,24.16,178859.0,22.1537,22.255,22.1076,22.255,178859.0
2018-11-01 15:00:00,24.16,24.48,24.14,24.48,404026.0,22.255,22.5498,22.2366,22.5498,404026.0
2018-11-01 15:30:00,24.47,24.64,24.44,24.57,1246871.0,22.5406,22.6972,22.513,22.6327,1246871.0
2018-11-02 09:30:00,24.75,25.34,24.74,24.86,333236.0,22.9178,23.4641,22.9085,23.0197,333236.0
2018-11-02 10:00:00,24.86,25.02,24.75,24.87,350206.0,23.0197,23.1678,22.9178,23.0289,350206.0
2018-11-02 10:30:00,24.87,24.91,24.55,24.55,436585.0,23.0289,23.066,22.7326,22.7326,436585.0
2018-11-02 11:00:00,24.56,24.57,24.32,24.36,231068.0,22.7419,22.7511,22.5196,22.5567,231068.0
2018-11-02 11:30:00,24.35,24.45,24.22,24.32,208439.0,22.5474,22.64,22.427,22.5196,208439.0
2018-11-02 12:00:00,24.32,24.36,24.16,24.24,220591.0,22.5196,22.5567,22.3715,22.4456,220591.0
2018-11-02 12:30:00,24.24,24.29,24.05,24.21,303408.0,22.4456,22.4918,22.2696,22.4178,303408.0
2018-11-02 13:00:00,24.21,24.32,24.16,24.18,236955.0,22.4178,22.5196,22.3715,22.39,236955.0
2018-11-02 13:30:00,24.17,24.26,24.13,24.18,136054.0,22.3807,22.4641,22.3437,22.39,136054.0
2018-11-02 14:00:00,24.17,24.26,24.0,24.21,204884.0,22.3807,22.4641,22.2233,22.4178,204884.0
2018-11-02 14:30:00,24.21,24.21,23.94,24.1,204514.0,22.4178,22.4178,22.1678,22.3159,204514.0
2018-11-02 15:00:00,24.1,24.14,24.0,24.07,233148.0,22.3159,22.353,22.2233,22.2881,233148.0
2018-11-02 15:30:00,24.07,24.13,23.83,23.89,749001.0,22.2881,22.3437,22.0659,22.1215,749001.0
2018-11-05 09:30:00,23.89,24.13,23.84,23.87,251379.0,22.1215,22.3437,22.0752,22.1029,251379.0
2018-11-05 10:00:00,23.88,23.97,23.73,23.92,265272.0,22.1122,22.1955,21.9733,22.1492,265272.0
2018-11-05 10:30:00,23.93,24.11,23.92,24.08,194333.0,22.1585,22.3252,22.1492,22.2974,194333.0
2018-11-05 11:00:00,24.08,24.08,23.99,24.0,96062.0,22.2974,22.2974,22.2141,22.2233,96062.0
2018-11-05 11:30:00,24.0,24.06,23.98,24.05,138808.0,22.2233,22.2789,22.2048,22.2696,138808.0
2018-11-05 12:00:00,24.06,24.07,23.99,24.01,146744.0,22.2789,22.2881,22.2141,22.2326,146744.0
2018-11-05 12:30:00,24.01,24.08,23.99,24.05,302725.0,22.2326,22.2974,22.2141,22.2696,302725.0
2018-11-05 13:00:00,24.05,24.18,24.01,24.13,206785.0,22.2696,22.39,22.2326,22.3437,206785.0
2018-11-05 13:30:00,24.12,24.14,24.02,24.05,90792.0,22.3344,22.353,22.2418,22.2696,90792.0
2018-11-05 14:00:00,24.05,24.19,23.98,24.14,102675.0,22.2696,22.3993,22.2048,22.353,102675.0
2018-11-05 14:30:00,24.14,24.24,24.07,24.11,157082.0,22.353,22.4456,22.2881,22.3252,157082.0
2018-11-05 15:00:00,24.12,24.19,24.07,24.1,205459.0,22.3344,22.3993,22.2881,22.3159,205459.0
2018-11-05 15:30:00,24.1,24.11,23.98,24.0,327715.0,22.3159,22.3252,22.2048,22.2233,327715.0
2018-11-06 09:30:00,23.94,24.18,23.91,23.99,188101.0,22.1678,22.39,22.14,22.2141,188101.0
2018-11-06 10:00:00,23.99,24.21,23.98,24.14,225768.0,22.2141,22.4178,22.2048,22.353,225768.0
2018-11-06 10:30:00,24.14,24.16,24.03,24.16,142531.0,22.353,22.3715,22.2511,22.3715,142531.0
2018-11-06 11:00:00,24.16,24.25,24.07,24.18,189413.0,22.3715,22.4548,22.2881,22.39,189413.0
2018-11-06 11:30:00,24.18,24.18,23.98,24.03,141317.0,22.39,22.39,22.2048,22.2511,141317.0
2018-11-06 12:00:00,24.02,24.12,24.01,24.05,88193.0,22.2418,22.3344,22.2326,22.2696,88193.0
2018-11-06 12:30:00,24.05,24.1,24.01,24.07,73737.0,22.2696,22.3159,22.2326,22.2881,73737.0
2018-11-06 13:00:00,24.06,24.13,24.06,24.1,77028.0,22.2789,22.3437,22.2789,22.3159,77028.0
2018-11-06 13:30:00,24.09,24.14,24.08,24.11,71466.0,22.3067,22.353,22.2974,22.3252,71466.0
2018-11-06 14:00:00,24.11,24.12,23.92,23.95,109996.0,22.3252,22.3344,22.1492,22.177,109996.0
2018-11-06 14:30:00,23.94,24.02,23.92,23.98,142477.0,22.1678,22.2418,22.1492,22.2048,142477.0
2018-11-06 15:00:00,23.98,24.04,23.97,24.0,184514.0,22.2048,22.2604,22.1955,22.2233,184514.0
2018-11-06 15:30:00,24.0,24.02,23.95,23.99,492576.0,22.2233,22.2418,22.177,22.2141,492576.0
2018-11-07 09:30:00,24.17,24.4,23.91,23.97,566011.0,22.3807,22.5937,22.14,22.1955,566011.0
2018-11-07 10:00:00,23.97,24.14,23.95,24.13,350517.0,22.1955,22.353,22.177,22.3437,350517.0
2018-11-07 10:30:00,24.13,24.35,24.12,24.32,395744.0,22.3437,22.5474,22.3344,22.5196,395744.0
2018-11-07 11:00:00,24.32,24.55,24.26,24.48,754819.0,22.5196,22.7326,22.4641,22.6678,754819.0
2018-11-07 11:30:00,24.48,24.53,24.35,24.48,452897.0,22.6678,22.7141,22.5474,22.6678,452897.0
2018-11-07 12:00:00,24.48,24.51,24.34,24.41,195717.0,22.6678,22.6956,22.5381,22.603,195717.0
2018-11-07 12:30:00,24.4,24.44,24.34,24.41,86239.0,22.5937,22.6307,22.5381,22.603,86239.0
2018-11-07 13:00:00,24.41,24.45,24.39,24.45,97362.0,22.603,22.64,22.5844,22.64,97362.0
2018-11-07 13:30:00,24.45,24.68,24.44,24.67,171712.0,22.64,22.853,22.6307,22.8437,171712.0
2018-11-07 14:00:00,24.67,24.77,24.58,24.77,148780.0,22.8437,22.9363,22.7604,22.9363,148780.0
2018-11-07 14:30:00,24.76,24.84,24.75,24.8,179041.0,22.9271,23.0011,22.9178,22.9641,179041.0
2018-11-07 15:00:00,24.81,24.89,24.8,24.87,191150.0,22.9734,23.0474,22.9641,23.0289,191150.0
2018-11-07 15:30:00,24.86,24.88,24.68,24.74,973808.0,23.0197,23.0382,22.853,22.9085,973808.0
2018-11-08 09:30:00,24.9,24.9,24.63,24.81,526410.0,23.0567,23.0567,22.8067,22.9734,526410.0
2018-11-08 10:00:00,24.81,24.94,24.8,24.83,1038027.0,22.9734,23.0937,22.9641,22.9919,1038027.0
2018-11-08 10:30:00,24.83,24.88,24.73,24.8,297740.0,22.9919,23.0382,22.8993,22.9641,297740.0
2018-11-08 11:00:00,24.8,24.87,24.78,24.79,169437.0,22.9641,23.0289,22.9456,22.9548,169437.0
2018-11-08 11:30:00,24.79,24.86,24.71,24.71,207961.0,22.9548,23.0197,22.8808,22.8808,207961.0
2018-11-08 12:00:00,24.71,24.84,24.71,24.8,114058.0,22.8808,23.0011,22.8808,22.9641,114058.0
2018-11-08 12:30:00,24.8,24.82,24.58,24.69,130471.0,22.9641,22.9826,22.7604,22.8622,130471.0
2018-11-08 13:00:00,24.68,24.71,24.6,24.64,137819.0,22.853,22.8808,22.7789,22.8159,137819.0
2018-11-08 13:30:00,24.64,24.66,24.48,24.48,109126.0,22.8159,22.8345,22.6678,22.6678,109126.0
2018-11-08 14:00:00,24.48,24.56,24.41,24.43,155182.0,22.6678,22.7419,22.603,22.6215,155182.0
2018-11-08 14:30:00,24.42,24.48,24.31,24.32,184290.0,22.6122,22.6678,22.5104,22.5196,184290.0
2018-11-08 15:00:00,24.32,24.43,24.27,24.37,228786.0,22.5196,22.6215,22.4733,22.5659,228786.0
2018-11-08 15:30:00,24.38,24.45,24.3,24.43,642217.0,22.5752,22.64,22.5011,22.6215,642217.0
2018-11-09 09:30:00,24.18,24.37,23.94,23.97,112532.0,22.39,22.5659,22.1678,22.1955,112532.0
2018-11-09 10:00:00,23.98,24.03,23.84,23.98,234310.0,22.2048,22.2511,22.0752,22.2048,234310.0
2018-11-09 10:30:00,23.98,24.05,23.9,23.9,201240.0,22.2048,22.2696,22.1307,22.1307,201240.0
2018-11-09 11:00:00,23.9,23.94,23.77,23.89,170439.0,22.1307,22.1678,22.0103,22.1215,170439.0
2018-11-09 11:30:00,23.89,23.97,23.83,23.85,165398.0,22.1215,22.1955,22.0659,22.0844,165398.0
2018-11-09 12:00:00,23.85,23.85,23.76,23.8,152257.0,22.0844,22.0844,22.0011,22.0381,152257.0
2018-11-09 12:30:00,23.8,23.89,23.8,23.84,93270.0,22.0381,22.1215,22.0381,22.0752,93270.0
2018-11-09 13:00:00,23.84,23.89,23.79,23.81,60718.0,22.0752,22.1215,22.0289,22.0474,60718.0
2018-11-09 13:30:00,23.81,23.82,23.69,23.74,82833.0,22.0474,22.0566,21.9363,21.9826,82833.0
2018-11-09 14:00:00,23.74,23.78,23.58,23.68,153705.0,21.9826,22.0196,21.8344,21.927,153705.0
2018-11-09 14:30:00,23.68,23.86,23.67,23.82,124063.0,21.927,22.0937,21.9177,22.0566,124063.0
2018-11-09 15:00:00,23.82,23.91,23.77,23.88,175927.0,22.0566,22.14,22.0103,22.1122,175927.0
2018-11-09 15:30:00,23.88,23.94,23.77,23.79,528176.0,22.1122,22.1678,22.0103,22.0289,528176.0
2018-11-12 09:30:00,23.68,23.71,23.1,23.37,249956.0,21.927,21.9548,21.3899,21.64,249956.0
2018-11-12 10:00:00,23.37,23.4,23.26,23.38,152714.0,21.64,21.6677,21.5381,21.6492,152714.0
2018-11-12 10:30:00,23.37,23.37,23.16,23.19,129840.0,21.64,21.64,21.4455,21.4733,129840.0
2018-11-12 11:00:00,23.2,23.22,23.01,23.02,146374.0,21.4825,21.5011,21.3066,21.3159,146374.0
2018-11-12 11:30:00,23.01,23.16,22.95,23.15,173131.0,21.3066,21.4455,21.251,21.4362,173131.0
2018-11-12 12:00:00,23.15,23.29,23.13,23.15,348465.0,21.4362,21.5659,21.4177,21.4362,348465.0
2018-11-12 12:30:00,23.14,23.18,23.03,23.08,266206.0,21.427,21.464,21.3251,21.3714,266206.0
2018-11-12 13:00:00,23.08,23.1,22.94,22.98,171588.0,21.3714,21.3899,21.2418,21.2788,171588.0
2018-11-12 13:30:00,22.98,23.09,22.93,23.06,88581.0,21.2788,21.3807,21.2325,21.3529,88581.0
2018-11-12 14:00:00,23.06,23.17,23.05,23.09,246486.0,21.3529,21.4548,21.3436,21.3807,246486.0
2018-11-12 14:30:00,23.08,23.22,23.08,23.14,281705.0,21.3714,21.5011,21.3714,21.427,281705.0
2018-11-12 15:00:00,23.14,23.2,23.07,23.16,235021.0,21.427,21.4825,21.3622,21.4455,235021.0
2018-11-12 15:30:00,23.16,23.16,22.74,22.81,996620.0,21.4455,21.4455,21.0566,21.1214,996620.0
2018-11-13 09:30:00,22.99,23.38,22.99,23.14,292173.0,21.2881,21.6492,21.2881,21.427,292173.0
2018-11-13 10:00:00,23.13,23.15,22.82,22.84,479932.0,21.4177,21.4362,21.1307,21.1492,479932.0
2018-11-13 10:30:00,22.84,23.0,22.75,22.92,609706.0,21.1492,21.2973,21.0659,21.2233,609706.0
2018-11-13 11:00:00,22.93,23.2,22.92,23.16,751589.0,21.2325,21.4825,21.2233,21.4455,751589.0
2018-11-13 11:30:00,23.16,23.2,23.03,23.08,438781.0,21.4455,21.4825,21.3251,21.3714,438781.0
2018-11-13 12:00:00,23.08,23.17,22.99,23.07,511547.0,21.3714,21.4548,21.2881,21.3622,511547.0
2018-11-13 12:30:00,23.07,23.1,22.94,22.99,188177.0,21.3622,21.3899,21.2418,21.2881,188177.0
2018-11-13 13:00:00,23.0,23.05,22.79,22.93,451613.0,21.2973,21.3436,21.1029,21.2325,451613.0
2018-11-13 13:30:00,22.93,23.0,22.88,22.95,141708.0,21.2325,21.2973,21.1862,21.251,141708.0
2018-11-13 14:00:00,22.96,22.97,22.79,22.89,146340.0,21.2603,21.2696,21.1029,21.1955,146340.0
2018-11-13 14:30:00,22.89,23.0,22.87,22.89,192609.0,21.1955,21.2973,21.177,21.1955,192609.0
2018-11-13 15:00:00,22.89,22.99,22.88,22.91,297851.0,21.1955,21.2881,21.1862,21.214,297851.0
2018-11-13 15:30:00,22.91,22.96,22.8,22.86,802658.0,21.214,21.2603,21.1122,21.1677,802658.0
2018-11-14 09:30:00,22.83,23.4,22.83,23.06,778720.0,21.1399,21.6677,21.1399,21.3529,778720.0
2018-11-14 10:00:00,23.06,23.09,22.75,22.95,199284.0,21.3529,21.3807,21.0659,21.251,199284.0
2018-11-14 10:30:00,22.95,23.07,22.92,22.96,250189.0,21.251,21.3622,21.2233,21.2603,250189.0
2018-11-14 11:00:00,22.96,22.97,22.65,22.7,164655.0,21.2603,21.2696,20.9733,21.0196,164655.0
2018-11-14 11:30:00,22.69,22.73,22.49,22.64,226440.0,21.0103,21.0473,20.8251,20.964,226440.0
2018-11-14 12:00:00,22.64,22.78,22.52,22.76,147298.0,20.964,21.0936,20.8529,21.0751,147298.0
2018-11-14 12:30:00,22.75,22.75,22.56,22.59,110357.0,21.0659,21.0659,20.8899,20.9177,110357.0
2018-11-14 13:00:00,22.59,22.61,22.46,22.52,133996.0,20.9177,20.9362,20.7973,20.8529,133996.0
2018-11-14 13:30:00,22.51,22.54,22.4,22.49,123211.0,20.8436,20.8714,20.7418,20.8251,123211.0
2018-11-14 14:00:00,22.48,22.7,22.38,22.61,207414.0,20.8158,21.0196,20.7232,20.9362,207414.0
2018-11-14 14:30:00,22.61,22.73,22.5,22.7,228229.0,20.9362,21.0473,20.8344,21.0196,228229.0
2018-11-14 15:00:00,22.69,22.75,22.64,22.7,237117.0,21.0103,21.0659,20.964,21.0196,237117.0
2018-11-14 15:30:00,22.69,22.7,22.4,22.42,1073196.0,21.0103,21.0196,20.7418,20.7603,1073196.0
2018-11-15 09:30:00,22.3,22.53,22.14,22.18,553975.0,20.6492,20.8621,20.501,20.538,553975.0
2018-11-15 10:00:00,22.18,22.29,21.95,22.0,430381.0,20.538,20.6399,20.3251,20.3714,430381.0
2018-11-15 10:30:00,22.01,22.09,21.89,21.94,259606.0,20.3806,20.4547,20.2695,20.3158,259606.0
2018-11-15 11:00:00,21.95,22.05,21.86,21.92,394493.0,20.3251,20.4177,20.2417,20.2973,394493.0
2018-11-15 11:30:00,21.93,22.18,21.92,22.16,355172.0,20.3066,20.538,20.2973,20.5195,355172.0
2018-11-15 12:00:00,22.17,22.23,22.03,22.1,224833.0,20.5288,20.5843,20.3992,20.464,224833.0
2018-11-15 12:30:00,22.1,22.12,21.97,22.02,190036.0,20.464,20.4825,20.3436,20.3899,190036.0
2018-11-15 13:00:00,22.03,22.18,21.91,22.13,396857.0,20.3992,20.538,20.288,20.4918,396857.0
2018-11-15 13:30:00,22.13,22.3,22.13,22.29,175511.0,20.4918,20.6492,20.4918,20.6399,175511.0
2018-11-15 14:00:00,22.29,22.44,22.24,22.44,220624.0,20.6399,20.7788,20.5936,20.7788,220624.0
2018-11-15 14:30:00,22.43,22.51,22.41,22.44,167093.0,20.7695,20.8436,20.751,20.7788,167093.0
2018-11-15 15:00:00,22.45,22.46,22.26,22.3,245636.0,20.7881,20.7973,20.6121,20.6492,245636.0
2018-11-15 15:30:00,22.29,22.36,22.25,22.29,671393.0,20.6399,20.7047,20.6029,20.6399,671393.0
2018-11-16 09:30:00,22.25,22.27,21.99,22.05,399447.0,20.6029,20.6214,20.3621,20.4177,399447.0
2018-11-16 10:00:00,22.05,22.05,21.79,21.83,752324.0,20.4177,20.4177,20.1769,20.214,752324.0
2018-11-16 10:30:00,21.83,22.01,21.82,21.98,260013.0,20.214,20.3806,20.2047,20.3529,260013.0
2018-11-16 11:00:00,21.99,22.05,21.93,22.02,184703.0,20.3621,20.4177,20.3066,20.3899,184703.0
2018-11-16 11:30:00,22.01,22.07,21.93,21.95,169526.0,20.3806,20.4362,20.3066,20.3251,169526.0
2018-11-16 12:00:00,21.95,21.96,21.82,21.86,234061.0,20.3251,20.3343,20.2047,20.2417,234061.0
2018-11-16 12:30:00,21.86,22.14,21.85,22.03,176312.0,20.2417,20.501,20.2325,20.3992,176312.0
2018-11-16 13:00:00,22.03,22.04,21.93,21.96,111726.0,20.3992,20.4084,20.3066,20.3343,111726.0
2018-11-16 13:30:00,21.96,21.97,21.84,21.87,105817.0,20.3343,20.3436,20.2232,20.251,105817.0
2018-11-16 14:00:00,21.87,21.95,21.83,21.94,101463.0,20.251,20.3251,20.214,20.3158,101463.0
2018-11-16 14:30:00,21.95,21.96,21.89,21.9,105942.0,20.3251,20.3343,20.2695,20.2788,105942.0
2018-11-16 15:00:00,21.91,22.02,21.89,21.96,209082.0,20.288,20.3899,20.2695,20.3343,209082.0
2018-11-16 15:30:00,21.96,21.97,21.82,21.83,735790.0,20.3343,20.3436,20.2047,20.214,735790.0
2018-11-19 09:30:00,21.76,21.82,21.47,21.54,381761.0,20.1491,20.2047,19.8806,19.9454,381761.0
2018-11-19 10:00:00,21.54,21.58,21.35,21.42,344518.0,19.9454,19.9825,19.7695,19.8343,344518.0
2018-11-19 10:30:00,21.43,21.6,21.34,21.59,391433.0,19.8436,20.001,19.7602,19.9917,391433.0
2018-11-19 11:00:00,21.59,21.63,21.36,21.39,237641.0,19.9917,20.0288,19.7788,19.8065,237641.0
2018-11-19 11:30:00,21.39,21.42,21.17,21.18,261128.0,19.8065,19.8343,19.6028,19.6121,261128.0
2018-11-19 12:00:00,21.19,21.24,21.06,21.15,254290.0,19.6213,19.6676,19.501,19.5843,254290.0
2018-11-19 12:30:00,21.15,21.36,21.1,21.35,187447.0,19.5843,19.7788,19.538,19.7695,187447.0
2018-11-19 13:00:00,21.35,21.36,21.23,21.27,126857.0,19.7695,19.7788,19.6584,19.6954,126857.0
2018-11-19 13:30:00,21.27,21.37,21.14,21.14,216915.0,19.6954,19.788,19.575,19.575,216915.0
2018-11-19 14:00:00,21.14,21.2,21.08,21.14,239797.0,19.575,19.6306,19.5195,19.575,239797.0
2018-11-19 14:30:00,21.14,21.4,21.07,21.39,937072.0,19.575,19.8158,19.5102,19.8065,937072.0
2018-11-19 15:00:00,21.39,21.41,21.18,21.21,385674.0,19.8065,19.8251,19.6121,19.6399,385674.0
2018-11-19 15:30:00,21.21,21.23,21.06,21.09,942606.0,19.6399,19.6584,19.501,19.5287,942606.0
2018-11-20 09:30:00,20.67,20.77,20.42,20.52,576596.0,19.1398,19.2324,18.9083,19.0009,576596.0
2018-11-20 10:00:00,20.52,20.73,20.47,20.69,499987.0,19.0009,19.1954,18.9546,19.1584,499987.0
2018-11-20 10:30:00,20.7,20.98,20.63,20.96,611732.0,19.1676,19.4269,19.1028,19.4084,611732.0
2018-11-20 11:00:00,20.95,21.06,20.71,20.75,350802.0,19.3991,19.501,19.1769,19.2139,350802.0
2018-11-20 11:30:00,20.75,20.95,20.72,20.9,223433.0,19.2139,19.3991,19.1861,19.3528,223433.0
2018-11-20 12:00:00,20.91,21.06,20.9,21.03,202871.0,19.3621,19.501,19.3528,19.4732,202871.0
2018-11-20 12:30:00,21.03,21.05,20.92,20.98,213777.0,19.4732,19.4917,19.3713,19.4269,213777.0
2018-11-20 13:00:00,20.98,21.01,20.88,20.98,298578.0,19.4269,19.4547,19.3343,19.4269,298578.0
2018-11-20 13:30:00,20.97,21.06,20.95,20.99,326286.0,19.4176,19.501,19.3991,19.4361,326286.0
2018-11-20 14:00:00,20.98,21.01,20.87,20.91,307797.0,19.4269,19.4547,19.325,19.3621,307797.0
2018-11-20 14:30:00,20.91,21.05,20.91,20.98,281342.0,19.3621,19.4917,19.3621,19.4269,281342.0
2018-11-20 15:00:00,20.98,21.08,20.91,21.04,331752.0,19.4269,19.5195,19.3621,19.4824,331752.0
2018-11-20 15:30:00,21.04,21.05,20.94,20.95,862191.0,19.4824,19.4917,19.3898,19.3991,862191.0
2018-11-21 09:30:00,21.16,21.63,21.14,21.6,241762.0,19.5936,20.0288,19.575,20.001,241762.0
2018-11-21 10:00:00,21.61,21.88,21.56,21.83,181010.0,20.0102,20.2603,19.9639,20.214,181010.0
2018-11-21 10:30:00,21.84,22.02,21.82,21.95,380094.0,20.2232,20.3899,20.2047,20.3251,380094.0
2018-11-21 11:00:00,21.95,22.08,21.93,21.96,185434.0,20.3251,20.4455,20.3066,20.3343,185434.0
2018-11-21 11:30:00,21.96,22.03,21.91,21.98,153453.0,20.3343,20.3992,20.288,20.3529,153453.0
2018-11-21 12:00:00,21.99,22.01,21.87,21.93,106943.0,20.3621,20.3806,20.251,20.3066,106943.0
2018-11-21 12:30:00,21.93,21.93,21.88,21.89,78871.0,20.3066,20.3066,20.2603,20.2695,78871.0
2018-11-21 13:00:00,21.89,21.93,21.84,21.9,126644.0,20.2695,20.3066,20.2232,20.2788,126644.0
2018-11-21 13:30:00,21.9,21.93,21.86,21.91,106274.0,20.2788,20.3066,20.2417,20.288,106274.0
2018-11-21 14:00:00,21.91,22.0,21.89,22.0,97291.0,20.288,20.3714,20.2695,20.3714,97291.0
2018-11-21 14:30:00,22.0,22.02,21.85,21.86,113750.0,20.3714,20.3899,20.2325,20.2417,113750.0
2018-11-21 15:00:00,21.86,21.89,21.81,21.84,164215.0,20.2417,20.2695,20.1954,20.2232,164215.0
2018-11-21 15:30:00,21.83,21.83,21.72,21.74,388411.0,20.214,20.214,20.1121,20.1306,388411.0
2018-11-23 09:30:00,21.62,21.96,21.59,21.85,173022.0,20.0195,20.3343,19.9917,20.2325,173022.0
2018-11-23 10:00:00,21.85,22.05,21.85,21.98,97797.0,20.2325,20.4177,20.2325,20.3529,97797.0
2018-11-23 10:30:00,21.97,22.14,21.97,22.06,165939.0,20.3436,20.501,20.3436,20.4269,165939.0
2018-11-23 11:00:00,22.07,22.22,22.07,22.14,108298.0,20.4362,20.5751,20.4362,20.501,108298.0
2018-11-23 11:30:00,22.14,22.27,22.13,22.21,119735.0,20.501,20.6214,20.4918,20.5658,119735.0
2018-11-23 12:00:00,22.2,22.3,22.18,22.29,97274.0,20.5566,20.6492,20.538,20.6399,97274.0
2018-11-23 12:30:00,22.28,22.35,22.14,22.16,345934.0,20.6306,20.6955,20.501,20.5195,345934.0
2018-11-26 09:30:00,22.4,22.64,22.29,22.6,265131.0,20.7418,20.964,20.6399,20.927,265131.0
2018-11-26 10:00:00,22.59,22.62,22.41,22.48,161858.0,20.9177,20.9455,20.751,20.8158,161858.0
2018-11-26 10:30:00,22.49,22.69,22.46,22.66,157553.0,20.8251,21.0103,20.7973,20.9825,157553.0
2018-11-26 11:00:00,22.66,22.74,22.57,22.58,132399.0,20.9825,21.0566,20.8992,20.9084,132399.0
2018-11-26 11:30:00,22.57,22.57,22.4,22.48,163709.0,20.8992,20.8992,20.7418,20.8158,163709.0
2018-11-26 12:00:00,22.49,22.59,22.49,22.5,91370.0,20.8251,20.9177,20.8251,20.8344,91370.0
2018-11-26 12:30:00,22.49,22.51,22.37,22.5,149214.0,20.8251,20.8436,20.714,20.8344,149214.0
2018-11-26 13:00:00,22.5,22.59,22.48,22.55,79110.0,20.8344,20.9177,20.8158,20.8807,79110.0
2018-11-26 13:30:00,22.54,22.6,22.51,22.59,96899.0,20.8714,20.927,20.8436,20.9177,96899.0
2018-11-26 14:00:00,22.6,22.66,22.57,22.64,123628.0,20.927,20.9825,20.8992,20.964,123628.0
2018-11-26 14:30:00,22.65,22.71,22.61,22.66,138825.0,20.9733,21.0288,20.9362,20.9825,138825.0
2018-11-26 15:00:00,22.66,22.68,22.62,22.63,169560.0,20.9825,21.001,20.9455,20.9547,169560.0
2018-11-26 15:30:00,22.63,22.7,22.62,22.68,427524.0,20.9547,21.0196,20.9455,21.001,427524.0
2018-11-27 09:30:00,22.46,22.59,22.37,22.52,160304.0,20.7973,20.9177,20.714,20.8529,160304.0
2018-11-27 10:00:00,22.52,22.52,22.43,22.51,162675.0,20.8529,20.8529,20.7695,20.8436,162675.0
2018-11-27 10:30:00,22.51,22.64,22.5,22.61,87171.0,20.8436,20.964,20.8344,20.9362,87171.0
2018-11-27 11:00:00,22.6,22.68,22.52,22.58,61038.0,20.927,21.001,20.8529,20.9084,61038.0
2018-11-27 11:30:00,22.57,22.63,22.53,22.62,82096.0,20.8992,20.9547,20.8621,20.9455,82096.0
2018-11-27 12:00:00,22.62,22.62,22.46,22.47,117020.0,20.9455,20.9455,20.7973,20.8066,117020.0
2018-11-27 12:30:00,22.47,22.58,22.36,22.36,168742.0,20.8066,20.9084,20.7047,20.7047,168742.0
2018-11-27 13:00:00,22.37,22.45,22.33,22.4,67002.0,20.714,20.7881,20.6769,20.7418,67002.0
2018-11-27 13:30:00,22.4,22.42,22.34,22.41,54844.0,20.7418,20.7603,20.6862,20.751,54844.0
2018-11-27 14:00:00,22.41,22.46,22.38,22.44,48003.0,20.751,20.7973,20.7232,20.7788,48003.0
2018-11-27 14:30:00,22.43,22.47,22.41,22.44,46631.0,20.7695,20.8066,20.751,20.7788,46631.0
2018-11-27 15:00:00,22.44,22.44,22.34,22.38,71220.0,20.7788,20.7788,20.6862,20.7232,71220.0
2018-11-27 15:30:00,22.37,22.39,22.31,22.32,245619.0,20.714,20.7325,20.6584,20.6677,245619.0
2018-11-28 09:30:00,22.5,22.54,22.33,22.38,168669.0,20.8344,20.8714,20.6769,20.7232,168669.0
2018-11-28 10:00:00,22.37,22.39,22.06,22.07,143403.0,20.714,20.7325,20.4269,20.4362,143403.0
2018-11-28 10:30:00,22.07,22.1,22.04,22.05,188093.0,20.4362,20.464,20.4084,20.4177,188093.0
2018-11-28 11:00:00,22.05,22.25,22.02,22.25,159823.0,20.4177,20.6029,20.3899,20.6029,159823.0
2018-11-28 11:30:00,22.25,22.25,22.14,22.17,131122.0,20.6029,20.6029,20.501,20.5288,131122.0
2018-11-28 12:00:00,22.18,22.43,22.18,22.4,189164.0,20.538,20.7695,20.538,20.7418,189164.0
2018-11-28 12:30:00,22.4,22.55,22.39,22.5,138550.0,20.7418,20.8807,20.7325,20.8344,138550.0
2018-11-28 13:00:00,22.51,22.57,22.42,22.56,99390.0,20.8436,20.8992,20.7603,20.8899,99390.0
2018-11-28 13:30:00,22.57,22.78,22.56,22.78,145626.0,20.8992,21.0936,20.8899,21.0936,145626.0
2018-11-28 14:00:00,22.78,22.95,22.77,22.86,352775.0,21.0936,21.251,21.0844,21.1677,352775.0
2018-11-28 14:30:00,22.86,22.93,22.85,22.87,200152.0,21.1677,21.2325,21.1585,21.177,200152.0
2018-11-28 15:00:00,22.87,22.98,22.81,22.98,276439.0,21.177,21.2788,21.1214,21.2788,276439.0
2018-11-28 15:30:00,22.98,23.06,22.97,23.01,678227.0,21.2788,21.3529,21.2696,21.3066,678227.0
2018-11-29 09:30:00,22.89,23.1,22.89,23.07,227191.0,21.1955,21.3899,21.1955,21.3622,227191.0
2018-11-29 10:00:00,23.06,23.06,22.9,22.95,139692.0,21.3529,21.3529,21.2047,21.251,139692.0
2018-11-29 10:30:00,22.94,23.09,22.76,22.86,142126.0,21.2418,21.3807,21.0751,21.1677,142126.0
2018-11-29 11:00:00,22.86,22.96,22.84,22.94,99519.0,21.1677,21.2603,21.1492,21.2418,99519.0
2018-11-29 11:30:00,22.94,23.06,22.89,23.06,72195.0,21.2418,21.3529,21.1955,21.3529,72195.0
2018-11-29 12:00:00,23.05,23.05,22.95,22.99,61335.0,21.3436,21.3436,21.251,21.2881,61335.0
2018-11-29 12:30:00,23.0,23.05,22.97,23.03,66734.0,21.2973,21.3436,21.2696,21.3251,66734.0
2018-11-29 13:00:00,23.04,23.05,22.9,22.92,109741.0,21.3344,21.3436,21.2047,21.2233,109741.0
2018-11-29 13:30:00,22.92,23.03,22.91,22.99,96557.0,21.2233,21.3251,21.214,21.2881,96557.0
2018-11-29 14:00:00,22.98,23.01,22.91,22.96,105692.0,21.2788,21.3066,21.214,21.2603,105692.0
2018-11-29 14:30:00,22.96,22.97,22.86,22.93,132618.0,21.2603,21.2696,21.1677,21.2325,132618.0
2018-11-29 15:00:00,22.93,22.94,22.88,22.91,102024.0,21.2325,21.2418,21.1862,21.214,102024.0
2018-11-29 15:30:00,22.9,22.9,22.7,22.74,372817.0,21.2047,21.2047,21.0196,21.0566,372817.0
2018-11-30 09:30:00,22.7,22.84,22.6,22.66,138413.0,21.0196,21.1492,20.927,20.9825,138413.0
2018-11-30 10:00:00,22.66,22.79,22.6,22.75,145334.0,20.9825,21.1029,20.927,21.0659,145334.0
2018-11-30 10:30:00,22.76,22.82,22.74,22.76,131685.0,21.0751,21.1307,21.0566,21.0751,131685.0
2018-11-30 11:00:00,22.76,22.86,22.7,22.82,129287.0,21.0751,21.1677,21.0196,21.1307,129287.0
2018-11-30 11:30:00,22.81,22.85,22.7,22.8,234753.0,21.1214,21.1585,21.0196,21.1122,234753.0
2018-11-30 12:00:00,22.8,22.84,22.76,22.79,180100.0,21.1122,21.1492,21.0751,21.1029,180100.0
2018-11-30 12:30:00,22.79,22.83,22.78,22.79,110553.0,21.1029,21.1399,21.0936,21.1029,110553.0
2018-11-30 13:00:00,22.8,22.81,22.77,22.81,69893.0,21.1122,21.1214,21.0844,21.1214,69893.0
2018-11-30 13:30:00,22.81,23.02,22.79,23.02,242017.0,21.1214,21.3159,21.1029,21.3159,242017.0
2018-11-30 14:00:00,23.02,23.1,22.99,23.09,254689.0,21.3159,21.3899,21.2881,21.3807,254689.0
2018-11-30 14:30:00,23.09,23.15,23.05,23.1,190397.0,21.3807,21.4362,21.3436,21.3899,190397.0
2018-11-30 15:00:00,23.1,23.22,23.05,23.17,397556.0,21.3899,21.5011,21.3436,21.4548,397556.0
2018-11-30 15:30:00,23.16,23.3,22.92,22.92,2063067.0,21.4455,21.5751,21.2233,21.2233,2063067.0
2018-12-03 09:30:00,23.33,23.64,23.31,23.51,294974.0,21.6029,21.89,21.5844,21.7696,294974.0
2018-12-03 10:00:00,23.56,23.57,23.32,23.5,594493.0,21.8159,21.8252,21.5937,21.7603,594493.0
2018-12-03 10:30:00,23.5,23.6,23.47,23.57,247223.0,21.7603,21.8529,21.7326,21.8252,247223.0
2018-12-03 11:00:00,23.56,23.6,23.51,23.55,265581.0,21.8159,21.8529,21.7696,21.8066,265581.0
2018-12-03 11:30:00,23.55,23.55,23.16,23.19,231418.0,21.8066,21.8066,21.4455,21.4733,231418.0
2018-12-03 12:00:00,23.19,23.33,23.19,23.31,146538.0,21.4733,21.6029,21.4733,21.5844,146538.0
2018-12-03 12:30:00,23.31,23.46,23.3,23.38,235167.0,21.5844,21.7233,21.5751,21.6492,235167.0
2018-12-03 13:00:00,23.38,23.48,23.38,23.47,104787.0,21.6492,21.7418,21.6492,21.7326,104787.0
2018-12-03 13:30:00,23.47,23.47,23.28,23.33,110442.0,21.7326,21.7326,21.5566,21.6029,110442.0
2018-12-03 14:00:00,23.33,23.5,23.33,23.49,216424.0,21.6029,21.7603,21.6029,21.7511,216424.0
2018-12-03 14:30:00,23.5,23.5,23.42,23.46,212607.0,21.7603,21.7603,21.6863,21.7233,212607.0
2018-12-03 15:00:00,23.45,23.64,23.42,23.61,348877.0,21.714,21.89,21.6863,21.8622,348877.0
2018-12-03 15:30:00,23.62,23.71,23.57,23.65,977275.0,21.8714,21.9548,21.8252,21.8992,977275.0
2018-12-04 09:30:00,23.48,23.65,22.9,23.01,499508.0,21.7418,21.8992,21.2047,21.3066,499508.0
2018-12-04 10:00:00,23.01,23.01,22.74,22.87,234777.0,21.3066,21.3066,21.0566,21.177,234777.0
2018-12-04 10:30:00,22.87,23.0,22.8,22.81,205575.0,21.177,21.2973,21.1122,21.1214,205575.0
2018-12-04 11:00:00,22.8,22.83,22.65,22.71,132471.0,21.1122,21.1399,20.9733,21.0288,132471.0
2018-12-04 11:30:00,22.71,22.71,22.61,22.63,73157.0,21.0288,21.0288,20.9362,20.9547,73157.0
2018-12-04 12:00:00,22.64,22.65,22.37,22.46,130846.0,20.964,20.9733,20.714,20.7973,130846.0
2018-12-04 12:30:00,22.45,22.54,22.39,22.44,268725.0,20.7881,20.8714,20.7325,20.7788,268725.0
2018-12-04 13:00:00,22.44,22.47,22.19,22.25,205352.0,20.7788,20.8066,20.5473,20.6029,205352.0
2018-12-04 13:30:00,22.24,22.37,22.11,22.31,254315.0,20.5936,20.714,20.4732,20.6584,254315.0
2018-12-04 14:00:00,22.31,22.42,22.27,22.33,163465.0,20.6584,20.7603,20.6214,20.6769,163465.0
2018-12-04 14:30:00,22.34,22.47,22.34,22.36,201773.0,20.6862,20.8066,20.6862,20.7047,201773.0
2018-12-04 15:00:00,22.34,22.42,22.27,22.35,312814.0,20.6862,20.7603,20.6214,20.6955,312814.0
2018-12-04 15:30:00,22.35,22.39,22.17,22.2,800465.0,20.6955,20.7325,20.5288,20.5566,800465.0
2018-12-06 09:30:00,21.6,21.64,21.17,21.17,645293.0,20.001,20.038,19.6028,19.6028,645293.0
2018-12-06 10:00:00,21.16,21.4,21.12,21.21,675088.0,19.5936,19.8158,19.5565,19.6399,675088.0
2018-12-06 10:30:00,21.22,21.31,21.05,21.07,346827.0,19.6491,19.7325,19.4917,19.5102,346827.0
2018-12-06 11:00:00,21.07,21.12,20.8,20.87,412357.0,19.5102,19.5565,19.2602,19.325,412357.0
2018-12-06 11:30:00,20.87,21.29,20.82,21.27,387579.0,19.325,19.7139,19.2787,19.6954,387579.0
2018-12-06 12:00:00,21.27,21.39,21.13,21.38,321608.0,19.6954,19.8065,19.5658,19.7973,321608.0
2018-12-06 12:30:00,21.38,21.43,21.26,21.34,246599.0,19.7973,19.8436,19.6862,19.7602,246599.0
2018-12-06 13:00:00,21.33,21.34,21.11,21.12,195458.0,19.751,19.7602,19.5473,19.5565,195458.0
2018-12-06 13:30:00,21.12,21.38,21.09,21.38,128760.0,19.5565,19.7973,19.5287,19.7973,128760.0
2018-12-06 14:00:00,21.37,21.42,21.18,21.29,195536.0,19.788,19.8343,19.6121,19.7139,195536.0
2018-12-06 14:30:00,21.29,21.37,21.19,21.36,152558.0,19.7139,19.788,19.6213,19.7788,152558.0
2018-12-06 15:00:00,21.37,21.45,21.32,21.4,289652.0,19.788,19.8621,19.7417,19.8158,289652.0
2018-12-06 15:30:00,21.4,21.63,21.39,21.62,841879.0,19.8158,20.0288,19.8065,20.0195,841879.0
2018-12-07 09:30:00,21.52,21.81,21.52,21.68,441259.0,19.9269,20.1954,19.9269,20.0751,441259.0
2018-12-07 10:00:00,21.68,21.86,21.66,21.71,338647.0,20.0751,20.2417,20.0565,20.1028,338647.0
2018-12-07 10:30:00,21.72,21.81,21.59,21.79,137778.0,20.1121,20.1954,19.9917,20.1769,137778.0
2018-12-07 11:00:00,21.79,21.82,21.38,21.47,276202.0,20.1769,20.2047,19.7973,19.8806,276202.0
2018-12-07 11:30:00,21.47,21.59,21.4,21.41,197909.0,19.8806,19.9917,19.8158,19.8251,197909.0
2018-12-07 12:00:00,21.41,21.52,21.25,21.35,147130.0,19.8251,19.9269,19.6769,19.7695,147130.0
2018-12-07 12:30:00,21.36,21.45,21.25,21.42,120244.0,19.7788,19.8621,19.6769,19.8343,120244.0
2018-12-07 13:00:00,21.41,21.48,21.29,21.37,113546.0,19.8251,19.8899,19.7139,19.788,113546.0
2018-12-07 13:30:00,21.37,21.42,21.31,21.36,117400.0,19.788,19.8343,19.7325,19.7788,117400.0
2018-12-07 14:00:00,21.36,21.36,21.09,21.1,363800.0,19.7788,19.7788,19.5287,19.538,363800.0
2018-12-07 14:30:00,21.11,21.14,21.02,21.04,268423.0,19.5473,19.575,19.4639,19.4824,268423.0
2018-12-07 15:00:00,21.04,21.13,20.97,21.11,250692.0,19.4824,19.5658,19.4176,19.5473,250692.0
2018-12-07 15:30:00,21.11,21.25,21.0,21.02,1201793.0,19.5473,19.6769,19.4454,19.4639,1201793.0
2018-12-10 09:30:00,21.0,21.13,20.77,20.88,340447.0,19.4454,19.5658,19.2324,19.3343,340447.0
2018-12-10 10:00:00,20.88,21.04,20.67,20.7,354061.0,19.3343,19.4824,19.1398,19.1676,354061.0
2018-12-10 10:30:00,20.69,20.75,20.41,20.45,263212.0,19.1584,19.2139,18.8991,18.9361,263212.0
2018-12-10 11:00:00,20.46,20.47,20.26,20.38,466230.0,18.9454,18.9546,18.7602,18.8713,466230.0
2018-12-10 11:30:00,20.38,20.84,20.35,20.76,272724.0,18.8713,19.2972,18.8435,19.2232,272724.0
2018-12-10 12:00:00,20.76,20.88,20.67,20.72,385664.0,19.2232,19.3343,19.1398,19.1861,385664.0
2018-12-10 12:30:00,20.72,21.04,20.71,21.03,309247.0,19.1861,19.4824,19.1769,19.4732,309247.0
2018-12-10 13:00:00,21.03,21.1,20.94,20.98,214863.0,19.4732,19.538,19.3898,19.4269,214863.0
2018-12-10 13:30:00,21.0,21.07,20.95,20.98,141297.0,19.4454,19.5102,19.3991,19.4269,141297.0
2018-12-10 14:00:00,20.99,21.01,20.87,20.96,241010.0,19.4361,19.4547,19.325,19.4084,241010.0
2018-12-10 14:30:00,20.96,21.08,20.96,21.0,149257.0,19.4084,19.5195,19.4084,19.4454,149257.0
2018-12-10 15:00:00,21.0,21.05,20.96,21.05,248609.0,19.4454,19.4917,19.4084,19.4917,248609.0
2018-12-10 15:30:00,21.05,21.2,21.05,21.13,581678.0,19.4917,19.6306,19.4917,19.5658,581678.0
2018-12-11 09:30:00,21.45,21.53,21.21,21.21,302660.0,19.8621,19.9362,19.6399,19.6399,302660.0
2018-12-11 10:00:00,21.22,21.37,21.14,21.28,288876.0,19.6491,19.788,19.575,19.7047,288876.0
2018-12-11 10:30:00,21.29,21.42,21.22,21.41,362215.0,19.7139,19.8343,19.6491,19.8251,362215.0
2018-12-11 11:00:00,21.41,21.41,21.2,21.25,256560.0,19.8251,19.8251,19.6306,19.6769,256560.0
2018-12-11 11:30:00,21.25,21.26,21.1,21.17,234741.0,19.6769,19.6862,19.538,19.6028,234741.0
2018-12-11 12:00:00,21.16,21.21,20.97,21.0,420949.0,19.5936,19.6399,19.4176,19.4454,420949.0
2018-12-11 12:30:00,20.99,21.08,20.96,20.99,233521.0,19.4361,19.5195,19.4084,19.4361,233521.0
2018-12-11 13:00:00,20.99,21.02,20.86,20.86,130157.0,19.4361,19.4639,19.3158,19.3158,130157.0
2018-12-11 13:30:00,20.86,20.87,20.59,20.64,146067.0,19.3158,19.325,19.0658,19.1121,146067.0
2018-12-11 14:00:00,20.66,20.96,20.63,20.95,220774.0,19.1306,19.4084,19.1028,19.3991,220774.0
2018-12-11 14:30:00,20.95,21.1,20.94,21.01,156605.0,19.3991,19.538,19.3898,19.4547,156605.0
2018-12-11 15:00:00,21.01,21.15,20.96,21.03,108643.0,19.4547,19.5843,19.4084,19.4732,108643.0
2018-12-11 15:30:00,21.03,21.1,20.92,20.93,392872.0,19.4732,19.538,19.3713,19.3806,392872.0
2018-12-12 09:30:00,21.29,21.42,21.18,21.33,108579.0,19.7139,19.8343,19.6121,19.751,108579.0
2018-12-12 10:00:00,21.33,21.42,21.3,21.35,96943.0,19.751,19.8343,19.7232,19.7695,96943.0
2018-12-12 10:30:00,21.35,21.45,21.24,21.38,130207.0,19.7695,19.8621,19.6676,19.7973,130207.0
2018-12-12 11:00:00,21.38,21.56,21.34,21.47,94061.0,19.7973,19.9639,19.7602,19.8806,94061.0
2018-12-12 11:30:00,21.47,21.55,21.41,21.55,183105.0,19.8806,19.9547,19.8251,19.9547,183105.0
2018-12-12 12:00:00,21.56,21.6,21.5,21.57,88380.0,19.9639,20.001,19.9084,19.9732,88380.0
2018-12-12 12:30:00,21.57,21.58,21.5,21.55,89303.0,19.9732,19.9825,19.9084,19.9547,89303.0
2018-12-12 13:00:00,21.55,21.59,21.5,21.54,58238.0,19.9547,19.9917,19.9084,19.9454,58238.0
2018-12-12 13:30:00,21.53,21.54,21.38,21.43,81610.0,19.9362,19.9454,19.7973,19.8436,81610.0
2018-12-12 14:00:00,21.43,21.44,21.26,21.28,77402.0,19.8436,19.8528,19.6862,19.7047,77402.0
2018-12-12 14:30:00,21.28,21.32,21.17,21.24,165941.0,19.7047,19.7417,19.6028,19.6676,165941.0
2018-12-12 15:00:00,21.23,21.29,21.2,21.24,133384.0,19.6584,19.7139,19.6306,19.6676,133384.0
2018-12-12 15:30:00,21.24,21.35,21.14,21.16,314387.0,19.6676,19.7695,19.575,19.5936,314387.0
2018-12-13 09:30:00,21.25,21.36,20.79,20.81,208159.0,19.6769,19.7788,19.2509,19.2695,208159.0
2018-12-13 10:00:00,20.81,21.03,20.78,20.94,112650.0,19.2695,19.4732,19.2417,19.3898,112650.0
2018-12-13 10:30:00,20.92,21.0,20.81,20.87,150603.0,19.3713,19.4454,19.2695,19.325,150603.0
2018-12-13 11:00:00,20.88,20.89,20.72,20.82,150921.0,19.3343,19.3435,19.1861,19.2787,150921.0
2018-12-13 11:30:00,20.81,20.9,20.67,20.67,114445.0,19.2695,19.3528,19.1398,19.1398,114445.0
2018-12-13 12:00:00,20.66,20.74,20.59,20.69,134973.0,19.1306,19.2047,19.0658,19.1584,134973.0
2018-12-13 12:30:00,20.69,20.8,20.69,20.75,70264.0,19.1584,19.2602,19.1584,19.2139,70264.0
2018-12-13 13:00:00,20.75,20.79,20.67,20.79,118895.0,19.2139,19.2509,19.1398,19.2509,118895.0
2018-12-13 13:30:00,20.79,20.91,20.78,20.86,176785.0,19.2509,19.3621,19.2417,19.3158,176785.0
2018-12-13 14:00:00,20.86,20.9,20.71,20.75,187096.0,19.3158,19.3528,19.1769,19.2139,187096.0
2018-12-13 14:30:00,20.74,20.8,20.69,20.76,90501.0,19.2047,19.2602,19.1584,19.2232,90501.0
2018-12-13 15:00:00,20.76,20.81,20.68,20.76,69303.0,19.2232,19.2695,19.1491,19.2232,69303.0
2018-12-13 15:30:00,20.76,20.82,20.69,20.79,485511.0,19.2232,19.2787,19.1584,19.2509,485511.0
2018-12-14 09:30:00,20.5,20.82,20.43,20.54,321387.0,18.9824,19.2787,18.9176,19.0195,321387.0
2018-12-14 10:00:00,20.54,20.63,20.36,20.36,354715.0,19.0195,19.1028,18.8528,18.8528,354715.0
2018-12-14 10:30:00,20.36,20.55,20.28,20.44,172156.0,18.8528,19.0287,18.7787,18.9269,172156.0
2018-12-14 11:00:00,20.43,20.5,20.35,20.41,207232.0,18.9176,18.9824,18.8435,18.8991,207232.0
2018-12-14 11:30:00,20.4,20.52,20.33,20.36,153737.0,18.8898,19.0009,18.825,18.8528,153737.0
2018-12-14 12:00:00,20.36,20.43,20.35,20.38,133264.0,18.8528,18.9176,18.8435,18.8713,133264.0
2018-12-14 12:30:00,20.38,20.44,20.27,20.27,123327.0,18.8713,18.9269,18.7694,18.7694,123327.0
2018-12-14 13:00:00,20.27,20.37,20.27,20.33,107487.0,18.7694,18.862,18.7694,18.825,107487.0
2018-12-14 13:30:00,20.32,20.34,20.22,20.22,142748.0,18.8157,18.8343,18.7231,18.7231,142748.0
2018-12-14 14:00:00,20.23,20.24,20.13,20.19,192797.0,18.7324,18.7417,18.6398,18.6954,192797.0
2018-12-14 14:30:00,20.19,20.2,20.03,20.06,332888.0,18.6954,18.7046,18.5472,18.575,332888.0
2018-12-14 15:00:00,20.06,20.14,20.04,20.09,424554.0,18.575,18.6491,18.5565,18.6028,424554.0
2018-12-14 15:30:00,20.1,20.13,20.0,20.12,842983.0,18.612,18.6398,18.5194,18.6305,842983.0
2018-12-17 09:30:00,19.99,20.07,19.8,19.9,317118.0,18.5102,18.5842,18.3342,18.4268,317118.0
2018-12-17 10:00:00,19.9,20.23,19.88,20.21,477997.0,18.4268,18.7324,18.4083,18.7139,477997.0
2018-12-17 10:30:00,20.21,20.23,19.95,20.08,277337.0,18.7139,18.7324,18.4731,18.5935,277337.0
2018-12-17 11:00:00,20.09,20.24,20.08,20.2,331647.0,18.6028,18.7417,18.5935,18.7046,331647.0
2018-12-17 11:30:00,20.2,20.21,19.95,20.0,205125.0,18.7046,18.7139,18.4731,18.5194,205125.0
2018-12-17 12:00:00,20.0,20.02,19.92,20.0,252500.0,18.5194,18.538,18.4454,18.5194,252500.0
2018-12-17 12:30:00,19.99,20.01,19.87,19.97,435897.0,18.5102,18.5287,18.3991,18.4917,435897.0
2018-12-17 13:00:00,19.97,20.02,19.9,19.94,571310.0,18.4917,18.538,18.4268,18.4639,571310.0
2018-12-17 13:30:00,19.94,19.97,19.84,19.86,312552.0,18.4639,18.4917,18.3713,18.3898,312552.0
2018-12-17 14:00:00,19.86,19.9,19.73,19.75,307212.0,18.3898,18.4268,18.2694,18.2879,307212.0
2018-12-17 14:30:00,19.74,19.81,19.7,19.74,239761.0,18.2787,18.3435,18.2416,18.2787,239761.0
2018-12-17 15:00:00,19.74,19.82,19.69,19.73,437331.0,18.2787,18.3528,18.2324,18.2694,437331.0
2018-12-17 15:30:00,19.73,19.8,19.66,19.8,854845.0,18.2694,18.3342,18.2046,18.3342,854845.0
2018-12-18 09:30:00,19.95,20.04,19.86,19.97,446538.0,18.4731,18.5565,18.3898,18.4917,446538.0
2018-12-18 10:00:00,19.96,19.96,19.82,19.87,395532.0,18.4824,18.4824,18.3528,18.3991,395532.0
2018-12-18 10:30:00,19.87,19.98,19.83,19.89,513155.0,18.3991,18.5009,18.362,18.4176,513155.0
2018-12-18 11:00:00,19.9,19.99,19.83,19.88,200750.0,18.4268,18.5102,18.362,18.4083,200750.0
2018-12-18 11:30:00,19.89,20.02,19.88,19.94,267399.0,18.4176,18.538,18.4083,18.4639,267399.0
2018-12-18 12:00:00,19.94,20.11,19.93,20.0,201173.0,18.4639,18.6213,18.4546,18.5194,201173.0
2018-12-18 12:30:00,20.01,20.04,19.9,19.94,166027.0,18.5287,18.5565,18.4268,18.4639,166027.0
2018-12-18 13:00:00,19.95,19.96,19.87,19.89,102307.0,18.4731,18.4824,18.3991,18.4176,102307.0
2018-12-18 13:30:00,19.89,19.92,19.84,19.86,99490.0,18.4176,18.4454,18.3713,18.3898,99490.0
2018-12-18 14:00:00,19.86,19.95,19.86,19.93,109568.0,18.3898,18.4731,18.3898,18.4546,109568.0
2018-12-18 14:30:00,19.93,19.93,19.82,19.86,297496.0,18.4546,18.4546,18.3528,18.3898,297496.0
2018-12-18 15:00:00,19.86,19.89,19.78,19.83,518550.0,18.3898,18.4176,18.3157,18.362,518550.0
2018-12-18 15:30:00,19.83,19.95,19.82,19.91,770985.0,18.362,18.4731,18.3528,18.4361,770985.0
2018-12-19 09:30:00,19.85,20.09,19.73,19.94,326409.0,18.3805,18.6028,18.2694,18.4639,326409.0
2018-12-19 10:00:00,19.92,20.06,19.92,19.92,216048.0,18.4454,18.575,18.4454,18.4454,216048.0
2018-12-19 10:30:00,19.93,20.08,19.92,20.07,125084.0,18.4546,18.5935,18.4454,18.5842,125084.0
2018-12-19 11:00:00,20.07,20.08,19.96,19.97,105355.0,18.5842,18.5935,18.4824,18.4917,105355.0
2018-12-19 11:30:00,19.96,19.99,19.87,19.96,101728.0,18.4824,18.5102,18.3991,18.4824,101728.0
2018-12-19 12:00:00,19.97,20.01,19.93,20.0,108790.0,18.4917,18.5287,18.4546,18.5194,108790.0
2018-12-19 12:30:00,20.01,20.05,19.92,19.93,162442.0,18.5287,18.5657,18.4454,18.4546,162442.0
2018-12-19 13:00:00,19.92,20.0,19.91,19.96,211189.0,18.4454,18.5194,18.4361,18.4824,211189.0
2018-12-19 13:30:00,19.97,20.08,19.96,20.08,108962.0,18.4917,18.5935,18.4824,18.5935,108962.0
2018-12-19 14:00:00,20.08,20.11,19.53,19.73,530194.0,18.5935,18.6213,18.0842,18.2694,530194.0
2018-12-19 14:30:00,19.74,19.86,19.34,19.4,496259.0,18.2787,18.3898,17.9083,17.9638,496259.0
2018-12-19 15:00:00,19.4,19.43,19.15,19.31,725274.0,17.9638,17.9916,17.7324,17.8805,725274.0
2018-12-19 15:30:00,19.31,19.4,19.28,19.37,1178310.0,17.8805,17.9638,17.8527,17.9361,1178310.0
2018-12-20 09:30:00,19.2,19.36,19.02,19.25,379225.0,17.7787,17.9268,17.612,17.825,379225.0
2018-12-20 10:00:00,19.23,19.31,19.08,19.27,556965.0,17.8064,17.8805,17.6675,17.8435,556965.0
2018-12-20 10:30:00,19.26,19.39,19.25,19.31,241348.0,17.8342,17.9546,17.825,17.8805,241348.0
2018-12-20 11:00:00,19.32,19.35,19.21,19.25,420401.0,17.8898,17.9176,17.7879,17.825,420401.0
2018-12-20 11:30:00,19.25,19.28,19.02,19.05,474628.0,17.825,17.8527,17.612,17.6398,474628.0
2018-12-20 12:00:00,19.06,19.21,18.96,19.2,485644.0,17.649,17.7879,17.5564,17.7787,485644.0
2018-12-20 12:30:00,19.21,19.22,18.96,19.02,482130.0,17.7879,17.7972,17.5564,17.612,482130.0
2018-12-20 13:00:00,19.02,19.04,18.93,18.98,261118.0,17.612,17.6305,17.5286,17.5749,261118.0
2018-12-20 13:30:00,18.98,19.04,18.92,18.97,187938.0,17.5749,17.6305,17.5194,17.5657,187938.0
2018-12-20 14:00:00,18.96,19.07,18.87,19.06,627792.0,17.5564,17.6583,17.4731,17.649,627792.0
2018-12-20 14:30:00,19.06,19.2,19.02,19.1,457125.0,17.649,17.7787,17.612,17.6861,457125.0
2018-12-20 15:00:00,19.09,19.2,18.98,19.06,476532.0,17.6768,17.7787,17.5749,17.649,476532.0
2018-12-20 15:30:00,19.06,19.21,19.03,19.1,1327401.0,17.649,17.7879,17.6212,17.6861,1327401.0
2018-12-21 09:30:00,19.1,19.36,19.01,19.36,239103.0,17.6861,17.9268,17.6027,17.9268,239103.0
2018-12-21 10:00:00,19.35,19.68,19.28,19.58,250680.0,17.9176,18.2231,17.8527,18.1305,250680.0
2018-12-21 10:30:00,19.57,19.61,19.46,19.5,205430.0,18.1213,18.1583,18.0194,18.0564,205430.0
2018-12-21 11:00:00,19.51,19.57,19.3,19.42,254731.0,18.0657,18.1213,17.8713,17.9824,254731.0
2018-12-21 11:30:00,19.43,19.51,19.35,19.36,254224.0,17.9916,18.0657,17.9176,17.9268,254224.0
2018-12-21 12:00:00,19.37,19.38,19.08,19.09,289000.0,17.9361,17.9453,17.6675,17.6768,289000.0
2018-12-21 12:30:00,19.09,19.19,19.0,19.05,215436.0,17.6768,17.7694,17.5935,17.6398,215436.0
2018-12-21 13:00:00,19.05,19.19,18.97,19.15,376198.0,17.6398,17.7694,17.5657,17.7324,376198.0
2018-12-21 13:30:00,19.15,19.29,19.13,19.17,130359.0,17.7324,17.862,17.7138,17.7509,130359.0
2018-12-21 14:00:00,19.16,19.17,18.98,19.08,187623.0,17.7416,17.7509,17.5749,17.6675,187623.0
2018-12-21 14:30:00,19.08,19.18,19.01,19.07,161243.0,17.6675,17.7601,17.6027,17.6583,161243.0
2018-12-21 15:00:00,19.09,19.22,19.01,19.02,428476.0,17.6768,17.7972,17.6027,17.612,428476.0
2018-12-21 15:30:00,19.01,19.08,18.93,19.03,757012.0,17.6027,17.6675,17.5286,17.6212,757012.0
2018-12-24 09:30:00,18.84,18.84,18.6,18.68,259534.0,17.4453,17.4453,17.2231,17.2971,259534.0
2018-12-24 10:00:00,18.68,18.81,18.5,18.75,210951.0,17.2971,17.4175,17.1305,17.362,210951.0
2018-12-24 10:30:00,18.75,19.05,18.75,18.96,238568.0,17.362,17.6398,17.362,17.5564,238568.0
2018-12-24 11:00:00,18.95,19.07,18.89,19.01,188075.0,17.5472,17.6583,17.4916,17.6027,188075.0
2018-12-24 11:30:00,19.01,19.08,18.81,18.83,173818.0,17.6027,17.6675,17.4175,17.436,173818.0
2018-12-24 12:00:00,18.82,18.95,18.82,18.88,211898.0,17.4268,17.5472,17.4268,17.4823,211898.0
2018-12-24 12:30:00,18.89,18.93,18.67,18.68,436201.0,17.4916,17.5286,17.2879,17.2971,436201.0
2018-12-26 09:30:00,18.69,18.93,18.61,18.63,361261.0,17.3064,17.5286,17.2323,17.2509,361261.0
2018-12-26 10:00:00,18.64,18.64,18.4,18.46,441336.0,17.2601,17.2601,17.0379,17.0934,441336.0
2018-12-26 10:30:00,18.46,18.5,18.3,18.36,543038.0,17.0934,17.1305,16.9453,17.0008,543038.0
2018-12-26 11:00:00,18.36,18.66,18.3,18.64,415675.0,17.0008,17.2786,16.9453,17.2601,415675.0
2018-12-26 11:30:00,18.64,18.89,18.6,18.89,224860.0,17.2601,17.4916,17.2231,17.4916,224860.0
2018-12-26 12:00:00,18.89,19.02,18.81,18.97,298922.0,17.4916,17.612,17.4175,17.5657,298922.0
2018-12-26 12:30:00,18.97,19.11,18.95,19.07,186134.0,17.5657,17.6953,17.5472,17.6583,186134.0
2018-12-26 13:00:00,19.08,19.1,18.88,18.93,151817.0,17.6675,17.6861,17.4823,17.5286,151817.0
2018-12-26 13:30:00,18.94,19.14,18.94,19.1,132333.0,17.5379,17.7231,17.5379,17.6861,132333.0
2018-12-26 14:00:00,19.11,19.12,19.02,19.07,177031.0,17.6953,17.7046,17.612,17.6583,177031.0
2018-12-26 14:30:00,19.08,19.21,19.07,19.21,292030.0,17.6675,17.7879,17.6583,17.7879,292030.0
2018-12-26 15:00:00,19.2,19.31,19.13,19.3,346803.0,17.7787,17.8805,17.7138,17.8713,346803.0
2018-12-26 15:30:00,19.3,19.66,19.28,19.59,1166701.0,17.8713,18.2046,17.8527,18.1398,1166701.0
2018-12-27 09:30:00,19.14,19.37,19.13,19.29,390159.0,17.7231,17.9361,17.7138,17.862,390159.0
2018-12-27 10:00:00,19.28,19.35,19.19,19.29,290102.0,17.8527,17.9176,17.7694,17.862,290102.0
2018-12-27 10:30:00,19.29,19.45,19.23,19.31,220161.0,17.862,18.0101,17.8064,17.8805,220161.0
2018-12-27 11:00:00,19.3,19.51,19.3,19.5,157994.0,17.8713,18.0657,17.8713,18.0564,157994.0
2018-12-27 11:30:00,19.5,19.55,19.38,19.42,158840.0,18.0564,18.1027,17.9453,17.9824,158840.0
2018-12-27 12:00:00,19.42,19.46,19.26,19.3,314306.0,17.9824,18.0194,17.8342,17.8713,314306.0
2018-12-27 12:30:00,19.29,19.4,19.28,19.38,195803.0,17.862,17.9638,17.8527,17.9453,195803.0
2018-12-27 13:00:00,19.37,19.42,19.22,19.23,235829.0,17.9361,17.9824,17.7972,17.8064,235829.0
2018-12-27 13:30:00,19.23,19.26,19.17,19.19,427365.0,17.8064,17.8342,17.7509,17.7694,427365.0
2018-12-27 14:00:00,19.19,19.27,19.18,19.25,276304.0,17.7694,17.8435,17.7601,17.825,276304.0
2018-12-27 14:30:00,19.25,19.45,19.22,19.35,306658.0,17.825,18.0101,17.7972,17.9176,306658.0
2018-12-27 15:00:00,19.36,19.53,19.28,19.51,306961.0,17.9268,18.0842,17.8527,18.0657,306961.0
2018-12-27 15:30:00,19.51,19.84,19.46,19.84,897198.0,18.0657,18.3713,18.0194,18.3713,897198.0
2018-12-28 09:30:00,20.0,20.09,19.76,20.01,237701.0,18.5194,18.6028,18.2972,18.5287,237701.0
2018-12-28 10:00:00,20.02,20.03,19.67,19.73,473500.0,18.538,18.5472,18.2139,18.2694,473500.0
2018-12-28 10:30:00,19.71,19.8,19.64,19.68,381223.0,18.2509,18.3342,18.1861,18.2231,381223.0
2018-12-28 11:00:00,19.69,19.7,19.48,19.58,368527.0,18.2324,18.2416,18.0379,18.1305,368527.0
2018-12-28 11:30:00,19.59,19.6,19.48,19.54,341544.0,18.1398,18.149,18.0379,18.0935,341544.0
2018-12-28 12:00:00,19.53,19.59,19.46,19.5,260346.0,18.0842,18.1398,18.0194,18.0564,260346.0
2018-12-28 12:30:00,19.49,19.53,19.38,19.38,417322.0,18.0472,18.0842,17.9453,17.9453,417322.0
2018-12-28 13:00:00,19.38,19.43,19.36,19.38,188942.0,17.9453,17.9916,17.9268,17.9453,188942.0
2018-12-28 13:30:00,19.39,19.51,19.37,19.49,187002.0,17.9546,18.0657,17.9361,18.0472,187002.0
2018-12-28 14:00:00,19.5,19.79,19.5,19.77,242794.0,18.0564,18.325,18.0564,18.3065,242794.0
2018-12-28 14:30:00,19.77,19.96,19.76,19.91,309807.0,18.3065,18.4824,18.2972,18.4361,309807.0
2018-12-28 15:00:00,19.92,19.94,19.59,19.69,367444.0,18.4454,18.4639,18.1398,18.2324,367444.0
2018-12-28 15:30:00,19.69,19.76,19.59,19.64,650651.0,18.2324,18.2972,18.1398,18.1861,650651.0
2018-12-31 09:30:00,19.75,19.9,19.67,19.69,153384.0,18.2879,18.4268,18.2139,18.2324,153384.0
2018-12-31 10:00:00,19.68,19.68,19.53,19.66,342583.0,18.2231,18.2231,18.0842,18.2046,342583.0
2018-12-31 10:30:00,19.65,19.66,19.34,19.35,390893.0,18.1953,18.2046,17.9083,17.9176,390893.0
2018-12-31 11:00:00,19.35,19.42,19.26,19.26,377089.0,17.9176,17.9824,17.8342,17.8342,377089.0
2018-12-31 11:30:00,19.27,19.49,19.22,19.49,290152.0,17.8435,18.0472,17.7972,18.0472,290152.0
2018-12-31 12:00:00,19.49,19.62,19.46,19.55,110048.0,18.0472,18.1676,18.0194,18.1027,110048.0
2018-12-31 12:30:00,19.56,19.58,19.44,19.48,91569.0,18.112,18.1305,18.0009,18.0379,91569.0
2018-12-31 13:00:00,19.49,19.57,19.46,19.57,66380.0,18.0472,18.1213,18.0194,18.1213,66380.0
2018-12-31 13:30:00,19.56,19.56,19.49,19.53,104727.0,18.112,18.112,18.0472,18.0842,104727.0
2018-12-31 14:00:00,19.52,19.55,19.47,19.48,124327.0,18.075,18.1027,18.0287,18.0379,124327.0
2018-12-31 14:30:00,19.48,19.5,19.34,19.39,191425.0,18.0379,18.0564,17.9083,17.9546,191425.0
2018-12-31 15:00:00,19.39,19.55,19.38,19.54,167888.0,17.9546,18.1027,17.9453,18.0935,167888.0
2018-12-31 15:30:00,19.53,19.64,19.49,19.64,393566.0,18.0842,18.1861,18.0472,18.1861,393566.0
2019-01-02 09:30:00,19.31,19.42,19.04,19.38,330462.0,17.8805,17.9824,17.6305,17.9453,330462.0
2019-01-02 10:00:00,19.38,19.63,19.35,19.6,272770.0,17.9453,18.1768,17.9176,18.149,272770.0
2019-01-02 10:30:00,19.6,19.73,19.5,19.71,149278.0,18.149,18.2694,18.0564,18.2509,149278.0
2019-01-02 11:00:00,19.72,19.9,19.69,19.79,173412.0,18.2602,18.4268,18.2324,18.325,173412.0
2019-01-02 11:30:00,19.79,19.8,19.62,19.63,185574.0,18.325,18.3342,18.1676,18.1768,185574.0
2019-01-02 12:00:00,19.62,19.65,19.57,19.63,106673.0,18.1676,18.1953,18.1213,18.1768,106673.0
2019-01-02 12:30:00,19.63,19.76,19.62,19.73,100467.0,18.1768,18.2972,18.1676,18.2694,100467.0
2019-01-02 13:00:00,19.73,19.82,19.72,19.78,93860.0,18.2694,18.3528,18.2602,18.3157,93860.0
2019-01-02 13:30:00,19.78,19.8,19.74,19.76,105676.0,18.3157,18.3342,18.2787,18.2972,105676.0
2019-01-02 14:00:00,19.76,19.76,19.62,19.66,73222.0,18.2972,18.2972,18.1676,18.2046,73222.0
2019-01-02 14:30:00,19.66,19.71,19.57,19.58,122256.0,18.2046,18.2509,18.1213,18.1305,122256.0
2019-01-02 15:00:00,19.58,19.6,19.49,19.52,171928.0,18.1305,18.149,18.0472,18.075,171928.0
2019-01-02 15:30:00,19.52,19.63,19.5,19.63,431467.0,18.075,18.1768,18.0564,18.1768,431467.0
2019-01-03 09:30:00,19.43,19.48,18.95,19.06,265801.0,17.9916,18.0379,17.5472,17.649,265801.0
2019-01-03 10:00:00,19.05,19.07,18.95,19.01,269045.0,17.6398,17.6583,17.5472,17.6027,269045.0
2019-01-03 10:30:00,19.0,19.0,18.78,18.92,155051.0,17.5935,17.5935,17.3897,17.5194,155051.0
2019-01-03 11:00:00,18.92,18.94,18.79,18.8,216697.0,17.5194,17.5379,17.399,17.4083,216697.0
2019-01-03 11:30:00,18.79,19.0,18.75,18.91,230629.0,17.399,17.5935,17.362,17.5101,230629.0
2019-01-03 12:00:00,18.91,18.96,18.84,18.92,231065.0,17.5101,17.5564,17.4453,17.5194,231065.0
2019-01-03 12:30:00,18.92,18.97,18.85,18.94,146095.0,17.5194,17.5657,17.4546,17.5379,146095.0
2019-01-03 13:00:00,18.93,18.94,18.72,18.79,188765.0,17.5286,17.5379,17.3342,17.399,188765.0
2019-01-03 13:30:00,18.79,18.89,18.76,18.78,114846.0,17.399,17.4916,17.3712,17.3897,114846.0
2019-01-03 14:00:00,18.78,18.82,18.73,18.8,160720.0,17.3897,17.4268,17.3434,17.4083,160720.0
2019-01-03 14:30:00,18.79,18.81,18.66,18.67,227473.0,17.399,17.4175,17.2786,17.2879,227473.0
2019-01-03 15:00:00,18.67,18.81,18.58,18.8,418543.0,17.2879,17.4175,17.2046,17.4083,418543.0
2019-01-03 15:30:00,18.8,18.8,18.64,18.71,911373.0,17.4083,17.4083,17.2601,17.3249,911373.0
2019-01-04 09:30:00,19.05,19.53,19.0,19.5,1030314.0,17.6398,18.0842,17.5935,18.0564,1030314.0
2019-01-04 10:00:00,19.51,19.58,19.25,19.55,381341.0,18.0657,18.1305,17.825,18.1027,381341.0
2019-01-04 10:30:00,19.55,19.79,19.55,19.79,662025.0,18.1027,18.325,18.1027,18.325,662025.0
2019-01-04 11:00:00,19.8,20.03,19.8,19.98,455433.0,18.3342,18.5472,18.3342,18.5009,455433.0
2019-01-04 11:30:00,19.98,20.13,19.91,20.0,537028.0,18.5009,18.6398,18.4361,18.5194,537028.0
2019-01-04 12:00:00,20.0,20.09,19.93,20.05,338023.0,18.5194,18.6028,18.4546,18.5657,338023.0
2019-01-04 12:30:00,20.05,20.09,20.01,20.01,185309.0,18.5657,18.6028,18.5287,18.5287,185309.0
2019-01-04 13:00:00,20.02,20.09,20.0,20.02,141047.0,18.538,18.6028,18.5194,18.538,141047.0
2019-01-04 13:30:00,20.03,20.09,19.94,19.99,205363.0,18.5472,18.6028,18.4639,18.5102,205363.0
2019-01-04 14:00:00,20.0,20.08,19.94,20.07,166029.0,18.5194,18.5935,18.4639,18.5842,166029.0
2019-01-04 14:30:00,20.07,20.14,19.94,19.95,253906.0,18.5842,18.6491,18.4639,18.4731,253906.0
2019-01-04 15:00:00,19.95,20.06,19.94,20.03,282000.0,18.4731,18.575,18.4639,18.5472,282000.0
2019-01-04 15:30:00,20.02,20.07,19.98,19.99,914845.0,18.538,18.5842,18.5009,18.5102,914845.0
2019-01-07 09:30:00,20.0,20.07,19.87,20.03,252256.0,18.5194,18.5842,18.3991,18.5472,252256.0
2019-01-07 10:00:00,20.04,20.13,20.0,20.03,269928.0,18.5565,18.6398,18.5194,18.5472,269928.0
2019-01-07 10:30:00,20.03,20.17,20.03,20.11,238669.0,18.5472,18.6768,18.5472,18.6213,238669.0
2019-01-07 11:00:00,20.11,20.16,20.09,20.12,150886.0,18.6213,18.6676,18.6028,18.6305,150886.0
2019-01-07 11:30:00,20.12,20.46,20.12,20.42,348538.0,18.6305,18.9454,18.6305,18.9083,348538.0
2019-01-07 12:00:00,20.42,20.47,20.36,20.46,157326.0,18.9083,18.9546,18.8528,18.9454,157326.0
2019-01-07 12:30:00,20.46,20.59,20.43,20.57,230946.0,18.9454,19.0658,18.9176,19.0472,230946.0
2019-01-07 13:00:00,20.56,20.59,20.49,20.52,117391.0,19.038,19.0658,18.9732,19.0009,117391.0
2019-01-07 13:30:00,20.52,20.59,20.47,20.48,128219.0,19.0009,19.0658,18.9546,18.9639,128219.0
2019-01-07 14:00:00,20.48,20.52,20.47,20.49,223399.0,18.9639,19.0009,18.9546,18.9732,223399.0
2019-01-07 14:30:00,20.49,20.54,20.46,20.51,143989.0,18.9732,19.0195,18.9454,18.9917,143989.0
2019-01-07 15:00:00,20.51,20.68,20.49,20.64,717464.0,18.9917,19.1491,18.9732,19.1121,717464.0
2019-01-07 15:30:00,20.64,20.7,20.59,20.69,1126720.0,19.1121,19.1676,19.0658,19.1584,1126720.0
2019-01-08 09:30:00,20.91,21.12,20.87,20.98,226770.0,19.3621,19.5565,19.325,19.4269,226770.0
2019-01-08 10:00:00,20.98,21.14,20.83,20.95,313726.0,19.4269,19.575,19.288,19.3991,313726.0
2019-01-08 10:30:00,20.97,20.97,20.77,20.82,143424.0,19.4176,19.4176,19.2324,19.2787,143424.0
2019-01-08 11:00:00,20.83,21.02,20.82,20.99,307020.0,19.288,19.4639,19.2787,19.4361,307020.0
2019-01-08 11:30:00,21.0,21.08,20.9,21.07,360598.0,19.4454,19.5195,19.3528,19.5102,360598.0
2019-01-08 12:00:00,21.08,21.11,21.03,21.05,116243.0,19.5195,19.5473,19.4732,19.4917,116243.0
2019-01-08 12:30:00,21.05,21.12,20.99,21.06,167290.0,19.4917,19.5565,19.4361,19.501,167290.0
2019-01-08 13:00:00,21.06,21.17,21.03,21.17,115239.0,19.501,19.6028,19.4732,19.6028,115239.0
2019-01-08 13:30:00,21.17,21.22,21.15,21.19,130750.0,19.6028,19.6491,19.5843,19.6213,130750.0
2019-01-08 14:00:00,21.18,21.23,21.11,21.11,118320.0,19.6121,19.6584,19.5473,19.5473,118320.0
2019-01-08 14:30:00,21.12,21.14,21.07,21.07,208861.0,19.5565,19.575,19.5102,19.5102,208861.0
2019-01-08 15:00:00,21.07,21.11,21.04,21.09,133151.0,19.5102,19.5473,19.4824,19.5287,133151.0
2019-01-08 15:30:00,21.1,21.18,21.09,21.14,775807.0,19.538,19.6121,19.5287,19.575,775807.0
2019-01-09 09:30:00,21.3,21.72,21.29,21.5,413483.0,19.7232,20.1121,19.7139,19.9084,413483.0
2019-01-09 10:00:00,21.5,21.56,21.3,21.31,445449.0,19.9084,19.9639,19.7232,19.7325,445449.0
2019-01-09 10:30:00,21.3,21.31,21.05,21.17,241568.0,19.7232,19.7325,19.4917,19.6028,241568.0
2019-01-09 11:00:00,21.17,21.27,21.15,21.24,76425.0,19.6028,19.6954,19.5843,19.6676,76425.0
2019-01-09 11:30:00,21.24,21.52,21.22,21.39,216955.0,19.6676,19.9269,19.6491,19.8065,216955.0
2019-01-09 12:00:00,21.38,21.43,21.31,21.41,68764.0,19.7973,19.8436,19.7325,19.8251,68764.0
2019-01-09 12:30:00,21.42,21.49,21.39,21.48,60694.0,19.8343,19.8991,19.8065,19.8899,60694.0
2019-01-09 13:00:00,21.48,21.53,21.48,21.48,100458.0,19.8899,19.9362,19.8899,19.8899,100458.0
2019-01-09 13:30:00,21.48,21.5,21.33,21.37,135480.0,19.8899,19.9084,19.751,19.788,135480.0
2019-01-09 14:00:00,21.37,21.48,21.35,21.45,130210.0,19.788,19.8899,19.7695,19.8621,130210.0
2019-01-09 14:30:00,21.46,21.57,21.43,21.53,149490.0,19.8714,19.9732,19.8436,19.9362,149490.0
2019-01-09 15:00:00,21.52,21.57,21.45,21.48,304957.0,19.9269,19.9732,19.8621,19.8899,304957.0
2019-01-09 15:30:00,21.48,21.51,21.38,21.47,804717.0,19.8899,19.9176,19.7973,19.8806,804717.0
2019-01-10 09:30:00,21.17,21.33,21.06,21.18,259352.0,19.6028,19.751,19.501,19.6121,259352.0
2019-01-10 10:00:00,21.18,21.26,21.1,21.19,177704.0,19.6121,19.6862,19.538,19.6213,177704.0
2019-01-10 10:30:00,21.19,21.38,21.16,21.3,165740.0,19.6213,19.7973,19.5936,19.7232,165740.0
2019-01-10 11:00:00,21.3,21.47,21.29,21.41,173357.0,19.7232,19.8806,19.7139,19.8251,173357.0
2019-01-10 11:30:00,21.41,21.51,21.39,21.43,85028.0,19.8251,19.9176,19.8065,19.8436,85028.0
2019-01-10 12:00:00,21.42,21.45,21.33,21.43,109987.0,19.8343,19.8621,19.751,19.8436,109987.0
2019-01-10 12:30:00,21.43,21.43,21.31,21.33,83289.0,19.8436,19.8436,19.7325,19.751,83289.0
2019-01-10 13:00:00,21.32,21.33,21.12,21.21,121484.0,19.7417,19.751,19.5565,19.6399,121484.0
2019-01-10 13:30:00,21.22,21.23,21.09,21.17,100718.0,19.6491,19.6584,19.5287,19.6028,100718.0
2019-01-10 14:00:00,21.17,21.34,21.17,21.29,93075.0,19.6028,19.7602,19.6028,19.7139,93075.0
2019-01-10 14:30:00,21.29,21.39,21.26,21.31,117824.0,19.7139,19.8065,19.6862,19.7325,117824.0
2019-01-10 15:00:00,21.32,21.33,21.23,21.28,175450.0,19.7417,19.751,19.6584,19.7047,175450.0
2019-01-10 15:30:00,21.27,21.28,21.11,21.13,538783.0,19.6954,19.7047,19.5473,19.5658,538783.0
2019-01-11 09:30:00,20.95,21.06,20.78,20.93,111595.0,19.3991,19.501,19.2417,19.3806,111595.0
2019-01-11 10:00:00,20.93,20.93,20.83,20.9,98061.0,19.3806,19.3806,19.288,19.3528,98061.0
2019-01-11 10:30:00,20.9,20.92,20.77,20.83,230602.0,19.3528,19.3713,19.2324,19.288,230602.0
2019-01-11 11:00:00,20.83,20.86,20.7,20.79,212255.0,19.288,19.3158,19.1676,19.2509,212255.0
2019-01-11 11:30:00,20.79,20.9,20.78,20.86,135601.0,19.2509,19.3528,19.2417,19.3158,135601.0
2019-01-11 12:00:00,20.86,20.98,20.83,20.97,391844.0,19.3158,19.4269,19.288,19.4176,391844.0
2019-01-11 12:30:00,20.98,21.15,20.97,21.04,169803.0,19.4269,19.5843,19.4176,19.4824,169803.0
2019-01-11 13:00:00,21.04,21.05,20.96,20.99,91682.0,19.4824,19.4917,19.4084,19.4361,91682.0
2019-01-11 13:30:00,20.99,21.0,20.92,20.95,92143.0,19.4361,19.4454,19.3713,19.3991,92143.0
2019-01-11 14:00:00,20.94,21.02,20.93,20.98,171038.0,19.3898,19.4639,19.3806,19.4269,171038.0
2019-01-11 14:30:00,20.98,20.98,20.9,20.91,105342.0,19.4269,19.4269,19.3528,19.3621,105342.0
2019-01-11 15:00:00,20.91,20.93,20.77,20.77,208966.0,19.3621,19.3806,19.2324,19.2324,208966.0
2019-01-11 15:30:00,20.77,20.91,20.77,20.89,602836.0,19.2324,19.3621,19.2324,19.3435,602836.0
2019-01-14 09:30:00,20.72,20.93,20.69,20.82,143332.0,19.1861,19.3806,19.1584,19.2787,143332.0
2019-01-14 10:00:00,20.82,21.03,20.81,21.02,179217.0,19.2787,19.4732,19.2695,19.4639,179217.0
2019-01-14 10:30:00,21.02,21.05,20.86,20.89,200850.0,19.4639,19.4917,19.3158,19.3435,200850.0
2019-01-14 11:00:00,20.88,20.88,20.67,20.73,126552.0,19.3343,19.3343,19.1398,19.1954,126552.0
2019-01-14 11:30:00,20.73,20.83,20.71,20.82,130560.0,19.1954,19.288,19.1769,19.2787,130560.0
2019-01-14 12:00:00,20.82,20.93,20.82,20.88,113055.0,19.2787,19.3806,19.2787,19.3343,113055.0
2019-01-14 12:30:00,20.89,20.93,20.86,20.91,54506.0,19.3435,19.3806,19.3158,19.3621,54506.0
2019-01-14 13:00:00,20.91,20.94,20.84,20.84,95191.0,19.3621,19.3898,19.2972,19.2972,95191.0
2019-01-14 13:30:00,20.84,20.9,20.82,20.82,81308.0,19.2972,19.3528,19.2787,19.2787,81308.0
2019-01-14 14:00:00,20.83,20.84,20.77,20.79,83625.0,19.288,19.2972,19.2324,19.2509,83625.0
2019-01-14 14:30:00,20.8,20.86,20.77,20.86,75200.0,19.2602,19.3158,19.2324,19.3158,75200.0
2019-01-14 15:00:00,20.86,20.9,20.83,20.84,92806.0,19.3158,19.3528,19.288,19.2972,92806.0
2019-01-14 15:30:00,20.85,20.86,20.76,20.76,389915.0,19.3065,19.3158,19.2232,19.2232,389915.0
2019-01-15 09:30:00,20.74,20.91,20.74,20.84,170872.0,19.2047,19.3621,19.2047,19.2972,170872.0
2019-01-15 10:00:00,20.85,21.0,20.84,20.95,178467.0,19.3065,19.4454,19.2972,19.3991,178467.0
2019-01-15 10:30:00,20.96,21.05,20.95,21.02,82257.0,19.4084,19.4917,19.3991,19.4639,82257.0
2019-01-15 11:00:00,21.03,21.04,20.94,20.98,98838.0,19.4732,19.4824,19.3898,19.4269,98838.0
2019-01-15 11:30:00,20.98,21.12,20.96,21.1,124391.0,19.4269,19.5565,19.4084,19.538,124391.0
2019-01-15 12:00:00,21.1,21.14,20.99,21.08,214034.0,19.538,19.575,19.4361,19.5195,214034.0
2019-01-15 12:30:00,21.07,21.1,21.04,21.05,89175.0,19.5102,19.538,19.4824,19.4917,89175.0
2019-01-15 13:00:00,21.06,21.12,21.03,21.05,172896.0,19.501,19.5565,19.4732,19.4917,172896.0
2019-01-15 13:30:00,21.05,21.08,21.03,21.06,107234.0,19.4917,19.5195,19.4732,19.501,107234.0
2019-01-15 14:00:00,21.07,21.1,20.96,20.96,106591.0,19.5102,19.538,19.4084,19.4084,106591.0
2019-01-15 14:30:00,20.96,21.08,20.96,21.07,107655.0,19.4084,19.5195,19.4084,19.5102,107655.0
2019-01-15 15:00:00,21.07,21.1,21.04,21.09,123699.0,19.5102,19.538,19.4824,19.5287,123699.0
2019-01-15 15:30:00,21.09,21.14,21.05,21.1,513400.0,19.5287,19.575,19.4917,19.538,513400.0
2019-01-16 09:30:00,21.65,22.34,21.64,22.34,1260747.0,20.0473,20.6862,20.038,20.6862,1260747.0
2019-01-16 10:00:00,22.34,22.43,21.92,21.97,842035.0,20.6862,20.7695,20.2973,20.3436,842035.0
2019-01-16 10:30:00,21.98,22.12,21.95,22.12,352688.0,20.3529,20.4825,20.3251,20.4825,352688.0
2019-01-16 11:00:00,22.12,22.39,22.05,22.38,462275.0,20.4825,20.7325,20.4177,20.7232,462275.0
2019-01-16 11:30:00,22.38,22.42,22.15,22.16,409597.0,20.7232,20.7603,20.5103,20.5195,409597.0
2019-01-16 12:00:00,22.16,22.22,22.13,22.16,199349.0,20.5195,20.5751,20.4918,20.5195,199349.0
2019-01-16 12:30:00,22.16,22.24,22.13,22.21,254259.0,20.5195,20.5936,20.4918,20.5658,254259.0
2019-01-16 13:00:00,22.2,22.3,22.18,22.29,163915.0,20.5566,20.6492,20.538,20.6399,163915.0
2019-01-16 13:30:00,22.28,22.29,22.15,22.19,182111.0,20.6306,20.6399,20.5103,20.5473,182111.0
2019-01-16 14:00:00,22.19,22.22,22.1,22.21,205939.0,20.5473,20.5751,20.464,20.5658,205939.0
2019-01-16 14:30:00,22.21,22.22,22.05,22.07,358431.0,20.5658,20.5751,20.4177,20.4362,358431.0
2019-01-16 15:00:00,22.07,22.11,22.01,22.02,332085.0,20.4362,20.4732,20.3806,20.3899,332085.0
2019-01-16 15:30:00,22.02,22.27,21.99,22.25,1167144.0,20.3899,20.6214,20.3621,20.6029,1167144.0
2019-01-17 09:30:00,21.97,22.19,21.95,22.14,274182.0,20.3436,20.5473,20.3251,20.501,274182.0
2019-01-17 10:00:00,22.14,22.19,22.0,22.04,361838.0,20.501,20.5473,20.3714,20.4084,361838.0
2019-01-17 10:30:00,22.05,22.25,22.03,22.25,368052.0,20.4177,20.6029,20.3992,20.6029,368052.0
2019-01-17 11:00:00,22.25,22.37,22.23,22.33,501389.0,20.6029,20.714,20.5843,20.6769,501389.0
2019-01-17 11:30:00,22.33,22.42,22.32,22.37,290560.0,20.6769,20.7603,20.6677,20.714,290560.0
2019-01-17 12:00:00,22.36,22.42,22.35,22.37,274879.0,20.7047,20.7603,20.6955,20.714,274879.0
2019-01-17 12:30:00,22.38,22.41,22.34,22.41,303073.0,20.7232,20.751,20.6862,20.751,303073.0
2019-01-17 13:00:00,22.41,22.59,22.4,22.51,613003.0,20.751,20.9177,20.7418,20.8436,613003.0
2019-01-17 13:30:00,22.52,22.74,22.5,22.65,617721.0,20.8529,21.0566,20.8344,20.9733,617721.0
2019-01-17 14:00:00,22.64,22.65,22.55,22.59,262030.0,20.964,20.9733,20.8807,20.9177,262030.0
2019-01-17 14:30:00,22.59,22.82,22.57,22.72,371769.0,20.9177,21.1307,20.8992,21.0381,371769.0
2019-01-17 15:00:00,22.71,22.73,22.61,22.72,558302.0,21.0288,21.0473,20.9362,21.0381,558302.0
2019-01-17 15:30:00,22.71,22.79,22.61,22.66,1336489.0,21.0288,21.1029,20.9362,20.9825,1336489.0
2019-01-18 09:30:00,22.77,22.91,22.52,22.71,258244.0,21.0844,21.214,20.8529,21.0288,258244.0
2019-01-18 10:00:00,22.71,22.72,22.57,22.57,289515.0,21.0288,21.0381,20.8992,20.8992,289515.0
2019-01-18 10:30:00,22.58,22.72,22.55,22.71,285782.0,20.9084,21.0381,20.8807,21.0288,285782.0
2019-01-18 11:00:00,22.71,22.72,22.59,22.71,248603.0,21.0288,21.0381,20.9177,21.0288,248603.0
2019-01-18 11:30:00,22.71,22.79,22.61,22.73,871779.0,21.0288,21.1029,20.9362,21.0473,871779.0
2019-01-18 12:00:00,22.73,22.81,22.72,22.75,276397.0,21.0473,21.1214,21.0381,21.0659,276397.0
2019-01-18 12:30:00,22.75,22.75,22.61,22.71,411919.0,21.0659,21.0659,20.9362,21.0288,411919.0
2019-01-18 13:00:00,22.71,22.84,22.68,22.75,298586.0,21.0288,21.1492,21.001,21.0659,298586.0
2019-01-18 13:30:00,22.75,22.78,22.69,22.74,184382.0,21.0659,21.0936,21.0103,21.0566,184382.0
2019-01-18 14:00:00,22.73,22.8,22.72,22.78,231824.0,21.0473,21.1122,21.0381,21.0936,231824.0
2019-01-18 14:30:00,22.78,22.81,22.74,22.74,246525.0,21.0936,21.1214,21.0566,21.0566,246525.0
2019-01-18 15:00:00,22.75,22.76,22.69,22.76,245568.0,21.0659,21.0751,21.0103,21.0751,245568.0
2019-01-18 15:30:00,22.76,22.82,22.75,22.81,803064.0,21.0751,21.1307,21.0659,21.1214,803064.0
2019-01-22 09:30:00,22.48,22.95,22.46,22.91,338328.0,20.8158,21.251,20.7973,21.214,338328.0
2019-01-22 10:00:00,22.91,22.91,22.55,22.59,373649.0,21.214,21.214,20.8807,20.9177,373649.0
2019-01-22 10:30:00,22.59,22.65,22.37,22.4,268500.0,20.9177,20.9733,20.714,20.7418,268500.0
2019-01-22 11:00:00,22.41,22.47,22.4,22.44,167996.0,20.751,20.8066,20.7418,20.7788,167996.0
2019-01-22 11:30:00,22.44,22.46,22.29,22.3,326740.0,20.7788,20.7973,20.6399,20.6492,326740.0
2019-01-22 12:00:00,22.3,22.34,22.21,22.22,189647.0,20.6492,20.6862,20.5658,20.5751,189647.0
2019-01-22 12:30:00,22.21,22.24,22.17,22.2,236890.0,20.5658,20.5936,20.5288,20.5566,236890.0
2019-01-22 13:00:00,22.19,22.2,22.02,22.13,163656.0,20.5473,20.5566,20.3899,20.4918,163656.0
2019-01-22 13:30:00,22.13,22.19,22.11,22.19,121713.0,20.4918,20.5473,20.4732,20.5473,121713.0
2019-01-22 14:00:00,22.18,22.2,22.12,22.16,211000.0,20.538,20.5566,20.4825,20.5195,211000.0
2019-01-22 14:30:00,22.16,22.18,22.07,22.1,249687.0,20.5195,20.538,20.4362,20.464,249687.0
2019-01-22 15:00:00,22.1,22.18,22.01,22.15,231230.0,20.464,20.538,20.3806,20.5103,231230.0
2019-01-22 15:30:00,22.16,22.17,22.03,22.16,632964.0,20.5195,20.5288,20.3992,20.5195,632964.0
2019-01-23 09:30:00,22.23,22.46,22.19,22.42,112965.0,20.5843,20.7973,20.5473,20.7603,112965.0
2019-01-23 10:00:00,22.42,22.44,22.29,22.32,121216.0,20.7603,20.7788,20.6399,20.6677,121216.0
2019-01-23 10:30:00,22.31,22.34,22.13,22.15,159916.0,20.6584,20.6862,20.4918,20.5103,159916.0
2019-01-23 11:00:00,22.14,22.23,22.06,22.1,177174.0,20.501,20.5843,20.4269,20.464,177174.0
2019-01-23 11:30:00,22.09,22.11,21.99,22.0,328028.0,20.4547,20.4732,20.3621,20.3714,328028.0
2019-01-23 12:00:00,22.0,22.03,21.95,22.01,162177.0,20.3714,20.3992,20.3251,20.3806,162177.0
2019-01-23 12:30:00,22.01,22.18,22.0,22.15,345118.0,20.3806,20.538,20.3714,20.5103,345118.0
2019-01-23 13:00:00,22.15,22.16,22.06,22.08,101930.0,20.5103,20.5195,20.4269,20.4455,101930.0
2019-01-23 13:30:00,22.07,22.13,22.05,22.05,64368.0,20.4362,20.4918,20.4177,20.4177,64368.0
2019-01-23 14:00:00,22.06,22.13,22.04,22.09,135849.0,20.4269,20.4918,20.4084,20.4547,135849.0
2019-01-23 14:30:00,22.08,22.16,22.05,22.16,176806.0,20.4455,20.5195,20.4177,20.5195,176806.0
2019-01-23 15:00:00,22.15,22.25,22.11,22.24,174563.0,20.5103,20.6029,20.4732,20.5936,174563.0
2019-01-23 15:30:00,22.23,22.29,22.19,22.29,471908.0,20.5843,20.6399,20.5473,20.6399,471908.0
2019-01-24 09:30:00,22.25,22.57,22.14,22.52,95190.0,20.6029,20.8992,20.501,20.8529,95190.0
2019-01-24 10:00:00,22.52,22.56,22.45,22.55,133525.0,20.8529,20.8899,20.7881,20.8807,133525.0
2019-01-24 10:30:00,22.54,22.55,22.41,22.48,170340.0,20.8714,20.8807,20.751,20.8158,170340.0
2019-01-24 11:00:00,22.48,22.54,22.41,22.43,93957.0,20.8158,20.8714,20.751,20.7695,93957.0
2019-01-24 11:30:00,22.43,22.53,22.4,22.45,120227.0,20.7695,20.8621,20.7418,20.7881,120227.0
2019-01-24 12:00:00,22.45,22.46,22.37,22.41,85459.0,20.7881,20.7973,20.714,20.751,85459.0
2019-01-24 12:30:00,22.41,22.43,22.34,22.38,64286.0,20.751,20.7695,20.6862,20.7232,64286.0
2019-01-24 13:00:00,22.38,22.39,22.31,22.33,98376.0,20.7232,20.7325,20.6584,20.6769,98376.0
2019-01-24 13:30:00,22.33,22.4,22.31,22.36,88120.0,20.6769,20.7418,20.6584,20.7047,88120.0
2019-01-24 14:00:00,22.36,22.4,22.32,22.36,135520.0,20.7047,20.7418,20.6677,20.7047,135520.0
2019-01-24 14:30:00,22.36,22.39,22.35,22.38,104169.0,20.7047,20.7325,20.6955,20.7232,104169.0
2019-01-24 15:00:00,22.38,22.43,22.37,22.42,156956.0,20.7232,20.7695,20.714,20.7603,156956.0
2019-01-24 15:30:00,22.42,22.42,22.35,22.37,393040.0,20.7603,20.7603,20.6955,20.714,393040.0
2019-01-25 09:30:00,22.61,22.71,22.49,22.62,126946.0,20.9362,21.0288,20.8251,20.9455,126946.0
2019-01-25 10:00:00,22.63,22.73,22.6,22.63,78381.0,20.9547,21.0473,20.927,20.9547,78381.0
2019-01-25 10:30:00,22.63,22.68,22.59,22.68,117985.0,20.9547,21.001,20.9177,21.001,117985.0
2019-01-25 11:00:00,22.67,22.82,22.66,22.7,308175.0,20.9918,21.1307,20.9825,21.0196,308175.0
2019-01-25 11:30:00,22.71,22.81,22.71,22.76,415140.0,21.0288,21.1214,21.0288,21.0751,415140.0
2019-01-25 12:00:00,22.76,22.9,22.72,22.88,255005.0,21.0751,21.2047,21.0381,21.1862,255005.0
2019-01-25 12:30:00,22.88,22.89,22.78,22.89,239082.0,21.1862,21.1955,21.0936,21.1955,239082.0
2019-01-25 13:00:00,22.89,22.94,22.82,22.87,96981.0,21.1955,21.2418,21.1307,21.177,96981.0
2019-01-25 13:30:00,22.87,22.96,22.85,22.93,108144.0,21.177,21.2603,21.1585,21.2325,108144.0
2019-01-25 14:00:00,22.92,22.96,22.82,22.84,154712.0,21.2233,21.2603,21.1307,21.1492,154712.0
2019-01-25 14:30:00,22.85,22.91,22.83,22.9,92092.0,21.1585,21.214,21.1399,21.2047,92092.0
2019-01-25 15:00:00,22.9,22.9,22.8,22.83,201109.0,21.2047,21.2047,21.1122,21.1399,201109.0
2019-01-25 15:30:00,22.83,22.85,22.76,22.83,424577.0,21.1399,21.1585,21.0751,21.1399,424577.0
2019-01-28 09:30:00,22.53,22.73,22.49,22.7,190486.0,20.8621,21.0473,20.8251,21.0196,190486.0
2019-01-28 10:00:00,22.7,22.85,22.66,22.8,97554.0,21.0196,21.1585,20.9825,21.1122,97554.0
2019-01-28 10:30:00,22.81,22.84,22.77,22.79,85668.0,21.1214,21.1492,21.0844,21.1029,85668.0
2019-01-28 11:00:00,22.79,22.84,22.71,22.72,86379.0,21.1029,21.1492,21.0288,21.0381,86379.0
2019-01-28 11:30:00,22.72,22.74,22.57,22.64,165203.0,21.0381,21.0566,20.8992,20.964,165203.0
2019-01-28 12:00:00,22.64,22.72,22.62,22.71,66925.0,20.964,21.0381,20.9455,21.0288,66925.0
2019-01-28 12:30:00,22.72,22.74,22.63,22.63,112009.0,21.0381,21.0566,20.9547,20.9547,112009.0
2019-01-28 13:00:00,22.63,22.75,22.61,22.73,53295.0,20.9547,21.0659,20.9362,21.0473,53295.0
2019-01-28 13:30:00,22.72,22.78,22.71,22.78,129339.0,21.0381,21.0936,21.0288,21.0936,129339.0
2019-01-28 14:00:00,22.78,22.83,22.77,22.8,71364.0,21.0936,21.1399,21.0844,21.1122,71364.0
2019-01-28 14:30:00,22.79,22.84,22.78,22.79,95484.0,21.1029,21.1492,21.0936,21.1029,95484.0
2019-01-28 15:00:00,22.79,22.85,22.74,22.84,169473.0,21.1029,21.1585,21.0566,21.1492,169473.0
2019-01-28 15:30:00,22.83,22.85,22.78,22.78,474200.0,21.1399,21.1585,21.0936,21.0936,474200.0
2019-01-29 09:30:00,22.75,22.88,22.71,22.84,64685.0,21.0659,21.1862,21.0288,21.1492,64685.0
2019-01-29 10:00:00,22.83,22.89,22.74,22.8,46673.0,21.1399,21.1955,21.0566,21.1122,46673.0
2019-01-29 10:30:00,22.82,22.84,22.61,22.64,67402.0,21.1307,21.1492,20.9362,20.964,67402.0
2019-01-29 11:00:00,22.62,22.72,22.61,22.66,121042.0,20.9455,21.0381,20.9362,20.9825,121042.0
2019-01-29 11:30:00,22.67,22.79,22.65,22.78,172445.0,20.9918,21.1029,20.9733,21.0936,172445.0
2019-01-29 12:00:00,22.79,22.79,22.69,22.76,102287.0,21.1029,21.1029,21.0103,21.0751,102287.0
2019-01-29 12:30:00,22.75,22.78,22.73,22.73,72111.0,21.0659,21.0936,21.0473,21.0473,72111.0
2019-01-29 13:00:00,22.73,22.77,22.71,22.77,98905.0,21.0473,21.0844,21.0288,21.0844,98905.0
2019-01-29 13:30:00,22.77,22.78,22.73,22.77,79121.0,21.0844,21.0936,21.0473,21.0844,79121.0
2019-01-29 14:00:00,22.77,22.78,22.68,22.69,90378.0,21.0844,21.0936,21.001,21.0103,90378.0
2019-01-29 14:30:00,22.68,22.69,22.6,22.61,136867.0,21.001,21.0103,20.927,20.9362,136867.0
2019-01-29 15:00:00,22.61,22.64,22.5,22.51,150947.0,20.9362,20.964,20.8344,20.8436,150947.0
2019-01-29 15:30:00,22.51,22.54,22.42,22.46,783388.0,20.8436,20.8714,20.7603,20.7973,783388.0
2019-01-30 09:30:00,22.58,22.58,22.19,22.29,742811.0,20.9084,20.9084,20.5473,20.6399,742811.0
2019-01-30 10:00:00,22.28,22.66,22.25,22.5,739636.0,20.6306,20.9825,20.6029,20.8344,739636.0
2019-01-30 10:30:00,22.51,22.66,22.43,22.5,713537.0,20.8436,20.9825,20.7695,20.8344,713537.0
2019-01-30 11:00:00,22.51,22.58,22.35,22.35,143932.0,20.8436,20.9084,20.6955,20.6955,143932.0
2019-01-30 11:30:00,22.35,22.44,22.32,22.34,264366.0,20.6955,20.7788,20.6677,20.6862,264366.0
2019-01-30 12:00:00,22.35,22.38,22.3,22.32,122382.0,20.6955,20.7232,20.6492,20.6677,122382.0
2019-01-30 12:30:00,22.32,22.34,22.27,22.3,189647.0,20.6677,20.6862,20.6214,20.6492,189647.0
2019-01-30 13:00:00,22.29,22.34,22.27,22.33,154820.0,20.6399,20.6862,20.6214,20.6769,154820.0
2019-01-30 13:30:00,22.34,22.38,22.29,22.3,124002.0,20.6862,20.7232,20.6399,20.6492,124002.0
2019-01-30 14:00:00,22.3,22.52,22.28,22.46,138766.0,20.6492,20.8529,20.6306,20.7973,138766.0
2019-01-30 14:30:00,22.46,22.59,22.4,22.57,224126.0,20.7973,20.9177,20.7418,20.8992,224126.0
2019-01-30 15:00:00,22.58,22.61,22.52,22.54,229855.0,20.9084,20.9362,20.8529,20.8714,229855.0
2019-01-30 15:30:00,22.53,22.56,22.47,22.55,467742.0,20.8621,20.8899,20.8066,20.8807,467742.0
2019-01-31 09:30:00,22.4,22.89,22.29,22.69,410633.0,20.7418,21.1955,20.6399,21.0103,410633.0
2019-01-31 10:00:00,22.68,22.85,22.66,22.8,351448.0,21.001,21.1585,20.9825,21.1122,351448.0
2019-01-31 10:30:00,22.8,22.91,22.8,22.83,398879.0,21.1122,21.214,21.1122,21.1399,398879.0
2019-01-31 11:00:00,22.83,22.86,22.74,22.8,307903.0,21.1399,21.1677,21.0566,21.1122,307903.0
2019-01-31 11:30:00,22.8,22.82,22.74,22.74,142531.0,21.1122,21.1307,21.0566,21.0566,142531.0
2019-01-31 12:00:00,22.74,22.78,22.64,22.65,232460.0,21.0566,21.0936,20.964,20.9733,232460.0
2019-01-31 12:30:00,22.66,22.67,22.59,22.63,110291.0,20.9825,20.9918,20.9177,20.9547,110291.0
2019-01-31 13:00:00,22.62,22.69,22.61,22.62,318597.0,20.9455,21.0103,20.9362,20.9455,318597.0
2019-01-31 13:30:00,22.62,22.63,22.56,22.61,173278.0,20.9455,20.9547,20.8899,20.9362,173278.0
2019-01-31 14:00:00,22.61,22.66,22.52,22.54,256350.0,20.9362,20.9825,20.8529,20.8714,256350.0
2019-01-31 14:30:00,22.54,22.56,22.49,22.55,293223.0,20.8714,20.8899,20.8251,20.8807,293223.0
2019-01-31 15:00:00,22.56,22.56,22.49,22.53,376980.0,20.8899,20.8899,20.8251,20.8621,376980.0
2019-01-31 15:30:00,22.53,22.58,22.45,22.46,961439.0,20.8621,20.9084,20.7881,20.7973,961439.0
2019-02-01 09:30:00,22.78,23.73,22.68,23.35,602546.0,21.0936,21.9733,21.001,21.6214,602546.0
2019-02-01 10:00:00,23.35,23.86,23.35,23.78,887309.0,21.6214,22.0937,21.6214,22.0196,887309.0
2019-02-01 10:30:00,23.77,23.78,23.09,23.35,530067.0,22.0103,22.0196,21.3807,21.6214,530067.0
2019-02-01 11:00:00,23.36,23.49,23.31,23.37,246802.0,21.6307,21.7511,21.5844,21.64,246802.0
2019-02-01 11:30:00,23.37,23.5,23.33,23.5,275271.0,21.64,21.7603,21.6029,21.7603,275271.0
2019-02-01 12:00:00,23.49,23.61,23.45,23.59,212257.0,21.7511,21.8622,21.714,21.8437,212257.0
2019-02-01 12:30:00,23.58,23.61,23.49,23.54,246110.0,21.8344,21.8622,21.7511,21.7974,246110.0
2019-02-01 13:00:00,23.54,23.64,23.53,23.58,214878.0,21.7974,21.89,21.7881,21.8344,214878.0
2019-02-01 13:30:00,23.58,23.75,23.57,23.69,220204.0,21.8344,21.9918,21.8252,21.9363,220204.0
2019-02-01 14:00:00,23.69,23.7,23.51,23.66,280237.0,21.9363,21.9455,21.7696,21.9085,280237.0
2019-02-01 14:30:00,23.66,23.75,23.6,23.7,282853.0,21.9085,21.9918,21.8529,21.9455,282853.0
2019-02-01 15:00:00,23.69,23.73,23.5,23.52,332961.0,21.9363,21.9733,21.7603,21.7789,332961.0
2019-02-01 15:30:00,23.51,23.6,23.38,23.49,811808.0,21.7696,21.8529,21.6492,21.7511,811808.0
2019-02-04 09:30:00,23.64,23.64,23.18,23.36,320809.0,21.89,21.89,21.464,21.6307,320809.0
2019-02-04 10:00:00,23.37,23.4,23.2,23.33,277059.0,21.64,21.6677,21.4825,21.6029,277059.0
2019-02-04 10:30:00,23.33,23.44,23.33,23.4,120310.0,21.6029,21.7048,21.6029,21.6677,120310.0
2019-02-04 11:00:00,23.4,23.52,23.4,23.44,155566.0,21.6677,21.7789,21.6677,21.7048,155566.0
2019-02-04 11:30:00,23.44,23.53,23.41,23.49,152555.0,21.7048,21.7881,21.677,21.7511,152555.0
2019-02-04 12:00:00,23.5,23.56,23.45,23.52,114496.0,21.7603,21.8159,21.714,21.7789,114496.0
2019-02-04 12:30:00,23.52,23.52,23.41,23.47,115254.0,21.7789,21.7789,21.677,21.7326,115254.0
2019-02-04 13:00:00,23.47,23.69,23.46,23.67,268314.0,21.7326,21.9363,21.7233,21.9177,268314.0
2019-02-04 13:30:00,23.66,23.77,23.66,23.76,103561.0,21.9085,22.0103,21.9085,22.0011,103561.0
2019-02-04 14:00:00,23.76,23.79,23.64,23.71,425619.0,22.0011,22.0289,21.89,21.9548,425619.0
2019-02-04 14:30:00,23.71,23.75,23.62,23.63,491005.0,21.9548,21.9918,21.8714,21.8807,491005.0
2019-02-04 15:00:00,23.63,23.68,23.58,23.67,169968.0,21.8807,21.927,21.8344,21.9177,169968.0
2019-02-04 15:30:00,23.66,23.71,23.57,23.7,526922.0,21.9085,21.9548,21.8252,21.9455,526922.0
2019-02-05 09:30:00,23.7,23.73,23.49,23.71,454082.0,21.9455,21.9733,21.7511,21.9548,454082.0
2019-02-05 10:00:00,23.7,23.78,23.56,23.63,424258.0,21.9455,22.0196,21.8159,21.8807,424258.0
2019-02-05 10:30:00,23.64,23.78,23.6,23.67,256328.0,21.89,22.0196,21.8529,21.9177,256328.0
2019-02-05 11:00:00,23.67,23.71,23.56,23.58,101490.0,21.9177,21.9548,21.8159,21.8344,101490.0
2019-02-05 11:30:00,23.58,23.63,23.39,23.39,167695.0,21.8344,21.8807,21.6585,21.6585,167695.0
2019-02-05 12:00:00,23.39,23.5,23.2,23.3,588246.0,21.6585,21.7603,21.4825,21.5751,588246.0
2019-02-05 12:30:00,23.3,23.4,23.29,23.35,203777.0,21.5751,21.6677,21.5659,21.6214,203777.0
2019-02-05 13:00:00,23.35,23.44,23.31,23.43,91104.0,21.6214,21.7048,21.5844,21.6955,91104.0
2019-02-05 13:30:00,23.43,23.48,23.42,23.48,52197.0,21.6955,21.7418,21.6863,21.7418,52197.0
2019-02-05 14:00:00,23.48,23.6,23.48,23.6,103287.0,21.7418,21.8529,21.7418,21.8529,103287.0
2019-02-05 14:30:00,23.6,23.6,23.54,23.56,113356.0,21.8529,21.8529,21.7974,21.8159,113356.0
2019-02-05 15:00:00,23.56,23.69,23.55,23.66,279162.0,21.8159,21.9363,21.8066,21.9085,279162.0
2019-02-05 15:30:00,23.67,23.74,23.61,23.74,511570.0,21.9177,21.9826,21.8622,21.9826,511570.0
2019-02-06 09:30:00,23.6,23.79,23.45,23.51,509906.0,21.8529,22.0289,21.714,21.7696,509906.0
2019-02-06 10:00:00,23.51,23.62,23.38,23.4,298189.0,21.7696,21.8714,21.6492,21.6677,298189.0
2019-02-06 10:30:00,23.39,23.52,23.38,23.48,210659.0,21.6585,21.7789,21.6492,21.7418,210659.0
2019-02-06 11:00:00,23.48,23.51,23.42,23.47,157020.0,21.7418,21.7696,21.6863,21.7326,157020.0
2019-02-06 11:30:00,23.47,23.48,23.38,23.41,150649.0,21.7326,21.7418,21.6492,21.677,150649.0
2019-02-06 12:00:00,23.4,23.46,23.39,23.41,147726.0,21.6677,21.7233,21.6585,21.677,147726.0
2019-02-06 12:30:00,23.42,23.44,23.36,23.38,127879.0,21.6863,21.7048,21.6307,21.6492,127879.0
2019-02-06 13:00:00,23.38,23.4,23.33,23.38,103552.0,21.6492,21.6677,21.6029,21.6492,103552.0
2019-02-06 13:30:00,23.38,23.38,23.26,23.26,106666.0,21.6492,21.6492,21.5381,21.5381,106666.0
2019-02-06 14:00:00,23.27,23.28,23.2,23.2,133954.0,21.5474,21.5566,21.4825,21.4825,133954.0
2019-02-06 14:30:00,23.2,23.21,23.14,23.18,130386.0,21.4825,21.4918,21.427,21.464,130386.0
2019-02-06 15:00:00,23.19,23.25,23.15,23.22,202836.0,21.4733,21.5288,21.4362,21.5011,202836.0
2019-02-06 15:30:00,23.22,23.25,23.16,23.22,501127.0,21.5011,21.5288,21.4455,21.5011,501127.0
2019-02-07 09:30:00,23.07,23.19,22.84,22.88,376567.0,21.3622,21.4733,21.1492,21.1862,376567.0
2019-02-07 10:00:00,22.89,22.9,22.53,22.58,411686.0,21.1955,21.2047,20.8621,20.9084,411686.0
2019-02-07 10:30:00,22.58,22.69,22.3,22.39,557136.0,20.9084,21.0103,20.6492,20.7325,557136.0
2019-02-07 11:00:00,22.39,22.4,22.2,22.28,466975.0,20.7325,20.7418,20.5566,20.6306,466975.0
2019-02-07 11:30:00,22.28,22.39,22.18,22.34,341049.0,20.6306,20.7325,20.538,20.6862,341049.0
2019-02-07 12:00:00,22.34,22.54,22.29,22.53,353691.0,20.6862,20.8714,20.6399,20.8621,353691.0
2019-02-07 12:30:00,22.53,22.57,22.46,22.51,237485.0,20.8621,20.8992,20.7973,20.8436,237485.0
2019-02-07 13:00:00,22.51,22.66,22.5,22.62,312660.0,20.8436,20.9825,20.8344,20.9455,312660.0
2019-02-07 13:30:00,22.63,22.8,22.6,22.8,215231.0,20.9547,21.1122,20.927,21.1122,215231.0
2019-02-07 14:00:00,22.8,22.86,22.73,22.86,275025.0,21.1122,21.1677,21.0473,21.1677,275025.0
2019-02-07 14:30:00,22.86,22.99,22.85,22.99,278824.0,21.1677,21.2881,21.1585,21.2881,278824.0
2019-02-07 15:00:00,22.99,23.06,22.96,23.04,426974.0,21.2881,21.3529,21.2603,21.3344,426974.0
2019-02-07 15:30:00,23.05,23.26,23.02,23.25,980840.0,21.3436,21.5381,21.3159,21.5288,980840.0
2019-02-08 09:30:00,22.93,23.01,22.67,22.71,168235.0,21.3471,21.4216,21.105,21.1423,168235.0
2019-02-08 10:00:00,22.71,22.84,22.68,22.79,315920.0,21.1423,21.2633,21.1143,21.2167,315920.0
2019-02-08 10:30:00,22.79,22.87,22.72,22.76,353598.0,21.2167,21.2912,21.1516,21.1888,353598.0
2019-02-08 11:00:00,22.76,22.78,22.65,22.77,240122.0,21.1888,21.2074,21.0864,21.1981,240122.0
2019-02-08 11:30:00,22.77,22.87,22.75,22.87,284822.0,21.1981,21.2912,21.1795,21.2912,284822.0
2019-02-08 12:00:00,22.87,22.9,22.8,22.84,146699.0,21.2912,21.3191,21.2261,21.2633,146699.0
2019-02-08 12:30:00,22.85,22.97,22.84,22.91,163219.0,21.2726,21.3843,21.2633,21.3285,163219.0
2019-02-08 13:00:00,22.92,22.94,22.82,22.9,302455.0,21.3378,21.3564,21.2447,21.3191,302455.0
2019-02-08 13:30:00,22.9,22.99,22.89,22.97,418668.0,21.3191,21.4029,21.3098,21.3843,418668.0
2019-02-08 14:00:00,22.97,23.04,22.95,23.04,164212.0,21.3843,21.4495,21.3657,21.4495,164212.0
2019-02-08 14:30:00,23.03,23.1,22.99,23.02,171802.0,21.4402,21.5053,21.4029,21.4309,171802.0
2019-02-08 15:00:00,23.01,23.11,23.0,23.11,246031.0,21.4216,21.5146,21.4122,21.5146,246031.0
2019-02-08 15:30:00,23.11,23.17,23.0,23.17,639222.0,21.5146,21.5705,21.4122,21.5705,639222.0
2019-02-11 09:30:00,23.19,23.35,23.14,23.22,143895.0,21.5891,21.7381,21.5426,21.6171,143895.0
2019-02-11 10:00:00,23.23,23.45,23.22,23.44,249750.0,21.6264,21.8312,21.6171,21.8219,249750.0
2019-02-11 10:30:00,23.44,23.5,23.37,23.46,200337.0,21.8219,21.8777,21.7567,21.8405,200337.0
2019-02-11 11:00:00,23.46,23.5,23.41,23.45,333973.0,21.8405,21.8777,21.7939,21.8312,333973.0
2019-02-11 11:30:00,23.45,23.45,23.33,23.41,229834.0,21.8312,21.8312,21.7195,21.7939,229834.0
2019-02-11 12:00:00,23.42,23.46,23.4,23.42,204777.0,21.8032,21.8405,21.7846,21.8032,204777.0
2019-02-11 12:30:00,23.42,23.45,23.34,23.37,233051.0,21.8032,21.8312,21.7288,21.7567,233051.0
2019-02-11 13:00:00,23.37,23.37,23.26,23.28,118130.0,21.7567,21.7567,21.6543,21.6729,118130.0
2019-02-11 13:30:00,23.29,23.29,23.17,23.2,166981.0,21.6822,21.6822,21.5705,21.5984,166981.0
2019-02-11 14:00:00,23.2,23.24,23.16,23.22,205084.0,21.5984,21.6357,21.5612,21.6171,205084.0
2019-02-11 14:30:00,23.23,23.3,23.21,23.28,153377.0,21.6264,21.6915,21.6077,21.6729,153377.0
2019-02-11 15:00:00,23.28,23.42,23.25,23.42,310958.0,21.6729,21.8032,21.645,21.8032,310958.0
2019-02-11 15:30:00,23.42,23.47,23.4,23.44,584975.0,21.8032,21.8498,21.7846,21.8219,584975.0
2019-02-12 09:30:00,23.48,23.82,23.48,23.57,672951.0,21.8591,22.1756,21.8591,21.9429,672951.0
2019-02-12 10:00:00,23.58,23.68,23.49,23.51,390515.0,21.9522,22.0453,21.8684,21.887,390515.0
2019-02-12 10:30:00,23.51,23.59,23.48,23.58,392254.0,21.887,21.9615,21.8591,21.9522,392254.0
2019-02-12 11:00:00,23.58,23.67,23.56,23.62,275592.0,21.9522,22.036,21.9336,21.9894,275592.0
2019-02-12 11:30:00,23.62,23.64,23.57,23.61,174785.0,21.9894,22.0081,21.9429,21.9801,174785.0
2019-02-12 12:00:00,23.61,23.65,23.56,23.63,167734.0,21.9801,22.0174,21.9336,21.9988,167734.0
2019-02-12 12:30:00,23.63,23.7,23.62,23.66,487053.0,21.9988,22.0639,21.9894,22.0267,487053.0
2019-02-12 13:00:00,23.66,23.66,23.49,23.5,250237.0,22.0267,22.0267,21.8684,21.8777,250237.0
2019-02-12 13:30:00,23.5,23.6,23.49,23.58,256137.0,21.8777,21.9708,21.8684,21.9522,256137.0
2019-02-12 14:00:00,23.57,23.59,23.52,23.57,168611.0,21.9429,21.9615,21.8963,21.9429,168611.0
2019-02-12 14:30:00,23.56,23.61,23.52,23.58,176453.0,21.9336,21.9801,21.8963,21.9522,176453.0
2019-02-12 15:00:00,23.58,23.64,23.56,23.59,339966.0,21.9522,22.0081,21.9336,21.9615,339966.0
2019-02-12 15:30:00,23.6,23.63,23.53,23.61,780041.0,21.9708,21.9988,21.9057,21.9801,780041.0
2019-02-13 09:30:00,23.73,23.89,23.59,23.83,269607.0,22.0918,22.2408,21.9615,22.1849,269607.0
2019-02-13 10:00:00,23.83,23.85,23.69,23.74,201765.0,22.1849,22.2036,22.0546,22.1012,201765.0
2019-02-13 10:30:00,23.74,23.82,23.65,23.67,170296.0,22.1012,22.1756,22.0174,22.036,170296.0
2019-02-13 11:00:00,23.67,23.75,23.45,23.46,273051.0,22.036,22.1105,21.8312,21.8405,273051.0
2019-02-13 11:30:00,23.46,23.49,23.39,23.42,300134.0,21.8405,21.8684,21.7753,21.8032,300134.0
2019-02-13 12:00:00,23.43,23.46,23.29,23.35,266975.0,21.8126,21.8405,21.6822,21.7381,266975.0
2019-02-13 12:30:00,23.35,23.35,23.28,23.3,248305.0,21.7381,21.7381,21.6729,21.6915,248305.0
2019-02-13 13:00:00,23.3,23.41,23.28,23.37,183228.0,21.6915,21.7939,21.6729,21.7567,183228.0
2019-02-13 13:30:00,23.38,23.46,23.36,23.45,224116.0,21.766,21.8405,21.7474,21.8312,224116.0
2019-02-13 14:00:00,23.46,23.58,23.46,23.58,210848.0,21.8405,21.9522,21.8405,21.9522,210848.0
2019-02-13 14:30:00,23.58,23.61,23.54,23.58,113671.0,21.9522,21.9801,21.915,21.9522,113671.0
2019-02-13 15:00:00,23.58,23.62,23.55,23.62,275743.0,21.9522,21.9894,21.9243,21.9894,275743.0
2019-02-13 15:30:00,23.62,23.65,23.5,23.51,368150.0,21.9894,22.0174,21.8777,21.887,368150.0
2019-02-14 09:30:00,23.45,23.5,23.17,23.41,521537.0,21.8312,21.8777,21.5705,21.7939,521537.0
2019-02-14 10:00:00,23.41,23.51,23.36,23.49,212845.0,21.7939,21.887,21.7474,21.8684,212845.0
2019-02-14 10:30:00,23.5,23.62,23.46,23.51,278617.0,21.8777,21.9894,21.8405,21.887,278617.0
2019-02-14 11:00:00,23.51,23.53,23.45,23.5,329317.0,21.887,21.9057,21.8312,21.8777,329317.0
2019-02-14 11:30:00,23.5,23.52,23.48,23.52,147527.0,21.8777,21.8963,21.8591,21.8963,147527.0
2019-02-14 12:00:00,23.52,23.56,23.48,23.5,244827.0,21.8963,21.9336,21.8591,21.8777,244827.0
2019-02-14 12:30:00,23.5,23.53,23.47,23.5,284550.0,21.8777,21.9057,21.8498,21.8777,284550.0
2019-02-14 13:00:00,23.5,23.51,23.47,23.49,202971.0,21.8777,21.887,21.8498,21.8684,202971.0
2019-02-14 13:30:00,23.5,23.52,23.36,23.48,856257.0,21.8777,21.8963,21.7474,21.8591,856257.0
2019-02-14 14:00:00,23.48,23.55,23.47,23.52,225138.0,21.8591,21.9243,21.8498,21.8963,225138.0
2019-02-14 14:30:00,23.52,23.56,23.46,23.5,718027.0,21.8963,21.9336,21.8405,21.8777,718027.0
2019-02-14 15:00:00,23.5,23.58,23.49,23.5,215618.0,21.8777,21.9522,21.8684,21.8777,215618.0
2019-02-14 15:30:00,23.5,23.51,23.38,23.39,1761297.0,21.8777,21.887,21.766,21.7753,1761297.0
2019-02-15 09:30:00,23.64,23.7,23.45,23.57,213450.0,22.0081,22.0639,21.8312,21.9429,213450.0
2019-02-15 10:00:00,23.57,23.6,23.51,23.54,149726.0,21.9429,21.9708,21.887,21.915,149726.0
2019-02-15 10:30:00,23.54,23.6,23.53,23.58,134496.0,21.915,21.9708,21.9057,21.9522,134496.0
2019-02-15 11:00:00,23.59,23.65,23.56,23.62,268780.0,21.9615,22.0174,21.9336,21.9894,268780.0
2019-02-15 11:30:00,23.62,23.62,23.57,23.59,95406.0,21.9894,21.9894,21.9429,21.9615,95406.0
2019-02-15 12:00:00,23.6,23.61,23.55,23.57,115035.0,21.9708,21.9801,21.9243,21.9429,115035.0
2019-02-15 12:30:00,23.58,23.59,23.56,23.57,136721.0,21.9522,21.9615,21.9336,21.9429,136721.0
2019-02-15 13:00:00,23.57,23.58,23.49,23.49,172484.0,21.9429,21.9522,21.8684,21.8684,172484.0
2019-02-15 13:30:00,23.49,23.52,23.47,23.51,132259.0,21.8684,21.8963,21.8498,21.887,132259.0
2019-02-15 14:00:00,23.51,23.58,23.5,23.55,118367.0,21.887,21.9522,21.8777,21.9243,118367.0
2019-02-15 14:30:00,23.55,23.56,23.49,23.52,322501.0,21.9243,21.9336,21.8684,21.8963,322501.0
2019-02-15 15:00:00,23.51,23.52,23.48,23.52,169800.0,21.887,21.8963,21.8591,21.8963,169800.0
2019-02-15 15:30:00,23.52,23.56,23.51,23.53,501306.0,21.8963,21.9336,21.887,21.9057,501306.0
2019-02-19 09:30:00,23.46,23.48,23.12,23.39,391493.0,21.8405,21.8591,21.524,21.7753,391493.0
2019-02-19 10:00:00,23.4,23.57,23.39,23.55,326562.0,21.7846,21.9429,21.7753,21.9243,326562.0
2019-02-19 10:30:00,23.55,23.67,23.51,23.67,350793.0,21.9243,22.036,21.887,22.036,350793.0
2019-02-19 11:00:00,23.67,23.75,23.66,23.7,515434.0,22.036,22.1105,22.0267,22.0639,515434.0
2019-02-19 11:30:00,23.7,23.74,23.66,23.68,223466.0,22.0639,22.1012,22.0267,22.0453,223466.0
2019-02-19 12:00:00,23.68,23.74,23.67,23.7,178559.0,22.0453,22.1012,22.036,22.0639,178559.0
2019-02-19 12:30:00,23.7,23.7,23.6,23.68,364653.0,22.0639,22.0639,21.9708,22.0453,364653.0
2019-02-19 13:00:00,23.69,23.7,23.65,23.68,211704.0,22.0546,22.0639,22.0174,22.0453,211704.0
2019-02-19 13:30:00,23.68,23.7,23.6,23.62,236662.0,22.0453,22.0639,21.9708,21.9894,236662.0
2019-02-19 14:00:00,23.62,23.7,23.61,23.68,186391.0,21.9894,22.0639,21.9801,22.0453,186391.0
2019-02-19 14:30:00,23.69,23.72,23.65,23.71,223994.0,22.0546,22.0825,22.0174,22.0732,223994.0
2019-02-19 15:00:00,23.71,23.72,23.63,23.72,258108.0,22.0732,22.0825,21.9988,22.0825,258108.0
2019-02-19 15:30:00,23.71,23.76,23.71,23.71,557791.0,22.0732,22.1198,22.0732,22.0732,557791.0
2019-02-20 09:30:00,23.62,23.93,23.62,23.8,362717.0,21.9894,22.278,21.9894,22.157,362717.0
2019-02-20 10:00:00,23.8,23.84,23.69,23.69,341683.0,22.157,22.1943,22.0546,22.0546,341683.0
2019-02-20 10:30:00,23.68,23.73,23.58,23.6,272890.0,22.0453,22.0918,21.9522,21.9708,272890.0
2019-02-20 11:00:00,23.6,23.6,23.52,23.55,282674.0,21.9708,21.9708,21.8963,21.9243,282674.0
2019-02-20 11:30:00,23.56,23.58,23.51,23.52,242369.0,21.9336,21.9522,21.887,21.8963,242369.0
2019-02-20 12:00:00,23.52,23.56,23.5,23.51,225797.0,21.8963,21.9336,21.8777,21.887,225797.0
2019-02-20 12:30:00,23.51,23.54,23.5,23.52,115965.0,21.887,21.915,21.8777,21.8963,115965.0
2019-02-20 13:00:00,23.52,23.55,23.51,23.55,96343.0,21.8963,21.9243,21.887,21.9243,96343.0
2019-02-20 13:30:00,23.55,23.56,23.52,23.54,110062.0,21.9243,21.9336,21.8963,21.915,110062.0
2019-02-20 14:00:00,23.53,23.58,23.44,23.48,335369.0,21.9057,21.9522,21.8219,21.8591,335369.0
2019-02-20 14:30:00,23.48,23.61,23.48,23.58,210854.0,21.8591,21.9801,21.8591,21.9522,210854.0
2019-02-20 15:00:00,23.59,23.59,23.53,23.58,322674.0,21.9615,21.9615,21.9057,21.9522,322674.0
2019-02-20 15:30:00,23.59,23.69,23.57,23.65,709660.0,21.9615,22.0546,21.9429,22.0174,709660.0
2019-02-21 09:30:00,23.65,23.71,23.55,23.64,200155.0,22.0174,22.0732,21.9243,22.0081,200155.0
2019-02-21 10:00:00,23.64,23.65,23.49,23.58,183659.0,22.0081,22.0174,21.8684,21.9522,183659.0
2019-02-21 10:30:00,23.58,23.6,23.44,23.51,276335.0,21.9522,21.9708,21.8219,21.887,276335.0
2019-02-21 11:00:00,23.52,23.54,23.43,23.43,206325.0,21.8963,21.915,21.8126,21.8126,206325.0
2019-02-21 11:30:00,23.43,23.54,23.42,23.52,139470.0,21.8126,21.915,21.8032,21.8963,139470.0
2019-02-21 12:00:00,23.53,23.55,23.48,23.51,135541.0,21.9057,21.9243,21.8591,21.887,135541.0
2019-02-21 12:30:00,23.5,23.54,23.48,23.51,121943.0,21.8777,21.915,21.8591,21.887,121943.0
2019-02-21 13:00:00,23.52,23.53,23.49,23.5,128105.0,21.8963,21.9057,21.8684,21.8777,128105.0
2019-02-21 13:30:00,23.51,23.56,23.49,23.55,157094.0,21.887,21.9336,21.8684,21.9243,157094.0
2019-02-21 14:00:00,23.55,23.57,23.39,23.45,322805.0,21.9243,21.9429,21.7753,21.8312,322805.0
2019-02-21 14:30:00,23.45,23.51,23.42,23.46,274742.0,21.8312,21.887,21.8032,21.8405,274742.0
2019-02-21 15:00:00,23.46,23.55,23.45,23.51,256651.0,21.8405,21.9243,21.8312,21.887,256651.0
2019-02-21 15:30:00,23.51,23.66,23.48,23.66,612893.0,21.887,22.0267,21.8591,22.0267,612893.0
2019-02-22 09:30:00,23.71,23.93,23.51,23.55,219820.0,22.0732,22.278,21.887,21.9243,219820.0
2019-02-22 10:00:00,23.55,23.56,23.45,23.46,196455.0,21.9243,21.9336,21.8312,21.8405,196455.0
2019-02-22 10:30:00,23.46,23.48,23.38,23.39,370429.0,21.8405,21.8591,21.766,21.7753,370429.0
2019-02-22 11:00:00,23.39,23.4,23.13,23.13,433538.0,21.7753,21.7846,21.5333,21.5333,433538.0
2019-02-22 11:30:00,23.13,23.23,23.06,23.07,336046.0,21.5333,21.6264,21.4681,21.4774,336046.0
2019-02-22 12:00:00,23.06,23.12,23.05,23.06,249070.0,21.4681,21.524,21.4588,21.4681,249070.0
2019-02-22 12:30:00,23.07,23.07,22.97,23.0,247581.0,21.4774,21.4774,21.3843,21.4122,247581.0
2019-02-22 13:00:00,23.0,23.12,22.99,23.1,269391.0,21.4122,21.524,21.4029,21.5053,269391.0
2019-02-22 13:30:00,23.1,23.12,23.08,23.12,247712.0,21.5053,21.524,21.4867,21.524,247712.0
2019-02-22 14:00:00,23.11,23.24,23.11,23.21,433012.0,21.5146,21.6357,21.5146,21.6077,433012.0
2019-02-22 14:30:00,23.21,23.23,23.14,23.22,366622.0,21.6077,21.6264,21.5426,21.6171,366622.0
2019-02-22 15:00:00,23.21,23.3,23.19,23.3,396260.0,21.6077,21.6915,21.5891,21.6915,396260.0
2019-02-22 15:30:00,23.3,23.38,23.25,23.35,828773.0,21.6915,21.766,21.645,21.7381,828773.0
2019-02-25 09:30:00,23.43,23.71,23.43,23.54,205324.0,21.8126,22.0732,21.8126,21.915,205324.0
2019-02-25 10:00:00,23.55,23.56,23.41,23.42,134326.0,21.9243,21.9336,21.7939,21.8032,134326.0
2019-02-25 10:30:00,23.43,23.45,23.32,23.35,223622.0,21.8126,21.8312,21.7102,21.7381,223622.0
2019-02-25 11:00:00,23.35,23.4,23.32,23.37,287599.0,21.7381,21.7846,21.7102,21.7567,287599.0
2019-02-25 11:30:00,23.37,23.42,23.32,23.35,267083.0,21.7567,21.8032,21.7102,21.7381,267083.0
2019-02-25 12:00:00,23.35,23.35,23.18,23.19,209737.0,21.7381,21.7381,21.5798,21.5891,209737.0
2019-02-25 12:30:00,23.19,23.22,23.12,23.13,123708.0,21.5891,21.6171,21.524,21.5333,123708.0
2019-02-25 13:00:00,23.14,23.15,23.07,23.09,128770.0,21.5426,21.5519,21.4774,21.496,128770.0
2019-02-25 13:30:00,23.08,23.09,22.98,23.03,341664.0,21.4867,21.496,21.3936,21.4402,341664.0
2019-02-25 14:00:00,23.02,23.04,22.94,22.95,199098.0,21.4309,21.4495,21.3564,21.3657,199098.0
2019-02-25 14:30:00,22.95,22.97,22.87,22.88,332748.0,21.3657,21.3843,21.2912,21.3005,332748.0
2019-02-25 15:00:00,22.88,22.93,22.81,22.82,492297.0,21.3005,21.3471,21.2354,21.2447,492297.0
2019-02-25 15:30:00,22.83,22.83,22.73,22.79,1127712.0,21.254,21.254,21.1609,21.2167,1127712.0
2019-02-26 09:30:00,22.68,22.72,22.48,22.56,348103.0,21.1143,21.1516,20.9281,21.0026,348103.0
2019-02-26 10:00:00,22.56,22.65,22.52,22.63,306858.0,21.0026,21.0864,20.9654,21.0678,306858.0
2019-02-26 10:30:00,22.62,22.71,22.58,22.62,440920.0,21.0585,21.1423,21.0212,21.0585,440920.0
2019-02-26 11:00:00,22.61,22.69,22.58,22.64,393515.0,21.0492,21.1236,21.0212,21.0771,393515.0
2019-02-26 11:30:00,22.65,22.7,22.64,22.65,241346.0,21.0864,21.133,21.0771,21.0864,241346.0
2019-02-26 12:00:00,22.64,22.68,22.64,22.66,140142.0,21.0771,21.1143,21.0771,21.0957,140142.0
2019-02-26 12:30:00,22.67,22.67,22.45,22.45,494458.0,21.105,21.105,20.9002,20.9002,494458.0
2019-02-26 13:00:00,22.45,22.46,22.35,22.35,273849.0,20.9002,20.9095,20.8071,20.8071,273849.0
2019-02-26 13:30:00,22.35,22.4,22.31,22.39,226089.0,20.8071,20.8537,20.7699,20.8444,226089.0
2019-02-26 14:00:00,22.39,22.53,22.39,22.52,278686.0,20.8444,20.9747,20.8444,20.9654,278686.0
2019-02-26 14:30:00,22.52,22.65,22.52,22.65,269964.0,20.9654,21.0864,20.9654,21.0864,269964.0
2019-02-26 15:00:00,22.64,22.72,22.64,22.72,251477.0,21.0771,21.1516,21.0771,21.1516,251477.0
2019-02-26 15:30:00,22.71,22.9,22.71,22.79,1396299.0,21.1423,21.3191,21.1423,21.2167,1396299.0
2019-02-27 09:30:00,22.79,22.83,22.58,22.59,234845.0,21.2167,21.254,21.0212,21.0305,234845.0
2019-02-27 10:00:00,22.6,22.61,22.49,22.5,328730.0,21.0399,21.0492,20.9375,20.9468,328730.0
2019-02-27 10:30:00,22.51,22.64,22.5,22.52,365529.0,20.9561,21.0771,20.9468,20.9654,365529.0
2019-02-27 11:00:00,22.52,22.57,22.5,22.5,287233.0,20.9654,21.0119,20.9468,20.9468,287233.0
2019-02-27 11:30:00,22.51,22.52,22.39,22.4,201592.0,20.9561,20.9654,20.8444,20.8537,201592.0
2019-02-27 12:00:00,22.4,22.46,22.4,22.42,134643.0,20.8537,20.9095,20.8537,20.8723,134643.0
2019-02-27 12:30:00,22.42,22.5,22.41,22.43,165906.0,20.8723,20.9468,20.863,20.8816,165906.0
2019-02-27 13:00:00,22.43,22.47,22.41,22.42,175837.0,20.8816,20.9188,20.863,20.8723,175837.0
2019-02-27 13:30:00,22.42,22.43,22.35,22.37,197779.0,20.8723,20.8816,20.8071,20.8257,197779.0
2019-02-27 14:00:00,22.36,22.43,22.34,22.37,174556.0,20.8164,20.8816,20.7978,20.8257,174556.0
2019-02-27 14:30:00,22.38,22.44,22.36,22.44,192057.0,20.835,20.8909,20.8164,20.8909,192057.0
2019-02-27 15:00:00,22.44,22.69,22.43,22.63,671871.0,20.8909,21.1236,20.8816,21.0678,671871.0
2019-02-27 15:30:00,22.63,22.83,22.61,22.83,1343994.0,21.0678,21.254,21.0492,21.254,1343994.0
2019-02-28 09:30:00,22.72,22.85,22.61,22.66,502970.0,21.1516,21.2726,21.0492,21.0957,502970.0
2019-02-28 10:00:00,22.65,22.67,22.58,22.62,303383.0,21.0864,21.105,21.0212,21.0585,303383.0
2019-02-28 10:30:00,22.63,22.66,22.49,22.52,263913.0,21.0678,21.0957,20.9375,20.9654,263913.0
2019-02-28 11:00:00,22.52,22.59,22.5,22.54,379675.0,20.9654,21.0305,20.9468,20.984,379675.0
2019-02-28 11:30:00,22.53,22.67,22.52,22.63,474840.0,20.9747,21.105,20.9654,21.0678,474840.0
2019-02-28 12:00:00,22.63,22.67,22.59,22.67,209746.0,21.0678,21.105,21.0305,21.105,209746.0
2019-02-28 12:30:00,22.66,22.68,22.61,22.62,295956.0,21.0957,21.1143,21.0492,21.0585,295956.0
2019-02-28 13:00:00,22.62,22.62,22.53,22.54,156586.0,21.0585,21.0585,20.9747,20.984,156586.0
2019-02-28 13:30:00,22.54,22.56,22.45,22.46,217109.0,20.984,21.0026,20.9002,20.9095,217109.0
2019-02-28 14:00:00,22.46,22.47,22.41,22.45,323131.0,20.9095,20.9188,20.863,20.9002,323131.0
2019-02-28 14:30:00,22.46,22.46,22.38,22.42,399386.0,20.9095,20.9095,20.835,20.8723,399386.0
2019-02-28 15:00:00,22.42,22.43,22.23,22.24,592247.0,20.8723,20.8816,20.6954,20.7047,592247.0
2019-02-28 15:30:00,22.25,22.35,22.21,22.22,1626048.0,20.714,20.8071,20.6768,20.6861,1626048.0
2019-03-01 09:30:00,22.46,22.93,22.46,22.75,1055842.0,20.9095,21.3471,20.9095,21.1795,1055842.0
2019-03-01 10:00:00,22.74,22.74,22.62,22.65,448865.0,21.1702,21.1702,21.0585,21.0864,448865.0
2019-03-01 10:30:00,22.65,22.69,22.58,22.65,298106.0,21.0864,21.1236,21.0212,21.0864,298106.0
2019-03-01 11:00:00,22.64,22.67,22.63,22.65,259036.0,21.0771,21.105,21.0678,21.0864,259036.0
2019-03-01 11:30:00,22.65,22.67,22.51,22.56,384040.0,21.0864,21.105,20.9561,21.0026,384040.0
2019-03-01 12:00:00,22.56,22.63,22.55,22.61,137656.0,21.0026,21.0678,20.9933,21.0492,137656.0
2019-03-01 12:30:00,22.6,22.61,22.53,22.57,177224.0,21.0399,21.0492,20.9747,21.0119,177224.0
2019-03-01 13:00:00,22.57,22.57,22.49,22.52,238504.0,21.0119,21.0119,20.9375,20.9654,238504.0
2019-03-01 13:30:00,22.53,22.54,22.48,22.51,206451.0,20.9747,20.984,20.9281,20.9561,206451.0
2019-03-01 14:00:00,22.51,22.56,22.5,22.54,237126.0,20.9561,21.0026,20.9468,20.984,237126.0
2019-03-01 14:30:00,22.55,22.58,22.52,22.56,193123.0,20.9933,21.0212,20.9654,21.0026,193123.0
2019-03-01 15:00:00,22.55,22.63,22.53,22.63,176715.0,20.9933,21.0678,20.9747,21.0678,176715.0
2019-03-01 15:30:00,22.63,22.64,22.54,22.56,649439.0,21.0678,21.0771,20.984,21.0026,649439.0
2019-03-04 09:30:00,22.62,22.83,22.58,22.77,270872.0,21.0585,21.254,21.0212,21.1981,270872.0
2019-03-04 10:00:00,22.76,23.11,22.7,23.1,644481.0,21.1888,21.5146,21.133,21.5053,644481.0
2019-03-04 10:30:00,23.11,23.23,23.06,23.2,712240.0,21.5146,21.6264,21.4681,21.5984,712240.0
2019-03-04 11:00:00,23.2,23.2,22.96,22.96,586740.0,21.5984,21.5984,21.375,21.375,586740.0
2019-03-04 11:30:00,22.95,22.98,22.71,22.75,370355.0,21.3657,21.3936,21.1423,21.1795,370355.0
2019-03-04 12:00:00,22.75,22.81,22.68,22.78,276420.0,21.1795,21.2354,21.1143,21.2074,276420.0
2019-03-04 12:30:00,22.78,22.78,22.67,22.71,216456.0,21.2074,21.2074,21.105,21.1423,216456.0
2019-03-04 13:00:00,22.71,22.87,22.65,22.86,395547.0,21.1423,21.2912,21.0864,21.2819,395547.0
2019-03-04 13:30:00,22.86,22.96,22.79,22.94,227165.0,21.2819,21.375,21.2167,21.3564,227165.0
2019-03-04 14:00:00,22.94,22.96,22.81,22.84,186798.0,21.3564,21.375,21.2354,21.2633,186798.0
2019-03-04 14:30:00,22.84,22.88,22.8,22.81,177837.0,21.2633,21.3005,21.2261,21.2354,177837.0
2019-03-04 15:00:00,22.82,22.9,22.79,22.88,387637.0,21.2447,21.3191,21.2167,21.3005,387637.0
2019-03-04 15:30:00,22.88,23.08,22.88,23.08,1189477.0,21.3005,21.4867,21.3005,21.4867,1189477.0
2019-03-05 09:30:00,23.07,23.13,22.8,22.88,460609.0,21.4774,21.5333,21.2261,21.3005,460609.0
2019-03-05 10:00:00,22.88,22.92,22.8,22.8,230341.0,21.3005,21.3378,21.2261,21.2261,230341.0
2019-03-05 10:30:00,22.81,22.99,22.81,22.99,361834.0,21.2354,21.4029,21.2354,21.4029,361834.0
2019-03-05 11:00:00,22.98,23.03,22.97,23.0,217275.0,21.3936,21.4402,21.3843,21.4122,217275.0
2019-03-05 11:30:00,23.0,23.08,22.99,23.05,141873.0,21.4122,21.4867,21.4029,21.4588,141873.0
2019-03-05 12:00:00,23.05,23.06,22.99,23.03,112612.0,21.4588,21.4681,21.4029,21.4402,112612.0
2019-03-05 12:30:00,23.03,23.04,22.99,23.04,151027.0,21.4402,21.4495,21.4029,21.4495,151027.0
2019-03-05 13:00:00,23.04,23.09,22.97,22.97,250915.0,21.4495,21.496,21.3843,21.3843,250915.0
2019-03-05 13:30:00,22.98,23.03,22.98,23.0,106295.0,21.3936,21.4402,21.3936,21.4122,106295.0
2019-03-05 14:00:00,23.0,23.02,22.99,23.0,147173.0,21.4122,21.4309,21.4029,21.4122,147173.0
2019-03-05 14:30:00,23.0,23.04,22.99,23.0,196238.0,21.4122,21.4495,21.4029,21.4122,196238.0
2019-03-05 15:00:00,23.01,23.02,22.99,23.0,265862.0,21.4216,21.4309,21.4029,21.4122,265862.0
2019-03-05 15:30:00,23.0,23.01,22.86,22.87,595342.0,21.4122,21.4216,21.2819,21.2912,595342.0
2019-03-06 09:30:00,22.88,22.94,22.69,22.89,250615.0,21.3005,21.3564,21.1236,21.3098,250615.0
2019-03-06 10:00:00,22.89,22.97,22.85,22.93,129189.0,21.3098,21.3843,21.2726,21.3471,129189.0
2019-03-06 10:30:00,22.94,23.01,22.91,22.95,180268.0,21.3564,21.4216,21.3285,21.3657,180268.0
2019-03-06 11:00:00,22.95,23.05,22.92,22.96,279370.0,21.3657,21.4588,21.3378,21.375,279370.0
2019-03-06 11:30:00,22.97,22.98,22.87,22.89,202616.0,21.3843,21.3936,21.2912,21.3098,202616.0
2019-03-06 12:00:00,22.89,22.9,22.8,22.83,283113.0,21.3098,21.3191,21.2261,21.254,283113.0
2019-03-06 12:30:00,22.83,22.86,22.66,22.73,373989.0,21.254,21.2819,21.0957,21.1609,373989.0
2019-03-06 13:00:00,22.74,22.75,22.68,22.71,239532.0,21.1702,21.1795,21.1143,21.1423,239532.0
2019-03-06 13:30:00,22.71,22.77,22.69,22.74,105622.0,21.1423,21.1981,21.1236,21.1702,105622.0
2019-03-06 14:00:00,22.73,22.76,22.71,22.75,64643.0,21.1609,21.1888,21.1423,21.1795,64643.0
2019-03-06 14:30:00,22.75,22.78,22.73,22.75,153336.0,21.1795,21.2074,21.1609,21.1795,153336.0
2019-03-06 15:00:00,22.75,22.77,22.7,22.72,470362.0,21.1795,21.1981,21.133,21.1516,470362.0
2019-03-06 15:30:00,22.73,22.8,22.72,22.77,643997.0,21.1609,21.2261,21.1516,21.1981,643997.0
2019-03-07 09:30:00,22.77,22.77,22.4,22.48,387648.0,21.1981,21.1981,20.8537,20.9281,387648.0
2019-03-07 10:00:00,22.48,22.67,22.48,22.66,324329.0,20.9281,21.105,20.9281,21.0957,324329.0
2019-03-07 10:30:00,22.66,22.74,22.59,22.7,293933.0,21.0957,21.1702,21.0305,21.133,293933.0
2019-03-07 11:00:00,22.69,22.7,22.55,22.62,255901.0,21.1236,21.133,20.9933,21.0585,255901.0
2019-03-07 11:30:00,22.62,22.68,22.58,22.61,166792.0,21.0585,21.1143,21.0212,21.0492,166792.0
2019-03-07 12:00:00,22.62,22.69,22.6,22.65,228432.0,21.0585,21.1236,21.0399,21.0864,228432.0
2019-03-07 12:30:00,22.64,22.72,22.63,22.69,113319.0,21.0771,21.1516,21.0678,21.1236,113319.0
2019-03-07 13:00:00,22.69,22.7,22.63,22.66,216183.0,21.1236,21.133,21.0678,21.0957,216183.0
2019-03-07 13:30:00,22.65,22.66,22.48,22.55,356951.0,21.0864,21.0957,20.9281,20.9933,356951.0
2019-03-07 14:00:00,22.55,22.56,22.48,22.53,170661.0,20.9933,21.0026,20.9281,20.9747,170661.0
2019-03-07 14:30:00,22.53,22.53,22.47,22.5,235840.0,20.9747,20.9747,20.9188,20.9468,235840.0
2019-03-07 15:00:00,22.5,22.6,22.5,22.56,308183.0,20.9468,21.0399,20.9468,21.0026,308183.0
2019-03-07 15:30:00,22.56,22.73,22.55,22.72,740521.0,21.0026,21.1609,20.9933,21.1516,740521.0
2019-03-08 09:30:00,22.48,22.51,22.28,22.46,488410.0,20.9281,20.9561,20.7419,20.9095,488410.0
2019-03-08 10:00:00,22.46,22.46,22.35,22.44,540268.0,20.9095,20.9095,20.8071,20.8909,540268.0
2019-03-08 10:30:00,22.44,22.56,22.41,22.44,226298.0,20.8909,21.0026,20.863,20.8909,226298.0
2019-03-08 11:00:00,22.43,22.47,22.35,22.4,314562.0,20.8816,20.9188,20.8071,20.8537,314562.0
2019-03-08 11:30:00,22.39,22.4,22.28,22.29,125020.0,20.8444,20.8537,20.7419,20.7513,125020.0
2019-03-08 12:00:00,22.28,22.3,22.24,22.28,183181.0,20.7419,20.7606,20.7047,20.7419,183181.0
2019-03-08 12:30:00,22.28,22.29,22.23,22.25,242891.0,20.7419,20.7513,20.6954,20.714,242891.0
2019-03-08 13:00:00,22.26,22.28,22.2,22.23,138843.0,20.7233,20.7419,20.6675,20.6954,138843.0
2019-03-08 13:30:00,22.23,22.28,22.22,22.26,166261.0,20.6954,20.7419,20.6861,20.7233,166261.0
2019-03-08 14:00:00,22.27,22.3,22.25,22.27,100357.0,20.7326,20.7606,20.714,20.7326,100357.0
2019-03-08 14:30:00,22.28,22.33,22.25,22.29,95961.0,20.7419,20.7885,20.714,20.7513,95961.0
2019-03-08 15:00:00,22.3,22.33,22.25,22.27,139743.0,20.7606,20.7885,20.714,20.7326,139743.0
2019-03-08 15:30:00,22.26,22.43,22.24,22.39,463093.0,20.7233,20.8816,20.7047,20.8444,463093.0
2019-03-11 09:30:00,22.5,22.63,22.45,22.61,94143.0,20.9468,21.0678,20.9002,21.0492,94143.0
2019-03-11 10:00:00,22.61,22.75,22.59,22.7,121291.0,21.0492,21.1795,21.0305,21.133,121291.0
2019-03-11 10:30:00,22.7,22.82,22.62,22.81,165803.0,21.133,21.2447,21.0585,21.2354,165803.0
2019-03-11 11:00:00,22.81,22.85,22.77,22.84,251815.0,21.2354,21.2726,21.1981,21.2633,251815.0
2019-03-11 11:30:00,22.84,22.9,22.81,22.89,146618.0,21.2633,21.3191,21.2354,21.3098,146618.0
2019-03-11 12:00:00,22.89,22.9,22.84,22.88,96537.0,21.3098,21.3191,21.2633,21.3005,96537.0
2019-03-11 12:30:00,22.88,22.96,22.87,22.92,100110.0,21.3005,21.375,21.2912,21.3378,100110.0
2019-03-11 13:00:00,22.91,22.97,22.91,22.96,48495.0,21.3285,21.3843,21.3285,21.375,48495.0
2019-03-11 13:30:00,22.96,23.01,22.95,23.0,80966.0,21.375,21.4216,21.3657,21.4122,80966.0
2019-03-11 14:00:00,23.01,23.01,22.9,22.91,63770.0,21.4216,21.4216,21.3191,21.3285,63770.0
2019-03-11 14:30:00,22.91,22.95,22.9,22.93,113264.0,21.3285,21.3657,21.3191,21.3471,113264.0
2019-03-11 15:00:00,22.93,22.93,22.87,22.87,135261.0,21.3471,21.3471,21.2912,21.2912,135261.0
2019-03-11 15:30:00,22.88,22.99,22.87,22.96,708390.0,21.3005,21.4029,21.2912,21.375,708390.0
2019-03-12 09:30:00,23.07,23.13,23.0,23.1,147995.0,21.4774,21.5333,21.4122,21.5053,147995.0
2019-03-12 10:00:00,23.1,23.16,23.06,23.12,182845.0,21.5053,21.5612,21.4681,21.524,182845.0
2019-03-12 10:30:00,23.11,23.14,23.06,23.1,108736.0,21.5146,21.5426,21.4681,21.5053,108736.0
2019-03-12 11:00:00,23.1,23.11,23.04,23.07,201919.0,21.5053,21.5146,21.4495,21.4774,201919.0
2019-03-12 11:30:00,23.06,23.13,23.04,23.1,261759.0,21.4681,21.5333,21.4495,21.5053,261759.0
2019-03-12 12:00:00,23.1,23.15,23.08,23.13,129172.0,21.5053,21.5519,21.4867,21.5333,129172.0
2019-03-12 12:30:00,23.12,23.15,23.05,23.14,160903.0,21.524,21.5519,21.4588,21.5426,160903.0
2019-03-12 13:00:00,23.14,23.15,23.08,23.11,95784.0,21.5426,21.5519,21.4867,21.5146,95784.0
2019-03-12 13:30:00,23.11,23.18,23.1,23.16,192274.0,21.5146,21.5798,21.5053,21.5612,192274.0
2019-03-12 14:00:00,23.16,23.16,23.12,23.15,68315.0,21.5612,21.5612,21.524,21.5519,68315.0
2019-03-12 14:30:00,23.15,23.18,23.11,23.14,176470.0,21.5519,21.5798,21.5146,21.5426,176470.0
2019-03-12 15:00:00,23.14,23.16,23.09,23.12,173654.0,21.5426,21.5612,21.496,21.524,173654.0
2019-03-12 15:30:00,23.12,23.19,23.1,23.19,758833.0,21.524,21.5891,21.5053,21.5891,758833.0
2019-03-13 09:30:00,23.26,23.49,23.15,23.44,149315.0,21.6543,21.8684,21.5519,21.8219,149315.0
2019-03-13 10:00:00,23.44,23.54,23.43,23.52,112505.0,21.8219,21.915,21.8126,21.8963,112505.0
2019-03-13 10:30:00,23.52,23.61,23.52,23.58,182482.0,21.8963,21.9801,21.8963,21.9522,182482.0
2019-03-13 11:00:00,23.58,23.69,23.57,23.68,142722.0,21.9522,22.0546,21.9429,22.0453,142722.0
2019-03-13 11:30:00,23.69,23.73,23.61,23.62,285191.0,22.0546,22.0918,21.9801,21.9894,285191.0
2019-03-13 12:00:00,23.62,23.63,23.55,23.59,132592.0,21.9894,21.9988,21.9243,21.9615,132592.0
2019-03-13 12:30:00,23.6,23.64,23.57,23.64,154130.0,21.9708,22.0081,21.9429,22.0081,154130.0
2019-03-13 13:00:00,23.64,23.67,23.6,23.65,160436.0,22.0081,22.036,21.9708,22.0174,160436.0
2019-03-13 13:30:00,23.65,23.75,23.65,23.72,188875.0,22.0174,22.1105,22.0174,22.0825,188875.0
2019-03-13 14:00:00,23.72,23.77,23.72,23.73,185874.0,22.0825,22.1291,22.0825,22.0918,185874.0
2019-03-13 14:30:00,23.73,23.75,23.7,23.73,175334.0,22.0918,22.1105,22.0639,22.0918,175334.0
2019-03-13 15:00:00,23.73,23.8,23.71,23.79,322968.0,22.0918,22.157,22.0732,22.1477,322968.0
2019-03-13 15:30:00,23.78,23.88,23.77,23.82,838861.0,22.1384,22.2315,22.1291,22.1756,838861.0
2019-03-14 09:30:00,23.84,23.88,23.69,23.84,174826.0,22.1943,22.2315,22.0546,22.1943,174826.0
2019-03-14 10:00:00,23.83,23.85,23.68,23.79,160618.0,22.1849,22.2036,22.0453,22.1477,160618.0
2019-03-14 10:30:00,23.78,23.91,23.77,23.91,135538.0,22.1384,22.2594,22.1291,22.2594,135538.0
2019-03-14 11:00:00,23.9,23.93,23.87,23.92,97229.0,22.2501,22.278,22.2222,22.2687,97229.0
2019-03-14 11:30:00,23.91,23.98,23.9,23.96,153813.0,22.2594,22.3246,22.2501,22.306,153813.0
2019-03-14 12:00:00,23.97,24.0,23.96,23.98,207096.0,22.3153,22.3432,22.306,22.3246,207096.0
2019-03-14 12:30:00,23.98,24.0,23.97,23.98,131035.0,22.3246,22.3432,22.3153,22.3246,131035.0
2019-03-14 13:00:00,23.98,24.41,23.97,24.21,1539884.0,22.3246,22.7249,22.3153,22.5387,1539884.0
2019-03-14 13:30:00,24.21,24.33,24.13,24.26,598760.0,22.5387,22.6504,22.4642,22.5853,598760.0
2019-03-14 14:00:00,24.26,24.34,24.2,24.23,287798.0,22.5853,22.6597,22.5294,22.5573,287798.0
2019-03-14 14:30:00,24.23,24.25,24.13,24.18,303371.0,22.5573,22.576,22.4642,22.5108,303371.0
2019-03-14 15:00:00,24.18,24.2,24.08,24.1,434610.0,22.5108,22.5294,22.4177,22.4363,434610.0
2019-03-14 15:30:00,24.1,24.15,24.04,24.14,900040.0,22.4363,22.4829,22.3804,22.4735,900040.0
2019-03-15 09:30:00,24.22,24.27,24.0,24.07,255915.0,22.548,22.5946,22.3432,22.4084,255915.0
2019-03-15 10:00:00,24.07,24.12,24.04,24.05,67620.0,22.4084,22.4549,22.3804,22.3898,67620.0
2019-03-15 10:30:00,24.05,24.09,23.98,23.98,106403.0,22.3898,22.427,22.3246,22.3246,106403.0
2019-03-15 11:00:00,23.98,24.07,23.97,24.01,192017.0,22.3246,22.4084,22.3153,22.3525,192017.0
2019-03-15 11:30:00,24.02,24.06,23.96,24.03,75797.0,22.3618,22.3991,22.306,22.3711,75797.0
2019-03-15 12:00:00,24.03,24.09,24.01,24.07,59640.0,22.3711,22.427,22.3525,22.4084,59640.0
2019-03-15 12:30:00,24.06,24.12,24.05,24.05,139807.0,22.3991,22.4549,22.3898,22.3898,139807.0
2019-03-15 13:00:00,24.05,24.09,24.03,24.04,45637.0,22.3898,22.427,22.3711,22.3804,45637.0
2019-03-15 13:30:00,24.04,24.08,24.04,24.04,51765.0,22.3804,22.4177,22.3804,22.3804,51765.0
2019-03-15 14:00:00,24.04,24.07,24.03,24.05,82557.0,22.3804,22.4084,22.3711,22.3898,82557.0
2019-03-15 14:30:00,24.05,24.08,24.03,24.08,102144.0,22.3898,22.4177,22.3711,22.4177,102144.0
2019-03-15 15:00:00,24.07,24.08,24.0,24.04,91823.0,22.4084,22.4177,22.3432,22.3804,91823.0
2019-03-15 15:30:00,24.05,24.18,24.03,24.16,475182.0,22.3898,22.5108,22.3711,22.4922,475182.0
2019-03-18 09:30:00,24.26,24.53,24.23,24.37,158732.0,22.5853,22.8366,22.5573,22.6877,158732.0
2019-03-18 10:00:00,24.36,24.37,24.25,24.32,60378.0,22.6784,22.6877,22.576,22.6411,60378.0
2019-03-18 10:30:00,24.32,24.39,24.3,24.39,144324.0,22.6411,22.7063,22.6225,22.7063,144324.0
2019-03-18 11:00:00,24.39,24.45,24.31,24.39,189247.0,22.7063,22.7621,22.6318,22.7063,189247.0
2019-03-18 11:30:00,24.38,24.45,24.33,24.39,117385.0,22.697,22.7621,22.6504,22.7063,117385.0
2019-03-18 12:00:00,24.39,24.43,24.34,24.39,100776.0,22.7063,22.7435,22.6597,22.7063,100776.0
2019-03-18 12:30:00,24.38,24.47,24.37,24.43,72202.0,22.697,22.7808,22.6877,22.7435,72202.0
2019-03-18 13:00:00,24.44,24.46,24.42,24.42,80121.0,22.7528,22.7715,22.7342,22.7342,80121.0
2019-03-18 13:30:00,24.43,24.47,24.35,24.37,119278.0,22.7435,22.7808,22.669,22.6877,119278.0
2019-03-18 14:00:00,24.37,24.42,24.37,24.42,69658.0,22.6877,22.7342,22.6877,22.7342,69658.0
2019-03-18 14:30:00,24.41,24.48,24.41,24.46,116449.0,22.7249,22.7901,22.7249,22.7715,116449.0
2019-03-18 15:00:00,24.46,24.53,24.46,24.52,197133.0,22.7715,22.8366,22.7715,22.8273,197133.0
2019-03-18 15:30:00,24.53,24.58,24.48,24.51,592859.0,22.8366,22.8832,22.7901,22.818,592859.0
2019-03-19 09:30:00,24.62,24.62,24.42,24.46,163524.0,22.9204,22.9204,22.7342,22.7715,163524.0
2019-03-19 10:00:00,24.46,24.57,24.44,24.48,145040.0,22.7715,22.8739,22.7528,22.7901,145040.0
2019-03-19 10:30:00,24.47,24.5,24.36,24.36,129978.0,22.7808,22.8087,22.6784,22.6784,129978.0
2019-03-19 11:00:00,24.36,24.45,24.36,24.39,247593.0,22.6784,22.7621,22.6784,22.7063,247593.0
2019-03-19 11:30:00,24.38,24.53,24.36,24.5,181397.0,22.697,22.8366,22.6784,22.8087,181397.0
2019-03-19 12:00:00,24.5,24.52,24.46,24.49,165026.0,22.8087,22.8273,22.7715,22.7994,165026.0
2019-03-19 12:30:00,24.48,24.51,24.31,24.41,342713.0,22.7901,22.818,22.6318,22.7249,342713.0
2019-03-19 13:00:00,24.41,24.41,24.33,24.33,195562.0,22.7249,22.7249,22.6504,22.6504,195562.0
2019-03-19 13:30:00,24.33,24.33,24.22,24.24,124770.0,22.6504,22.6504,22.548,22.5666,124770.0
2019-03-19 14:00:00,24.23,24.29,24.17,24.18,252788.0,22.5573,22.6132,22.5015,22.5108,252788.0
2019-03-19 14:30:00,24.18,24.19,24.1,24.1,175288.0,22.5108,22.5201,22.4363,22.4363,175288.0
2019-03-19 15:00:00,24.11,24.13,24.06,24.09,495009.0,22.4456,22.4642,22.3991,22.427,495009.0
2019-03-19 15:30:00,24.09,24.2,24.06,24.2,747318.0,22.427,22.5294,22.3991,22.5294,747318.0
2019-03-20 09:30:00,24.04,24.1,23.8,23.87,208629.0,22.3804,22.4363,22.157,22.2222,208629.0
2019-03-20 10:00:00,23.87,23.96,23.77,23.78,198970.0,22.2222,22.306,22.1291,22.1384,198970.0
2019-03-20 10:30:00,23.78,23.99,23.76,23.91,268247.0,22.1384,22.3339,22.1198,22.2594,268247.0
2019-03-20 11:00:00,23.92,23.93,23.82,23.83,89736.0,22.2687,22.278,22.1756,22.1849,89736.0
2019-03-20 11:30:00,23.83,23.86,23.76,23.8,250885.0,22.1849,22.2129,22.1198,22.157,250885.0
2019-03-20 12:00:00,23.81,23.84,23.78,23.8,135805.0,22.1663,22.1943,22.1384,22.157,135805.0
2019-03-20 12:30:00,23.8,23.87,23.77,23.85,185356.0,22.157,22.2222,22.1291,22.2036,185356.0
2019-03-20 13:00:00,23.85,23.88,23.82,23.84,62392.0,22.2036,22.2315,22.1756,22.1943,62392.0
2019-03-20 13:30:00,23.84,23.97,23.84,23.93,143627.0,22.1943,22.3153,22.1943,22.278,143627.0
2019-03-20 14:00:00,23.95,24.07,23.9,24.02,141789.0,22.2967,22.4084,22.2501,22.3618,141789.0
2019-03-20 14:30:00,24.03,24.2,23.97,24.14,190372.0,22.3711,22.5294,22.3153,22.4735,190372.0
2019-03-20 15:00:00,24.14,24.18,24.02,24.04,236634.0,22.4735,22.5108,22.3618,22.3804,236634.0
2019-03-20 15:30:00,24.04,24.1,24.0,24.09,611529.0,22.3804,22.4363,22.3432,22.427,611529.0
2019-03-21 09:30:00,23.98,24.14,23.9,24.11,95839.0,22.3246,22.4735,22.2501,22.4456,95839.0
2019-03-21 10:00:00,24.11,24.15,24.07,24.12,85140.0,22.4456,22.4829,22.4084,22.4549,85140.0
2019-03-21 10:30:00,24.12,24.16,24.09,24.15,60713.0,22.4549,22.4922,22.427,22.4829,60713.0
2019-03-21 11:00:00,24.14,24.29,24.14,24.26,116140.0,22.4735,22.6132,22.4735,22.5853,116140.0
2019-03-21 11:30:00,24.25,24.39,24.21,24.39,58304.0,22.576,22.7063,22.5387,22.7063,58304.0
2019-03-21 12:00:00,24.38,24.38,24.24,24.27,94346.0,22.697,22.697,22.5666,22.5946,94346.0
2019-03-21 12:30:00,24.27,24.32,24.24,24.3,42124.0,22.5946,22.6411,22.5666,22.6225,42124.0
2019-03-21 13:00:00,24.3,24.38,24.3,24.38,41947.0,22.6225,22.697,22.6225,22.697,41947.0
2019-03-21 13:30:00,24.37,24.45,24.34,24.43,98814.0,22.6877,22.7621,22.6597,22.7435,98814.0
2019-03-21 14:00:00,24.43,24.61,24.43,24.59,134263.0,22.7435,22.9111,22.7435,22.8925,134263.0
2019-03-21 14:30:00,24.59,24.64,24.56,24.63,124536.0,22.8925,22.939,22.8646,22.9297,124536.0
2019-03-21 15:00:00,24.63,24.7,24.54,24.55,202263.0,22.9297,22.9949,22.8459,22.8552,202263.0
2019-03-21 15:30:00,24.55,24.63,24.52,24.52,486155.0,22.8552,22.9297,22.8273,22.8273,486155.0
2019-03-22 09:30:00,24.29,24.41,23.96,23.97,493607.0,22.6132,22.7249,22.306,22.3153,493607.0
2019-03-22 10:00:00,23.98,24.08,23.86,23.92,130394.0,22.3246,22.4177,22.2129,22.2687,130394.0
2019-03-22 10:30:00,23.92,24.05,23.79,23.85,443876.0,22.2687,22.3898,22.1477,22.2036,443876.0
2019-03-22 11:00:00,23.84,23.89,23.75,23.79,197739.0,22.1943,22.2408,22.1105,22.1477,197739.0
2019-03-22 11:30:00,23.77,23.8,23.6,23.62,404142.0,22.1291,22.157,21.9708,21.9894,404142.0
2019-03-22 12:00:00,23.62,23.69,23.53,23.61,344511.0,21.9894,22.0546,21.9057,21.9801,344511.0
2019-03-22 12:30:00,23.61,23.69,23.5,23.68,297316.0,21.9801,22.0546,21.8777,22.0453,297316.0
2019-03-22 13:00:00,23.68,23.78,23.61,23.64,139501.0,22.0453,22.1384,21.9801,22.0081,139501.0
2019-03-22 13:30:00,23.63,23.73,23.63,23.66,131672.0,21.9988,22.0918,21.9988,22.0267,131672.0
2019-03-22 14:00:00,23.67,23.82,23.66,23.82,106380.0,22.036,22.1756,22.0267,22.1756,106380.0
2019-03-22 14:30:00,23.81,23.92,23.78,23.88,120807.0,22.1663,22.2687,22.1384,22.2315,120807.0
2019-03-22 15:00:00,23.88,23.91,23.72,23.73,109387.0,22.2315,22.2594,22.0825,22.0918,109387.0
2019-03-22 15:30:00,23.71,23.73,23.66,23.68,462146.0,22.0732,22.0918,22.0267,22.0453,462146.0
2019-03-25 09:30:00,23.63,23.64,23.22,23.23,135735.0,21.9988,22.0081,21.6171,21.6264,135735.0
2019-03-25 10:00:00,23.23,23.3,23.17,23.29,348176.0,21.6264,21.6915,21.5705,21.6822,348176.0
2019-03-25 10:30:00,23.29,23.53,23.29,23.47,90947.0,21.6822,21.9057,21.6822,21.8498,90947.0
2019-03-25 11:00:00,23.48,23.55,23.41,23.54,185621.0,21.8591,21.9243,21.7939,21.915,185621.0
2019-03-25 11:30:00,23.53,23.53,23.36,23.37,292542.0,21.9057,21.9057,21.7474,21.7567,292542.0
2019-03-25 12:00:00,23.37,23.43,23.33,23.39,66690.0,21.7567,21.8126,21.7195,21.7753,66690.0
2019-03-25 12:30:00,23.39,23.47,23.29,23.47,207337.0,21.7753,21.8498,21.6822,21.8498,207337.0
2019-03-25 13:00:00,23.47,23.51,23.4,23.47,91891.0,21.8498,21.887,21.7846,21.8498,91891.0
2019-03-25 13:30:00,23.47,23.5,23.36,23.39,137495.0,21.8498,21.8777,21.7474,21.7753,137495.0
2019-03-25 14:00:00,23.39,23.45,23.37,23.41,254389.0,21.7753,21.8312,21.7567,21.7939,254389.0
2019-03-25 14:30:00,23.41,23.5,23.4,23.49,138607.0,21.7939,21.8777,21.7846,21.8684,138607.0
2019-03-25 15:00:00,23.49,23.55,23.4,23.5,357800.0,21.8684,21.9243,21.7846,21.8777,357800.0
2019-03-25 15:30:00,23.5,23.57,23.45,23.56,399762.0,21.8777,21.9429,21.8312,21.9336,399762.0
2019-03-26 09:30:00,23.81,23.88,23.54,23.64,203461.0,22.1663,22.2315,21.915,22.0081,203461.0
2019-03-26 10:00:00,23.63,23.81,23.61,23.73,215948.0,21.9988,22.1663,21.9801,22.0918,215948.0
2019-03-26 10:30:00,23.74,23.86,23.7,23.83,158247.0,22.1012,22.2129,22.0639,22.1849,158247.0
2019-03-26 11:00:00,23.84,23.89,23.75,23.77,175413.0,22.1943,22.2408,22.1105,22.1291,175413.0
2019-03-26 11:30:00,23.76,23.76,23.61,23.65,188051.0,22.1198,22.1198,21.9801,22.0174,188051.0
2019-03-26 12:00:00,23.66,23.67,23.49,23.5,211483.0,22.0267,22.036,21.8684,21.8777,211483.0
2019-03-26 12:30:00,23.5,23.54,23.45,23.52,161700.0,21.8777,21.915,21.8312,21.8963,161700.0
2019-03-26 13:00:00,23.53,23.57,23.5,23.52,95315.0,21.9057,21.9429,21.8777,21.8963,95315.0
2019-03-26 13:30:00,23.52,23.54,23.46,23.46,73845.0,21.8963,21.915,21.8405,21.8405,73845.0
2019-03-26 14:00:00,23.47,23.52,23.42,23.5,55959.0,21.8498,21.8963,21.8032,21.8777,55959.0
2019-03-26 14:30:00,23.5,23.56,23.49,23.53,84507.0,21.8777,21.9336,21.8684,21.9057,84507.0
2019-03-26 15:00:00,23.53,23.61,23.53,23.56,112498.0,21.9057,21.9801,21.9057,21.9336,112498.0
2019-03-26 15:30:00,23.57,23.68,23.55,23.68,252445.0,21.9429,22.0453,21.9243,22.0453,252445.0
2019-03-27 09:30:00,23.69,24.04,23.69,23.78,132578.0,22.0546,22.3804,22.0546,22.1384,132578.0
2019-03-27 10:00:00,23.78,23.91,23.73,23.88,79173.0,22.1384,22.2594,22.0918,22.2315,79173.0
2019-03-27 10:30:00,23.87,23.88,23.58,23.61,142109.0,22.2222,22.2315,21.9522,21.9801,142109.0
2019-03-27 11:00:00,23.6,23.63,23.37,23.37,167219.0,21.9708,21.9988,21.7567,21.7567,167219.0
2019-03-27 11:30:00,23.37,23.38,23.17,23.27,264426.0,21.7567,21.766,21.5705,21.6636,264426.0
2019-03-27 12:00:00,23.28,23.37,23.27,23.34,75518.0,21.6729,21.7567,21.6636,21.7288,75518.0
2019-03-27 12:30:00,23.34,23.37,23.32,23.33,45814.0,21.7288,21.7567,21.7102,21.7195,45814.0
2019-03-27 13:00:00,23.32,23.39,23.27,23.36,52662.0,21.7102,21.7753,21.6636,21.7474,52662.0
2019-03-27 13:30:00,23.36,23.36,23.32,23.32,41244.0,21.7474,21.7474,21.7102,21.7102,41244.0
2019-03-27 14:00:00,23.31,23.36,23.29,23.3,54596.0,21.7008,21.7474,21.6822,21.6915,54596.0
2019-03-27 14:30:00,23.3,23.3,23.19,23.21,163259.0,21.6915,21.6915,21.5891,21.6077,163259.0
2019-03-27 15:00:00,23.22,23.27,23.21,23.27,84913.0,21.6171,21.6636,21.6077,21.6636,84913.0
2019-03-27 15:30:00,23.27,23.32,23.21,23.23,264288.0,21.6636,21.7102,21.6077,21.6264,264288.0
2019-03-28 09:30:00,23.2,23.46,23.2,23.32,135881.0,21.5984,21.8405,21.5984,21.7102,135881.0
2019-03-28 10:00:00,23.32,23.41,23.28,23.37,141747.0,21.7102,21.7939,21.6729,21.7567,141747.0
2019-03-28 10:30:00,23.38,23.48,23.26,23.27,115902.0,21.766,21.8591,21.6543,21.6636,115902.0
2019-03-28 11:00:00,23.26,23.27,23.1,23.15,144389.0,21.6543,21.6636,21.5053,21.5519,144389.0
2019-03-28 11:30:00,23.15,23.25,23.15,23.19,73645.0,21.5519,21.645,21.5519,21.5891,73645.0
2019-03-28 12:00:00,23.18,23.2,23.1,23.18,86851.0,21.5798,21.5984,21.5053,21.5798,86851.0
2019-03-28 12:30:00,23.19,23.28,23.16,23.28,59990.0,21.5891,21.6729,21.5612,21.6729,59990.0
2019-03-28 13:00:00,23.29,23.29,23.21,23.24,49583.0,21.6822,21.6822,21.6077,21.6357,49583.0
2019-03-28 13:30:00,23.25,23.25,23.15,23.19,153604.0,21.645,21.645,21.5519,21.5891,153604.0
2019-03-28 14:00:00,23.19,23.19,23.09,23.15,162253.0,21.5891,21.5891,21.496,21.5519,162253.0
2019-03-28 14:30:00,23.16,23.17,23.11,23.15,110790.0,21.5612,21.5705,21.5146,21.5519,110790.0
2019-03-28 15:00:00,23.16,23.24,23.14,23.24,101163.0,21.5612,21.6357,21.5426,21.6357,101163.0
2019-03-28 15:30:00,23.24,23.31,23.21,23.27,287446.0,21.6357,21.7008,21.6077,21.6636,287446.0
2019-03-29 09:30:00,23.5,23.6,23.38,23.38,177805.0,21.8777,21.9708,21.766,21.766,177805.0
2019-03-29 10:00:00,23.39,23.49,23.37,23.4,223739.0,21.7753,21.8684,21.7567,21.7846,223739.0
2019-03-29 10:30:00,23.39,23.41,23.29,23.3,124991.0,21.7753,21.7939,21.6822,21.6915,124991.0
2019-03-29 11:00:00,23.3,23.36,23.28,23.3,71873.0,21.6915,21.7474,21.6729,21.6915,71873.0
2019-03-29 11:30:00,23.3,23.34,23.22,23.22,118957.0,21.6915,21.7288,21.6171,21.6171,118957.0
2019-03-29 12:00:00,23.22,23.29,23.15,23.29,95176.0,21.6171,21.6822,21.5519,21.6822,95176.0
2019-03-29 12:30:00,23.29,23.4,23.26,23.4,119463.0,21.6822,21.7846,21.6543,21.7846,119463.0
2019-03-29 13:00:00,23.41,23.44,23.39,23.44,90601.0,21.7939,21.8219,21.7753,21.8219,90601.0
2019-03-29 13:30:00,23.44,23.48,23.41,23.46,93902.0,21.8219,21.8591,21.7939,21.8405,93902.0
2019-03-29 14:00:00,23.46,23.49,23.42,23.43,98290.0,21.8405,21.8684,21.8032,21.8126,98290.0
2019-03-29 14:30:00,23.43,23.51,23.4,23.51,128080.0,21.8126,21.887,21.7846,21.887,128080.0
2019-03-29 15:00:00,23.51,23.53,23.44,23.5,170396.0,21.887,21.9057,21.8219,21.8777,170396.0
2019-03-29 15:30:00,23.5,23.55,23.46,23.5,419291.0,21.8777,21.9243,21.8405,21.8777,419291.0
2019-04-01 09:30:00,23.72,24.06,23.6,23.88,185211.0,22.0825,22.3991,21.9708,22.2315,185211.0
2019-04-01 10:00:00,23.88,24.04,23.88,24.01,104451.0,22.2315,22.3804,22.2315,22.3525,104451.0
2019-04-01 10:30:00,24.02,24.03,23.96,23.97,51518.0,22.3618,22.3711,22.306,22.3153,51518.0
2019-04-01 11:00:00,23.96,24.02,23.92,24.0,87872.0,22.306,22.3618,22.2687,22.3432,87872.0
2019-04-01 11:30:00,24.01,24.05,23.97,24.04,143767.0,22.3525,22.3898,22.3153,22.3804,143767.0
2019-04-01 12:00:00,24.05,24.09,23.97,24.09,133801.0,22.3898,22.427,22.3153,22.427,133801.0
2019-04-01 12:30:00,24.08,24.12,24.04,24.12,53540.0,22.4177,22.4549,22.3804,22.4549,53540.0
2019-04-01 13:00:00,24.11,24.17,24.1,24.14,135078.0,22.4456,22.5015,22.4363,22.4735,135078.0
2019-04-01 13:30:00,24.15,24.21,24.15,24.17,51824.0,22.4829,22.5387,22.4829,22.5015,51824.0
2019-04-01 14:00:00,24.17,24.23,24.16,24.17,105441.0,22.5015,22.5573,22.4922,22.5015,105441.0
2019-04-01 14:30:00,24.18,24.18,24.06,24.08,96815.0,22.5108,22.5108,22.3991,22.4177,96815.0
2019-04-01 15:00:00,24.07,24.08,23.98,24.06,140852.0,22.4084,22.4177,22.3246,22.3991,140852.0
2019-04-01 15:30:00,24.06,24.14,24.02,24.12,294364.0,22.3991,22.4735,22.3618,22.4549,294364.0
2019-04-02 09:30:00,23.75,23.89,23.54,23.55,683914.0,22.1105,22.2408,21.915,21.9243,683914.0
2019-04-02 10:00:00,23.56,23.67,23.47,23.6,222976.0,21.9336,22.036,21.8498,21.9708,222976.0
2019-04-02 10:30:00,23.61,23.61,23.41,23.41,229059.0,21.9801,21.9801,21.7939,21.7939,229059.0
2019-04-02 11:00:00,23.41,23.59,23.38,23.57,554579.0,21.7939,21.9615,21.766,21.9429,554579.0
2019-04-02 11:30:00,23.58,23.68,23.54,23.66,153059.0,21.9522,22.0453,21.915,22.0267,153059.0
2019-04-02 12:00:00,23.66,23.66,23.44,23.46,103692.0,22.0267,22.0267,21.8219,21.8405,103692.0
2019-04-02 12:30:00,23.46,23.51,23.41,23.5,252300.0,21.8405,21.887,21.7939,21.8777,252300.0
2019-04-02 13:00:00,23.49,23.51,23.34,23.39,297173.0,21.8684,21.887,21.7288,21.7753,297173.0
2019-04-02 13:30:00,23.39,23.4,23.29,23.29,149242.0,21.7753,21.7846,21.6822,21.6822,149242.0
2019-04-02 14:00:00,23.29,23.3,23.16,23.23,364081.0,21.6822,21.6915,21.5612,21.6264,364081.0
2019-04-02 14:30:00,23.23,23.35,23.22,23.33,227915.0,21.6264,21.7381,21.6171,21.7195,227915.0
2019-04-02 15:00:00,23.33,23.38,23.31,23.31,162521.0,21.7195,21.766,21.7008,21.7008,162521.0
2019-04-02 15:30:00,23.31,23.32,23.24,23.24,519414.0,21.7008,21.7102,21.6357,21.6357,519414.0
2019-04-03 09:30:00,23.44,23.64,23.39,23.46,268651.0,21.8219,22.0081,21.7753,21.8405,268651.0
2019-04-03 10:00:00,23.45,23.45,23.28,23.36,219958.0,21.8312,21.8312,21.6729,21.7474,219958.0
2019-04-03 10:30:00,23.35,23.6,23.33,23.55,155554.0,21.7381,21.9708,21.7195,21.9243,155554.0
2019-04-03 11:00:00,23.55,23.55,23.48,23.53,154228.0,21.9243,21.9243,21.8591,21.9057,154228.0
2019-04-03 11:30:00,23.53,23.61,23.52,23.6,173434.0,21.9057,21.9801,21.8963,21.9708,173434.0
2019-04-03 12:00:00,23.6,23.62,23.55,23.62,97308.0,21.9708,21.9894,21.9243,21.9894,97308.0
2019-04-03 12:30:00,23.62,23.66,23.59,23.64,103446.0,21.9894,22.0267,21.9615,22.0081,103446.0
2019-04-03 13:00:00,23.64,23.71,23.62,23.69,102851.0,22.0081,22.0732,21.9894,22.0546,102851.0
2019-04-03 13:30:00,23.7,23.73,23.61,23.66,204333.0,22.0639,22.0918,21.9801,22.0267,204333.0
2019-04-03 14:00:00,23.66,23.68,23.61,23.66,208759.0,22.0267,22.0453,21.9801,22.0267,208759.0
2019-04-03 14:30:00,23.66,23.66,23.55,23.6,411409.0,22.0267,22.0267,21.9243,21.9708,411409.0
2019-04-03 15:00:00,23.6,23.61,23.42,23.46,290648.0,21.9708,21.9801,21.8032,21.8405,290648.0
2019-04-03 15:30:00,23.46,23.6,23.43,23.58,660728.0,21.8405,21.9708,21.8126,21.9522,660728.0
2019-04-04 09:30:00,23.6,23.66,23.41,23.61,312491.0,21.9708,22.0267,21.7939,21.9801,312491.0
2019-04-04 10:00:00,23.61,23.62,23.48,23.5,130920.0,21.9801,21.9894,21.8591,21.8777,130920.0
2019-04-04 10:30:00,23.5,23.67,23.4,23.64,316304.0,21.8777,22.036,21.7846,22.0081,316304.0
2019-04-04 11:00:00,23.64,23.67,23.56,23.6,121509.0,22.0081,22.036,21.9336,21.9708,121509.0
2019-04-04 11:30:00,23.6,23.62,23.57,23.6,120401.0,21.9708,21.9894,21.9429,21.9708,120401.0
2019-04-04 12:00:00,23.6,23.62,23.5,23.58,171719.0,21.9708,21.9894,21.8777,21.9522,171719.0
2019-04-04 12:30:00,23.58,23.62,23.58,23.59,174137.0,21.9522,21.9894,21.9522,21.9615,174137.0
2019-04-04 13:00:00,23.6,23.64,23.59,23.6,53042.0,21.9708,22.0081,21.9615,21.9708,53042.0
2019-04-04 13:30:00,23.59,23.62,23.58,23.6,80573.0,21.9615,21.9894,21.9522,21.9708,80573.0
2019-04-04 14:00:00,23.6,23.62,23.58,23.6,85646.0,21.9708,21.9894,21.9522,21.9708,85646.0
2019-04-04 14:30:00,23.59,23.66,23.58,23.64,122380.0,21.9615,22.0267,21.9522,22.0081,122380.0
2019-04-04 15:00:00,23.64,23.71,23.63,23.67,81322.0,22.0081,22.0732,21.9988,22.036,81322.0
2019-04-04 15:30:00,23.68,23.69,23.63,23.67,285448.0,22.0453,22.0546,21.9988,22.036,285448.0
2019-04-05 09:30:00,23.71,23.96,23.68,23.89,136623.0,22.0732,22.306,22.0453,22.2408,136623.0
2019-04-05 10:00:00,23.9,23.97,23.86,23.87,80120.0,22.2501,22.3153,22.2129,22.2222,80120.0
2019-04-05 10:30:00,23.88,23.98,23.88,23.93,198748.0,22.2315,22.3246,22.2315,22.278,198748.0
2019-04-05 11:00:00,23.93,23.95,23.8,23.82,310494.0,22.278,22.2967,22.157,22.1756,310494.0
2019-04-05 11:30:00,23.8,23.82,23.76,23.79,67257.0,22.157,22.1756,22.1198,22.1477,67257.0
2019-04-05 12:00:00,23.79,23.83,23.78,23.79,42685.0,22.1477,22.1849,22.1384,22.1477,42685.0
2019-04-05 12:30:00,23.8,23.87,23.75,23.85,219618.0,22.157,22.2222,22.1105,22.2036,219618.0
2019-04-05 13:00:00,23.84,23.86,23.82,23.84,73658.0,22.1943,22.2129,22.1756,22.1943,73658.0
2019-04-05 13:30:00,23.82,23.82,23.72,23.74,53073.0,22.1756,22.1756,22.0825,22.1012,53073.0
2019-04-05 14:00:00,23.74,23.76,23.69,23.74,97306.0,22.1012,22.1198,22.0546,22.1012,97306.0
2019-04-05 14:30:00,23.74,23.74,23.69,23.7,45834.0,22.1012,22.1012,22.0546,22.0639,45834.0
2019-04-05 15:00:00,23.69,23.76,23.68,23.74,103612.0,22.0546,22.1198,22.0453,22.1012,103612.0
2019-04-05 15:30:00,23.74,23.8,23.72,23.79,228680.0,22.1012,22.157,22.0825,22.1477,228680.0
2019-04-08 09:30:00,23.73,23.78,23.61,23.7,223263.0,22.0918,22.1384,21.9801,22.0639,223263.0
2019-04-08 10:00:00,23.7,23.71,23.57,23.64,138974.0,22.0639,22.0732,21.9429,22.0081,138974.0
2019-04-08 10:30:00,23.64,23.66,23.57,23.59,97151.0,22.0081,22.0267,21.9429,21.9615,97151.0
2019-04-08 11:00:00,23.59,23.61,23.57,23.6,103195.0,21.9615,21.9801,21.9429,21.9708,103195.0
2019-04-08 11:30:00,23.61,23.66,23.58,23.59,75637.0,21.9801,22.0267,21.9522,21.9615,75637.0
2019-04-08 12:00:00,23.59,23.61,23.55,23.55,116871.0,21.9615,21.9801,21.9243,21.9243,116871.0
2019-04-08 12:30:00,23.55,23.6,23.54,23.59,33820.0,21.9243,21.9708,21.915,21.9615,33820.0
2019-04-08 13:00:00,23.59,23.62,23.58,23.61,46290.0,21.9615,21.9894,21.9522,21.9801,46290.0
2019-04-08 13:30:00,23.62,23.63,23.58,23.62,47472.0,21.9894,21.9988,21.9522,21.9894,47472.0
2019-04-08 14:00:00,23.62,23.67,23.55,23.56,163053.0,21.9894,22.036,21.9243,21.9336,163053.0
2019-04-08 14:30:00,23.55,23.64,23.55,23.61,140962.0,21.9243,22.0081,21.9243,21.9801,140962.0
2019-04-08 15:00:00,23.61,23.66,23.6,23.63,102868.0,21.9801,22.0267,21.9708,21.9988,102868.0
2019-04-08 15:30:00,23.63,23.7,23.62,23.65,356329.0,21.9988,22.0639,21.9894,22.0174,356329.0
2019-04-09 09:30:00,23.51,23.51,23.0,23.05,303089.0,21.887,21.887,21.4122,21.4588,303089.0
2019-04-09 10:00:00,23.06,23.19,23.04,23.18,210825.0,21.4681,21.5891,21.4495,21.5798,210825.0
2019-04-09 10:30:00,23.18,23.19,23.13,23.16,222368.0,21.5798,21.5891,21.5333,21.5612,222368.0
2019-04-09 11:00:00,23.17,23.2,23.14,23.17,165874.0,21.5705,21.5984,21.5426,21.5705,165874.0
2019-04-09 11:30:00,23.16,23.25,23.16,23.17,205522.0,21.5612,21.645,21.5612,21.5705,205522.0
2019-04-09 12:00:00,23.16,23.19,23.13,23.14,126779.0,21.5612,21.5891,21.5333,21.5426,126779.0
2019-04-09 12:30:00,23.14,23.16,23.08,23.09,118499.0,21.5426,21.5612,21.4867,21.496,118499.0
2019-04-09 13:00:00,23.09,23.1,23.06,23.06,71317.0,21.496,21.5053,21.4681,21.4681,71317.0
2019-04-09 13:30:00,23.06,23.07,23.01,23.01,46533.0,21.4681,21.4774,21.4216,21.4216,46533.0
2019-04-09 14:00:00,23.01,23.09,22.99,23.02,116090.0,21.4216,21.496,21.4029,21.4309,116090.0
2019-04-09 14:30:00,23.02,23.04,22.97,22.97,109438.0,21.4309,21.4495,21.3843,21.3843,109438.0
2019-04-09 15:00:00,22.98,23.0,22.91,22.92,98050.0,21.3936,21.4122,21.3285,21.3378,98050.0
2019-04-09 15:30:00,22.92,22.99,22.88,22.9,391608.0,21.3378,21.4029,21.3005,21.3191,391608.0
2019-04-10 09:30:00,22.93,23.1,22.93,23.01,245672.0,21.3471,21.5053,21.3471,21.4216,245672.0
2019-04-10 10:00:00,23.01,23.06,22.96,22.99,189748.0,21.4216,21.4681,21.375,21.4029,189748.0
2019-04-10 10:30:00,22.99,23.01,22.93,22.96,198143.0,21.4029,21.4216,21.3471,21.375,198143.0
2019-04-10 11:00:00,22.97,23.01,22.91,22.98,156575.0,21.3843,21.4216,21.3285,21.3936,156575.0
2019-04-10 11:30:00,22.98,23.03,22.98,23.0,194546.0,21.3936,21.4402,21.3936,21.4122,194546.0
2019-04-10 12:00:00,23.0,23.05,22.99,23.01,152729.0,21.4122,21.4588,21.4029,21.4216,152729.0
2019-04-10 12:30:00,23.01,23.02,22.91,22.92,169990.0,21.4216,21.4309,21.3285,21.3378,169990.0
2019-04-10 13:00:00,22.91,22.94,22.89,22.89,78692.0,21.3285,21.3564,21.3098,21.3098,78692.0
2019-04-10 13:30:00,22.89,22.93,22.87,22.9,83772.0,21.3098,21.3471,21.2912,21.3191,83772.0
2019-04-10 14:00:00,22.89,22.91,22.82,22.85,164294.0,21.3098,21.3285,21.2447,21.2726,164294.0
2019-04-10 14:30:00,22.85,22.96,22.82,22.94,151934.0,21.2726,21.375,21.2447,21.3564,151934.0
2019-04-10 15:00:00,22.94,23.0,22.93,22.97,203398.0,21.3564,21.4122,21.3471,21.3843,203398.0
2019-04-10 15:30:00,22.97,23.07,22.93,23.07,391036.0,21.3843,21.4774,21.3471,21.4774,391036.0
2019-04-11 09:30:00,23.07,23.25,22.98,23.15,98686.0,21.4774,21.645,21.3936,21.5519,98686.0
2019-04-11 10:00:00,23.15,23.16,23.03,23.05,97733.0,21.5519,21.5612,21.4402,21.4588,97733.0
2019-04-11 10:30:00,23.05,23.1,23.02,23.04,41825.0,21.4588,21.5053,21.4309,21.4495,41825.0
2019-04-11 11:00:00,23.03,23.05,22.95,22.95,77996.0,21.4402,21.4588,21.3657,21.3657,77996.0
2019-04-11 11:30:00,22.95,22.96,22.82,22.83,77887.0,21.3657,21.375,21.2447,21.254,77887.0
2019-04-11 12:00:00,22.83,22.92,22.83,22.88,39527.0,21.254,21.3378,21.254,21.3005,39527.0
2019-04-11 12:30:00,22.89,22.97,22.88,22.96,49351.0,21.3098,21.3843,21.3005,21.375,49351.0
2019-04-11 13:00:00,22.95,22.99,22.94,22.98,35149.0,21.3657,21.4029,21.3564,21.3936,35149.0
2019-04-11 13:30:00,22.97,23.03,22.95,23.03,80599.0,21.3843,21.4402,21.3657,21.4402,80599.0
2019-04-11 14:00:00,23.03,23.04,22.96,22.96,35333.0,21.4402,21.4495,21.375,21.375,35333.0
2019-04-11 14:30:00,22.96,22.98,22.9,22.93,45322.0,21.375,21.3936,21.3191,21.3471,45322.0
2019-04-11 15:00:00,22.93,22.97,22.93,22.95,28157.0,21.3471,21.3843,21.3471,21.3657,28157.0
2019-04-11 15:30:00,22.96,23.0,22.94,22.98,247763.0,21.375,21.4122,21.3564,21.3936,247763.0
2019-04-12 09:30:00,23.29,23.53,23.25,23.39,200278.0,21.6822,21.9057,21.645,21.7753,200278.0
2019-04-12 10:00:00,23.38,23.45,23.31,23.43,139205.0,21.766,21.8312,21.7008,21.8126,139205.0
2019-04-12 10:30:00,23.43,23.43,23.25,23.3,53801.0,21.8126,21.8126,21.645,21.6915,53801.0
2019-04-12 11:00:00,23.3,23.37,23.28,23.34,51544.0,21.6915,21.7567,21.6729,21.7288,51544.0
2019-04-12 11:30:00,23.33,23.36,23.3,23.34,47150.0,21.7195,21.7474,21.6915,21.7288,47150.0
2019-04-12 12:00:00,23.34,23.41,23.33,23.39,37543.0,21.7288,21.7939,21.7195,21.7753,37543.0
2019-04-12 12:30:00,23.39,23.4,23.36,23.39,38799.0,21.7753,21.7846,21.7474,21.7753,38799.0
2019-04-12 13:00:00,23.39,23.45,23.39,23.45,96285.0,21.7753,21.8312,21.7753,21.8312,96285.0
2019-04-12 13:30:00,23.45,23.45,23.42,23.43,48608.0,21.8312,21.8312,21.8032,21.8126,48608.0
2019-04-12 14:00:00,23.42,23.47,23.42,23.43,128875.0,21.8032,21.8498,21.8032,21.8126,128875.0
2019-04-12 14:30:00,23.43,23.44,23.34,23.35,53984.0,21.8126,21.8219,21.7288,21.7381,53984.0
2019-04-12 15:00:00,23.35,23.41,23.35,23.37,63185.0,21.7381,21.7939,21.7381,21.7567,63185.0
2019-04-12 15:30:00,23.36,23.39,23.33,23.35,528482.0,21.7474,21.7753,21.7195,21.7381,528482.0
2019-04-15 09:30:00,23.49,23.51,23.33,23.36,150526.0,21.8684,21.887,21.7195,21.7474,150526.0
2019-04-15 10:00:00,23.35,23.41,23.3,23.3,227571.0,21.7381,21.7939,21.6915,21.6915,227571.0
2019-04-15 10:30:00,23.3,23.36,23.27,23.34,148371.0,21.6915,21.7474,21.6636,21.7288,148371.0
2019-04-15 11:00:00,23.34,23.38,23.31,23.32,133956.0,21.7288,21.766,21.7008,21.7102,133956.0
2019-04-15 11:30:00,23.32,23.34,23.3,23.32,68870.0,21.7102,21.7288,21.6915,21.7102,68870.0
2019-04-15 12:00:00,23.31,23.34,23.29,23.29,85105.0,21.7008,21.7288,21.6822,21.6822,85105.0
2019-04-15 12:30:00,23.3,23.38,23.3,23.33,89288.0,21.6915,21.766,21.6915,21.7195,89288.0
2019-04-15 13:00:00,23.33,23.4,23.33,23.35,117034.0,21.7195,21.7846,21.7195,21.7381,117034.0
2019-04-15 13:30:00,23.35,23.41,23.34,23.39,102264.0,21.7381,21.7939,21.7288,21.7753,102264.0
2019-04-15 14:00:00,23.4,23.4,23.34,23.36,125177.0,21.7846,21.7846,21.7288,21.7474,125177.0
2019-04-15 14:30:00,23.36,23.4,23.33,23.35,155415.0,21.7474,21.7846,21.7195,21.7381,155415.0
2019-04-15 15:00:00,23.36,23.38,23.34,23.35,195492.0,21.7474,21.766,21.7288,21.7381,195492.0
2019-04-15 15:30:00,23.35,23.36,23.3,23.35,521284.0,21.7381,21.7474,21.6915,21.7381,521284.0
2019-04-16 09:30:00,23.42,23.64,23.4,23.55,287795.0,21.8032,22.0081,21.7846,21.9243,287795.0
2019-04-16 10:00:00,23.55,23.62,23.47,23.59,656428.0,21.9243,21.9894,21.8498,21.9615,656428.0
2019-04-16 10:30:00,23.59,23.6,23.54,23.56,221102.0,21.9615,21.9708,21.915,21.9336,221102.0
2019-04-16 11:00:00,23.57,23.69,23.55,23.65,357896.0,21.9429,22.0546,21.9243,22.0174,357896.0
2019-04-16 11:30:00,23.65,23.66,23.59,23.64,272143.0,22.0174,22.0267,21.9615,22.0081,272143.0
2019-04-16 12:00:00,23.64,23.71,23.61,23.64,239765.0,22.0081,22.0732,21.9801,22.0081,239765.0
2019-04-16 12:30:00,23.64,23.83,23.6,23.78,245946.0,22.0081,22.1849,21.9708,22.1384,245946.0
2019-04-16 13:00:00,23.78,23.8,23.7,23.73,157481.0,22.1384,22.157,22.0639,22.0918,157481.0
2019-04-16 13:30:00,23.72,23.77,23.72,23.76,80944.0,22.0825,22.1291,22.0825,22.1198,80944.0
2019-04-16 14:00:00,23.76,23.83,23.74,23.8,186217.0,22.1198,22.1849,22.1012,22.157,186217.0
2019-04-16 14:30:00,23.81,23.82,23.71,23.74,221263.0,22.1663,22.1756,22.0732,22.1012,221263.0
2019-04-16 15:00:00,23.74,23.86,23.74,23.86,133860.0,22.1012,22.2129,22.1012,22.2129,133860.0
2019-04-16 15:30:00,23.86,23.88,23.79,23.86,540058.0,22.2129,22.2315,22.1477,22.2129,540058.0
2019-04-17 09:30:00,24.0,24.03,23.86,23.97,228741.0,22.3432,22.3711,22.2129,22.3153,228741.0
2019-04-17 10:00:00,23.96,23.98,23.74,23.89,138640.0,22.306,22.3246,22.1012,22.2408,138640.0
2019-04-17 10:30:00,23.89,23.91,23.77,23.78,205533.0,22.2408,22.2594,22.1291,22.1384,205533.0
2019-04-17 11:00:00,23.79,23.8,23.64,23.64,51865.0,22.1477,22.157,22.0081,22.0081,51865.0
2019-04-17 11:30:00,23.63,23.65,23.55,23.59,132002.0,21.9988,22.0174,21.9243,21.9615,132002.0
2019-04-17 12:00:00,23.59,23.65,23.57,23.58,190952.0,21.9615,22.0174,21.9429,21.9522,190952.0
2019-04-17 12:30:00,23.57,23.58,23.47,23.54,128327.0,21.9429,21.9522,21.8498,21.915,128327.0
2019-04-17 13:00:00,23.55,23.58,23.53,23.55,189684.0,21.9243,21.9522,21.9057,21.9243,189684.0
2019-04-17 13:30:00,23.55,23.56,23.46,23.48,135162.0,21.9243,21.9336,21.8405,21.8591,135162.0
2019-04-17 14:00:00,23.47,23.47,23.35,23.35,150077.0,21.8498,21.8498,21.7381,21.7381,150077.0
2019-04-17 14:30:00,23.36,23.44,23.34,23.4,142449.0,21.7474,21.8219,21.7288,21.7846,142449.0
2019-04-17 15:00:00,23.39,23.54,23.39,23.51,469668.0,21.7753,21.915,21.7753,21.887,469668.0
2019-04-17 15:30:00,23.51,23.55,23.45,23.47,482053.0,21.887,21.9243,21.8312,21.8498,482053.0
2019-04-18 09:30:00,23.65,23.98,23.6,23.71,1273295.0,22.0174,22.3246,21.9708,22.0732,1273295.0
2019-04-18 10:00:00,23.71,23.83,23.64,23.72,337484.0,22.0732,22.1849,22.0081,22.0825,337484.0
2019-04-18 10:30:00,23.72,23.78,23.62,23.67,346249.0,22.0825,22.1384,21.9894,22.036,346249.0
2019-04-18 11:00:00,23.66,23.71,23.54,23.55,172546.0,22.0267,22.0732,21.915,21.9243,172546.0
2019-04-18 11:30:00,23.55,23.59,23.51,23.59,92419.0,21.9243,21.9615,21.887,21.9615,92419.0
2019-04-18 12:00:00,23.58,23.82,23.58,23.74,197895.0,21.9522,22.1756,21.9522,22.1012,197895.0
2019-04-18 12:30:00,23.73,23.88,23.7,23.82,203207.0,22.0918,22.2315,22.0639,22.1756,203207.0
2019-04-18 13:00:00,23.81,23.89,23.78,23.86,261008.0,22.1663,22.2408,22.1384,22.2129,261008.0
2019-04-18 13:30:00,23.87,23.89,23.71,23.71,135967.0,22.2222,22.2408,22.0732,22.0732,135967.0
2019-04-18 14:00:00,23.72,23.74,23.67,23.7,101251.0,22.0825,22.1012,22.036,22.0639,101251.0
2019-04-18 14:30:00,23.7,23.82,23.68,23.81,208291.0,22.0639,22.1756,22.0453,22.1663,208291.0
2019-04-18 15:00:00,23.8,23.8,23.53,23.53,308868.0,22.157,22.157,21.9057,21.9057,308868.0
2019-04-18 15:30:00,23.52,23.76,23.49,23.76,916048.0,21.8963,22.1198,21.8684,22.1198,916048.0
2019-04-22 09:30:00,23.67,23.76,23.43,23.56,260193.0,22.036,22.1198,21.8126,21.9336,260193.0
2019-04-22 10:00:00,23.56,23.61,23.45,23.61,404634.0,21.9336,21.9801,21.8312,21.9801,404634.0
2019-04-22 10:30:00,23.61,23.66,23.57,23.61,215974.0,21.9801,22.0267,21.9429,21.9801,215974.0
2019-04-22 11:00:00,23.61,23.65,23.56,23.62,131754.0,21.9801,22.0174,21.9336,21.9894,131754.0
2019-04-22 11:30:00,23.61,23.67,23.6,23.62,119668.0,21.9801,22.036,21.9708,21.9894,119668.0
2019-04-22 12:00:00,23.62,23.63,23.57,23.6,75076.0,21.9894,21.9988,21.9429,21.9708,75076.0
2019-04-22 12:30:00,23.59,23.61,23.57,23.6,58162.0,21.9615,21.9801,21.9429,21.9708,58162.0
2019-04-22 13:00:00,23.6,23.62,23.57,23.62,38634.0,21.9708,21.9894,21.9429,21.9894,38634.0
2019-04-22 13:30:00,23.62,23.8,23.62,23.72,217514.0,21.9894,22.157,21.9894,22.0825,217514.0
2019-04-22 14:00:00,23.72,23.73,23.69,23.72,68019.0,22.0825,22.0918,22.0546,22.0825,68019.0
2019-04-22 14:30:00,23.71,23.72,23.51,23.52,126085.0,22.0732,22.0825,21.887,21.8963,126085.0
2019-04-22 15:00:00,23.52,23.53,23.45,23.46,121507.0,21.8963,21.9057,21.8312,21.8405,121507.0
2019-04-22 15:30:00,23.46,23.51,23.42,23.42,350563.0,21.8405,21.887,21.8032,21.8032,350563.0
2019-04-23 09:30:00,23.44,23.57,23.03,23.15,446333.0,21.8219,21.9429,21.4402,21.5519,446333.0
2019-04-23 10:00:00,23.16,23.33,23.14,23.28,187111.0,21.5612,21.7195,21.5426,21.6729,187111.0
2019-04-23 10:30:00,23.28,23.42,23.28,23.42,120936.0,21.6729,21.8032,21.6729,21.8032,120936.0
2019-04-23 11:00:00,23.42,23.49,23.36,23.48,204990.0,21.8032,21.8684,21.7474,21.8591,204990.0
2019-04-23 11:30:00,23.47,23.7,23.43,23.68,256958.0,21.8498,22.0639,21.8126,22.0453,256958.0
2019-04-23 12:00:00,23.68,23.76,23.63,23.75,175127.0,22.0453,22.1198,21.9988,22.1105,175127.0
2019-04-23 12:30:00,23.75,23.75,23.65,23.66,90746.0,22.1105,22.1105,22.0174,22.0267,90746.0
2019-04-23 13:00:00,23.67,23.79,23.66,23.77,161740.0,22.036,22.1477,22.0267,22.1291,161740.0
2019-04-23 13:30:00,23.77,23.87,23.75,23.82,161736.0,22.1291,22.2222,22.1105,22.1756,161736.0
2019-04-23 14:00:00,23.82,23.91,23.8,23.85,223981.0,22.1756,22.2594,22.157,22.2036,223981.0
2019-04-23 14:30:00,23.86,23.88,23.8,23.84,110301.0,22.2129,22.2315,22.157,22.1943,110301.0
2019-04-23 15:00:00,23.84,23.86,23.79,23.8,110781.0,22.1943,22.2129,22.1477,22.157,110781.0
2019-04-23 15:30:00,23.8,23.83,23.76,23.78,295553.0,22.157,22.1849,22.1198,22.1384,295553.0
2019-04-24 09:30:00,23.78,23.79,23.62,23.7,81078.0,22.1384,22.1477,21.9894,22.0639,81078.0
2019-04-24 10:00:00,23.69,23.71,23.62,23.65,42233.0,22.0546,22.0732,21.9894,22.0174,42233.0
2019-04-24 10:30:00,23.66,23.68,23.6,23.67,69363.0,22.0267,22.0453,21.9708,22.036,69363.0
2019-04-24 11:00:00,23.67,23.69,23.63,23.65,91850.0,22.036,22.0546,21.9988,22.0174,91850.0
2019-04-24 11:30:00,23.65,23.68,23.62,23.63,102444.0,22.0174,22.0453,21.9894,21.9988,102444.0
2019-04-24 12:00:00,23.64,23.67,23.61,23.61,61030.0,22.0081,22.036,21.9801,21.9801,61030.0
2019-04-24 12:30:00,23.61,23.66,23.61,23.61,92028.0,21.9801,22.0267,21.9801,21.9801,92028.0
2019-04-24 13:00:00,23.62,23.73,23.58,23.71,139206.0,21.9894,22.0918,21.9522,22.0732,139206.0
2019-04-24 13:30:00,23.71,23.77,23.71,23.77,113086.0,22.0732,22.1291,22.0732,22.1291,113086.0
2019-04-24 14:00:00,23.77,23.9,23.76,23.9,92116.0,22.1291,22.2501,22.1198,22.2501,92116.0
2019-04-24 14:30:00,23.89,23.97,23.88,23.97,134395.0,22.2408,22.3153,22.2315,22.3153,134395.0
2019-04-24 15:00:00,23.97,23.97,23.87,23.89,91656.0,22.3153,22.3153,22.2222,22.2408,91656.0
2019-04-24 15:30:00,23.89,23.91,23.82,23.84,280200.0,22.2408,22.2594,22.1756,22.1943,280200.0
2019-04-25 09:30:00,24.0,24.0,23.69,23.75,211174.0,22.3432,22.3432,22.0546,22.1105,211174.0
2019-04-25 10:00:00,23.75,23.8,23.67,23.71,176974.0,22.1105,22.157,22.036,22.0732,176974.0
2019-04-25 10:30:00,23.71,23.77,23.64,23.75,164045.0,22.0732,22.1291,22.0081,22.1105,164045.0
2019-04-25 11:00:00,23.74,23.9,23.74,23.86,160555.0,22.1012,22.2501,22.1012,22.2129,160555.0
2019-04-25 11:30:00,23.86,23.96,23.85,23.94,73899.0,22.2129,22.306,22.2036,22.2874,73899.0
2019-04-25 12:00:00,23.94,24.0,23.93,23.97,100719.0,22.2874,22.3432,22.278,22.3153,100719.0
2019-04-25 12:30:00,23.96,24.06,23.96,24.05,183244.0,22.306,22.3991,22.306,22.3898,183244.0
2019-04-25 13:00:00,24.05,24.14,24.02,24.14,164263.0,22.3898,22.4735,22.3618,22.4735,164263.0
2019-04-25 13:30:00,24.14,24.18,24.13,24.17,134277.0,22.4735,22.5108,22.4642,22.5015,134277.0
2019-04-25 14:00:00,24.16,24.19,24.11,24.13,140001.0,22.4922,22.5201,22.4456,22.4642,140001.0
2019-04-25 14:30:00,24.13,24.13,23.96,24.0,82159.0,22.4642,22.4642,22.306,22.3432,82159.0
2019-04-25 15:00:00,24.0,24.05,23.93,24.05,115784.0,22.3432,22.3898,22.278,22.3898,115784.0
2019-04-25 15:30:00,24.05,24.17,24.01,24.11,651151.0,22.3898,22.5015,22.3525,22.4456,651151.0
2019-04-26 09:30:00,24.0,24.25,23.92,24.18,430988.0,22.3432,22.576,22.2687,22.5108,430988.0
2019-04-26 10:00:00,24.18,24.21,24.07,24.19,200465.0,22.5108,22.5387,22.4084,22.5201,200465.0
2019-04-26 10:30:00,24.18,24.19,24.09,24.19,181833.0,22.5108,22.5201,22.427,22.5201,181833.0
2019-04-26 11:00:00,24.19,24.36,24.18,24.34,493991.0,22.5201,22.6784,22.5108,22.6597,493991.0
2019-04-26 11:30:00,24.34,24.34,24.18,24.19,92704.0,22.6597,22.6597,22.5108,22.5201,92704.0
2019-04-26 12:00:00,24.19,24.24,24.18,24.23,97247.0,22.5201,22.5666,22.5108,22.5573,97247.0
2019-04-26 12:30:00,24.23,24.26,24.2,24.23,84179.0,22.5573,22.5853,22.5294,22.5573,84179.0
2019-04-26 13:00:00,24.23,24.33,24.19,24.33,118389.0,22.5573,22.6504,22.5201,22.6504,118389.0
2019-04-26 13:30:00,24.33,24.4,24.31,24.39,209053.0,22.6504,22.7156,22.6318,22.7063,209053.0
2019-04-26 14:00:00,24.38,24.39,24.33,24.38,107170.0,22.697,22.7063,22.6504,22.697,107170.0
2019-04-26 14:30:00,24.38,24.46,24.36,24.41,150720.0,22.697,22.7715,22.6784,22.7249,150720.0
2019-04-26 15:00:00,24.42,24.5,24.41,24.46,184054.0,22.7342,22.8087,22.7249,22.7715,184054.0
2019-04-26 15:30:00,24.45,24.59,24.45,24.57,576305.0,22.7621,22.8925,22.7621,22.8739,576305.0
2019-04-29 09:30:00,24.59,24.7,24.49,24.64,274861.0,22.8925,22.9949,22.7994,22.939,274861.0
2019-04-29 10:00:00,24.64,24.67,24.57,24.61,90329.0,22.939,22.967,22.8739,22.9111,90329.0
2019-04-29 10:30:00,24.61,24.73,24.58,24.66,237080.0,22.9111,23.0228,22.8832,22.9576,237080.0
2019-04-29 11:00:00,24.66,24.73,24.61,24.61,263431.0,22.9576,23.0228,22.9111,22.9111,263431.0
2019-04-29 11:30:00,24.6,24.78,24.59,24.75,450121.0,22.9018,23.0694,22.8925,23.0414,450121.0
2019-04-29 12:00:00,24.75,24.81,24.74,24.8,111434.0,23.0414,23.0973,23.0321,23.088,111434.0
2019-04-29 12:30:00,24.8,24.87,24.8,24.84,106815.0,23.088,23.1532,23.088,23.1252,106815.0
2019-04-29 13:00:00,24.84,24.89,24.78,24.78,149698.0,23.1252,23.1718,23.0694,23.0694,149698.0
2019-04-29 13:30:00,24.79,24.8,24.71,24.76,323673.0,23.0787,23.088,23.0042,23.0507,323673.0
2019-04-29 14:00:00,24.76,24.79,24.74,24.76,129088.0,23.0507,23.0787,23.0321,23.0507,129088.0
2019-04-29 14:30:00,24.75,24.76,24.64,24.65,88246.0,23.0414,23.0507,22.939,22.9483,88246.0
2019-04-29 15:00:00,24.65,24.73,24.62,24.72,171025.0,22.9483,23.0228,22.9204,23.0135,171025.0
2019-04-29 15:30:00,24.72,24.82,24.69,24.81,654029.0,23.0135,23.1066,22.9856,23.0973,654029.0
2019-04-30 09:30:00,24.88,25.0,24.37,24.56,292563.0,23.1625,23.2742,22.6877,22.8646,292563.0
2019-04-30 10:00:00,24.57,24.68,24.5,24.67,306842.0,22.8739,22.9763,22.8087,22.967,306842.0
2019-04-30 10:30:00,24.67,24.68,24.34,24.34,662822.0,22.967,22.9763,22.6597,22.6597,662822.0
2019-04-30 11:00:00,24.36,24.48,24.17,24.37,442365.0,22.6784,22.7901,22.5015,22.6877,442365.0
2019-04-30 11:30:00,24.36,24.6,24.36,24.54,245726.0,22.6784,22.9018,22.6784,22.8459,245726.0
2019-04-30 12:00:00,24.54,24.68,24.51,24.64,195706.0,22.8459,22.9763,22.818,22.939,195706.0
2019-04-30 12:30:00,24.64,24.69,24.62,24.63,106308.0,22.939,22.9856,22.9204,22.9297,106308.0
2019-04-30 13:00:00,24.62,24.7,24.57,24.63,105564.0,22.9204,22.9949,22.8739,22.9297,105564.0
2019-04-30 13:30:00,24.62,24.68,24.58,24.61,125117.0,22.9204,22.9763,22.8832,22.9111,125117.0
2019-04-30 14:00:00,24.61,24.62,24.5,24.55,189903.0,22.9111,22.9204,22.8087,22.8552,189903.0
2019-04-30 14:30:00,24.55,24.61,24.52,24.53,186706.0,22.8552,22.9111,22.8273,22.8366,186706.0
2019-04-30 15:00:00,24.53,24.55,24.48,24.52,306951.0,22.8366,22.8552,22.7901,22.8273,306951.0
2019-04-30 15:30:00,24.52,24.55,24.44,24.46,696165.0,22.8273,22.8552,22.7528,22.7715,696165.0
2019-05-01 09:30:00,24.67,25.32,24.63,25.3,659045.0,22.967,23.5721,22.9297,23.5535,659045.0
2019-05-01 10:00:00,25.29,25.29,24.76,24.94,525974.0,23.5442,23.5442,23.0507,23.2183,525974.0
2019-05-01 10:30:00,24.93,25.07,24.89,25.03,131395.0,23.209,23.3393,23.1718,23.3021,131395.0
2019-05-01 11:00:00,25.03,25.05,24.87,24.89,124098.0,23.3021,23.3207,23.1532,23.1718,124098.0
2019-05-01 11:30:00,24.89,24.93,24.88,24.9,106752.0,23.1718,23.209,23.1625,23.1811,106752.0
2019-05-01 12:00:00,24.89,24.96,24.86,24.9,95322.0,23.1718,23.2369,23.1438,23.1811,95322.0
2019-05-01 12:30:00,24.9,24.93,24.85,24.92,158765.0,23.1811,23.209,23.1345,23.1997,158765.0
2019-05-01 13:00:00,24.92,24.99,24.91,24.97,90374.0,23.1997,23.2649,23.1904,23.2462,90374.0
2019-05-01 13:30:00,24.98,25.05,24.94,25.04,87950.0,23.2556,23.3207,23.2183,23.3114,87950.0
2019-05-01 14:00:00,25.04,25.17,24.97,25.13,178392.0,23.3114,23.4324,23.2462,23.3952,178392.0
2019-05-01 14:30:00,25.12,25.14,24.9,24.95,221146.0,23.3859,23.4045,23.1811,23.2276,221146.0
2019-05-01 15:00:00,24.96,25.04,24.89,24.94,141491.0,23.2369,23.3114,23.1718,23.2183,141491.0
2019-05-01 15:30:00,24.94,24.94,24.64,24.64,420241.0,23.2183,23.2183,22.939,22.939,420241.0
2019-05-02 09:30:00,23.98,24.34,23.98,24.21,682487.0,22.3246,22.6597,22.3246,22.5387,682487.0
2019-05-02 10:00:00,24.2,24.25,24.13,24.15,192908.0,22.5294,22.576,22.4642,22.4829,192908.0
2019-05-02 10:30:00,24.17,24.29,24.15,24.15,279571.0,22.5015,22.6132,22.4829,22.4829,279571.0
2019-05-02 11:00:00,24.15,24.24,24.05,24.05,357447.0,22.4829,22.5666,22.3898,22.3898,357447.0
2019-05-02 11:30:00,24.05,24.18,23.83,23.88,449027.0,22.3898,22.5108,22.1849,22.2315,449027.0
2019-05-02 12:00:00,23.88,23.97,23.8,23.95,257996.0,22.2315,22.3153,22.157,22.2967,257996.0
2019-05-02 12:30:00,23.94,24.05,23.94,24.01,171315.0,22.2874,22.3898,22.2874,22.3525,171315.0
2019-05-02 13:00:00,24.01,24.13,23.96,24.07,131071.0,22.3525,22.4642,22.306,22.4084,131071.0
2019-05-02 13:30:00,24.06,24.17,24.0,24.11,215372.0,22.3991,22.5015,22.3432,22.4456,215372.0
2019-05-02 14:00:00,24.1,24.21,24.07,24.08,209708.0,22.4363,22.5387,22.4084,22.4177,209708.0
2019-05-02 14:30:00,24.09,24.29,24.08,24.26,407830.0,22.427,22.6132,22.4177,22.5853,407830.0
2019-05-02 15:00:00,24.27,24.34,24.24,24.3,514009.0,22.5946,22.6597,22.5666,22.6225,514009.0
2019-05-02 15:30:00,24.29,24.32,24.17,24.21,851575.0,22.6132,22.6411,22.5015,22.5387,851575.0
2019-05-03 09:30:00,24.28,24.36,24.22,24.34,153006.0,22.6039,22.6784,22.548,22.6597,153006.0
2019-05-03 10:00:00,24.32,24.34,24.18,24.21,80007.0,22.6411,22.6597,22.5108,22.5387,80007.0
2019-05-03 10:30:00,24.22,24.35,24.21,24.34,126317.0,22.548,22.669,22.5387,22.6597,126317.0
2019-05-03 11:00:00,24.34,24.43,24.32,24.37,177856.0,22.6597,22.7435,22.6411,22.6877,177856.0
2019-05-03 11:30:00,24.36,24.42,24.36,24.42,98596.0,22.6784,22.7342,22.6784,22.7342,98596.0
2019-05-03 12:00:00,24.41,24.47,24.38,24.44,145471.0,22.7249,22.7808,22.697,22.7528,145471.0
2019-05-03 12:30:00,24.44,24.54,24.44,24.5,126088.0,22.7528,22.8459,22.7528,22.8087,126088.0
2019-05-03 13:00:00,24.5,24.52,24.46,24.5,93694.0,22.8087,22.8273,22.7715,22.8087,93694.0
2019-05-03 13:30:00,24.51,24.54,24.47,24.48,128509.0,22.818,22.8459,22.7808,22.7901,128509.0
2019-05-03 14:00:00,24.48,24.55,24.47,24.53,162655.0,22.7901,22.8552,22.7808,22.8366,162655.0
2019-05-03 14:30:00,24.53,24.58,24.48,24.56,109013.0,22.8366,22.8832,22.7901,22.8646,109013.0
2019-05-03 15:00:00,24.56,24.63,24.54,24.62,136347.0,22.8646,22.9297,22.8459,22.9204,136347.0
2019-05-03 15:30:00,24.62,24.68,24.6,24.67,490729.0,22.9204,22.9763,22.9018,22.967,490729.0
2019-05-06 09:30:00,24.05,24.05,23.86,24.03,298726.0,22.3898,22.3898,22.2129,22.3711,298726.0
2019-05-06 10:00:00,24.03,24.04,23.82,24.03,217897.0,22.3711,22.3804,22.1756,22.3711,217897.0
2019-05-06 10:30:00,24.02,24.08,23.97,24.03,139670.0,22.3618,22.4177,22.3153,22.3711,139670.0
2019-05-06 11:00:00,24.03,24.11,23.96,24.11,173235.0,22.3711,22.4456,22.306,22.4456,173235.0
2019-05-06 11:30:00,24.11,24.14,23.97,23.99,200959.0,22.4456,22.4735,22.3153,22.3339,200959.0
2019-05-06 12:00:00,24.0,24.04,23.91,23.96,204094.0,22.3432,22.3804,22.2594,22.306,204094.0
2019-05-06 12:30:00,23.96,24.01,23.91,23.98,155642.0,22.306,22.3525,22.2594,22.3246,155642.0
2019-05-06 13:00:00,23.98,24.06,23.95,24.05,100131.0,22.3246,22.3991,22.2967,22.3898,100131.0
2019-05-06 13:30:00,24.05,24.08,24.04,24.07,108394.0,22.3898,22.4177,22.3804,22.4084,108394.0
2019-05-06 14:00:00,24.06,24.09,24.05,24.07,109266.0,22.3991,22.427,22.3898,22.4084,109266.0
2019-05-06 14:30:00,24.07,24.23,24.06,24.2,144402.0,22.4084,22.5573,22.3991,22.5294,144402.0
2019-05-06 15:00:00,24.21,24.24,24.18,24.21,136312.0,22.5387,22.5666,22.5108,22.5387,136312.0
2019-05-06 15:30:00,24.21,24.23,24.16,24.16,383308.0,22.5387,22.5573,22.4922,22.4922,383308.0
2019-05-07 09:30:00,24.0,24.04,23.87,24.03,220368.0,22.3432,22.3804,22.2222,22.3711,220368.0
2019-05-07 10:00:00,24.02,24.12,23.99,24.12,136330.0,22.3618,22.4549,22.3339,22.4549,136330.0
2019-05-07 10:30:00,24.13,24.14,24.0,24.02,75223.0,22.4642,22.4735,22.3432,22.3618,75223.0
2019-05-07 11:00:00,24.01,24.06,23.97,24.03,147296.0,22.3525,22.3991,22.3153,22.3711,147296.0
2019-05-07 11:30:00,24.04,24.19,24.02,24.06,96859.0,22.3804,22.5201,22.3618,22.3991,96859.0
2019-05-07 12:00:00,24.06,24.12,24.01,24.11,55521.0,22.3991,22.4549,22.3525,22.4456,55521.0
2019-05-07 12:30:00,24.11,24.14,24.05,24.05,73713.0,22.4456,22.4735,22.3898,22.3898,73713.0
2019-05-07 13:00:00,24.04,24.06,23.94,23.97,371878.0,22.3804,22.3991,22.2874,22.3153,371878.0
2019-05-07 13:30:00,23.96,24.02,23.85,23.86,350905.0,22.306,22.3618,22.2036,22.2129,350905.0
2019-05-07 14:00:00,23.86,23.87,23.68,23.71,229347.0,22.2129,22.2222,22.0453,22.0732,229347.0
2019-05-07 14:30:00,23.71,23.9,23.66,23.87,241994.0,22.0732,22.2501,22.0267,22.2222,241994.0
2019-05-07 15:00:00,23.88,23.9,23.78,23.81,113854.0,22.2315,22.2501,22.1384,22.1663,113854.0
2019-05-07 15:30:00,23.81,23.97,23.77,23.92,444222.0,22.1663,22.3153,22.1291,22.2687,444222.0
2019-05-08 09:30:00,23.88,24.11,23.86,24.06,161661.0,22.2315,22.4456,22.2129,22.3991,161661.0
2019-05-08 10:00:00,24.05,24.09,23.97,24.03,211316.0,22.3898,22.427,22.3153,22.3711,211316.0
2019-05-08 10:30:00,24.02,24.05,23.92,23.99,157622.0,22.3618,22.3898,22.2687,22.3339,157622.0
2019-05-08 11:00:00,24.0,24.06,23.99,24.01,172756.0,22.3432,22.3991,22.3339,22.3525,172756.0
2019-05-08 11:30:00,24.01,24.03,23.9,24.0,72902.0,22.3525,22.3711,22.2501,22.3432,72902.0
2019-05-08 12:00:00,24.0,24.01,23.85,23.95,121665.0,22.3432,22.3525,22.2036,22.2967,121665.0
2019-05-08 12:30:00,23.95,23.95,23.89,23.92,34390.0,22.2967,22.2967,22.2408,22.2687,34390.0
2019-05-08 13:00:00,23.92,23.92,23.85,23.91,111054.0,22.2687,22.2687,22.2036,22.2594,111054.0
2019-05-08 13:30:00,23.91,23.91,23.84,23.86,84697.0,22.2594,22.2594,22.1943,22.2129,84697.0
2019-05-08 14:00:00,23.86,23.91,23.82,23.9,81757.0,22.2129,22.2594,22.1756,22.2501,81757.0
2019-05-08 14:30:00,23.89,23.92,23.88,23.88,73408.0,22.2408,22.2687,22.2315,22.2315,73408.0
2019-05-08 15:00:00,23.89,23.92,23.82,23.88,127302.0,22.2408,22.2687,22.1756,22.2315,127302.0
2019-05-08 15:30:00,23.89,23.9,23.72,23.76,365796.0,22.2408,22.2501,22.0825,22.1198,365796.0
2019-05-09 09:30:00,23.51,23.51,23.11,23.39,386323.0,21.887,21.887,21.5146,21.7753,386323.0
2019-05-09 10:00:00,23.4,23.4,23.24,23.3,168595.0,21.7846,21.7846,21.6357,21.6915,168595.0
2019-05-09 10:30:00,23.31,23.47,23.27,23.37,189355.0,21.7008,21.8498,21.6636,21.7567,189355.0
2019-05-09 11:00:00,23.36,23.54,23.36,23.43,160140.0,21.7474,21.915,21.7474,21.8126,160140.0
2019-05-09 11:30:00,23.44,23.65,23.43,23.59,99992.0,21.8219,22.0174,21.8126,21.9615,99992.0
2019-05-09 12:00:00,23.59,23.8,23.57,23.79,179544.0,21.9615,22.157,21.9429,22.1477,179544.0
2019-05-09 12:30:00,23.78,23.98,23.78,23.89,144470.0,22.1384,22.3246,22.1384,22.2408,144470.0
2019-05-09 13:00:00,23.9,23.92,23.82,23.83,43480.0,22.2501,22.2687,22.1756,22.1849,43480.0
2019-05-09 13:30:00,23.83,23.93,23.83,23.87,94661.0,22.1849,22.278,22.1849,22.2222,94661.0
2019-05-09 14:00:00,23.87,24.0,23.83,23.86,332190.0,22.2222,22.3432,22.1849,22.2129,332190.0
2019-05-09 14:30:00,23.86,23.9,23.82,23.85,81726.0,22.2129,22.2501,22.1756,22.2036,81726.0
2019-05-09 15:00:00,23.85,23.9,23.8,23.83,164305.0,22.2036,22.2501,22.157,22.1849,164305.0
2019-05-09 15:30:00,23.83,23.97,23.82,23.91,670785.0,22.1849,22.3153,22.1756,22.2594,670785.0
2019-05-10 09:30:00,23.67,23.91,23.61,23.91,113687.0,22.15,22.3746,22.0939,22.3746,113687.0
2019-05-10 10:00:00,23.91,23.94,23.69,23.76,126326.0,22.3746,22.4027,22.1688,22.2343,126326.0
2019-05-10 10:30:00,23.76,23.76,23.58,23.65,104954.0,22.2343,22.2343,22.0658,22.1313,104954.0
2019-05-10 11:00:00,23.64,23.76,23.55,23.71,120805.0,22.122,22.2343,22.0378,22.1875,120805.0
2019-05-10 11:30:00,23.71,23.79,23.65,23.79,154013.0,22.1875,22.2623,22.1313,22.2623,154013.0
2019-05-10 12:00:00,23.79,23.97,23.77,23.96,119268.0,22.2623,22.4308,22.2436,22.4214,119268.0
2019-05-10 12:30:00,23.96,24.05,23.94,24.03,109520.0,22.4214,22.5056,22.4027,22.4869,109520.0
2019-05-10 13:00:00,24.03,24.09,23.99,24.04,96853.0,22.4869,22.5431,22.4495,22.4963,96853.0
2019-05-10 13:30:00,24.04,24.08,24.01,24.03,51122.0,22.4963,22.5337,22.4682,22.4869,51122.0
2019-05-10 14:00:00,24.03,24.06,23.99,24.02,75777.0,22.4869,22.515,22.4495,22.4776,75777.0
2019-05-10 14:30:00,24.02,24.19,24.0,24.13,165079.0,22.4776,22.6367,22.4589,22.5805,165079.0
2019-05-10 15:00:00,24.13,24.3,24.11,24.28,166235.0,22.5805,22.7396,22.5618,22.7209,166235.0
2019-05-10 15:30:00,24.27,24.28,24.08,24.16,417505.0,22.7115,22.7209,22.5337,22.6086,417505.0
2019-05-13 09:30:00,23.63,23.73,23.34,23.47,488002.0,22.1126,22.2062,21.8412,21.9629,488002.0
2019-05-13 10:00:00,23.47,23.57,23.37,23.48,231308.0,21.9629,22.0565,21.8693,21.9723,231308.0
2019-05-13 10:30:00,23.48,23.75,23.4,23.42,284279.0,21.9723,22.2249,21.8974,21.9161,284279.0
2019-05-13 11:00:00,23.43,23.44,23.29,23.29,256715.0,21.9255,21.9348,21.7945,21.7945,256715.0
2019-05-13 11:30:00,23.29,23.35,23.22,23.29,234362.0,21.7945,21.8506,21.7289,21.7945,234362.0
2019-05-13 12:00:00,23.28,23.29,23.14,23.15,191645.0,21.7851,21.7945,21.6541,21.6634,191645.0
2019-05-13 12:30:00,23.16,23.29,23.13,23.25,261293.0,21.6728,21.7945,21.6447,21.757,261293.0
2019-05-13 13:00:00,23.25,23.29,23.22,23.24,233974.0,21.757,21.7945,21.7289,21.7477,233974.0
2019-05-13 13:30:00,23.24,23.4,23.24,23.37,106119.0,21.7477,21.8974,21.7477,21.8693,106119.0
2019-05-13 14:00:00,23.37,23.56,23.31,23.53,131758.0,21.8693,22.0471,21.8132,22.019,131758.0
2019-05-13 14:30:00,23.53,23.63,23.48,23.6,188495.0,22.019,22.1126,21.9723,22.0845,188495.0
2019-05-13 15:00:00,23.6,23.65,23.54,23.58,279348.0,22.0845,22.1313,22.0284,22.0658,279348.0
2019-05-13 15:30:00,23.57,23.57,23.29,23.29,709520.0,22.0565,22.0565,21.7945,21.7945,709520.0
2019-05-14 09:30:00,23.42,23.69,23.4,23.58,90902.0,21.9161,22.1688,21.8974,22.0658,90902.0
2019-05-14 10:00:00,23.59,23.77,23.58,23.77,84769.0,22.0752,22.2436,22.0658,22.2436,84769.0
2019-05-14 10:30:00,23.77,23.79,23.7,23.77,93450.0,22.2436,22.2623,22.1781,22.2436,93450.0
2019-05-14 11:00:00,23.77,23.9,23.77,23.87,194237.0,22.2436,22.3653,22.2436,22.3372,194237.0
2019-05-14 11:30:00,23.86,23.94,23.84,23.89,67025.0,22.3278,22.4027,22.3091,22.3559,67025.0
2019-05-14 12:00:00,23.91,23.94,23.83,23.88,116579.0,22.3746,22.4027,22.2998,22.3466,116579.0
2019-05-14 12:30:00,23.88,23.98,23.87,23.94,92792.0,22.3466,22.4401,22.3372,22.4027,92792.0
2019-05-14 13:00:00,23.95,24.0,23.94,23.95,120939.0,22.4121,22.4589,22.4027,22.4121,120939.0
2019-05-14 13:30:00,23.96,24.05,23.94,24.04,152488.0,22.4214,22.5056,22.4027,22.4963,152488.0
2019-05-14 14:00:00,24.04,24.12,24.01,24.1,178888.0,22.4963,22.5712,22.4682,22.5524,178888.0
2019-05-14 14:30:00,24.1,24.14,24.04,24.12,134972.0,22.5524,22.5899,22.4963,22.5712,134972.0
2019-05-14 15:00:00,24.11,24.17,24.08,24.1,148809.0,22.5618,22.6179,22.5337,22.5524,148809.0
2019-05-14 15:30:00,24.1,24.12,24.01,24.09,353242.0,22.5524,22.5712,22.4682,22.5431,353242.0
2019-05-15 09:30:00,23.84,23.94,23.74,23.94,197331.0,22.3091,22.4027,22.2156,22.4027,197331.0
2019-05-15 10:00:00,23.94,24.24,23.93,24.22,264662.0,22.4027,22.6834,22.3934,22.6647,264662.0
2019-05-15 10:30:00,24.22,24.36,24.19,24.28,196208.0,22.6647,22.7957,22.6367,22.7209,196208.0
2019-05-15 11:00:00,24.28,24.38,24.14,24.34,304542.0,22.7209,22.8145,22.5899,22.777,304542.0
2019-05-15 11:30:00,24.34,24.46,24.33,24.33,300401.0,22.777,22.8893,22.7677,22.7677,300401.0
2019-05-15 12:00:00,24.34,24.4,24.27,24.27,105490.0,22.777,22.8332,22.7115,22.7115,105490.0
2019-05-15 12:30:00,24.28,24.34,24.27,24.31,46568.0,22.7209,22.777,22.7115,22.749,46568.0
2019-05-15 13:00:00,24.32,24.37,24.29,24.3,117489.0,22.7583,22.8051,22.7302,22.7396,117489.0
2019-05-15 13:30:00,24.3,24.31,24.26,24.28,152276.0,22.7396,22.749,22.7022,22.7209,152276.0
2019-05-15 14:00:00,24.27,24.3,24.22,24.3,122921.0,22.7115,22.7396,22.6647,22.7396,122921.0
2019-05-15 14:30:00,24.3,24.3,24.21,24.24,100480.0,22.7396,22.7396,22.6554,22.6834,100480.0
2019-05-15 15:00:00,24.23,24.3,24.23,24.29,132892.0,22.6741,22.7396,22.6741,22.7302,132892.0
2019-05-15 15:30:00,24.28,24.29,24.19,24.21,210209.0,22.7209,22.7302,22.6367,22.6554,210209.0
2019-05-16 09:30:00,24.23,24.56,24.23,24.39,275041.0,22.6741,22.9829,22.6741,22.8238,275041.0
2019-05-16 10:00:00,24.39,24.64,24.34,24.64,233923.0,22.8238,23.0578,22.777,23.0578,233923.0
2019-05-16 10:30:00,24.63,24.72,24.57,24.66,320091.0,23.0484,23.1326,22.9923,23.0765,320091.0
2019-05-16 11:00:00,24.66,24.73,24.57,24.7,135187.0,23.0765,23.142,22.9923,23.1139,135187.0
2019-05-16 11:30:00,24.7,24.79,24.69,24.74,169143.0,23.1139,23.1981,23.1046,23.1513,169143.0
2019-05-16 12:00:00,24.73,24.78,24.69,24.73,135039.0,23.142,23.1888,23.1046,23.142,135039.0
2019-05-16 12:30:00,24.73,24.76,24.66,24.67,125211.0,23.142,23.1701,23.0765,23.0858,125211.0
2019-05-16 13:00:00,24.68,24.75,24.65,24.74,99131.0,23.0952,23.1607,23.0671,23.1513,99131.0
2019-05-16 13:30:00,24.75,24.8,24.73,24.75,162525.0,23.1607,23.2075,23.142,23.1607,162525.0
2019-05-16 14:00:00,24.75,24.84,24.72,24.83,173504.0,23.1607,23.2449,23.1326,23.2356,173504.0
2019-05-16 14:30:00,24.83,24.84,24.7,24.73,88949.0,23.2356,23.2449,23.1139,23.142,88949.0
2019-05-16 15:00:00,24.73,24.76,24.68,24.7,126702.0,23.142,23.1701,23.0952,23.1139,126702.0
2019-05-16 15:30:00,24.71,24.71,24.62,24.66,247637.0,23.1233,23.1233,23.039,23.0765,247637.0
2019-05-17 09:30:00,24.41,24.67,24.38,24.67,106874.0,22.8425,23.0858,22.8145,23.0858,106874.0
2019-05-17 10:00:00,24.67,24.74,24.56,24.69,282778.0,23.0858,23.1513,22.9829,23.1046,282778.0
2019-05-17 10:30:00,24.7,24.78,24.63,24.73,168383.0,23.1139,23.1888,23.0484,23.142,168383.0
2019-05-17 11:00:00,24.73,24.79,24.73,24.75,89360.0,23.142,23.1981,23.142,23.1607,89360.0
2019-05-17 11:30:00,24.76,24.77,24.61,24.67,89950.0,23.1701,23.1794,23.0297,23.0858,89950.0
2019-05-17 12:00:00,24.67,24.69,24.59,24.66,102094.0,23.0858,23.1046,23.011,23.0765,102094.0
2019-05-17 12:30:00,24.66,24.71,24.64,24.66,109869.0,23.0765,23.1233,23.0578,23.0765,109869.0
2019-05-17 13:00:00,24.67,24.73,24.66,24.68,92611.0,23.0858,23.142,23.0765,23.0952,92611.0
2019-05-17 13:30:00,24.67,24.72,24.66,24.71,139444.0,23.0858,23.1326,23.0765,23.1233,139444.0
2019-05-17 14:00:00,24.7,24.75,24.69,24.73,144642.0,23.1139,23.1607,23.1046,23.142,144642.0
2019-05-17 14:30:00,24.73,24.79,24.71,24.75,135350.0,23.142,23.1981,23.1233,23.1607,135350.0
2019-05-17 15:00:00,24.74,24.75,24.64,24.68,313955.0,23.1513,23.1607,23.0578,23.0952,313955.0
2019-05-17 15:30:00,24.67,24.71,24.66,24.67,365623.0,23.0858,23.1233,23.0765,23.0858,365623.0
2019-05-20 09:30:00,24.45,24.58,24.37,24.52,150764.0,22.88,23.0016,22.8051,22.9455,150764.0
2019-05-20 10:00:00,24.52,24.66,24.48,24.6,99254.0,22.9455,23.0765,22.908,23.0203,99254.0
2019-05-20 10:30:00,24.6,24.69,24.58,24.67,70350.0,23.0203,23.1046,23.0016,23.0858,70350.0
2019-05-20 11:00:00,24.67,24.68,24.56,24.6,158221.0,23.0858,23.0952,22.9829,23.0203,158221.0
2019-05-20 11:30:00,24.6,24.66,24.57,24.63,113298.0,23.0203,23.0765,22.9923,23.0484,113298.0
2019-05-20 12:00:00,24.64,24.67,24.62,24.62,156076.0,23.0578,23.0858,23.039,23.039,156076.0
2019-05-20 12:30:00,24.62,24.66,24.58,24.58,87254.0,23.039,23.0765,23.0016,23.0016,87254.0
2019-05-20 13:00:00,24.58,24.6,24.53,24.58,74727.0,23.0016,23.0203,22.9548,23.0016,74727.0
2019-05-20 13:30:00,24.58,24.62,24.57,24.6,97441.0,23.0016,23.039,22.9923,23.0203,97441.0
2019-05-20 14:00:00,24.6,24.6,24.45,24.46,377617.0,23.0203,23.0203,22.88,22.8893,377617.0
2019-05-20 14:30:00,24.46,24.48,24.42,24.45,74238.0,22.8893,22.908,22.8519,22.88,74238.0
2019-05-20 15:00:00,24.44,24.46,24.41,24.46,105028.0,22.8706,22.8893,22.8425,22.8893,105028.0
2019-05-20 15:30:00,24.46,24.51,24.44,24.5,373216.0,22.8893,22.9361,22.8706,22.9268,373216.0
2019-05-21 09:30:00,24.51,24.83,24.47,24.64,343066.0,22.9361,23.2356,22.8987,23.0578,343066.0
2019-05-21 10:00:00,24.64,24.81,24.62,24.8,265111.0,23.0578,23.2168,23.039,23.2075,265111.0
2019-05-21 10:30:00,24.8,24.97,24.8,24.96,374844.0,23.2075,23.3666,23.2075,23.3572,374844.0
2019-05-21 11:00:00,24.96,24.97,24.82,24.88,193457.0,23.3572,23.3666,23.2262,23.2824,193457.0
2019-05-21 11:30:00,24.88,24.89,24.78,24.8,148810.0,23.2824,23.2917,23.1888,23.2075,148810.0
2019-05-21 12:00:00,24.81,24.88,24.8,24.86,190806.0,23.2168,23.2824,23.2075,23.2636,190806.0
2019-05-21 12:30:00,24.87,24.89,24.84,24.87,230718.0,23.273,23.2917,23.2449,23.273,230718.0
2019-05-21 13:00:00,24.87,24.94,24.86,24.89,191164.0,23.273,23.3385,23.2636,23.2917,191164.0
2019-05-21 13:30:00,24.88,24.91,24.88,24.89,185556.0,23.2824,23.3104,23.2824,23.2917,185556.0
2019-05-21 14:00:00,24.89,24.91,24.87,24.88,175318.0,23.2917,23.3104,23.273,23.2824,175318.0
2019-05-21 14:30:00,24.89,24.89,24.81,24.83,160237.0,23.2917,23.2917,23.2168,23.2356,160237.0
2019-05-21 15:00:00,24.83,24.95,24.82,24.93,301773.0,23.2356,23.3479,23.2262,23.3291,301773.0
2019-05-21 15:30:00,24.93,25.0,24.91,24.96,866504.0,23.3291,23.3946,23.3104,23.3572,866504.0
2019-05-22 09:30:00,24.8,24.9,24.73,24.82,479549.0,23.2075,23.3011,23.142,23.2262,479549.0
2019-05-22 10:00:00,24.82,24.88,24.77,24.84,230099.0,23.2262,23.2824,23.1794,23.2449,230099.0
2019-05-22 10:30:00,24.85,24.85,24.72,24.75,116729.0,23.2543,23.2543,23.1326,23.1607,116729.0
2019-05-22 11:00:00,24.75,24.88,24.7,24.88,131489.0,23.1607,23.2824,23.1139,23.2824,131489.0
2019-05-22 11:30:00,24.87,24.93,24.82,24.92,247278.0,23.273,23.3291,23.2262,23.3198,247278.0
2019-05-22 12:00:00,24.93,24.97,24.84,24.85,383952.0,23.3291,23.3666,23.2449,23.2543,383952.0
2019-05-22 12:30:00,24.85,24.91,24.82,24.82,209474.0,23.2543,23.3104,23.2262,23.2262,209474.0
2019-05-22 13:00:00,24.82,24.93,24.78,24.91,152725.0,23.2262,23.3291,23.1888,23.3104,152725.0
2019-05-22 13:30:00,24.91,24.96,24.89,24.91,126277.0,23.3104,23.3572,23.2917,23.3104,126277.0
2019-05-22 14:00:00,24.91,24.92,24.83,24.86,180838.0,23.3104,23.3198,23.2356,23.2636,180838.0
2019-05-22 14:30:00,24.87,24.9,24.83,24.88,273788.0,23.273,23.3011,23.2356,23.2824,273788.0
2019-05-22 15:00:00,24.88,24.88,24.79,24.87,142127.0,23.2824,23.2824,23.1981,23.273,142127.0
2019-05-22 15:30:00,24.87,24.92,24.85,24.9,361011.0,23.273,23.3198,23.2543,23.3011,361011.0
2019-05-23 09:30:00,24.55,24.61,24.42,24.59,268594.0,22.9735,23.0297,22.8519,23.011,268594.0
2019-05-23 10:00:00,24.59,24.61,24.43,24.57,173804.0,23.011,23.0297,22.8612,22.9923,173804.0
2019-05-23 10:30:00,24.57,24.65,24.54,24.57,83953.0,22.9923,23.0671,22.9642,22.9923,83953.0
2019-05-23 11:00:00,24.57,24.57,24.47,24.48,179782.0,22.9923,22.9923,22.8987,22.908,179782.0
2019-05-23 11:30:00,24.48,24.5,24.27,24.3,226904.0,22.908,22.9268,22.7115,22.7396,226904.0
2019-05-23 12:00:00,24.32,24.38,24.3,24.36,233476.0,22.7583,22.8145,22.7396,22.7957,233476.0
2019-05-23 12:30:00,24.37,24.37,24.29,24.31,134175.0,22.8051,22.8051,22.7302,22.749,134175.0
2019-05-23 13:00:00,24.3,24.34,24.27,24.29,75033.0,22.7396,22.777,22.7115,22.7302,75033.0
2019-05-23 13:30:00,24.28,24.32,24.22,24.24,222052.0,22.7209,22.7583,22.6647,22.6834,222052.0
2019-05-23 14:00:00,24.24,24.25,24.16,24.17,151056.0,22.6834,22.6928,22.6086,22.6179,151056.0
2019-05-23 14:30:00,24.17,24.2,24.1,24.12,279870.0,22.6179,22.646,22.5524,22.5712,279870.0
2019-05-23 15:00:00,24.12,24.19,24.02,24.17,398621.0,22.5712,22.6367,22.4776,22.6179,398621.0
2019-05-23 15:30:00,24.18,24.18,24.02,24.05,489400.0,22.6273,22.6273,22.4776,22.5056,489400.0
2019-05-24 09:30:00,24.21,24.32,24.15,24.2,97636.0,22.6554,22.7583,22.5992,22.646,97636.0
2019-05-24 10:00:00,24.2,24.24,24.14,24.17,145494.0,22.646,22.6834,22.5899,22.6179,145494.0
2019-05-24 10:30:00,24.17,24.17,23.99,24.01,190845.0,22.6179,22.6179,22.4495,22.4682,190845.0
2019-05-24 11:00:00,24.01,24.06,23.98,24.02,176270.0,22.4682,22.515,22.4401,22.4776,176270.0
2019-05-24 11:30:00,24.02,24.06,24.02,24.04,96129.0,22.4776,22.515,22.4776,22.4963,96129.0
2019-05-24 12:00:00,24.06,24.07,24.03,24.06,118707.0,22.515,22.5244,22.4869,22.515,118707.0
2019-05-24 12:30:00,24.05,24.07,24.02,24.03,67075.0,22.5056,22.5244,22.4776,22.4869,67075.0
2019-05-24 13:00:00,24.04,24.04,24.0,24.01,127390.0,22.4963,22.4963,22.4589,22.4682,127390.0
2019-05-24 13:30:00,24.0,24.02,24.0,24.02,95148.0,22.4589,22.4776,22.4589,22.4776,95148.0
2019-05-24 14:00:00,24.02,24.02,23.95,23.98,142703.0,22.4776,22.4776,22.4121,22.4401,142703.0
2019-05-24 14:30:00,23.98,24.05,23.98,24.01,232241.0,22.4401,22.5056,22.4401,22.4682,232241.0
2019-05-24 15:00:00,24.01,24.05,23.98,24.02,135392.0,22.4682,22.5056,22.4401,22.4776,135392.0
2019-05-24 15:30:00,24.03,24.08,23.97,24.0,375425.0,22.4869,22.5337,22.4308,22.4589,375425.0
2019-05-28 09:30:00,23.99,24.02,23.68,23.8,192513.0,22.4495,22.4776,22.1594,22.2717,192513.0
2019-05-28 10:00:00,23.8,23.84,23.7,23.7,98582.0,22.2717,22.3091,22.1781,22.1781,98582.0
2019-05-28 10:30:00,23.71,23.74,23.57,23.65,102476.0,22.1875,22.2156,22.0565,22.1313,102476.0
2019-05-28 11:00:00,23.66,23.7,23.62,23.64,91192.0,22.1407,22.1781,22.1033,22.122,91192.0
2019-05-28 11:30:00,23.63,23.79,23.6,23.74,192035.0,22.1126,22.2623,22.0845,22.2156,192035.0
2019-05-28 12:00:00,23.75,23.86,23.74,23.79,66854.0,22.2249,22.3278,22.2156,22.2623,66854.0
2019-05-28 12:30:00,23.78,23.87,23.76,23.78,74289.0,22.253,22.3372,22.2343,22.253,74289.0
2019-05-28 13:00:00,23.78,23.81,23.77,23.79,64582.0,22.253,22.2811,22.2436,22.2623,64582.0
2019-05-28 13:30:00,23.79,23.81,23.76,23.79,53714.0,22.2623,22.2811,22.2343,22.2623,53714.0
2019-05-28 14:00:00,23.78,23.78,23.66,23.67,170383.0,22.253,22.253,22.1407,22.15,170383.0
2019-05-28 14:30:00,23.66,23.72,23.6,23.71,410181.0,22.1407,22.1968,22.0845,22.1875,410181.0
2019-05-28 15:00:00,23.71,23.72,23.58,23.63,250632.0,22.1875,22.1968,22.0658,22.1126,250632.0
2019-05-28 15:30:00,23.64,23.65,23.47,23.53,712706.0,22.122,22.1313,21.9629,22.019,712706.0
2019-05-29 09:30:00,23.34,23.38,22.97,23.15,321612.0,21.8412,21.8787,21.495,21.6634,321612.0
2019-05-29 10:00:00,23.15,23.22,23.06,23.2,255911.0,21.6634,21.7289,21.5792,21.7102,255911.0
2019-05-29 10:30:00,23.2,23.24,23.14,23.18,188389.0,21.7102,21.7477,21.6541,21.6915,188389.0
2019-05-29 11:00:00,23.17,23.24,23.16,23.21,390800.0,21.6822,21.7477,21.6728,21.7196,390800.0
2019-05-29 11:30:00,23.22,23.24,23.04,23.12,203808.0,21.7289,21.7477,21.5605,21.6354,203808.0
2019-05-29 12:00:00,23.12,23.29,23.11,23.21,343677.0,21.6354,21.7945,21.626,21.7196,343677.0
2019-05-29 12:30:00,23.21,23.26,23.17,23.18,144541.0,21.7196,21.7664,21.6822,21.6915,144541.0
2019-05-29 13:00:00,23.19,23.23,23.15,23.19,91465.0,21.7009,21.7383,21.6634,21.7009,91465.0
2019-05-29 13:30:00,23.19,23.23,23.16,23.21,99427.0,21.7009,21.7383,21.6728,21.7196,99427.0
2019-05-29 14:00:00,23.21,23.26,23.17,23.26,143980.0,21.7196,21.7664,21.6822,21.7664,143980.0
2019-05-29 14:30:00,23.25,23.26,23.1,23.1,149151.0,21.757,21.7664,21.6167,21.6167,149151.0
2019-05-29 15:00:00,23.11,23.26,23.09,23.26,373045.0,21.626,21.7664,21.6073,21.7664,373045.0
2019-05-29 15:30:00,23.26,23.33,23.19,23.21,523933.0,21.7664,21.8319,21.7009,21.7196,523933.0
2019-05-30 09:30:00,23.31,23.51,23.21,23.49,97426.0,21.8132,22.0003,21.7196,21.9816,97426.0
2019-05-30 10:00:00,23.5,23.59,23.48,23.53,139597.0,21.991,22.0752,21.9723,22.019,139597.0
2019-05-30 10:30:00,23.53,23.6,23.47,23.51,135961.0,22.019,22.0845,21.9629,22.0003,135961.0
2019-05-30 11:00:00,23.51,23.54,23.41,23.41,153337.0,22.0003,22.0284,21.9067,21.9067,153337.0
2019-05-30 11:30:00,23.41,23.49,23.4,23.49,96329.0,21.9067,21.9816,21.8974,21.9816,96329.0
2019-05-30 12:00:00,23.5,23.52,23.45,23.46,76031.0,21.991,22.0097,21.9442,21.9535,76031.0
2019-05-30 12:30:00,23.46,23.7,23.45,23.64,269517.0,21.9535,22.1781,21.9442,22.122,269517.0
2019-05-30 13:00:00,23.64,23.65,23.53,23.54,92987.0,22.122,22.1313,22.019,22.0284,92987.0
2019-05-30 13:30:00,23.55,23.55,23.48,23.52,45864.0,22.0378,22.0378,21.9723,22.0097,45864.0
2019-05-30 14:00:00,23.52,23.54,23.44,23.44,93880.0,22.0097,22.0284,21.9348,21.9348,93880.0
2019-05-30 14:30:00,23.44,23.45,23.38,23.42,85293.0,21.9348,21.9442,21.8787,21.9161,85293.0
2019-05-30 15:00:00,23.42,23.43,23.31,23.32,148014.0,21.9161,21.9255,21.8132,21.8225,148014.0
2019-05-30 15:30:00,23.32,23.44,23.28,23.37,352291.0,21.8225,21.9348,21.7851,21.8693,352291.0
2019-05-31 09:30:00,22.99,22.99,22.67,22.78,157809.0,21.5137,21.5137,21.2143,21.3172,157809.0
2019-05-31 10:00:00,22.77,22.77,22.43,22.52,252171.0,21.3078,21.3078,20.9897,21.0739,252171.0
2019-05-31 10:30:00,22.53,22.65,22.5,22.51,315134.0,21.0833,21.1955,21.0552,21.0645,315134.0
2019-05-31 11:00:00,22.51,22.71,22.49,22.64,365999.0,21.0645,21.2517,21.0458,21.1862,365999.0
2019-05-31 11:30:00,22.64,22.65,22.58,22.59,219989.0,21.1862,21.1955,21.13,21.1394,219989.0
2019-05-31 12:00:00,22.6,22.62,22.54,22.54,154819.0,21.1488,21.1675,21.0926,21.0926,154819.0
2019-05-31 12:30:00,22.55,22.58,22.5,22.55,94069.0,21.102,21.13,21.0552,21.102,94069.0
2019-05-31 13:00:00,22.55,22.63,22.54,22.6,74403.0,21.102,21.1768,21.0926,21.1488,74403.0
2019-05-31 13:30:00,22.6,22.62,22.56,22.57,287458.0,21.1488,21.1675,21.1113,21.1207,287458.0
2019-05-31 14:00:00,22.57,22.58,22.5,22.52,154269.0,21.1207,21.13,21.0552,21.0739,154269.0
2019-05-31 14:30:00,22.52,22.54,22.48,22.5,118920.0,21.0739,21.0926,21.0365,21.0552,118920.0
2019-05-31 15:00:00,22.5,22.52,22.33,22.35,212549.0,21.0552,21.0739,20.8961,20.9148,212549.0
2019-05-31 15:30:00,22.35,22.36,22.26,22.28,582910.0,20.9148,20.9242,20.8306,20.8493,582910.0
2019-06-03 09:30:00,22.18,22.28,22.01,22.18,176925.0,20.7557,20.8493,20.5966,20.7557,176925.0
2019-06-03 10:00:00,22.17,22.32,22.16,22.29,134345.0,20.7464,20.8867,20.737,20.8587,134345.0
2019-06-03 10:30:00,22.3,22.43,22.29,22.39,117252.0,20.868,20.9897,20.8587,20.9522,117252.0
2019-06-03 11:00:00,22.39,22.4,22.28,22.36,117885.0,20.9522,20.9616,20.8493,20.9242,117885.0
2019-06-03 11:30:00,22.36,22.42,22.31,22.32,96480.0,20.9242,20.9803,20.8774,20.8867,96480.0
2019-06-03 12:00:00,22.32,22.34,22.25,22.27,78936.0,20.8867,20.9055,20.8212,20.8399,78936.0
2019-06-03 12:30:00,22.28,22.37,22.26,22.32,71519.0,20.8493,20.9335,20.8306,20.8867,71519.0
2019-06-03 13:00:00,22.33,22.51,22.28,22.42,78111.0,20.8961,21.0645,20.8493,20.9803,78111.0
2019-06-03 13:30:00,22.42,22.51,22.33,22.48,94180.0,20.9803,21.0645,20.8961,21.0365,94180.0
2019-06-03 14:00:00,22.49,22.55,22.48,22.51,91753.0,21.0458,21.102,21.0365,21.0645,91753.0
2019-06-03 14:30:00,22.51,22.54,22.5,22.52,136482.0,21.0645,21.0926,21.0552,21.0739,136482.0
2019-06-03 15:00:00,22.52,22.61,22.5,22.53,230515.0,21.0739,21.1581,21.0552,21.0833,230515.0
2019-06-03 15:30:00,22.53,22.74,22.5,22.7,696718.0,21.0833,21.2798,21.0552,21.2423,696718.0
2019-06-04 09:30:00,23.11,23.11,22.88,22.95,283314.0,21.626,21.626,21.4108,21.4763,283314.0
2019-06-04 10:00:00,22.96,23.09,22.91,23.05,197155.0,21.4856,21.6073,21.4389,21.5699,197155.0
2019-06-04 10:30:00,23.04,23.18,22.99,23.18,104076.0,21.5605,21.6915,21.5137,21.6915,104076.0
2019-06-04 11:00:00,23.18,23.25,23.15,23.23,97583.0,21.6915,21.757,21.6634,21.7383,97583.0
2019-06-04 11:30:00,23.23,23.29,23.2,23.21,137514.0,21.7383,21.7945,21.7102,21.7196,137514.0
2019-06-04 12:00:00,23.2,23.21,23.06,23.08,70664.0,21.7102,21.7196,21.5792,21.5979,70664.0
2019-06-04 12:30:00,23.08,23.16,23.0,23.13,132938.0,21.5979,21.6728,21.5231,21.6447,132938.0
2019-06-04 13:00:00,23.13,23.17,23.08,23.17,35787.0,21.6447,21.6822,21.5979,21.6822,35787.0
2019-06-04 13:30:00,23.16,23.21,23.12,23.2,123296.0,21.6728,21.7196,21.6354,21.7102,123296.0
2019-06-04 14:00:00,23.2,23.28,23.15,23.25,70635.0,21.7102,21.7851,21.6634,21.757,70635.0
2019-06-04 14:30:00,23.25,23.27,23.22,23.25,57027.0,21.757,21.7757,21.7289,21.757,57027.0
2019-06-04 15:00:00,23.25,23.42,23.23,23.38,168790.0,21.757,21.9161,21.7383,21.8787,168790.0
2019-06-04 15:30:00,23.38,23.58,23.38,23.57,425806.0,21.8787,22.0658,21.8787,22.0565,425806.0
2019-06-05 09:30:00,23.72,23.75,23.44,23.66,80612.0,22.1968,22.2249,21.9348,22.1407,80612.0
2019-06-05 10:00:00,23.68,23.72,23.41,23.46,50444.0,22.1594,22.1968,21.9067,21.9535,50444.0
2019-06-05 10:30:00,23.46,23.46,23.31,23.39,106381.0,21.9535,21.9535,21.8132,21.888,106381.0
2019-06-05 11:00:00,23.39,23.53,23.38,23.52,80974.0,21.888,22.019,21.8787,22.0097,80974.0
2019-06-05 11:30:00,23.53,23.58,23.46,23.55,167513.0,22.019,22.0658,21.9535,22.0378,167513.0
2019-06-05 12:00:00,23.54,23.68,23.54,23.63,175925.0,22.0284,22.1594,22.0284,22.1126,175925.0
2019-06-05 12:30:00,23.63,23.66,23.6,23.64,96757.0,22.1126,22.1407,22.0845,22.122,96757.0
2019-06-05 13:00:00,23.63,23.69,23.62,23.64,87106.0,22.1126,22.1688,22.1033,22.122,87106.0
2019-06-05 13:30:00,23.63,23.68,23.62,23.65,49700.0,22.1126,22.1594,22.1033,22.1313,49700.0
2019-06-05 14:00:00,23.66,23.69,23.63,23.65,80725.0,22.1407,22.1688,22.1126,22.1313,80725.0
2019-06-05 14:30:00,23.65,23.67,23.64,23.66,74505.0,22.1313,22.15,22.122,22.1407,74505.0
2019-06-05 15:00:00,23.66,23.75,23.63,23.72,155624.0,22.1407,22.2249,22.1126,22.1968,155624.0
2019-06-05 15:30:00,23.72,23.81,23.65,23.71,506600.0,22.1968,22.2811,22.1313,22.1875,506600.0
2019-06-06 09:30:00,23.68,23.87,23.66,23.67,116341.0,22.1594,22.3372,22.1407,22.15,116341.0
2019-06-06 10:00:00,23.67,23.75,23.66,23.67,95089.0,22.15,22.2249,22.1407,22.15,95089.0
2019-06-06 10:30:00,23.66,23.75,23.65,23.73,80943.0,22.1407,22.2249,22.1313,22.2062,80943.0
2019-06-06 11:00:00,23.72,23.8,23.72,23.78,55029.0,22.1968,22.2717,22.1968,22.253,55029.0
2019-06-06 11:30:00,23.78,23.82,23.65,23.66,132269.0,22.253,22.2904,22.1313,22.1407,132269.0
2019-06-06 12:00:00,23.66,23.73,23.66,23.67,74599.0,22.1407,22.2062,22.1407,22.15,74599.0
2019-06-06 12:30:00,23.67,23.74,23.67,23.71,26226.0,22.15,22.2156,22.15,22.1875,26226.0
2019-06-06 13:00:00,23.72,23.75,23.69,23.72,41134.0,22.1968,22.2249,22.1688,22.1968,41134.0
2019-06-06 13:30:00,23.72,23.75,23.68,23.7,52654.0,22.1968,22.2249,22.1594,22.1781,52654.0
2019-06-06 14:00:00,23.7,23.73,23.68,23.73,88007.0,22.1781,22.2062,22.1594,22.2062,88007.0
2019-06-06 14:30:00,23.72,23.82,23.71,23.75,84666.0,22.1968,22.2904,22.1875,22.2249,84666.0
2019-06-06 15:00:00,23.76,23.86,23.74,23.85,51607.0,22.2343,22.3278,22.2156,22.3185,51607.0
2019-06-06 15:30:00,23.84,23.91,23.78,23.79,306209.0,22.3091,22.3746,22.253,22.2623,306209.0
2019-06-07 09:30:00,23.85,24.08,23.75,24.07,126413.0,22.3185,22.5337,22.2249,22.5244,126413.0
2019-06-07 10:00:00,24.06,24.07,23.95,23.96,87217.0,22.515,22.5244,22.4121,22.4214,87217.0
2019-06-07 10:30:00,23.96,24.07,23.95,24.06,128820.0,22.4214,22.5244,22.4121,22.515,128820.0
2019-06-07 11:00:00,24.07,24.09,23.93,23.93,110105.0,22.5244,22.5431,22.3934,22.3934,110105.0
2019-06-07 11:30:00,23.94,23.98,23.91,23.95,35212.0,22.4027,22.4401,22.3746,22.4121,35212.0
2019-06-07 12:00:00,23.95,23.99,23.92,23.98,54513.0,22.4121,22.4495,22.384,22.4401,54513.0
2019-06-07 12:30:00,23.98,24.02,23.96,24.0,69884.0,22.4401,22.4776,22.4214,22.4589,69884.0
2019-06-07 13:00:00,23.99,24.0,23.97,23.98,32333.0,22.4495,22.4589,22.4308,22.4401,32333.0
2019-06-07 13:30:00,23.98,24.01,23.87,23.95,173988.0,22.4401,22.4682,22.3372,22.4121,173988.0
2019-06-07 14:00:00,23.95,23.98,23.93,23.94,55434.0,22.4121,22.4401,22.3934,22.4027,55434.0
2019-06-07 14:30:00,23.94,23.98,23.91,23.91,109108.0,22.4027,22.4401,22.3746,22.3746,109108.0
2019-06-07 15:00:00,23.92,24.01,23.91,23.99,113330.0,22.384,22.4682,22.3746,22.4495,113330.0
2019-06-07 15:30:00,24.0,24.01,23.95,23.97,344720.0,22.4589,22.4682,22.4121,22.4308,344720.0
2019-06-10 09:30:00,24.21,24.41,24.13,24.22,124757.0,22.6554,22.8425,22.5805,22.6647,124757.0
2019-06-10 10:00:00,24.22,24.27,24.2,24.24,112382.0,22.6647,22.7115,22.646,22.6834,112382.0
2019-06-10 10:30:00,24.24,24.26,24.19,24.2,51936.0,22.6834,22.7022,22.6367,22.646,51936.0
2019-06-10 11:00:00,24.2,24.25,24.05,24.06,90923.0,22.646,22.6928,22.5056,22.515,90923.0
2019-06-10 11:30:00,24.06,24.11,24.01,24.07,75425.0,22.515,22.5618,22.4682,22.5244,75425.0
2019-06-10 12:00:00,24.07,24.08,23.97,23.97,71205.0,22.5244,22.5337,22.4308,22.4308,71205.0
2019-06-10 12:30:00,23.96,24.02,23.96,23.97,27270.0,22.4214,22.4776,22.4214,22.4308,27270.0
2019-06-10 13:00:00,23.97,24.01,23.92,23.93,33625.0,22.4308,22.4682,22.384,22.3934,33625.0
2019-06-10 13:30:00,23.94,24.0,23.94,24.0,40481.0,22.4027,22.4589,22.4027,22.4589,40481.0
2019-06-10 14:00:00,23.99,24.04,23.96,24.03,91605.0,22.4495,22.4963,22.4214,22.4869,91605.0
2019-06-10 14:30:00,24.04,24.06,24.03,24.04,48322.0,22.4963,22.515,22.4869,22.4963,48322.0
2019-06-10 15:00:00,24.03,24.07,23.95,23.96,131428.0,22.4869,22.5244,22.4121,22.4214,131428.0
2019-06-10 15:30:00,23.96,23.99,23.92,23.95,145285.0,22.4214,22.4495,22.384,22.4121,145285.0
2019-06-11 09:30:00,24.24,24.31,24.13,24.15,103445.0,22.6834,22.749,22.5805,22.5992,103445.0
2019-06-11 10:00:00,24.15,24.17,24.09,24.16,84523.0,22.5992,22.6179,22.5431,22.6086,84523.0
2019-06-11 10:30:00,24.17,24.19,24.09,24.13,49985.0,22.6179,22.6367,22.5431,22.5805,49985.0
2019-06-11 11:00:00,24.13,24.16,24.07,24.08,60675.0,22.5805,22.6086,22.5244,22.5337,60675.0
2019-06-11 11:30:00,24.09,24.1,23.99,24.0,89057.0,22.5431,22.5524,22.4495,22.4589,89057.0
2019-06-11 12:00:00,24.0,24.01,23.96,23.98,65350.0,22.4589,22.4682,22.4214,22.4401,65350.0
2019-06-11 12:30:00,23.98,24.01,23.93,23.94,105390.0,22.4401,22.4682,22.3934,22.4027,105390.0
2019-06-11 13:00:00,23.93,23.99,23.91,23.94,42482.0,22.3934,22.4495,22.3746,22.4027,42482.0
2019-06-11 13:30:00,23.94,24.02,23.93,24.01,34906.0,22.4027,22.4776,22.3934,22.4682,34906.0
2019-06-11 14:00:00,24.01,24.07,24.01,24.02,40078.0,22.4682,22.5244,22.4682,22.4776,40078.0
2019-06-11 14:30:00,24.01,24.01,23.87,23.91,54148.0,22.4682,22.4682,22.3372,22.3746,54148.0
2019-06-11 15:00:00,23.91,23.92,23.86,23.88,46777.0,22.3746,22.384,22.3278,22.3466,46777.0
2019-06-11 15:30:00,23.88,24.04,23.86,24.04,514064.0,22.3466,22.4963,22.3278,22.4963,514064.0
2019-06-12 09:30:00,23.92,23.93,23.64,23.65,90376.0,22.384,22.3934,22.122,22.1313,90376.0
2019-06-12 10:00:00,23.66,23.89,23.65,23.89,327443.0,22.1407,22.3559,22.1313,22.3559,327443.0
2019-06-12 10:30:00,23.89,23.98,23.85,23.91,196460.0,22.3559,22.4401,22.3185,22.3746,196460.0
2019-06-12 11:00:00,23.9,23.96,23.76,23.78,168078.0,22.3653,22.4214,22.2343,22.253,168078.0
2019-06-12 11:30:00,23.78,23.82,23.75,23.78,37732.0,22.253,22.2904,22.2249,22.253,37732.0
2019-06-12 12:00:00,23.79,23.92,23.78,23.9,31224.0,22.2623,22.384,22.253,22.3653,31224.0
2019-06-12 12:30:00,23.9,23.95,23.89,23.94,33203.0,22.3653,22.4121,22.3559,22.4027,33203.0
2019-06-12 13:00:00,23.93,24.0,23.9,23.99,48246.0,22.3934,22.4589,22.3653,22.4495,48246.0
2019-06-12 13:30:00,23.99,24.02,23.97,23.99,40438.0,22.4495,22.4776,22.4308,22.4495,40438.0
2019-06-12 14:00:00,24.0,24.01,23.95,23.98,38254.0,22.4589,22.4682,22.4121,22.4401,38254.0
2019-06-12 14:30:00,23.97,24.1,23.97,24.05,49099.0,22.4308,22.5524,22.4308,22.5056,49099.0
2019-06-12 15:00:00,24.05,24.1,24.01,24.08,76216.0,22.5056,22.5524,22.4682,22.5337,76216.0
2019-06-12 15:30:00,24.08,24.1,24.01,24.09,333366.0,22.5337,22.5524,22.4682,22.5431,333366.0
2019-06-13 09:30:00,24.27,24.64,24.27,24.62,192725.0,22.7115,23.0578,22.7115,23.039,192725.0
2019-06-13 10:00:00,24.62,24.62,24.34,24.39,102594.0,23.039,23.039,22.777,22.8238,102594.0
2019-06-13 10:30:00,24.4,24.4,24.2,24.2,109352.0,22.8332,22.8332,22.646,22.646,109352.0
2019-06-13 11:00:00,24.21,24.26,24.16,24.21,143095.0,22.6554,22.7022,22.6086,22.6554,143095.0
2019-06-13 11:30:00,24.21,24.23,24.16,24.17,75553.0,22.6554,22.6741,22.6086,22.6179,75553.0
2019-06-13 12:00:00,24.17,24.21,24.15,24.15,54459.0,22.6179,22.6554,22.5992,22.5992,54459.0
2019-06-13 12:30:00,24.15,24.25,24.15,24.24,122115.0,22.5992,22.6928,22.5992,22.6834,122115.0
2019-06-13 13:00:00,24.24,24.27,24.22,24.23,73574.0,22.6834,22.7115,22.6647,22.6741,73574.0
2019-06-13 13:30:00,24.23,24.24,24.16,24.17,75577.0,22.6741,22.6834,22.6086,22.6179,75577.0
2019-06-13 14:00:00,24.17,24.19,24.11,24.19,88269.0,22.6179,22.6367,22.5618,22.6367,88269.0
2019-06-13 14:30:00,24.19,24.24,24.15,24.16,120379.0,22.6367,22.6834,22.5992,22.6086,120379.0
2019-06-13 15:00:00,24.16,24.19,24.11,24.17,94115.0,22.6086,22.6367,22.5618,22.6179,94115.0
2019-06-13 15:30:00,24.17,24.32,24.14,24.32,493115.0,22.6179,22.7583,22.5899,22.7583,493115.0
2019-06-14 09:30:00,24.26,24.26,24.01,24.05,98132.0,22.7022,22.7022,22.4682,22.5056,98132.0
2019-06-14 10:00:00,24.05,24.08,23.93,23.99,189236.0,22.5056,22.5337,22.3934,22.4495,189236.0
2019-06-14 10:30:00,24.0,24.1,23.92,24.1,149923.0,22.4589,22.5524,22.384,22.5524,149923.0
2019-06-14 11:00:00,24.1,24.16,24.04,24.15,51434.0,22.5524,22.6086,22.4963,22.5992,51434.0
2019-06-14 11:30:00,24.15,24.18,24.09,24.1,105772.0,22.5992,22.6273,22.5431,22.5524,105772.0
2019-06-14 12:00:00,24.1,24.1,23.99,24.0,91687.0,22.5524,22.5524,22.4495,22.4589,91687.0
2019-06-14 12:30:00,24.0,24.0,23.89,23.92,208934.0,22.4589,22.4589,22.3559,22.384,208934.0
2019-06-14 13:00:00,23.92,23.94,23.91,23.91,133812.0,22.384,22.4027,22.3746,22.3746,133812.0
2019-06-14 13:30:00,23.92,23.92,23.85,23.87,65201.0,22.384,22.384,22.3185,22.3372,65201.0
2019-06-14 14:00:00,23.87,23.87,23.81,23.84,107395.0,22.3372,22.3372,22.2811,22.3091,107395.0
2019-06-14 14:30:00,23.84,23.85,23.8,23.84,185789.0,22.3091,22.3185,22.2717,22.3091,185789.0
2019-06-14 15:00:00,23.84,23.9,23.82,23.89,261628.0,22.3091,22.3653,22.2904,22.3559,261628.0
2019-06-14 15:30:00,23.89,23.89,23.79,23.79,325570.0,22.3559,22.3559,22.2623,22.2623,325570.0
2019-06-17 09:30:00,23.78,23.93,23.66,23.92,628037.0,22.253,22.3934,22.1407,22.384,628037.0
2019-06-17 10:00:00,23.92,24.07,23.9,24.0,277028.0,22.384,22.5244,22.3653,22.4589,277028.0
2019-06-17 10:30:00,24.0,24.05,23.95,24.0,149130.0,22.4589,22.5056,22.4121,22.4589,149130.0
2019-06-17 11:00:00,23.99,24.0,23.94,23.96,53081.0,22.4495,22.4589,22.4027,22.4214,53081.0
2019-06-17 11:30:00,23.96,23.97,23.89,23.9,63811.0,22.4214,22.4308,22.3559,22.3653,63811.0
2019-06-17 12:00:00,23.91,23.91,23.79,23.83,31424.0,22.3746,22.3746,22.2623,22.2998,31424.0
2019-06-17 12:30:00,23.84,23.86,23.72,23.77,70452.0,22.3091,22.3278,22.1968,22.2436,70452.0
2019-06-17 13:00:00,23.78,23.82,23.75,23.77,55986.0,22.253,22.2904,22.2249,22.2436,55986.0
2019-06-17 13:30:00,23.77,23.81,23.75,23.8,61333.0,22.2436,22.2811,22.2249,22.2717,61333.0
2019-06-17 14:00:00,23.8,23.83,23.72,23.72,95537.0,22.2717,22.2998,22.1968,22.1968,95537.0
2019-06-17 14:30:00,23.73,23.75,23.57,23.63,194605.0,22.2062,22.2249,22.0565,22.1126,194605.0
2019-06-17 15:00:00,23.63,23.7,23.59,23.7,259313.0,22.1126,22.1781,22.0752,22.1781,259313.0
2019-06-17 15:30:00,23.69,23.7,23.52,23.53,602362.0,22.1688,22.1781,22.0097,22.019,602362.0
2019-06-18 09:30:00,23.6,23.72,23.37,23.7,407551.0,22.0845,22.1968,21.8693,22.1781,407551.0
2019-06-18 10:00:00,23.7,23.8,23.66,23.78,282683.0,22.1781,22.2717,22.1407,22.253,282683.0
2019-06-18 10:30:00,23.78,23.79,23.62,23.67,331618.0,22.253,22.2623,22.1033,22.15,331618.0
2019-06-18 11:00:00,23.68,23.73,23.6,23.61,154223.0,22.1594,22.2062,22.0845,22.0939,154223.0
2019-06-18 11:30:00,23.6,23.6,23.3,23.36,170543.0,22.0845,22.0845,21.8038,21.86,170543.0
2019-06-18 12:00:00,23.35,23.46,23.26,23.32,164788.0,21.8506,21.9535,21.7664,21.8225,164788.0
2019-06-18 12:30:00,23.32,23.33,23.2,23.26,195829.0,21.8225,21.8319,21.7102,21.7664,195829.0
2019-06-18 13:00:00,23.25,23.25,23.1,23.12,163139.0,21.757,21.757,21.6167,21.6354,163139.0
2019-06-18 13:30:00,23.11,23.37,23.11,23.21,136821.0,21.626,21.8693,21.626,21.7196,136821.0
2019-06-18 14:00:00,23.21,23.33,23.15,23.29,214247.0,21.7196,21.8319,21.6634,21.7945,214247.0
2019-06-18 14:30:00,23.3,23.4,23.26,23.37,164976.0,21.8038,21.8974,21.7664,21.8693,164976.0
2019-06-18 15:00:00,23.36,23.41,23.28,23.37,259479.0,21.86,21.9067,21.7851,21.8693,259479.0
2019-06-18 15:30:00,23.37,23.45,23.3,23.37,1010242.0,21.8693,21.9442,21.8038,21.8693,1010242.0
2019-06-19 09:30:00,23.45,24.09,23.45,24.09,378923.0,21.9442,22.5431,21.9442,22.5431,378923.0
2019-06-19 10:00:00,24.09,24.12,23.95,24.01,290325.0,22.5431,22.5712,22.4121,22.4682,290325.0
2019-06-19 10:30:00,24.02,24.14,24.0,24.12,148669.0,22.4776,22.5899,22.4589,22.5712,148669.0
2019-06-19 11:00:00,24.12,24.19,24.07,24.16,170928.0,22.5712,22.6367,22.5244,22.6086,170928.0
2019-06-19 11:30:00,24.17,24.22,24.1,24.14,114339.0,22.6179,22.6647,22.5524,22.5899,114339.0
2019-06-19 12:00:00,24.14,24.14,23.94,23.96,124331.0,22.5899,22.5899,22.4027,22.4214,124331.0
2019-06-19 12:30:00,23.95,24.02,23.91,24.02,96931.0,22.4121,22.4776,22.3746,22.4776,96931.0
2019-06-19 13:00:00,24.01,24.04,23.94,23.94,256664.0,22.4682,22.4963,22.4027,22.4027,256664.0
2019-06-19 13:30:00,23.93,23.93,23.81,23.85,113917.0,22.3934,22.3934,22.2811,22.3185,113917.0
2019-06-19 14:00:00,23.86,24.04,23.83,23.98,147905.0,22.3278,22.4963,22.2998,22.4401,147905.0
2019-06-19 14:30:00,23.98,24.15,23.97,24.02,223121.0,22.4401,22.5992,22.4308,22.4776,223121.0
2019-06-19 15:00:00,24.02,24.24,24.02,24.24,329464.0,22.4776,22.6834,22.4776,22.6834,329464.0
2019-06-19 15:30:00,24.23,24.29,24.2,24.29,660565.0,22.6741,22.7302,22.646,22.7302,660565.0
2019-06-20 09:30:00,24.5,24.92,24.5,24.6,301517.0,22.9268,23.3198,22.9268,23.0203,301517.0
2019-06-20 10:00:00,24.6,24.7,24.55,24.61,248663.0,23.0203,23.1139,22.9735,23.0297,248663.0
2019-06-20 10:30:00,24.61,24.7,24.51,24.52,242360.0,23.0297,23.1139,22.9361,22.9455,242360.0
2019-06-20 11:00:00,24.51,24.52,24.37,24.39,98083.0,22.9361,22.9455,22.8051,22.8238,98083.0
2019-06-20 11:30:00,24.39,24.59,24.39,24.55,100705.0,22.8238,23.011,22.8238,22.9735,100705.0
2019-06-20 12:00:00,24.56,24.6,24.43,24.49,116314.0,22.9829,23.0203,22.8612,22.9174,116314.0
2019-06-20 12:30:00,24.5,24.57,24.45,24.56,230073.0,22.9268,22.9923,22.88,22.9829,230073.0
2019-06-20 13:00:00,24.55,24.61,24.51,24.59,93563.0,22.9735,23.0297,22.9361,23.011,93563.0
2019-06-20 13:30:00,24.6,24.67,24.55,24.66,67872.0,23.0203,23.0858,22.9735,23.0765,67872.0
2019-06-20 14:00:00,24.66,24.67,24.56,24.56,88338.0,23.0765,23.0858,22.9829,22.9829,88338.0
2019-06-20 14:30:00,24.56,24.62,24.55,24.56,96246.0,22.9829,23.039,22.9735,22.9829,96246.0
2019-06-20 15:00:00,24.55,24.64,24.49,24.64,227005.0,22.9735,23.0578,22.9174,23.0578,227005.0
2019-06-20 15:30:00,24.63,24.71,24.61,24.64,409982.0,23.0484,23.1233,23.0297,23.0578,409982.0
2019-06-21 09:30:00,24.58,24.71,24.3,24.31,167673.0,23.0016,23.1233,22.7396,22.749,167673.0
2019-06-21 10:00:00,24.3,24.39,24.13,24.39,142056.0,22.7396,22.8238,22.5805,22.8238,142056.0
2019-06-21 10:30:00,24.39,24.49,24.38,24.49,49769.0,22.8238,22.9174,22.8145,22.9174,49769.0
2019-06-21 11:00:00,24.48,24.56,24.39,24.43,65127.0,22.908,22.9829,22.8238,22.8612,65127.0
2019-06-21 11:30:00,24.43,24.53,24.43,24.46,52082.0,22.8612,22.9548,22.8612,22.8893,52082.0
2019-06-21 12:00:00,24.46,24.51,24.44,24.47,60143.0,22.8893,22.9361,22.8706,22.8987,60143.0
2019-06-21 12:30:00,24.48,24.52,24.45,24.5,80300.0,22.908,22.9455,22.88,22.9268,80300.0
2019-06-21 13:00:00,24.51,24.55,24.49,24.53,57475.0,22.9361,22.9735,22.9174,22.9548,57475.0
2019-06-21 13:30:00,24.54,24.62,24.54,24.6,40887.0,22.9642,23.039,22.9642,23.0203,40887.0
2019-06-21 14:00:00,24.61,24.72,24.57,24.71,119036.0,23.0297,23.1326,22.9923,23.1233,119036.0
2019-06-21 14:30:00,24.72,24.75,24.67,24.71,220998.0,23.1326,23.1607,23.0858,23.1233,220998.0
2019-06-21 15:00:00,24.71,24.79,24.67,24.72,366792.0,23.1233,23.1981,23.0858,23.1326,366792.0
2019-06-21 15:30:00,24.71,24.72,24.57,24.58,503500.0,23.1233,23.1326,22.9923,23.0016,503500.0
2019-06-24 09:30:00,24.59,24.62,24.48,24.57,187075.0,23.011,23.039,22.908,22.9923,187075.0
2019-06-24 10:00:00,24.56,24.61,24.54,24.58,98551.0,22.9829,23.0297,22.9642,23.0016,98551.0
2019-06-24 10:30:00,24.57,24.58,24.5,24.57,131709.0,22.9923,23.0016,22.9268,22.9923,131709.0
2019-06-24 11:00:00,24.58,24.58,24.47,24.52,100082.0,23.0016,23.0016,22.8987,22.9455,100082.0
2019-06-24 11:30:00,24.51,24.54,24.45,24.46,77173.0,22.9361,22.9642,22.88,22.8893,77173.0
2019-06-24 12:00:00,24.46,24.48,24.33,24.34,82579.0,22.8893,22.908,22.7677,22.777,82579.0
2019-06-24 12:30:00,24.33,24.33,24.21,24.26,87354.0,22.7677,22.7677,22.6554,22.7022,87354.0
2019-06-24 13:00:00,24.27,24.27,24.22,24.23,50053.0,22.7115,22.7115,22.6647,22.6741,50053.0
2019-06-24 13:30:00,24.23,24.26,24.22,24.23,91271.0,22.6741,22.7022,22.6647,22.6741,91271.0
2019-06-24 14:00:00,24.23,24.3,24.19,24.29,97272.0,22.6741,22.7396,22.6367,22.7302,97272.0
2019-06-24 14:30:00,24.3,24.31,24.21,24.21,211180.0,22.7396,22.749,22.6554,22.6554,211180.0
2019-06-24 15:00:00,24.21,24.24,24.18,24.2,141526.0,22.6554,22.6834,22.6273,22.646,141526.0
2019-06-24 15:30:00,24.2,24.2,24.09,24.11,371427.0,22.646,22.646,22.5431,22.5618,371427.0
2019-06-25 09:30:00,24.1,24.28,23.71,23.93,283103.0,22.5524,22.7209,22.1875,22.3934,283103.0
2019-06-25 10:00:00,23.93,24.13,23.89,24.11,118427.0,22.3934,22.5805,22.3559,22.5618,118427.0
2019-06-25 10:30:00,24.1,24.2,24.1,24.17,82525.0,22.5524,22.646,22.5524,22.6179,82525.0
2019-06-25 11:00:00,24.17,24.33,24.14,24.25,93685.0,22.6179,22.7677,22.5899,22.6928,93685.0
2019-06-25 11:30:00,24.26,24.37,24.24,24.37,274683.0,22.7022,22.8051,22.6834,22.8051,274683.0
2019-06-25 12:00:00,24.36,24.54,24.31,24.53,388845.0,22.7957,22.9642,22.749,22.9548,388845.0
2019-06-25 12:30:00,24.53,24.56,24.4,24.4,326470.0,22.9548,22.9829,22.8332,22.8332,326470.0
2019-06-25 13:00:00,24.4,24.4,24.24,24.26,96231.0,22.8332,22.8332,22.6834,22.7022,96231.0
2019-06-25 13:30:00,24.27,24.27,24.19,24.2,64815.0,22.7115,22.7115,22.6367,22.646,64815.0
2019-06-25 14:00:00,24.2,24.22,24.13,24.14,69106.0,22.646,22.6647,22.5805,22.5899,69106.0
2019-06-25 14:30:00,24.14,24.16,24.11,24.13,49339.0,22.5899,22.6086,22.5618,22.5805,49339.0
2019-06-25 15:00:00,24.13,24.19,24.06,24.13,311735.0,22.5805,22.6367,22.515,22.5805,311735.0
2019-06-25 15:30:00,24.12,24.12,23.95,23.97,270176.0,22.5712,22.5712,22.4121,22.4308,270176.0
2019-06-26 09:30:00,24.17,24.4,24.1,24.38,131807.0,22.6179,22.8332,22.5524,22.8145,131807.0
2019-06-26 10:00:00,24.38,24.45,24.3,24.39,78906.0,22.8145,22.88,22.7396,22.8238,78906.0
2019-06-26 10:30:00,24.39,24.41,24.26,24.31,152504.0,22.8238,22.8425,22.7022,22.749,152504.0
2019-06-26 11:00:00,24.3,24.34,24.12,24.21,136576.0,22.7396,22.777,22.5712,22.6554,136576.0
2019-06-26 11:30:00,24.23,24.31,24.21,24.3,42882.0,22.6741,22.749,22.6554,22.7396,42882.0
2019-06-26 12:00:00,24.31,24.38,24.31,24.35,44425.0,22.749,22.8145,22.749,22.7864,44425.0
2019-06-26 12:30:00,24.35,24.38,24.28,24.29,57769.0,22.7864,22.8145,22.7209,22.7302,57769.0
2019-06-26 13:00:00,24.3,24.32,24.22,24.26,44647.0,22.7396,22.7583,22.6647,22.7022,44647.0
2019-06-26 13:30:00,24.26,24.39,24.25,24.37,38139.0,22.7022,22.8238,22.6928,22.8051,38139.0
2019-06-26 14:00:00,24.37,24.44,24.32,24.42,62799.0,22.8051,22.8706,22.7583,22.8519,62799.0
2019-06-26 14:30:00,24.42,24.51,24.4,24.5,54307.0,22.8519,22.9361,22.8332,22.9268,54307.0
2019-06-26 15:00:00,24.5,24.54,24.42,24.42,104829.0,22.9268,22.9642,22.8519,22.8519,104829.0
2019-06-26 15:30:00,24.42,24.6,24.42,24.54,508739.0,22.8519,23.0203,22.8519,22.9642,508739.0
2019-06-27 09:30:00,24.69,24.78,24.56,24.7,114420.0,23.1046,23.1888,22.9829,23.1139,114420.0
2019-06-27 10:00:00,24.71,24.83,24.63,24.83,116218.0,23.1233,23.2356,23.0484,23.2356,116218.0
2019-06-27 10:30:00,24.83,24.9,24.79,24.85,51800.0,23.2356,23.3011,23.1981,23.2543,51800.0
2019-06-27 11:00:00,24.85,24.9,24.72,24.77,63660.0,23.2543,23.3011,23.1326,23.1794,63660.0
2019-06-27 11:30:00,24.77,24.79,24.69,24.77,39895.0,23.1794,23.1981,23.1046,23.1794,39895.0
2019-06-27 12:00:00,24.77,24.8,24.75,24.78,38174.0,23.1794,23.2075,23.1607,23.1888,38174.0
2019-06-27 12:30:00,24.78,24.87,24.75,24.86,50772.0,23.1888,23.273,23.1607,23.2636,50772.0
2019-06-27 13:00:00,24.87,24.95,24.86,24.94,45270.0,23.273,23.3479,23.2636,23.3385,45270.0
2019-06-27 13:30:00,24.94,24.98,24.87,24.95,116958.0,23.3385,23.3759,23.273,23.3479,116958.0
2019-06-27 14:00:00,24.95,24.97,24.9,24.91,61896.0,23.3479,23.3666,23.3011,23.3104,61896.0
2019-06-27 14:30:00,24.91,24.93,24.87,24.92,92479.0,23.3104,23.3291,23.273,23.3198,92479.0
2019-06-27 15:00:00,24.92,24.95,24.88,24.95,127237.0,23.3198,23.3479,23.2824,23.3479,127237.0
2019-06-27 15:30:00,24.94,24.95,24.85,24.91,471460.0,23.3385,23.3479,23.2543,23.3104,471460.0
2019-06-28 09:30:00,24.97,25.2,24.95,25.02,202905.0,23.3666,23.5818,23.3479,23.4134,202905.0
2019-06-28 10:00:00,25.02,25.11,24.97,24.98,159524.0,23.4134,23.4976,23.3666,23.3759,159524.0
2019-06-28 10:30:00,24.99,25.01,24.85,24.89,128482.0,23.3853,23.404,23.2543,23.2917,128482.0
2019-06-28 11:00:00,24.89,24.98,24.86,24.95,239826.0,23.2917,23.3759,23.2636,23.3479,239826.0
2019-06-28 11:30:00,24.94,25.01,24.93,24.93,760054.0,23.3385,23.404,23.3291,23.3291,760054.0
2019-06-28 12:00:00,24.93,25.2,24.92,25.1,632817.0,23.3291,23.5818,23.3198,23.4882,632817.0
2019-06-28 12:30:00,25.09,25.11,25.02,25.03,158304.0,23.4789,23.4976,23.4134,23.4227,158304.0
2019-06-28 13:00:00,25.02,25.03,24.98,24.98,143912.0,23.4134,23.4227,23.3759,23.3759,143912.0
2019-06-28 13:30:00,24.98,25.0,24.93,24.95,82262.0,23.3759,23.3946,23.3291,23.3479,82262.0
2019-06-28 14:00:00,24.95,25.14,24.94,25.14,87914.0,23.3479,23.5257,23.3385,23.5257,87914.0
2019-06-28 14:30:00,25.14,25.15,25.06,25.08,114593.0,23.5257,23.535,23.4508,23.4695,114593.0
2019-06-28 15:00:00,25.08,25.15,25.05,25.11,219043.0,23.4695,23.535,23.4414,23.4976,219043.0
2019-06-28 15:30:00,25.11,25.27,25.09,25.27,504686.0,23.4976,23.6473,23.4789,23.6473,504686.0
2019-07-01 09:30:00,25.6,25.94,25.6,25.72,287944.0,23.9561,24.2743,23.9561,24.0684,287944.0
2019-07-01 10:00:00,25.72,25.78,25.48,25.49,311685.0,24.0684,24.1246,23.8438,23.8532,311685.0
2019-07-01 10:30:00,25.49,25.62,25.46,25.59,260281.0,23.8532,23.9748,23.8251,23.9468,260281.0
2019-07-01 11:00:00,25.59,25.61,25.52,25.55,160653.0,23.9468,23.9655,23.8813,23.9093,160653.0
2019-07-01 11:30:00,25.56,25.69,25.54,25.68,222716.0,23.9187,24.0403,23.9,24.031,222716.0
2019-07-01 12:00:00,25.68,25.77,25.66,25.76,168937.0,24.031,24.1152,24.0123,24.1058,168937.0
2019-07-01 12:30:00,25.76,25.78,25.63,25.67,163711.0,24.1058,24.1246,23.9842,24.0216,163711.0
2019-07-01 13:00:00,25.67,25.73,25.52,25.61,242447.0,24.0216,24.0778,23.8813,23.9655,242447.0
2019-07-01 13:30:00,25.61,25.61,25.47,25.56,151916.0,23.9655,23.9655,23.8345,23.9187,151916.0
2019-07-01 14:00:00,25.56,25.56,25.44,25.51,157231.0,23.9187,23.9187,23.8064,23.8719,157231.0
2019-07-01 14:30:00,25.51,25.63,25.5,25.61,171840.0,23.8719,23.9842,23.8625,23.9655,171840.0
2019-07-01 15:00:00,25.6,25.77,25.57,25.77,422640.0,23.9561,24.1152,23.928,24.1152,422640.0
2019-07-01 15:30:00,25.77,25.9,25.75,25.88,695350.0,24.1152,24.2369,24.0965,24.2181,695350.0
2019-07-02 09:30:00,25.94,25.94,25.47,25.53,193670.0,24.2743,24.2743,23.8345,23.8906,193670.0
2019-07-02 10:00:00,25.54,25.63,25.4,25.63,115042.0,23.9,23.9842,23.769,23.9842,115042.0
2019-07-02 10:30:00,25.64,25.79,25.61,25.76,88187.0,23.9935,24.1339,23.9655,24.1058,88187.0
2019-07-02 11:00:00,25.77,25.8,25.69,25.74,65902.0,24.1152,24.1433,24.0403,24.0871,65902.0
2019-07-02 11:30:00,25.74,25.83,25.66,25.81,104231.0,24.0871,24.1713,24.0123,24.1526,104231.0
2019-07-02 12:00:00,25.8,25.87,25.78,25.8,126706.0,24.1433,24.2088,24.1246,24.1433,126706.0
2019-07-02 12:30:00,25.8,25.86,25.73,25.86,99142.0,24.1433,24.1994,24.0778,24.1994,99142.0
2019-07-02 13:00:00,25.85,25.85,25.79,25.79,60925.0,24.1901,24.1901,24.1339,24.1339,60925.0
2019-07-02 13:30:00,25.8,25.81,25.74,25.74,97086.0,24.1433,24.1526,24.0871,24.0871,97086.0
2019-07-02 14:00:00,25.74,25.79,25.69,25.78,134073.0,24.0871,24.1339,24.0403,24.1246,134073.0
2019-07-02 14:30:00,25.78,25.81,25.67,25.68,141063.0,24.1246,24.1526,24.0216,24.031,141063.0
2019-07-02 15:00:00,25.68,25.72,25.61,25.65,210838.0,24.031,24.0684,23.9655,24.0029,210838.0
2019-07-02 15:30:00,25.64,25.88,25.64,25.85,1122976.0,23.9935,24.2181,23.9935,24.1901,1122976.0
2019-07-03 09:30:00,25.79,26.0,25.74,25.83,570306.0,24.1339,24.3304,24.0871,24.1713,570306.0
2019-07-03 10:00:00,25.82,26.0,25.82,26.0,297167.0,24.162,24.3304,24.162,24.3304,297167.0
2019-07-03 10:30:00,26.0,26.0,25.93,25.99,242572.0,24.3304,24.3304,24.2649,24.3211,242572.0
2019-07-03 11:00:00,26.0,26.0,25.97,26.0,174729.0,24.3304,24.3304,24.3024,24.3304,174729.0
2019-07-03 11:30:00,26.0,26.0,25.97,26.0,132912.0,24.3304,24.3304,24.3024,24.3304,132912.0
2019-07-03 12:00:00,25.99,26.0,25.95,25.99,132451.0,24.3211,24.3304,24.2836,24.3211,132451.0
2019-07-03 12:30:00,25.99,26.0,25.93,25.99,388746.0,24.3211,24.3304,24.2649,24.3211,388746.0
2019-07-05 09:30:00,25.96,26.0,25.86,25.88,138830.0,24.293,24.3304,24.1994,24.2181,138830.0
2019-07-05 10:00:00,25.89,25.89,25.75,25.77,57338.0,24.2275,24.2275,24.0965,24.1152,57338.0
2019-07-05 10:30:00,25.77,25.82,25.62,25.75,191819.0,24.1152,24.162,23.9748,24.0965,191819.0
2019-07-05 11:00:00,25.75,25.77,25.59,25.64,92223.0,24.0965,24.1152,23.9468,23.9935,92223.0
2019-07-05 11:30:00,25.64,25.64,25.56,25.63,43584.0,23.9935,23.9935,23.9187,23.9842,43584.0
2019-07-05 12:00:00,25.64,25.67,25.6,25.61,33603.0,23.9935,24.0216,23.9561,23.9655,33603.0
2019-07-05 12:30:00,25.62,25.65,25.56,25.59,106389.0,23.9748,24.0029,23.9187,23.9468,106389.0
2019-07-05 13:00:00,25.58,25.71,25.58,25.69,36485.0,23.9374,24.0591,23.9374,24.0403,36485.0
2019-07-05 13:30:00,25.69,25.79,25.68,25.76,50326.0,24.0403,24.1339,24.031,24.1058,50326.0
2019-07-05 14:00:00,25.76,25.78,25.72,25.76,44502.0,24.1058,24.1246,24.0684,24.1058,44502.0
2019-07-05 14:30:00,25.75,25.81,25.75,25.8,39121.0,24.0965,24.1526,24.0965,24.1433,39121.0
2019-07-05 15:00:00,25.8,25.92,25.79,25.91,140209.0,24.1433,24.2556,24.1339,24.2462,140209.0
2019-07-05 15:30:00,25.92,25.96,25.86,25.94,349863.0,24.2556,24.293,24.1994,24.2743,349863.0
2019-07-08 09:30:00,25.74,25.9,25.57,25.85,303406.0,24.0871,24.2369,23.928,24.1901,303406.0
2019-07-08 10:00:00,25.85,25.93,25.82,25.82,134913.0,24.1901,24.2649,24.162,24.162,134913.0
2019-07-08 10:30:00,25.81,25.82,25.64,25.65,362626.0,24.1526,24.162,23.9935,24.0029,362626.0
2019-07-08 11:00:00,25.65,25.69,25.62,25.64,55104.0,24.0029,24.0403,23.9748,23.9935,55104.0
2019-07-08 11:30:00,25.63,25.63,25.51,25.55,73304.0,23.9842,23.9842,23.8719,23.9093,73304.0
2019-07-08 12:00:00,25.55,25.59,25.48,25.48,113577.0,23.9093,23.9468,23.8438,23.8438,113577.0
2019-07-08 12:30:00,25.48,25.48,25.35,25.36,208510.0,23.8438,23.8438,23.7222,23.7315,208510.0
2019-07-08 13:00:00,25.37,25.45,25.33,25.38,490350.0,23.7409,23.8157,23.7035,23.7502,490350.0
2019-07-08 13:30:00,25.38,25.39,25.32,25.37,87096.0,23.7502,23.7596,23.6941,23.7409,87096.0
2019-07-08 14:00:00,25.36,25.36,25.28,25.34,157967.0,23.7315,23.7315,23.6567,23.7128,157967.0
2019-07-08 14:30:00,25.34,25.45,25.33,25.42,117907.0,23.7128,23.8157,23.7035,23.7877,117907.0
2019-07-08 15:00:00,25.42,25.45,25.37,25.42,182982.0,23.7877,23.8157,23.7409,23.7877,182982.0
2019-07-08 15:30:00,25.41,25.46,25.36,25.39,516399.0,23.7783,23.8251,23.7315,23.7596,516399.0
2019-07-09 09:30:00,25.25,25.54,25.14,25.49,578452.0,23.6286,23.9,23.5257,23.8532,578452.0
2019-07-09 10:00:00,25.5,25.56,25.42,25.51,235460.0,23.8625,23.9187,23.7877,23.8719,235460.0
2019-07-09 10:30:00,25.51,25.63,25.48,25.55,408062.0,23.8719,23.9842,23.8438,23.9093,408062.0
2019-07-09 11:00:00,25.55,25.59,25.51,25.55,127664.0,23.9093,23.9468,23.8719,23.9093,127664.0
2019-07-09 11:30:00,25.55,25.64,25.55,25.6,176747.0,23.9093,23.9935,23.9093,23.9561,176747.0
2019-07-09 12:00:00,25.59,25.63,25.56,25.61,141962.0,23.9468,23.9842,23.9187,23.9655,141962.0
2019-07-09 12:30:00,25.62,25.71,25.59,25.66,658895.0,23.9748,24.0591,23.9468,24.0123,658895.0
2019-07-09 13:00:00,25.67,25.81,25.66,25.73,93141.0,24.0216,24.1526,24.0123,24.0778,93141.0
2019-07-09 13:30:00,25.73,25.78,25.72,25.78,62666.0,24.0778,24.1246,24.0684,24.1246,62666.0
2019-07-09 14:00:00,25.78,25.88,25.76,25.83,175854.0,24.1246,24.2181,24.1058,24.1713,175854.0
2019-07-09 14:30:00,25.84,25.92,25.81,25.92,182977.0,24.1807,24.2556,24.1526,24.2556,182977.0
2019-07-09 15:00:00,25.92,26.0,25.91,25.99,259942.0,24.2556,24.3304,24.2462,24.3211,259942.0
2019-07-09 15:30:00,25.99,26.17,25.98,26.08,1174412.0,24.3211,24.4895,24.3117,24.4053,1174412.0
2019-07-10 09:30:00,26.23,26.51,26.15,26.39,553530.0,24.5457,24.8077,24.4708,24.6954,553530.0
2019-07-10 10:00:00,26.39,26.39,26.08,26.15,709733.0,24.6954,24.6954,24.4053,24.4708,709733.0
2019-07-10 10:30:00,26.14,26.32,26.14,26.28,425747.0,24.4614,24.6299,24.4614,24.5925,425747.0
2019-07-10 11:00:00,26.28,26.28,26.08,26.09,161319.0,24.5925,24.5925,24.4053,24.4147,161319.0
2019-07-10 11:30:00,26.09,26.13,25.88,25.92,150749.0,24.4147,24.4521,24.2181,24.2556,150749.0
2019-07-10 12:00:00,25.92,26.07,25.91,26.07,126600.0,24.2556,24.3959,24.2462,24.3959,126600.0
2019-07-10 12:30:00,26.07,26.18,26.05,26.18,127138.0,24.3959,24.4989,24.3772,24.4989,127138.0
2019-07-10 13:00:00,26.18,26.21,26.09,26.16,119628.0,24.4989,24.5269,24.4147,24.4802,119628.0
2019-07-10 13:30:00,26.15,26.23,26.12,26.18,107799.0,24.4708,24.5457,24.4427,24.4989,107799.0
2019-07-10 14:00:00,26.18,26.24,26.11,26.12,262942.0,24.4989,24.555,24.4334,24.4427,262942.0
2019-07-10 14:30:00,26.11,26.21,26.11,26.2,172484.0,24.4334,24.5269,24.4334,24.5176,172484.0
2019-07-10 15:00:00,26.21,26.22,26.16,26.19,136808.0,24.5269,24.5363,24.4802,24.5082,136808.0
2019-07-10 15:30:00,26.19,26.29,26.18,26.22,968585.0,24.5082,24.6018,24.4989,24.5363,968585.0
2019-07-11 09:30:00,26.31,26.52,26.19,26.52,457155.0,24.6205,24.817,24.5082,24.817,457155.0
2019-07-11 10:00:00,26.52,26.57,26.29,26.46,385319.0,24.817,24.8638,24.6018,24.7609,385319.0
2019-07-11 10:30:00,26.46,26.52,26.41,26.49,151650.0,24.7609,24.817,24.7141,24.789,151650.0
2019-07-11 11:00:00,26.49,26.52,26.43,26.44,206129.0,24.789,24.817,24.7328,24.7422,206129.0
2019-07-11 11:30:00,26.44,26.44,26.3,26.34,899371.0,24.7422,24.7422,24.6112,24.6486,899371.0
2019-07-11 12:00:00,26.33,26.49,26.33,26.47,136094.0,24.6392,24.789,24.6392,24.7702,136094.0
2019-07-11 12:30:00,26.47,26.51,26.46,26.5,80531.0,24.7702,24.8077,24.7609,24.7983,80531.0
2019-07-11 13:00:00,26.5,26.56,26.49,26.52,100284.0,24.7983,24.8545,24.789,24.817,100284.0
2019-07-11 13:30:00,26.52,26.58,26.48,26.57,132346.0,24.817,24.8732,24.7796,24.8638,132346.0
2019-07-11 14:00:00,26.56,26.56,26.47,26.49,75400.0,24.8545,24.8545,24.7702,24.789,75400.0
2019-07-11 14:30:00,26.49,26.56,26.46,26.47,126593.0,24.789,24.8545,24.7609,24.7702,126593.0
2019-07-11 15:00:00,26.48,26.52,26.43,26.43,69112.0,24.7796,24.817,24.7328,24.7328,69112.0
2019-07-11 15:30:00,26.43,26.5,26.36,26.46,631668.0,24.7328,24.7983,24.6673,24.7609,631668.0
2019-07-12 09:30:00,26.48,26.64,26.31,26.51,424028.0,24.7796,24.9293,24.6205,24.8077,424028.0
2019-07-12 10:00:00,26.49,26.63,26.41,26.6,208665.0,24.789,24.92,24.7141,24.8919,208665.0
2019-07-12 10:30:00,26.6,26.72,26.56,26.63,470761.0,24.8919,25.0042,24.8545,24.92,470761.0
2019-07-12 11:00:00,26.64,26.75,26.62,26.73,208768.0,24.9293,25.0323,24.9106,25.0136,208768.0
2019-07-12 11:30:00,26.73,26.83,26.7,26.77,204112.0,25.0136,25.1071,24.9855,25.051,204112.0
2019-07-12 12:00:00,26.77,26.78,26.67,26.7,101388.0,25.051,25.0603,24.9574,24.9855,101388.0
2019-07-12 12:30:00,26.7,26.72,26.63,26.71,110142.0,24.9855,25.0042,24.92,24.9948,110142.0
2019-07-12 13:00:00,26.71,26.75,26.68,26.73,111913.0,24.9948,25.0323,24.9668,25.0136,111913.0
2019-07-12 13:30:00,26.74,26.75,26.67,26.68,90519.0,25.0229,25.0323,24.9574,24.9668,90519.0
2019-07-12 14:00:00,26.67,26.71,26.65,26.7,479780.0,24.9574,24.9948,24.9387,24.9855,479780.0
2019-07-12 14:30:00,26.7,26.79,26.69,26.76,113604.0,24.9855,25.0697,24.9761,25.0416,113604.0
2019-07-12 15:00:00,26.76,26.78,26.73,26.78,188974.0,25.0416,25.0603,25.0136,25.0603,188974.0
2019-07-12 15:30:00,26.78,26.85,26.76,26.8,518229.0,25.0603,25.1258,25.0416,25.0791,518229.0
2019-07-15 09:30:00,26.76,26.89,26.73,26.84,246474.0,25.0416,25.1633,25.0136,25.1165,246474.0
2019-07-15 10:00:00,26.84,26.88,26.8,26.85,151209.0,25.1165,25.1539,25.0791,25.1258,151209.0
2019-07-15 10:30:00,26.85,26.89,26.81,26.87,129670.0,25.1258,25.1633,25.0884,25.1446,129670.0
2019-07-15 11:00:00,26.87,26.94,26.86,26.92,94896.0,25.1446,25.2101,25.1352,25.1914,94896.0
2019-07-15 11:30:00,26.91,26.92,26.66,26.66,128406.0,25.182,25.1914,24.948,24.948,128406.0
2019-07-15 12:00:00,26.66,26.7,26.55,26.63,103710.0,24.948,24.9855,24.8451,24.92,103710.0
2019-07-15 12:30:00,26.64,26.65,26.54,26.55,199515.0,24.9293,24.9387,24.8358,24.8451,199515.0
2019-07-15 13:00:00,26.55,26.6,26.53,26.54,89634.0,24.8451,24.8919,24.8264,24.8358,89634.0
2019-07-15 13:30:00,26.54,26.55,26.48,26.48,117918.0,24.8358,24.8451,24.7796,24.7796,117918.0
2019-07-15 14:00:00,26.48,26.56,26.47,26.48,209146.0,24.7796,24.8545,24.7702,24.7796,209146.0
2019-07-15 14:30:00,26.47,26.48,26.4,26.42,101721.0,24.7702,24.7796,24.7047,24.7235,101721.0
2019-07-15 15:00:00,26.43,26.5,26.39,26.46,117768.0,24.7328,24.7983,24.6954,24.7609,117768.0
2019-07-15 15:30:00,26.46,26.55,26.41,26.55,437205.0,24.7609,24.8451,24.7141,24.8451,437205.0
2019-07-16 09:30:00,26.5,26.53,26.22,26.25,177052.0,24.7983,24.8264,24.5363,24.5644,177052.0
2019-07-16 10:00:00,26.25,26.37,26.25,26.33,203912.0,24.5644,24.6767,24.5644,24.6392,203912.0
2019-07-16 10:30:00,26.33,26.41,26.22,26.38,247000.0,24.6392,24.7141,24.5363,24.686,247000.0
2019-07-16 11:00:00,26.38,26.45,26.37,26.4,156135.0,24.686,24.7515,24.6767,24.7047,156135.0
2019-07-16 11:30:00,26.41,26.42,26.28,26.29,166209.0,24.7141,24.7235,24.5925,24.6018,166209.0
2019-07-16 12:00:00,26.29,26.34,26.18,26.22,97263.0,24.6018,24.6486,24.4989,24.5363,97263.0
2019-07-16 12:30:00,26.23,26.27,26.13,26.21,200558.0,24.5457,24.5831,24.4521,24.5269,200558.0
2019-07-16 13:00:00,26.22,26.25,26.21,26.25,56997.0,24.5363,24.5644,24.5269,24.5644,56997.0
2019-07-16 13:30:00,26.25,26.25,26.15,26.16,80138.0,24.5644,24.5644,24.4708,24.4802,80138.0
2019-07-16 14:00:00,26.16,26.25,26.14,26.21,64413.0,24.4802,24.5644,24.4614,24.5269,64413.0
2019-07-16 14:30:00,26.21,26.22,26.17,26.18,68424.0,24.5269,24.5363,24.4895,24.4989,68424.0
2019-07-16 15:00:00,26.18,26.19,26.11,26.14,111186.0,24.4989,24.5082,24.4334,24.4614,111186.0
2019-07-16 15:30:00,26.14,26.25,26.04,26.04,458640.0,24.4614,24.5644,24.3679,24.3679,458640.0
2019-07-17 09:30:00,26.04,26.13,25.73,25.77,188636.0,24.3679,24.4521,24.0778,24.1152,188636.0
2019-07-17 10:00:00,25.76,25.88,25.7,25.75,148739.0,24.1058,24.2181,24.0497,24.0965,148739.0
2019-07-17 10:30:00,25.74,25.75,25.56,25.75,253394.0,24.0871,24.0965,23.9187,24.0965,253394.0
2019-07-17 11:00:00,25.74,25.87,25.69,25.74,119007.0,24.0871,24.2088,24.0403,24.0871,119007.0
2019-07-17 11:30:00,25.74,25.76,25.68,25.7,118814.0,24.0871,24.1058,24.031,24.0497,118814.0
2019-07-17 12:00:00,25.7,25.7,25.62,25.62,85450.0,24.0497,24.0497,23.9748,23.9748,85450.0
2019-07-17 12:30:00,25.62,25.63,25.53,25.55,118517.0,23.9748,23.9842,23.8906,23.9093,118517.0
2019-07-17 13:00:00,25.55,25.6,25.53,25.55,103892.0,23.9093,23.9561,23.8906,23.9093,103892.0
2019-07-17 13:30:00,25.55,25.64,25.55,25.64,92895.0,23.9093,23.9935,23.9093,23.9935,92895.0
2019-07-17 14:00:00,25.64,25.66,25.56,25.63,70500.0,23.9935,24.0123,23.9187,23.9842,70500.0
2019-07-17 14:30:00,25.63,25.65,25.57,25.61,81758.0,23.9842,24.0029,23.928,23.9655,81758.0
2019-07-17 15:00:00,25.62,25.62,25.48,25.52,367052.0,23.9748,23.9748,23.8438,23.8813,367052.0
2019-07-17 15:30:00,25.53,25.57,25.45,25.45,509390.0,23.8906,23.928,23.8157,23.8157,509390.0
2019-07-18 09:30:00,25.4,25.56,25.2,25.37,521025.0,23.769,23.9187,23.5818,23.7409,521025.0
2019-07-18 10:00:00,25.37,25.39,25.21,25.29,259099.0,23.7409,23.7596,23.5912,23.666,259099.0
2019-07-18 10:30:00,25.29,25.44,25.26,25.32,94236.0,23.666,23.8064,23.6379,23.6941,94236.0
2019-07-18 11:00:00,25.33,25.38,25.26,25.29,87164.0,23.7035,23.7502,23.6379,23.666,87164.0
2019-07-18 11:30:00,25.29,25.48,25.23,25.44,136768.0,23.666,23.8438,23.6099,23.8064,136768.0
2019-07-18 12:00:00,25.45,25.46,25.34,25.41,163933.0,23.8157,23.8251,23.7128,23.7783,163933.0
2019-07-18 12:30:00,25.41,25.49,25.4,25.44,75797.0,23.7783,23.8532,23.769,23.8064,75797.0
2019-07-18 13:00:00,25.43,25.58,25.39,25.57,135571.0,23.797,23.9374,23.7596,23.928,135571.0
2019-07-18 13:30:00,25.57,25.58,25.5,25.55,74762.0,23.928,23.9374,23.8625,23.9093,74762.0
2019-07-18 14:00:00,25.55,25.58,25.53,25.56,76896.0,23.9093,23.9374,23.8906,23.9187,76896.0
2019-07-18 14:30:00,25.56,25.57,25.47,25.52,111384.0,23.9187,23.928,23.8345,23.8813,111384.0
2019-07-18 15:00:00,25.52,25.55,25.41,25.44,192982.0,23.8813,23.9093,23.7783,23.8064,192982.0
2019-07-18 15:30:00,25.43,25.49,25.42,25.45,422860.0,23.797,23.8532,23.7877,23.8157,422860.0
2019-07-19 09:30:00,25.49,25.61,25.4,25.46,179733.0,23.8532,23.9655,23.769,23.8251,179733.0
2019-07-19 10:00:00,25.46,25.5,25.4,25.44,94491.0,23.8251,23.8625,23.769,23.8064,94491.0
2019-07-19 10:30:00,25.45,25.45,25.34,25.39,133759.0,23.8157,23.8157,23.7128,23.7596,133759.0
2019-07-19 11:00:00,25.39,25.5,25.39,25.47,86426.0,23.7596,23.8625,23.7596,23.8345,86426.0
2019-07-19 11:30:00,25.48,25.49,25.42,25.44,92407.0,23.8438,23.8532,23.7877,23.8064,92407.0
2019-07-19 12:00:00,25.44,25.5,25.43,25.47,35309.0,23.8064,23.8625,23.797,23.8345,35309.0
2019-07-19 12:30:00,25.47,25.48,25.37,25.38,37731.0,23.8345,23.8438,23.7409,23.7502,37731.0
2019-07-19 13:00:00,25.38,25.4,25.35,25.38,37805.0,23.7502,23.769,23.7222,23.7502,37805.0
2019-07-19 13:30:00,25.38,25.4,25.35,25.4,73976.0,23.7502,23.769,23.7222,23.769,73976.0
2019-07-19 14:00:00,25.39,25.4,25.34,25.36,118921.0,23.7596,23.769,23.7128,23.7315,118921.0
2019-07-19 14:30:00,25.36,25.36,25.28,25.31,51938.0,23.7315,23.7315,23.6567,23.6847,51938.0
2019-07-19 15:00:00,25.32,25.32,25.22,25.29,76038.0,23.6941,23.6941,23.6005,23.666,76038.0
2019-07-19 15:30:00,25.29,25.32,25.14,25.14,288308.0,23.666,23.6941,23.5257,23.5257,288308.0
2019-07-22 09:30:00,25.21,25.43,25.15,25.2,82614.0,23.5912,23.797,23.535,23.5818,82614.0
2019-07-22 10:00:00,25.18,25.36,25.12,25.34,469986.0,23.5631,23.7315,23.5069,23.7128,469986.0
2019-07-22 10:30:00,25.35,25.43,25.29,25.42,422051.0,23.7222,23.797,23.666,23.7877,422051.0
2019-07-22 11:00:00,25.41,25.5,25.38,25.45,346271.0,23.7783,23.8625,23.7502,23.8157,346271.0
2019-07-22 11:30:00,25.44,25.59,25.44,25.58,213037.0,23.8064,23.9468,23.8064,23.9374,213037.0
2019-07-22 12:00:00,25.57,25.7,25.57,25.64,233435.0,23.928,24.0497,23.928,23.9935,233435.0
2019-07-22 12:30:00,25.63,25.84,25.63,25.83,394752.0,23.9842,24.1807,23.9842,24.1713,394752.0
2019-07-22 13:00:00,25.82,25.92,25.79,25.9,329956.0,24.162,24.2556,24.1339,24.2369,329956.0
2019-07-22 13:30:00,25.91,26.17,25.89,26.13,642952.0,24.2462,24.4895,24.2275,24.4521,642952.0
2019-07-22 14:00:00,26.13,26.24,26.09,26.21,279927.0,24.4521,24.555,24.4147,24.5269,279927.0
2019-07-22 14:30:00,26.21,26.28,26.18,26.23,207869.0,24.5269,24.5925,24.4989,24.5457,207869.0
2019-07-22 15:00:00,26.22,26.36,26.21,26.34,546270.0,24.5363,24.6673,24.5269,24.6486,546270.0
2019-07-22 15:30:00,26.34,26.45,26.12,26.15,1023718.0,24.6486,24.7515,24.4427,24.4708,1023718.0
2019-07-23 09:30:00,26.29,26.54,26.22,26.34,224111.0,24.6018,24.8358,24.5363,24.6486,224111.0
2019-07-23 10:00:00,26.34,26.49,26.32,26.35,172255.0,24.6486,24.789,24.6299,24.658,172255.0
2019-07-23 10:30:00,26.36,26.43,26.3,26.36,119414.0,24.6673,24.7328,24.6112,24.6673,119414.0
2019-07-23 11:00:00,26.35,26.48,26.31,26.45,106072.0,24.658,24.7796,24.6205,24.7515,106072.0
2019-07-23 11:30:00,26.45,26.52,26.39,26.44,126116.0,24.7515,24.817,24.6954,24.7422,126116.0
2019-07-23 12:00:00,26.43,26.44,26.39,26.42,95808.0,24.7328,24.7422,24.6954,24.7235,95808.0
2019-07-23 12:30:00,26.42,26.52,26.41,26.45,79893.0,24.7235,24.817,24.7141,24.7515,79893.0
2019-07-23 13:00:00,26.45,26.5,26.42,26.42,66101.0,24.7515,24.7983,24.7235,24.7235,66101.0
2019-07-23 13:30:00,26.42,26.59,26.4,26.52,161380.0,24.7235,24.8825,24.7047,24.817,161380.0
2019-07-23 14:00:00,26.53,26.56,26.49,26.52,95534.0,24.8264,24.8545,24.789,24.817,95534.0
2019-07-23 14:30:00,26.52,26.62,26.51,26.61,134044.0,24.817,24.9106,24.8077,24.9013,134044.0
2019-07-23 15:00:00,26.61,26.64,26.59,26.6,187340.0,24.9013,24.9293,24.8825,24.8919,187340.0
2019-07-23 15:30:00,26.6,26.76,26.59,26.72,690439.0,24.8919,25.0416,24.8825,25.0042,690439.0
2019-07-24 09:30:00,26.54,26.89,26.34,26.72,302456.0,24.8358,25.1633,24.6486,25.0042,302456.0
2019-07-24 10:00:00,26.73,26.86,26.67,26.83,137852.0,25.0136,25.1352,24.9574,25.1071,137852.0
2019-07-24 10:30:00,26.84,26.99,26.82,26.9,194505.0,25.1165,25.2569,25.0978,25.1726,194505.0
2019-07-24 11:00:00,26.9,26.94,26.83,26.9,103687.0,25.1726,25.2101,25.1071,25.1726,103687.0
2019-07-24 11:30:00,26.9,26.99,26.87,26.96,118443.0,25.1726,25.2569,25.1446,25.2288,118443.0
2019-07-24 12:00:00,26.96,27.0,26.95,26.98,172005.0,25.2288,25.2662,25.2194,25.2475,172005.0
2019-07-24 12:30:00,26.98,27.11,26.96,27.02,846272.0,25.2475,25.3692,25.2288,25.2849,846272.0
2019-07-24 13:00:00,27.01,27.03,26.96,26.99,253783.0,25.2756,25.2943,25.2288,25.2569,253783.0
2019-07-24 13:30:00,26.99,27.0,26.91,26.97,100245.0,25.2569,25.2662,25.182,25.2381,100245.0
2019-07-24 14:00:00,26.98,27.04,26.97,27.03,225766.0,25.2475,25.3036,25.2381,25.2943,225766.0
2019-07-24 14:30:00,27.05,27.18,27.05,27.14,316731.0,25.313,25.4347,25.313,25.3972,316731.0
2019-07-24 15:00:00,27.15,27.24,27.14,27.24,269210.0,25.4066,25.4908,25.3972,25.4908,269210.0
2019-07-24 15:30:00,27.24,27.37,27.24,27.29,1095009.0,25.4908,25.6125,25.4908,25.5376,1095009.0
2019-07-25 09:30:00,27.08,27.77,26.98,27.19,605130.0,25.3411,25.9868,25.2475,25.444,605130.0
2019-07-25 10:00:00,27.19,27.22,26.9,27.11,419171.0,25.444,25.4721,25.1726,25.3692,419171.0
2019-07-25 10:30:00,27.11,27.36,27.04,27.36,166266.0,25.3692,25.6031,25.3036,25.6031,166266.0
2019-07-25 11:00:00,27.35,27.44,27.31,27.37,168442.0,25.5937,25.678,25.5563,25.6125,168442.0
2019-07-25 11:30:00,27.37,27.42,27.27,27.32,212405.0,25.6125,25.6592,25.5189,25.5657,212405.0
2019-07-25 12:00:00,27.33,27.36,27.29,27.34,90481.0,25.575,25.6031,25.5376,25.5844,90481.0
2019-07-25 12:30:00,27.34,27.38,27.12,27.15,184834.0,25.5844,25.6218,25.3785,25.4066,184834.0
2019-07-25 13:00:00,27.15,27.26,27.13,27.23,125782.0,25.4066,25.5095,25.3879,25.4814,125782.0
2019-07-25 13:30:00,27.24,27.27,27.18,27.23,125362.0,25.4908,25.5189,25.4347,25.4814,125362.0
2019-07-25 14:00:00,27.23,27.28,27.21,27.23,111898.0,25.4814,25.5282,25.4627,25.4814,111898.0
2019-07-25 14:30:00,27.23,27.29,27.22,27.29,155375.0,25.4814,25.5376,25.4721,25.5376,155375.0
2019-07-25 15:00:00,27.28,27.32,27.27,27.3,148752.0,25.5282,25.5657,25.5189,25.547,148752.0
2019-07-25 15:30:00,27.3,27.41,27.29,27.41,533815.0,25.547,25.6499,25.5376,25.6499,533815.0
2019-07-26 09:30:00,27.44,27.49,27.08,27.1,272274.0,25.678,25.7248,25.3411,25.3598,272274.0
2019-07-26 10:00:00,27.09,27.09,26.99,27.01,180962.0,25.3504,25.3504,25.2569,25.2756,180962.0
2019-07-26 10:30:00,27.02,27.06,27.0,27.04,109034.0,25.2849,25.3224,25.2662,25.3036,109034.0
2019-07-26 11:00:00,27.03,27.19,27.02,27.15,160944.0,25.2943,25.444,25.2849,25.4066,160944.0
2019-07-26 11:30:00,27.15,27.15,27.04,27.11,87605.0,25.4066,25.4066,25.3036,25.3692,87605.0
2019-07-26 12:00:00,27.11,27.2,27.1,27.13,80026.0,25.3692,25.4534,25.3598,25.3879,80026.0
2019-07-26 12:30:00,27.12,27.25,27.1,27.14,143644.0,25.3785,25.5002,25.3598,25.3972,143644.0
2019-07-26 13:00:00,27.13,27.2,27.1,27.14,85561.0,25.3879,25.4534,25.3598,25.3972,85561.0
2019-07-26 13:30:00,27.14,27.15,27.1,27.13,68014.0,25.3972,25.4066,25.3598,25.3879,68014.0
2019-07-26 14:00:00,27.13,27.15,27.1,27.14,72663.0,25.3879,25.4066,25.3598,25.3972,72663.0
2019-07-26 14:30:00,27.14,27.16,27.11,27.13,83323.0,25.3972,25.4159,25.3692,25.3879,83323.0
2019-07-26 15:00:00,27.13,27.15,27.12,27.15,120963.0,25.3879,25.4066,25.3785,25.4066,120963.0
2019-07-26 15:30:00,27.15,27.33,27.14,27.31,536887.0,25.4066,25.575,25.3972,25.5563,536887.0
2019-07-29 09:30:00,26.97,27.14,26.81,27.0,515169.0,25.2381,25.3972,25.0884,25.2662,515169.0
2019-07-29 10:00:00,27.0,27.0,26.83,26.9,199630.0,25.2662,25.2662,25.1071,25.1726,199630.0
2019-07-29 10:30:00,26.91,27.12,26.89,27.11,200550.0,25.182,25.3785,25.1633,25.3692,200550.0
2019-07-29 11:00:00,27.12,27.14,26.99,27.02,137644.0,25.3785,25.3972,25.2569,25.2849,137644.0
2019-07-29 11:30:00,27.03,27.1,26.97,27.1,100374.0,25.2943,25.3598,25.2381,25.3598,100374.0
2019-07-29 12:00:00,27.09,27.1,26.99,27.01,102848.0,25.3504,25.3598,25.2569,25.2756,102848.0
2019-07-29 12:30:00,27.02,27.09,26.96,27.08,115867.0,25.2849,25.3504,25.2288,25.3411,115867.0
2019-07-29 13:00:00,27.08,27.09,26.95,27.0,78131.0,25.3411,25.3504,25.2194,25.2662,78131.0
2019-07-29 13:30:00,26.99,27.0,26.89,26.9,76683.0,25.2569,25.2662,25.1633,25.1726,76683.0
2019-07-29 14:00:00,26.9,26.97,26.9,26.92,99712.0,25.1726,25.2381,25.1726,25.1914,99712.0
2019-07-29 14:30:00,26.92,26.96,26.91,26.94,62531.0,25.1914,25.2288,25.182,25.2101,62531.0
2019-07-29 15:00:00,26.95,26.95,26.87,26.91,132323.0,25.2194,25.2194,25.1446,25.182,132323.0
2019-07-29 15:30:00,26.92,27.03,26.91,26.92,417449.0,25.1914,25.2943,25.182,25.1914,417449.0
2019-07-30 09:30:00,26.68,26.8,26.59,26.75,47579.0,24.9668,25.0791,24.8825,25.0323,47579.0
2019-07-30 10:00:00,26.74,26.96,26.74,26.9,167541.0,25.0229,25.2288,25.0229,25.1726,167541.0
2019-07-30 10:30:00,26.91,26.97,26.84,26.85,55947.0,25.182,25.2381,25.1165,25.1258,55947.0
2019-07-30 11:00:00,26.85,27.0,26.84,27.0,104586.0,25.1258,25.2662,25.1165,25.2662,104586.0
2019-07-30 11:30:00,26.99,27.01,26.89,26.93,81511.0,25.2569,25.2756,25.1633,25.2007,81511.0
2019-07-30 12:00:00,26.93,26.99,26.92,26.94,47134.0,25.2007,25.2569,25.1914,25.2101,47134.0
2019-07-30 12:30:00,26.95,27.0,26.95,27.0,49158.0,25.2194,25.2662,25.2194,25.2662,49158.0
2019-07-30 13:00:00,27.0,27.0,26.93,26.95,51488.0,25.2662,25.2662,25.2007,25.2194,51488.0
2019-07-30 13:30:00,26.95,27.0,26.94,26.98,76472.0,25.2194,25.2662,25.2101,25.2475,76472.0
2019-07-30 14:00:00,26.98,27.0,26.97,26.99,58972.0,25.2475,25.2662,25.2381,25.2569,58972.0
2019-07-30 14:30:00,26.99,27.0,26.87,26.87,148372.0,25.2569,25.2662,25.1446,25.1446,148372.0
2019-07-30 15:00:00,26.88,26.97,26.86,26.93,167762.0,25.1539,25.2381,25.1352,25.2007,167762.0
2019-07-30 15:30:00,26.93,27.0,26.9,27.0,367671.0,25.2007,25.2662,25.1726,25.2662,367671.0
2019-07-31 09:30:00,27.02,27.19,26.98,27.05,258956.0,25.2849,25.444,25.2475,25.313,258956.0
2019-07-31 10:00:00,27.05,27.15,27.0,27.12,141099.0,25.313,25.4066,25.2662,25.3785,141099.0
2019-07-31 10:30:00,27.13,27.14,27.02,27.1,232797.0,25.3879,25.3972,25.2849,25.3598,232797.0
2019-07-31 11:00:00,27.1,27.13,27.05,27.08,304582.0,25.3598,25.3879,25.313,25.3411,304582.0
2019-07-31 11:30:00,27.08,27.11,26.97,27.0,211330.0,25.3411,25.3692,25.2381,25.2662,211330.0
2019-07-31 12:00:00,27.0,27.0,26.82,26.86,78362.0,25.2662,25.2662,25.0978,25.1352,78362.0
2019-07-31 12:30:00,26.87,26.93,26.86,26.9,84986.0,25.1446,25.2007,25.1352,25.1726,84986.0
2019-07-31 13:00:00,26.91,26.94,26.89,26.91,113844.0,25.182,25.2101,25.1633,25.182,113844.0
2019-07-31 13:30:00,26.91,27.0,26.89,26.95,201324.0,25.182,25.2662,25.1633,25.2194,201324.0
2019-07-31 14:00:00,26.95,27.0,26.89,26.94,141907.0,25.2194,25.2662,25.1633,25.2101,141907.0
2019-07-31 14:30:00,26.93,26.96,26.72,26.86,549323.0,25.2007,25.2288,25.0042,25.1352,549323.0
2019-07-31 15:00:00,26.86,26.99,26.78,26.96,427484.0,25.1352,25.2569,25.0603,25.2288,427484.0
2019-07-31 15:30:00,26.96,26.97,26.77,26.77,535830.0,25.2288,25.2381,25.051,25.051,535830.0
2019-08-01 09:30:00,26.6,26.6,26.22,26.54,267347.0,24.8919,24.8919,24.5363,24.8358,267347.0
2019-08-01 10:00:00,26.54,26.59,26.45,26.51,105528.0,24.8358,24.8825,24.7515,24.8077,105528.0
2019-08-01 10:30:00,26.5,26.51,26.33,26.47,183935.0,24.7983,24.8077,24.6392,24.7702,183935.0
2019-08-01 11:00:00,26.48,26.67,26.47,26.65,113160.0,24.7796,24.9574,24.7702,24.9387,113160.0
2019-08-01 11:30:00,26.66,26.66,26.56,26.63,114455.0,24.948,24.948,24.8545,24.92,114455.0
2019-08-01 12:00:00,26.63,26.63,26.54,26.57,47709.0,24.92,24.92,24.8358,24.8638,47709.0
2019-08-01 12:30:00,26.57,26.57,26.44,26.46,61802.0,24.8638,24.8638,24.7422,24.7609,61802.0
2019-08-01 13:00:00,26.46,26.47,26.21,26.23,128671.0,24.7609,24.7702,24.5269,24.5457,128671.0
2019-08-01 13:30:00,26.23,26.25,25.7,25.8,394237.0,24.5457,24.5644,24.0497,24.1433,394237.0
2019-08-01 14:00:00,25.8,25.88,25.49,25.53,366005.0,24.1433,24.2181,23.8532,23.8906,366005.0
2019-08-01 14:30:00,25.53,25.56,25.32,25.32,303443.0,23.8906,23.9187,23.6941,23.6941,303443.0
2019-08-01 15:00:00,25.33,25.64,25.23,25.62,401568.0,23.7035,23.9935,23.6099,23.9748,401568.0
2019-08-01 15:30:00,25.62,25.82,25.5,25.69,762021.0,23.9748,24.162,23.8625,24.0403,762021.0
2019-08-02 09:30:00,25.45,25.45,25.14,25.22,87597.0,23.9342,23.9342,23.6427,23.7179,87597.0
2019-08-02 10:00:00,25.23,25.29,24.9,24.92,99243.0,23.7273,23.7837,23.417,23.4358,99243.0
2019-08-02 10:30:00,24.92,24.92,24.73,24.81,148281.0,23.4358,23.4358,23.2571,23.3323,148281.0
2019-08-02 11:00:00,24.81,25.04,24.81,25.04,178051.0,23.3323,23.5486,23.3323,23.5486,178051.0
2019-08-02 11:30:00,25.04,25.16,25.01,25.16,168512.0,23.5486,23.6615,23.5204,23.6615,168512.0
2019-08-02 12:00:00,25.16,25.33,25.14,25.33,119302.0,23.6615,23.8214,23.6427,23.8214,119302.0
2019-08-02 12:30:00,25.34,25.34,25.14,25.16,58498.0,23.8308,23.8308,23.6427,23.6615,58498.0
2019-08-02 13:00:00,25.16,25.17,25.0,25.03,94431.0,23.6615,23.6709,23.511,23.5392,94431.0
2019-08-02 13:30:00,25.03,25.18,25.02,25.16,94640.0,23.5392,23.6803,23.5298,23.6615,94640.0
2019-08-02 14:00:00,25.15,25.23,25.11,25.19,63945.0,23.6521,23.7273,23.6145,23.6897,63945.0
2019-08-02 14:30:00,25.2,25.28,25.18,25.19,123963.0,23.6991,23.7743,23.6803,23.6897,123963.0
2019-08-02 15:00:00,25.19,25.25,25.12,25.24,103435.0,23.6897,23.7461,23.6239,23.7367,103435.0
2019-08-02 15:30:00,25.25,25.3,25.1,25.13,452349.0,23.7461,23.7931,23.6051,23.6333,452349.0
2019-08-05 09:30:00,24.54,24.54,24.1,24.14,308248.0,23.0784,23.0784,22.6646,22.7022,308248.0
2019-08-05 10:00:00,24.13,24.15,23.9,24.11,510423.0,22.6928,22.7116,22.4765,22.674,510423.0
2019-08-05 10:30:00,24.1,24.32,24.06,24.28,189460.0,22.6646,22.8715,22.627,22.8339,189460.0
2019-08-05 11:00:00,24.28,24.53,24.26,24.47,164400.0,22.8339,23.069,22.8151,23.0126,164400.0
2019-08-05 11:30:00,24.48,24.53,24.39,24.43,133998.0,23.022,23.069,22.9373,22.975,133998.0
2019-08-05 12:00:00,24.43,24.44,24.24,24.31,164960.0,22.975,22.9844,22.7963,22.8621,164960.0
2019-08-05 12:30:00,24.31,24.35,24.22,24.3,121363.0,22.8621,22.8997,22.7775,22.8527,121363.0
2019-08-05 13:00:00,24.3,24.45,24.29,24.29,103031.0,22.8527,22.9938,22.8433,22.8433,103031.0
2019-08-05 13:30:00,24.29,24.36,24.25,24.31,106180.0,22.8433,22.9091,22.8057,22.8621,106180.0
2019-08-05 14:00:00,24.3,24.33,24.17,24.17,90773.0,22.8527,22.8809,22.7304,22.7304,90773.0
2019-08-05 14:30:00,24.18,24.26,24.12,24.18,233285.0,22.7399,22.8151,22.6834,22.7399,233285.0
2019-08-05 15:00:00,24.19,24.42,24.14,24.37,377403.0,22.7493,22.9656,22.7022,22.9185,377403.0
2019-08-05 15:30:00,24.37,24.5,24.36,24.4,561763.0,22.9185,23.0408,22.9091,22.9467,561763.0
2019-08-06 09:30:00,24.35,24.99,24.35,24.81,208689.0,22.8997,23.5016,22.8997,23.3323,208689.0
2019-08-06 10:00:00,24.81,24.81,24.42,24.58,195427.0,23.3323,23.3323,22.9656,23.116,195427.0
2019-08-06 10:30:00,24.58,24.71,24.53,24.71,79379.0,23.116,23.2383,23.069,23.2383,79379.0
2019-08-06 11:00:00,24.71,24.71,24.57,24.62,206288.0,23.2383,23.2383,23.1066,23.1536,206288.0
2019-08-06 11:30:00,24.62,24.74,24.51,24.73,80391.0,23.1536,23.2665,23.0502,23.2571,80391.0
2019-08-06 12:00:00,24.74,24.76,24.64,24.68,200078.0,23.2665,23.2853,23.1725,23.2101,200078.0
2019-08-06 12:30:00,24.67,24.78,24.61,24.67,201784.0,23.2007,23.3041,23.1442,23.2007,201784.0
2019-08-06 13:00:00,24.68,24.78,24.66,24.76,41187.0,23.2101,23.3041,23.1913,23.2853,41187.0
2019-08-06 13:30:00,24.76,24.93,24.73,24.91,102573.0,23.2853,23.4452,23.2571,23.4264,102573.0
2019-08-06 14:00:00,24.91,25.03,24.82,24.98,103855.0,23.4264,23.5392,23.3417,23.4922,103855.0
2019-08-06 14:30:00,24.98,25.03,24.88,24.94,113389.0,23.4922,23.5392,23.3982,23.4546,113389.0
2019-08-06 15:00:00,24.94,25.03,24.92,24.98,117733.0,23.4546,23.5392,23.4358,23.4922,117733.0
2019-08-06 15:30:00,24.97,25.1,24.93,25.09,377234.0,23.4828,23.6051,23.4452,23.5957,377234.0
2019-08-07 09:30:00,24.71,24.71,24.15,24.39,372416.0,23.2383,23.2383,22.7116,22.9373,372416.0
2019-08-07 10:00:00,24.39,24.5,24.29,24.34,403813.0,22.9373,23.0408,22.8433,22.8903,403813.0
2019-08-07 10:30:00,24.35,24.53,24.35,24.47,246447.0,22.8997,23.069,22.8997,23.0126,246447.0
2019-08-07 11:00:00,24.47,24.52,24.36,24.5,275044.0,23.0126,23.0596,22.9091,23.0408,275044.0
2019-08-07 11:30:00,24.49,24.49,24.35,24.37,63119.0,23.0314,23.0314,22.8997,22.9185,63119.0
2019-08-07 12:00:00,24.38,24.43,24.33,24.4,73994.0,22.9279,22.975,22.8809,22.9467,73994.0
2019-08-07 12:30:00,24.4,24.44,24.38,24.4,108269.0,22.9467,22.9844,22.9279,22.9467,108269.0
2019-08-07 13:00:00,24.4,24.41,24.36,24.4,74299.0,22.9467,22.9562,22.9091,22.9467,74299.0
2019-08-07 13:30:00,24.4,24.56,24.39,24.44,332601.0,22.9467,23.0972,22.9373,22.9844,332601.0
2019-08-07 14:00:00,24.44,24.57,24.44,24.57,271060.0,22.9844,23.1066,22.9844,23.1066,271060.0
2019-08-07 14:30:00,24.56,24.67,24.48,24.59,232970.0,23.0972,23.2007,23.022,23.1254,232970.0
2019-08-07 15:00:00,24.58,24.59,24.4,24.46,295504.0,23.116,23.1254,22.9467,23.0032,295504.0
2019-08-07 15:30:00,24.45,24.56,24.41,24.46,745619.0,22.9938,23.0972,22.9562,23.0032,745619.0
2019-08-08 09:30:00,24.91,25.15,24.78,24.99,321025.0,23.4264,23.6521,23.3041,23.5016,321025.0
2019-08-08 10:00:00,25.0,25.1,24.96,25.01,114368.0,23.511,23.6051,23.4734,23.5204,114368.0
2019-08-08 10:30:00,25.01,25.15,25.01,25.09,283554.0,23.5204,23.6521,23.5204,23.5957,283554.0
2019-08-08 11:00:00,25.08,25.14,25.0,25.01,464915.0,23.5862,23.6427,23.511,23.5204,464915.0
2019-08-08 11:30:00,25.0,25.03,24.84,24.87,380681.0,23.511,23.5392,23.3605,23.3888,380681.0
2019-08-08 12:00:00,24.87,25.2,24.84,25.13,347711.0,23.3888,23.6991,23.3605,23.6333,347711.0
2019-08-08 12:30:00,25.13,25.19,25.07,25.09,84801.0,23.6333,23.6897,23.5768,23.5957,84801.0
2019-08-08 13:00:00,25.1,25.13,25.03,25.09,91327.0,23.6051,23.6333,23.5392,23.5957,91327.0
2019-08-08 13:30:00,25.08,25.14,25.08,25.13,84518.0,23.5862,23.6427,23.5862,23.6333,84518.0
2019-08-08 14:00:00,25.12,25.13,25.05,25.07,81463.0,23.6239,23.6333,23.558,23.5768,81463.0
2019-08-08 14:30:00,25.07,25.17,25.06,25.17,93404.0,23.5768,23.6709,23.5674,23.6709,93404.0
2019-08-08 15:00:00,25.17,25.24,25.06,25.07,199865.0,23.6709,23.7367,23.5674,23.5768,199865.0
2019-08-08 15:30:00,25.07,25.24,25.06,25.19,471581.0,23.5768,23.7367,23.5674,23.6897,471581.0
2019-08-09 09:30:00,25.13,25.17,25.0,25.07,95404.0,23.6333,23.6709,23.511,23.5768,95404.0
2019-08-09 10:00:00,25.08,25.19,25.05,25.05,67616.0,23.5862,23.6897,23.558,23.558,67616.0
2019-08-09 10:30:00,25.05,25.12,25.0,25.03,102416.0,23.558,23.6239,23.511,23.5392,102416.0
2019-08-09 11:00:00,25.04,25.06,24.95,25.0,165001.0,23.5486,23.5674,23.464,23.511,165001.0
2019-08-09 11:30:00,25.0,25.03,24.95,25.0,81595.0,23.511,23.5392,23.464,23.511,81595.0
2019-08-09 12:00:00,25.02,25.06,24.99,25.04,46731.0,23.5298,23.5674,23.5016,23.5486,46731.0
2019-08-09 12:30:00,25.04,25.19,25.03,25.1,59407.0,23.5486,23.6897,23.5392,23.6051,59407.0
2019-08-09 13:00:00,25.11,25.2,25.1,25.19,56989.0,23.6145,23.6991,23.6051,23.6897,56989.0
2019-08-09 13:30:00,25.2,25.23,25.14,25.17,129226.0,23.6991,23.7273,23.6427,23.6709,129226.0
2019-08-09 14:00:00,25.17,25.2,25.14,25.2,40717.0,23.6709,23.6991,23.6427,23.6991,40717.0
2019-08-09 14:30:00,25.2,25.2,25.14,25.17,46397.0,23.6991,23.6991,23.6427,23.6709,46397.0
2019-08-09 15:00:00,25.18,25.27,25.16,25.23,73448.0,23.6803,23.7649,23.6615,23.7273,73448.0
2019-08-09 15:30:00,25.23,25.29,25.14,25.17,325622.0,23.7273,23.7837,23.6427,23.6709,325622.0
2019-08-12 09:30:00,24.78,24.83,24.49,24.53,121602.0,23.3041,23.3511,23.0314,23.069,121602.0
2019-08-12 10:00:00,24.54,24.68,24.53,24.62,78233.0,23.0784,23.2101,23.069,23.1536,78233.0
2019-08-12 10:30:00,24.62,24.69,24.53,24.53,76235.0,23.1536,23.2195,23.069,23.069,76235.0
2019-08-12 11:00:00,24.53,24.54,24.46,24.52,165250.0,23.069,23.0784,23.0032,23.0596,165250.0
2019-08-12 11:30:00,24.53,24.57,24.45,24.51,159741.0,23.069,23.1066,22.9938,23.0502,159741.0
2019-08-12 12:00:00,24.49,24.5,24.39,24.5,71023.0,23.0314,23.0408,22.9373,23.0408,71023.0
2019-08-12 12:30:00,24.49,24.53,24.45,24.5,70519.0,23.0314,23.069,22.9938,23.0408,70519.0
2019-08-12 13:00:00,24.5,24.53,24.48,24.52,71544.0,23.0408,23.069,23.022,23.0596,71544.0
2019-08-12 13:30:00,24.51,24.53,24.39,24.45,144906.0,23.0502,23.069,22.9373,22.9938,144906.0
2019-08-12 14:00:00,24.44,24.48,24.39,24.42,154951.0,22.9844,23.022,22.9373,22.9656,154951.0
2019-08-12 14:30:00,24.41,24.45,24.35,24.4,113615.0,22.9562,22.9938,22.8997,22.9467,113615.0
2019-08-12 15:00:00,24.39,24.44,24.32,24.42,118610.0,22.9373,22.9844,22.8715,22.9656,118610.0
2019-08-12 15:30:00,24.42,24.5,24.36,24.47,99001.0,22.9656,23.0408,22.9091,23.0126,99001.0
2019-08-13 09:30:00,24.22,24.84,24.22,24.77,169356.0,22.7775,23.3605,22.7775,23.2947,169356.0
2019-08-13 10:00:00,24.76,24.88,24.6,24.87,148024.0,23.2853,23.3982,23.1348,23.3888,148024.0
2019-08-13 10:30:00,24.88,24.9,24.67,24.7,222545.0,23.3982,23.417,23.2007,23.2289,222545.0
2019-08-13 11:00:00,24.71,24.84,24.6,24.61,165997.0,23.2383,23.3605,23.1348,23.1442,165997.0
2019-08-13 11:30:00,24.6,24.88,24.55,24.86,172421.0,23.1348,23.3982,23.0878,23.3794,172421.0
2019-08-13 12:00:00,24.86,24.97,24.79,24.94,84151.0,23.3794,23.4828,23.3135,23.4546,84151.0
2019-08-13 12:30:00,24.93,25.03,24.9,25.0,154967.0,23.4452,23.5392,23.417,23.511,154967.0
2019-08-13 13:00:00,25.0,25.04,24.91,24.99,177694.0,23.511,23.5486,23.4264,23.5016,177694.0
2019-08-13 13:30:00,24.99,25.02,24.95,25.0,68271.0,23.5016,23.5298,23.464,23.511,68271.0
2019-08-13 14:00:00,25.0,25.02,24.92,24.93,101718.0,23.511,23.5298,23.4358,23.4452,101718.0
2019-08-13 14:30:00,24.93,25.01,24.89,24.99,126546.0,23.4452,23.5204,23.4076,23.5016,126546.0
2019-08-13 15:00:00,25.0,25.03,24.94,25.0,174421.0,23.511,23.5392,23.4546,23.511,174421.0
2019-08-13 15:30:00,25.0,25.07,24.98,25.03,313323.0,23.511,23.5768,23.4922,23.5392,313323.0
2019-08-14 09:30:00,24.37,24.64,24.28,24.62,205303.0,22.9185,23.1725,22.8339,23.1536,205303.0
2019-08-14 10:00:00,24.61,24.72,24.56,24.72,299974.0,23.1442,23.2477,23.0972,23.2477,299974.0
2019-08-14 10:30:00,24.72,24.76,24.45,24.46,111094.0,23.2477,23.2853,22.9938,23.0032,111094.0
2019-08-14 11:00:00,24.45,24.53,24.37,24.46,160018.0,22.9938,23.069,22.9185,23.0032,160018.0
2019-08-14 11:30:00,24.46,24.52,24.29,24.33,103115.0,23.0032,23.0596,22.8433,22.8809,103115.0
2019-08-14 12:00:00,24.31,24.31,24.22,24.26,90670.0,22.8621,22.8621,22.7775,22.8151,90670.0
2019-08-14 12:30:00,24.27,24.3,24.23,24.23,130061.0,22.8245,22.8527,22.7869,22.7869,130061.0
2019-08-14 13:00:00,24.23,24.32,24.17,24.28,65768.0,22.7869,22.8715,22.7304,22.8339,65768.0
2019-08-14 13:30:00,24.28,24.35,24.25,24.3,71625.0,22.8339,22.8997,22.8057,22.8527,71625.0
2019-08-14 14:00:00,24.3,24.32,24.25,24.29,60321.0,22.8527,22.8715,22.8057,22.8433,60321.0
2019-08-14 14:30:00,24.29,24.31,24.19,24.3,89121.0,22.8433,22.8621,22.7493,22.8527,89121.0
2019-08-14 15:00:00,24.31,24.45,24.26,24.41,145920.0,22.8621,22.9938,22.8151,22.9562,145920.0
2019-08-14 15:30:00,24.4,24.44,24.3,24.32,297015.0,22.9467,22.9844,22.8527,22.8715,297015.0
2019-08-15 09:30:00,24.51,24.64,24.25,24.35,110217.0,23.0502,23.1725,22.8057,22.8997,110217.0
2019-08-15 10:00:00,24.33,24.36,24.17,24.17,66176.0,22.8809,22.9091,22.7304,22.7304,66176.0
2019-08-15 10:30:00,24.16,24.32,24.12,24.3,71118.0,22.721,22.8715,22.6834,22.8527,71118.0
2019-08-15 11:00:00,24.3,24.3,24.18,24.27,50435.0,22.8527,22.8527,22.7399,22.8245,50435.0
2019-08-15 11:30:00,24.28,24.33,24.22,24.32,113132.0,22.8339,22.8809,22.7775,22.8715,113132.0
2019-08-15 12:00:00,24.32,24.34,24.21,24.21,86507.0,22.8715,22.8903,22.7681,22.7681,86507.0
2019-08-15 12:30:00,24.21,24.26,24.2,24.21,78636.0,22.7681,22.8151,22.7587,22.7681,78636.0
2019-08-15 13:00:00,24.22,24.29,24.14,24.16,72169.0,22.7775,22.8433,22.7022,22.721,72169.0
2019-08-15 13:30:00,24.16,24.19,23.93,23.95,93004.0,22.721,22.7493,22.5047,22.5236,93004.0
2019-08-15 14:00:00,23.94,24.04,23.91,24.0,152135.0,22.5141,22.6082,22.4859,22.5706,152135.0
2019-08-15 14:30:00,24.01,24.02,23.95,24.0,64050.0,22.58,22.5894,22.5236,22.5706,64050.0
2019-08-15 15:00:00,24.0,24.11,23.96,23.98,155341.0,22.5706,22.674,22.533,22.5518,155341.0
2019-08-15 15:30:00,23.98,24.03,23.92,23.98,478417.0,22.5518,22.5988,22.4953,22.5518,478417.0
2019-08-16 09:30:00,23.97,24.28,23.97,24.19,173183.0,22.5424,22.8339,22.5424,22.7493,173183.0
2019-08-16 10:00:00,24.21,24.31,24.17,24.27,55507.0,22.7681,22.8621,22.7304,22.8245,55507.0
2019-08-16 10:30:00,24.27,24.45,24.27,24.45,78360.0,22.8245,22.9938,22.8245,22.9938,78360.0
2019-08-16 11:00:00,24.46,24.51,24.4,24.46,57347.0,23.0032,23.0502,22.9467,23.0032,57347.0
2019-08-16 11:30:00,24.46,24.6,24.43,24.54,44814.0,23.0032,23.1348,22.975,23.0784,44814.0
2019-08-16 12:00:00,24.54,24.59,24.51,24.52,36103.0,23.0784,23.1254,23.0502,23.0596,36103.0
2019-08-16 12:30:00,24.51,24.55,24.48,24.5,45913.0,23.0502,23.0878,23.022,23.0408,45913.0
2019-08-16 13:00:00,24.5,24.59,24.5,24.58,33573.0,23.0408,23.1254,23.0408,23.116,33573.0
2019-08-16 13:30:00,24.58,24.6,24.53,24.59,44829.0,23.116,23.1348,23.069,23.1254,44829.0
2019-08-16 14:00:00,24.59,24.62,24.54,24.58,45542.0,23.1254,23.1536,23.0784,23.116,45542.0
2019-08-16 14:30:00,24.58,24.58,24.53,24.55,46699.0,23.116,23.116,23.069,23.0878,46699.0
2019-08-16 15:00:00,24.55,24.56,24.51,24.54,61601.0,23.0878,23.0972,23.0502,23.0784,61601.0
2019-08-16 15:30:00,24.53,24.55,24.45,24.48,304579.0,23.069,23.0878,22.9938,23.022,304579.0
2019-08-19 09:30:00,24.92,25.03,24.73,24.86,80352.0,23.4358,23.5392,23.2571,23.3794,80352.0
2019-08-19 10:00:00,24.88,24.88,24.71,24.8,120989.0,23.3982,23.3982,23.2383,23.3229,120989.0
2019-08-19 10:30:00,24.8,24.88,24.75,24.75,113066.0,23.3229,23.3982,23.2759,23.2759,113066.0
2019-08-19 11:00:00,24.75,24.9,24.71,24.81,75616.0,23.2759,23.417,23.2383,23.3323,75616.0
2019-08-19 11:30:00,24.81,24.89,24.77,24.78,75538.0,23.3323,23.4076,23.2947,23.3041,75538.0
2019-08-19 12:00:00,24.78,24.9,24.76,24.88,88203.0,23.3041,23.417,23.2853,23.3982,88203.0
2019-08-19 12:30:00,24.87,24.88,24.82,24.85,46830.0,23.3888,23.3982,23.3417,23.3699,46830.0
2019-08-19 13:00:00,24.84,24.87,24.8,24.8,52774.0,23.3605,23.3888,23.3229,23.3229,52774.0
2019-08-19 13:30:00,24.8,24.86,24.79,24.83,55006.0,23.3229,23.3794,23.3135,23.3511,55006.0
2019-08-19 14:00:00,24.83,24.89,24.82,24.84,60979.0,23.3511,23.4076,23.3417,23.3605,60979.0
2019-08-19 14:30:00,24.84,24.93,24.82,24.83,55708.0,23.3605,23.4452,23.3417,23.3511,55708.0
2019-08-19 15:00:00,24.84,24.84,24.75,24.77,77256.0,23.3605,23.3605,23.2759,23.2947,77256.0
2019-08-19 15:30:00,24.77,24.83,24.7,24.71,272470.0,23.2947,23.3511,23.2289,23.2383,272470.0
2019-08-20 09:30:00,24.91,25.0,24.62,24.9,282102.0,23.4264,23.511,23.1536,23.417,282102.0
2019-08-20 10:00:00,24.91,25.0,24.9,24.95,87012.0,23.4264,23.511,23.417,23.464,87012.0
2019-08-20 10:30:00,24.95,25.04,24.9,25.04,211098.0,23.464,23.5486,23.417,23.5486,211098.0
2019-08-20 11:00:00,25.05,25.12,24.97,24.98,62012.0,23.558,23.6239,23.4828,23.4922,62012.0
2019-08-20 11:30:00,24.98,25.01,24.94,24.96,45836.0,23.4922,23.5204,23.4546,23.4734,45836.0
2019-08-20 12:00:00,24.96,25.02,24.9,24.9,142093.0,23.4734,23.5298,23.417,23.417,142093.0
2019-08-20 12:30:00,24.9,24.93,24.86,24.92,40955.0,23.417,23.4452,23.3794,23.4358,40955.0
2019-08-20 13:00:00,24.93,24.98,24.91,24.93,26158.0,23.4452,23.4922,23.4264,23.4452,26158.0
2019-08-20 13:30:00,24.93,24.93,24.84,24.9,73951.0,23.4452,23.4452,23.3605,23.417,73951.0
2019-08-20 14:00:00,24.9,24.91,24.87,24.88,46279.0,23.417,23.4264,23.3888,23.3982,46279.0
2019-08-20 14:30:00,24.88,24.98,24.88,24.96,92348.0,23.3982,23.4922,23.3982,23.4734,92348.0
2019-08-20 15:00:00,24.96,24.98,24.89,24.98,55409.0,23.4734,23.4922,23.4076,23.4922,55409.0
2019-08-20 15:30:00,24.98,25.03,24.91,24.93,307940.0,23.4922,23.5392,23.4264,23.4452,307940.0
2019-08-21 09:30:00,25.19,25.37,25.12,25.22,357763.0,23.6897,23.859,23.6239,23.7179,357763.0
2019-08-21 10:00:00,25.23,25.4,25.19,25.3,350883.0,23.7273,23.8872,23.6897,23.7931,350883.0
2019-08-21 10:30:00,25.3,25.38,25.25,25.37,58507.0,23.7931,23.8684,23.7461,23.859,58507.0
2019-08-21 11:00:00,25.37,25.41,25.29,25.39,105791.0,23.859,23.8966,23.7837,23.8778,105791.0
2019-08-21 11:30:00,25.39,25.49,25.38,25.48,80227.0,23.8778,23.9718,23.8684,23.9624,80227.0
2019-08-21 12:00:00,25.48,25.49,25.41,25.44,46003.0,23.9624,23.9718,23.8966,23.9248,46003.0
2019-08-21 12:30:00,25.45,25.58,25.44,25.53,110895.0,23.9342,24.0565,23.9248,24.0094,110895.0
2019-08-21 13:00:00,25.53,25.54,25.49,25.51,68448.0,24.0094,24.0189,23.9718,23.9906,68448.0
2019-08-21 13:30:00,25.51,25.58,25.5,25.53,86036.0,23.9906,24.0565,23.9812,24.0094,86036.0
2019-08-21 14:00:00,25.52,25.55,25.46,25.5,73972.0,24.0,24.0283,23.9436,23.9812,73972.0
2019-08-21 14:30:00,25.5,25.51,25.46,25.51,98206.0,23.9812,23.9906,23.9436,23.9906,98206.0
2019-08-21 15:00:00,25.51,25.57,25.49,25.54,125770.0,23.9906,24.0471,23.9718,24.0189,125770.0
2019-08-21 15:30:00,25.54,25.71,25.53,25.7,700752.0,24.0189,24.1787,24.0094,24.1693,700752.0
2019-08-22 09:30:00,25.8,25.94,25.7,25.83,222618.0,24.2634,24.395,24.1693,24.2916,222618.0
2019-08-22 10:00:00,25.83,25.94,25.79,25.82,109086.0,24.2916,24.395,24.254,24.2822,109086.0
2019-08-22 10:30:00,25.81,25.87,25.73,25.79,433761.0,24.2728,24.3292,24.1975,24.254,433761.0
2019-08-22 11:00:00,25.79,25.86,25.76,25.81,140496.0,24.254,24.3198,24.2257,24.2728,140496.0
2019-08-22 11:30:00,25.81,25.86,25.79,25.81,160464.0,24.2728,24.3198,24.254,24.2728,160464.0
2019-08-22 12:00:00,25.81,25.83,25.79,25.83,90969.0,24.2728,24.2916,24.254,24.2916,90969.0
2019-08-22 12:30:00,25.82,25.85,25.81,25.82,68549.0,24.2822,24.3104,24.2728,24.2822,68549.0
2019-08-22 13:00:00,25.81,25.94,25.81,25.93,303997.0,24.2728,24.395,24.2728,24.3856,303997.0
2019-08-22 13:30:00,25.93,25.93,25.81,25.85,89623.0,24.3856,24.3856,24.2728,24.3104,89623.0
2019-08-22 14:00:00,25.85,25.85,25.72,25.72,118840.0,24.3104,24.3104,24.1881,24.1881,118840.0
2019-08-22 14:30:00,25.72,25.79,25.65,25.69,252621.0,24.1881,24.254,24.1223,24.1599,252621.0
2019-08-22 15:00:00,25.69,25.71,25.59,25.71,266821.0,24.1599,24.1787,24.0659,24.1787,266821.0
2019-08-22 15:30:00,25.71,25.75,25.66,25.66,329180.0,24.1787,24.2163,24.1317,24.1317,329180.0
2019-08-23 09:30:00,25.48,26.0,25.48,25.97,336055.0,23.9624,24.4515,23.9624,24.4232,336055.0
2019-08-23 10:00:00,25.97,26.1,25.88,25.99,293187.0,24.4232,24.5455,24.3386,24.442,293187.0
2019-08-23 10:30:00,25.98,26.05,25.91,26.02,249555.0,24.4326,24.4985,24.3668,24.4703,249555.0
2019-08-23 11:00:00,26.02,26.05,25.7,25.82,408979.0,24.4703,24.4985,24.1693,24.2822,408979.0
2019-08-23 11:30:00,25.82,25.87,25.68,25.7,367062.0,24.2822,24.3292,24.1505,24.1693,367062.0
2019-08-23 12:00:00,25.69,25.76,25.59,25.73,652196.0,24.1599,24.2257,24.0659,24.1975,652196.0
2019-08-23 12:30:00,25.71,25.83,25.6,25.71,137954.0,24.1787,24.2916,24.0753,24.1787,137954.0
2019-08-23 13:00:00,25.71,25.74,25.67,25.72,214886.0,24.1787,24.2069,24.1411,24.1881,214886.0
2019-08-23 13:30:00,25.72,25.76,25.69,25.72,397380.0,24.1881,24.2257,24.1599,24.1881,397380.0
2019-08-23 14:00:00,25.72,25.76,25.69,25.7,841036.0,24.1881,24.2257,24.1599,24.1693,841036.0
2019-08-23 14:30:00,25.71,25.72,25.57,25.64,738099.0,24.1787,24.1881,24.0471,24.1129,738099.0
2019-08-23 15:00:00,25.63,25.7,25.48,25.5,334600.0,24.1035,24.1693,23.9624,23.9812,334600.0
2019-08-23 15:30:00,25.51,25.53,25.38,25.47,1274050.0,23.9906,24.0094,23.8684,23.953,1274050.0
2019-08-26 09:30:00,25.59,25.61,25.17,25.29,335413.0,24.0659,24.0847,23.6709,23.7837,335413.0
2019-08-26 10:00:00,25.29,25.34,25.06,25.1,269043.0,23.7837,23.8308,23.5674,23.6051,269043.0
2019-08-26 10:30:00,25.09,25.16,24.98,25.16,182139.0,23.5957,23.6615,23.4922,23.6615,182139.0
2019-08-26 11:00:00,25.16,25.27,25.14,25.19,109830.0,23.6615,23.7649,23.6427,23.6897,109830.0
2019-08-26 11:30:00,25.18,25.26,25.14,25.16,64527.0,23.6803,23.7555,23.6427,23.6615,64527.0
2019-08-26 12:00:00,25.16,25.21,25.09,25.15,150601.0,23.6615,23.7085,23.5957,23.6521,150601.0
2019-08-26 12:30:00,25.14,25.2,25.11,25.18,62263.0,23.6427,23.6991,23.6145,23.6803,62263.0
2019-08-26 13:00:00,25.18,25.36,25.17,25.36,123110.0,23.6803,23.8496,23.6709,23.8496,123110.0
2019-08-26 13:30:00,25.35,25.47,25.34,25.42,136121.0,23.8402,23.953,23.8308,23.906,136121.0
2019-08-26 14:00:00,25.42,25.43,25.34,25.37,87331.0,23.906,23.9154,23.8308,23.859,87331.0
2019-08-26 14:30:00,25.37,25.59,25.36,25.59,179643.0,23.859,24.0659,23.8496,24.0659,179643.0
2019-08-26 15:00:00,25.59,25.62,25.47,25.55,227591.0,24.0659,24.0941,23.953,24.0283,227591.0
2019-08-26 15:30:00,25.55,25.72,25.51,25.71,789582.0,24.0283,24.1881,23.9906,24.1787,789582.0
2019-08-27 09:30:00,25.71,25.9,25.71,25.83,133139.0,24.1787,24.3574,24.1787,24.2916,133139.0
2019-08-27 10:00:00,25.84,25.87,25.71,25.71,191700.0,24.301,24.3292,24.1787,24.1787,191700.0
2019-08-27 10:30:00,25.7,25.76,25.61,25.64,172629.0,24.1693,24.2257,24.0847,24.1129,172629.0
2019-08-27 11:00:00,25.64,25.66,25.49,25.5,174735.0,24.1129,24.1317,23.9718,23.9812,174735.0
2019-08-27 11:30:00,25.5,25.51,25.4,25.42,223440.0,23.9812,23.9906,23.8872,23.906,223440.0
2019-08-27 12:00:00,25.42,25.52,25.41,25.52,238555.0,23.906,24.0,23.8966,24.0,238555.0
2019-08-27 12:30:00,25.52,25.53,25.45,25.46,119455.0,24.0,24.0094,23.9342,23.9436,119455.0
2019-08-27 13:00:00,25.46,25.54,25.46,25.53,79666.0,23.9436,24.0189,23.9436,24.0094,79666.0
2019-08-27 13:30:00,25.53,25.6,25.52,25.55,96187.0,24.0094,24.0753,24.0,24.0283,96187.0
2019-08-27 14:00:00,25.55,25.6,25.5,25.54,102853.0,24.0283,24.0753,23.9812,24.0189,102853.0
2019-08-27 14:30:00,25.53,25.6,25.47,25.56,147777.0,24.0094,24.0753,23.953,24.0377,147777.0
2019-08-27 15:00:00,25.57,25.6,25.54,25.57,151178.0,24.0471,24.0753,24.0189,24.0471,151178.0
2019-08-27 15:30:00,25.57,25.67,25.5,25.66,847698.0,24.0471,24.1411,23.9812,24.1317,847698.0
2019-08-28 09:30:00,25.5,25.5,25.26,25.39,266356.0,23.9812,23.9812,23.7555,23.8778,266356.0
2019-08-28 10:00:00,25.4,25.48,25.33,25.37,49864.0,23.8872,23.9624,23.8214,23.859,49864.0
2019-08-28 10:30:00,25.37,25.49,25.32,25.41,120928.0,23.859,23.9718,23.812,23.8966,120928.0
2019-08-28 11:00:00,25.41,25.45,25.36,25.43,57741.0,23.8966,23.9342,23.8496,23.9154,57741.0
2019-08-28 11:30:00,25.42,25.49,25.42,25.44,67224.0,23.906,23.9718,23.906,23.9248,67224.0
2019-08-28 12:00:00,25.44,25.49,25.42,25.44,45865.0,23.9248,23.9718,23.906,23.9248,45865.0
2019-08-28 12:30:00,25.45,25.5,25.39,25.5,55539.0,23.9342,23.9812,23.8778,23.9812,55539.0
2019-08-28 13:00:00,25.49,25.5,25.47,25.5,115107.0,23.9718,23.9812,23.953,23.9812,115107.0
2019-08-28 13:30:00,25.5,25.59,25.49,25.54,227709.0,23.9812,24.0659,23.9718,24.0189,227709.0
2019-08-28 14:00:00,25.54,25.67,25.52,25.64,159538.0,24.0189,24.1411,24.0,24.1129,159538.0
2019-08-28 14:30:00,25.64,25.69,25.6,25.6,126568.0,24.1129,24.1599,24.0753,24.0753,126568.0
2019-08-28 15:00:00,25.6,25.7,25.59,25.69,180631.0,24.0753,24.1693,24.0659,24.1599,180631.0
2019-08-28 15:30:00,25.69,25.78,25.67,25.67,449680.0,24.1599,24.2446,24.1411,24.1411,449680.0
2019-08-29 09:30:00,26.1,26.24,26.03,26.17,179877.0,24.5455,24.6772,24.4797,24.6113,179877.0
2019-08-29 10:00:00,26.17,26.2,26.13,26.16,88760.0,24.6113,24.6395,24.5737,24.6019,88760.0
2019-08-29 10:30:00,26.16,26.23,26.09,26.16,121009.0,24.6019,24.6678,24.5361,24.6019,121009.0
2019-08-29 11:00:00,26.16,26.2,26.1,26.16,110210.0,24.6019,24.6395,24.5455,24.6019,110210.0
2019-08-29 11:30:00,26.16,26.16,26.1,26.14,55354.0,24.6019,24.6019,24.5455,24.5831,55354.0
2019-08-29 12:00:00,26.14,26.32,26.13,26.18,152874.0,24.5831,24.7524,24.5737,24.6207,152874.0
2019-08-29 12:30:00,26.17,26.2,26.15,26.15,68468.0,24.6113,24.6395,24.5925,24.5925,68468.0
2019-08-29 13:00:00,26.14,26.19,26.11,26.16,125355.0,24.5831,24.6301,24.5549,24.6019,125355.0
2019-08-29 13:30:00,26.16,26.19,26.13,26.14,51832.0,24.6019,24.6301,24.5737,24.5831,51832.0
2019-08-29 14:00:00,26.15,26.17,26.1,26.12,82116.0,24.5925,24.6113,24.5455,24.5643,82116.0
2019-08-29 14:30:00,26.13,26.13,26.05,26.07,64220.0,24.5737,24.5737,24.4985,24.5173,64220.0
2019-08-29 15:00:00,26.06,26.08,25.97,25.99,157701.0,24.5079,24.5267,24.4232,24.442,157701.0
2019-08-29 15:30:00,25.99,26.11,25.96,25.96,355292.0,24.442,24.5549,24.4138,24.4138,355292.0
2019-08-30 09:30:00,26.18,26.26,26.11,26.15,64849.0,24.6207,24.696,24.5549,24.5925,64849.0
2019-08-30 10:00:00,26.17,26.28,26.13,26.16,53888.0,24.6113,24.7148,24.5737,24.6019,53888.0
2019-08-30 10:30:00,26.16,26.18,26.01,26.02,65043.0,24.6019,24.6207,24.4609,24.4703,65043.0
2019-08-30 11:00:00,26.02,26.02,25.8,25.89,78039.0,24.4703,24.4703,24.2634,24.348,78039.0
2019-08-30 11:30:00,25.89,26.02,25.89,26.01,42839.0,24.348,24.4703,24.348,24.4609,42839.0
2019-08-30 12:00:00,26.0,26.07,25.96,26.04,44922.0,24.4515,24.5173,24.4138,24.4891,44922.0
2019-08-30 12:30:00,26.04,26.09,26.02,26.04,34558.0,24.4891,24.5361,24.4703,24.4891,34558.0
2019-08-30 13:00:00,26.05,26.07,25.93,25.96,89274.0,24.4985,24.5173,24.3856,24.4138,89274.0
2019-08-30 13:30:00,25.95,25.96,25.9,25.91,46869.0,24.4044,24.4138,24.3574,24.3668,46869.0
2019-08-30 14:00:00,25.92,25.99,25.9,25.98,41259.0,24.3762,24.442,24.3574,24.4326,41259.0
2019-08-30 14:30:00,25.99,26.0,25.9,25.93,49786.0,24.442,24.4515,24.3574,24.3856,49786.0
2019-08-30 15:00:00,25.93,25.96,25.86,25.86,68580.0,24.3856,24.4138,24.3198,24.3198,68580.0
2019-08-30 15:30:00,25.87,25.93,25.83,25.84,277284.0,24.3292,24.3856,24.2916,24.301,277284.0
2019-09-03 09:30:00,25.54,25.64,25.38,25.49,119640.0,24.0189,24.1129,23.8684,23.9718,119640.0
2019-09-03 10:00:00,25.48,25.48,24.98,25.04,318880.0,23.9624,23.9624,23.4922,23.5486,318880.0
2019-09-03 10:30:00,25.04,25.12,24.92,25.09,124427.0,23.5486,23.6239,23.4358,23.5957,124427.0
2019-09-03 11:00:00,25.1,25.18,24.98,25.0,154521.0,23.6051,23.6803,23.4922,23.511,154521.0
2019-09-03 11:30:00,24.99,25.06,24.95,25.0,108909.0,23.5016,23.5674,23.464,23.511,108909.0
2019-09-03 12:00:00,25.0,25.02,24.97,25.0,69400.0,23.511,23.5298,23.4828,23.511,69400.0
2019-09-03 12:30:00,25.0,25.02,24.95,25.0,65731.0,23.511,23.5298,23.464,23.511,65731.0
2019-09-03 13:00:00,25.01,25.08,25.0,25.05,61222.0,23.5204,23.5862,23.511,23.558,61222.0
2019-09-03 13:30:00,25.05,25.11,25.04,25.09,82483.0,23.558,23.6145,23.5486,23.5957,82483.0
2019-09-03 14:00:00,25.1,25.13,25.07,25.08,48572.0,23.6051,23.6333,23.5768,23.5862,48572.0
2019-09-03 14:30:00,25.08,25.2,25.05,25.19,58890.0,23.5862,23.6991,23.558,23.6897,58890.0
2019-09-03 15:00:00,25.18,25.25,25.16,25.21,50367.0,23.6803,23.7461,23.6615,23.7085,50367.0
2019-09-03 15:30:00,25.22,25.29,25.19,25.26,318644.0,23.7179,23.7837,23.6897,23.7555,318644.0
2019-09-04 09:30:00,25.51,25.53,25.36,25.52,126214.0,23.9906,24.0094,23.8496,24.0,126214.0
2019-09-04 10:00:00,25.53,25.53,25.4,25.44,170055.0,24.0094,24.0094,23.8872,23.9248,170055.0
2019-09-04 10:30:00,25.44,25.5,25.39,25.5,48618.0,23.9248,23.9812,23.8778,23.9812,48618.0
2019-09-04 11:00:00,25.5,25.53,25.46,25.53,48593.0,23.9812,24.0094,23.9436,24.0094,48593.0
2019-09-04 11:30:00,25.53,25.53,25.47,25.49,69026.0,24.0094,24.0094,23.953,23.9718,69026.0
2019-09-04 12:00:00,25.49,25.55,25.46,25.47,63468.0,23.9718,24.0283,23.9436,23.953,63468.0
2019-09-04 12:30:00,25.48,25.56,25.48,25.51,42387.0,23.9624,24.0377,23.9624,23.9906,42387.0
2019-09-04 13:00:00,25.52,25.62,25.51,25.62,55161.0,24.0,24.0941,23.9906,24.0941,55161.0
2019-09-04 13:30:00,25.62,25.63,25.53,25.55,65400.0,24.0941,24.1035,24.0094,24.0283,65400.0
2019-09-04 14:00:00,25.55,25.61,25.54,25.6,96171.0,24.0283,24.0847,24.0189,24.0753,96171.0
2019-09-04 14:30:00,25.6,25.74,25.59,25.72,79954.0,24.0753,24.2069,24.0659,24.1881,79954.0
2019-09-04 15:00:00,25.73,25.82,25.7,25.8,188224.0,24.1975,24.2822,24.1693,24.2634,188224.0
2019-09-04 15:30:00,25.81,25.87,25.76,25.79,422420.0,24.2728,24.3292,24.2257,24.254,422420.0
2019-09-05 09:30:00,26.32,26.73,26.22,26.73,149879.0,24.7524,25.138,24.6584,25.138,149879.0
2019-09-05 10:00:00,26.73,26.84,26.71,26.75,200889.0,25.138,25.2414,25.1192,25.1568,200889.0
2019-09-05 10:30:00,26.75,26.79,26.67,26.76,243767.0,25.1568,25.1944,25.0815,25.1662,243767.0
2019-09-05 11:00:00,26.76,26.81,26.65,26.78,199099.0,25.1662,25.2132,25.0627,25.185,199099.0
2019-09-05 11:30:00,26.78,26.83,26.68,26.68,76612.0,25.185,25.232,25.091,25.091,76612.0
2019-09-05 12:00:00,26.69,26.69,26.6,26.62,58448.0,25.1004,25.1004,25.0157,25.0345,58448.0
2019-09-05 12:30:00,26.62,26.67,26.56,26.67,79946.0,25.0345,25.0815,24.9781,25.0815,79946.0
2019-09-05 13:00:00,26.67,26.69,26.6,26.68,90646.0,25.0815,25.1004,25.0157,25.091,90646.0
2019-09-05 13:30:00,26.68,26.69,26.48,26.55,147545.0,25.091,25.1004,24.9029,24.9687,147545.0
2019-09-05 14:00:00,26.54,26.65,26.46,26.64,80487.0,24.9593,25.0627,24.8841,25.0533,80487.0
2019-09-05 14:30:00,26.63,26.68,26.58,26.6,108995.0,25.0439,25.091,24.9969,25.0157,108995.0
2019-09-05 15:00:00,26.6,26.64,26.5,26.64,80762.0,25.0157,25.0533,24.9217,25.0533,80762.0
2019-09-05 15:30:00,26.64,26.78,26.63,26.77,380436.0,25.0533,25.185,25.0439,25.1756,380436.0
2019-09-06 09:30:00,26.76,26.9,26.65,26.81,363248.0,25.1662,25.2978,25.0627,25.2132,363248.0
2019-09-06 10:00:00,26.82,26.92,26.78,26.92,101075.0,25.2226,25.3167,25.185,25.3167,101075.0
2019-09-06 10:30:00,26.92,26.98,26.88,26.98,99269.0,25.3167,25.3731,25.279,25.3731,99269.0
2019-09-06 11:00:00,26.97,27.0,26.96,27.0,250004.0,25.3637,25.3919,25.3543,25.3919,250004.0
2019-09-06 11:30:00,26.99,27.0,26.98,27.0,157002.0,25.3825,25.3919,25.3731,25.3919,157002.0
2019-09-06 12:00:00,27.0,27.1,26.95,27.1,284715.0,25.3919,25.4859,25.3449,25.4859,284715.0
2019-09-06 12:30:00,27.09,27.14,27.02,27.1,114078.0,25.4765,25.5236,25.4107,25.4859,114078.0
2019-09-06 13:00:00,27.09,27.1,27.04,27.08,64740.0,25.4765,25.4859,25.4295,25.4671,64740.0
2019-09-06 13:30:00,27.09,27.12,27.07,27.12,175373.0,25.4765,25.5047,25.4577,25.5047,175373.0
2019-09-06 14:00:00,27.11,27.14,27.06,27.07,84532.0,25.4953,25.5236,25.4483,25.4577,84532.0
2019-09-06 14:30:00,27.06,27.1,27.03,27.09,60475.0,25.4483,25.4859,25.4201,25.4765,60475.0
2019-09-06 15:00:00,27.09,27.1,26.84,26.87,155918.0,25.4765,25.4859,25.2414,25.2696,155918.0
2019-09-06 15:30:00,26.87,26.96,26.78,26.83,464332.0,25.2696,25.3543,25.185,25.232,464332.0
2019-09-09 09:30:00,27.04,27.06,26.6,26.64,210329.0,25.4295,25.4483,25.0157,25.0533,210329.0
2019-09-09 10:00:00,26.64,26.75,26.61,26.75,122716.0,25.0533,25.1568,25.0251,25.1568,122716.0
2019-09-09 10:30:00,26.75,26.8,26.64,26.78,119925.0,25.1568,25.2038,25.0533,25.185,119925.0
2019-09-09 11:00:00,26.78,26.9,26.7,26.89,123598.0,25.185,25.2978,25.1098,25.2884,123598.0
2019-09-09 11:30:00,26.88,26.95,26.87,26.91,125259.0,25.279,25.3449,25.2696,25.3073,125259.0
2019-09-09 12:00:00,26.91,26.93,26.85,26.89,81536.0,25.3073,25.3261,25.2508,25.2884,81536.0
2019-09-09 12:30:00,26.9,26.96,26.85,26.86,79253.0,25.2978,25.3543,25.2508,25.2602,79253.0
2019-09-09 13:00:00,26.86,26.92,26.82,26.84,58860.0,25.2602,25.3167,25.2226,25.2414,58860.0
2019-09-09 13:30:00,26.84,26.88,26.74,26.84,51223.0,25.2414,25.279,25.1474,25.2414,51223.0
2019-09-09 14:00:00,26.83,26.87,26.74,26.78,122224.0,25.232,25.2696,25.1474,25.185,122224.0
2019-09-09 14:30:00,26.77,26.88,26.77,26.82,81473.0,25.1756,25.279,25.1756,25.2226,81473.0
2019-09-09 15:00:00,26.82,26.99,26.82,26.99,65680.0,25.2226,25.3825,25.2226,25.3825,65680.0
2019-09-09 15:30:00,26.99,26.99,26.86,26.94,369691.0,25.3825,25.3825,25.2602,25.3355,369691.0
2019-09-10 09:30:00,27.03,27.18,26.81,26.94,186422.0,25.4201,25.5612,25.2132,25.3355,186422.0
2019-09-10 10:00:00,26.94,26.95,26.7,26.8,87876.0,25.3355,25.3449,25.1098,25.2038,87876.0
2019-09-10 10:30:00,26.8,26.85,26.75,26.81,64062.0,25.2038,25.2508,25.1568,25.2132,64062.0
2019-09-10 11:00:00,26.81,26.87,26.75,26.75,59858.0,25.2132,25.2696,25.1568,25.1568,59858.0
2019-09-10 11:30:00,26.76,27.06,26.72,27.0,128426.0,25.1662,25.4483,25.1286,25.3919,128426.0
2019-09-10 12:00:00,27.0,27.13,26.92,26.97,115699.0,25.3919,25.5142,25.3167,25.3637,115699.0
2019-09-10 12:30:00,26.97,27.08,26.92,27.03,69357.0,25.3637,25.4671,25.3167,25.4201,69357.0
2019-09-10 13:00:00,27.02,27.04,26.78,26.91,307609.0,25.4107,25.4295,25.185,25.3073,307609.0
2019-09-10 13:30:00,26.92,26.99,26.9,26.94,218435.0,25.3167,25.3825,25.2978,25.3355,218435.0
2019-09-10 14:00:00,26.94,26.96,26.86,26.88,114535.0,25.3355,25.3543,25.2602,25.279,114535.0
2019-09-10 14:30:00,26.88,26.93,26.85,26.9,67551.0,25.279,25.3261,25.2508,25.2978,67551.0
2019-09-10 15:00:00,26.9,26.92,26.75,26.76,91000.0,25.2978,25.3167,25.1568,25.1662,91000.0
2019-09-10 15:30:00,26.76,26.88,26.71,26.88,568848.0,25.1662,25.279,25.1192,25.279,568848.0
2019-09-11 09:30:00,26.93,27.03,26.62,26.96,170595.0,25.3261,25.4201,25.0345,25.3543,170595.0
2019-09-11 10:00:00,26.96,27.07,26.94,26.97,168963.0,25.3543,25.4577,25.3355,25.3637,168963.0
2019-09-11 10:30:00,26.97,27.0,26.87,26.94,56393.0,25.3637,25.3919,25.2696,25.3355,56393.0
2019-09-11 11:00:00,26.95,27.0,26.9,26.98,62055.0,25.3449,25.3919,25.2978,25.3731,62055.0
2019-09-11 11:30:00,26.98,27.03,26.88,26.99,76002.0,25.3731,25.4201,25.279,25.3825,76002.0
2019-09-11 12:00:00,26.99,27.02,26.95,26.96,81164.0,25.3825,25.4107,25.3449,25.3543,81164.0
2019-09-11 12:30:00,26.97,27.03,26.93,27.0,90885.0,25.3637,25.4201,25.3261,25.3919,90885.0
2019-09-11 13:00:00,27.0,27.03,26.98,26.99,30723.0,25.3919,25.4201,25.3731,25.3825,30723.0
2019-09-11 13:30:00,26.99,27.02,26.98,27.01,53973.0,25.3825,25.4107,25.3731,25.4013,53973.0
2019-09-11 14:00:00,27.01,27.05,27.0,27.05,50047.0,25.4013,25.4389,25.3919,25.4389,50047.0
2019-09-11 14:30:00,27.05,27.06,27.01,27.05,88209.0,25.4389,25.4483,25.4013,25.4389,88209.0
2019-09-11 15:00:00,27.05,27.08,26.96,26.96,154126.0,25.4389,25.4671,25.3543,25.3543,154126.0
2019-09-11 15:30:00,26.97,27.21,26.94,27.2,720023.0,25.3637,25.5894,25.3355,25.58,720023.0
2019-09-12 09:30:00,27.23,27.87,27.2,27.86,282194.0,25.6082,26.2101,25.58,26.2007,282194.0
2019-09-12 10:00:00,27.86,28.26,27.78,28.14,378788.0,26.2007,26.5768,26.1254,26.464,378788.0
2019-09-12 10:30:00,28.12,28.19,27.85,27.86,221367.0,26.4452,26.511,26.1913,26.2007,221367.0
2019-09-12 11:00:00,27.86,28.0,27.76,27.98,233448.0,26.2007,26.3323,26.1066,26.3135,233448.0
2019-09-12 11:30:00,27.98,28.11,27.97,28.02,138657.0,26.3135,26.4358,26.3041,26.3511,138657.0
2019-09-12 12:00:00,28.01,28.06,27.95,28.0,186509.0,26.3417,26.3888,26.2853,26.3323,186509.0
2019-09-12 12:30:00,28.01,28.11,27.98,28.03,134243.0,26.3417,26.4358,26.3135,26.3605,134243.0
2019-09-12 13:00:00,28.03,28.17,28.02,28.16,231732.0,26.3605,26.4922,26.3511,26.4828,231732.0
2019-09-12 13:30:00,28.17,28.17,27.95,28.0,161847.0,26.4922,26.4922,26.2853,26.3323,161847.0
2019-09-12 14:00:00,27.99,28.06,27.95,28.04,158087.0,26.3229,26.3888,26.2853,26.37,158087.0
2019-09-12 14:30:00,28.04,28.12,28.04,28.12,273450.0,26.37,26.4452,26.37,26.4452,273450.0
2019-09-12 15:00:00,28.12,28.18,28.09,28.16,157428.0,26.4452,26.5016,26.417,26.4828,157428.0
2019-09-12 15:30:00,28.16,28.16,28.02,28.06,576785.0,26.4828,26.4828,26.3511,26.3888,576785.0
2019-09-13 09:30:00,28.6,28.63,28.27,28.53,362187.0,26.8966,26.9248,26.5863,26.8308,362187.0
2019-09-13 10:00:00,28.52,28.63,28.37,28.5,141921.0,26.8214,26.9248,26.6803,26.8026,141921.0
2019-09-13 10:30:00,28.5,28.6,28.48,28.57,111984.0,26.8026,26.8966,26.7837,26.8684,111984.0
2019-09-13 11:00:00,28.58,28.69,28.57,28.65,116277.0,26.8778,26.9812,26.8684,26.9436,116277.0
2019-09-13 11:30:00,28.66,28.69,28.55,28.56,482041.0,26.953,26.9812,26.8496,26.859,482041.0
2019-09-13 12:00:00,28.57,28.61,28.48,28.5,107761.0,26.8684,26.906,26.7837,26.8026,107761.0
2019-09-13 12:30:00,28.51,28.51,28.3,28.3,73397.0,26.812,26.812,26.6145,26.6145,73397.0
2019-09-13 13:00:00,28.3,28.32,28.16,28.18,120425.0,26.6145,26.6333,26.4828,26.5016,120425.0
2019-09-13 13:30:00,28.18,28.18,28.02,28.03,92528.0,26.5016,26.5016,26.3511,26.3605,92528.0
2019-09-13 14:00:00,28.03,28.29,28.02,28.25,327816.0,26.3605,26.6051,26.3511,26.5674,327816.0
2019-09-13 14:30:00,28.24,28.25,28.15,28.21,118291.0,26.558,26.5674,26.4734,26.5298,118291.0
2019-09-13 15:00:00,28.21,28.24,28.14,28.19,222620.0,26.5298,26.558,26.464,26.511,222620.0
2019-09-13 15:30:00,28.19,28.23,28.13,28.15,702030.0,26.511,26.5486,26.4546,26.4734,702030.0
2019-09-16 09:30:00,27.97,28.46,27.91,28.45,147183.0,26.3041,26.7649,26.2477,26.7555,147183.0
2019-09-16 10:00:00,28.44,28.46,28.2,28.2,186252.0,26.7461,26.7649,26.5204,26.5204,186252.0
2019-09-16 10:30:00,28.21,28.36,28.14,28.34,132843.0,26.5298,26.6709,26.464,26.6521,132843.0
2019-09-16 11:00:00,28.35,28.38,28.25,28.25,85399.0,26.6615,26.6897,26.5674,26.5674,85399.0
2019-09-16 11:30:00,28.24,28.26,28.16,28.2,57163.0,26.558,26.5768,26.4828,26.5204,57163.0
2019-09-16 12:00:00,28.22,28.24,28.08,28.1,42527.0,26.5392,26.558,26.4076,26.4264,42527.0
2019-09-16 12:30:00,28.11,28.17,28.09,28.12,52161.0,26.4358,26.4922,26.417,26.4452,52161.0
2019-09-16 13:00:00,28.13,28.24,28.09,28.22,66672.0,26.4546,26.558,26.417,26.5392,66672.0
2019-09-16 13:30:00,28.23,28.28,28.2,28.24,157375.0,26.5486,26.5957,26.5204,26.558,157375.0
2019-09-16 14:00:00,28.24,28.26,28.16,28.21,50528.0,26.558,26.5768,26.4828,26.5298,50528.0
2019-09-16 14:30:00,28.21,28.3,28.2,28.26,119500.0,26.5298,26.6145,26.5204,26.5768,119500.0
2019-09-16 15:00:00,28.26,28.27,28.17,28.22,89206.0,26.5768,26.5863,26.4922,26.5392,89206.0
2019-09-16 15:30:00,28.22,28.31,28.21,28.25,383907.0,26.5392,26.6239,26.5298,26.5674,383907.0
2019-09-17 09:30:00,28.23,28.32,28.07,28.22,83259.0,26.5486,26.6333,26.3982,26.5392,83259.0
2019-09-17 10:00:00,28.21,28.24,28.16,28.21,96222.0,26.5298,26.558,26.4828,26.5298,96222.0
2019-09-17 10:30:00,28.23,28.3,28.21,28.25,47013.0,26.5486,26.6145,26.5298,26.5674,47013.0
2019-09-17 11:00:00,28.25,28.29,28.21,28.21,30456.0,26.5674,26.6051,26.5298,26.5298,30456.0
2019-09-17 11:30:00,28.23,28.27,28.2,28.25,41730.0,26.5486,26.5863,26.5204,26.5674,41730.0
2019-09-17 12:00:00,28.24,28.39,28.24,28.39,114529.0,26.558,26.6991,26.558,26.6991,114529.0
2019-09-17 12:30:00,28.38,28.4,28.32,28.38,80333.0,26.6897,26.7085,26.6333,26.6897,80333.0
2019-09-17 13:00:00,28.37,28.38,28.33,28.34,40545.0,26.6803,26.6897,26.6427,26.6521,40545.0
2019-09-17 13:30:00,28.34,28.37,28.3,28.34,30537.0,26.6521,26.6803,26.6145,26.6521,30537.0
2019-09-17 14:00:00,28.35,28.39,28.32,28.37,45140.0,26.6615,26.6991,26.6333,26.6803,45140.0
2019-09-17 14:30:00,28.37,28.47,28.35,28.44,66561.0,26.6803,26.7743,26.6615,26.7461,66561.0
2019-09-17 15:00:00,28.45,28.57,28.43,28.55,165679.0,26.7555,26.8684,26.7367,26.8496,165679.0
2019-09-17 15:30:00,28.55,28.64,28.55,28.56,411664.0,26.8496,26.9342,26.8496,26.859,411664.0
2019-09-18 09:30:00,28.3,28.3,28.09,28.16,201615.0,26.6145,26.6145,26.417,26.4828,201615.0
2019-09-18 10:00:00,28.17,28.31,28.15,28.3,173236.0,26.4922,26.6239,26.4734,26.6145,173236.0
2019-09-18 10:30:00,28.31,28.35,28.27,28.27,71798.0,26.6239,26.6615,26.5863,26.5863,71798.0
2019-09-18 11:00:00,28.28,28.35,28.18,28.18,70636.0,26.5957,26.6615,26.5016,26.5016,70636.0
2019-09-18 11:30:00,28.18,28.2,28.03,28.07,228507.0,26.5016,26.5204,26.3605,26.3982,228507.0
2019-09-18 12:00:00,28.08,28.1,27.97,27.97,98682.0,26.4076,26.4264,26.3041,26.3041,98682.0
2019-09-18 12:30:00,27.98,27.98,27.89,27.94,106786.0,26.3135,26.3135,26.2289,26.2759,106786.0
2019-09-18 13:00:00,27.93,28.0,27.91,27.96,69684.0,26.2665,26.3323,26.2477,26.2947,69684.0
2019-09-18 13:30:00,27.97,28.02,27.9,27.95,134605.0,26.3041,26.3511,26.2383,26.2853,134605.0
2019-09-18 14:00:00,27.95,27.97,27.77,27.78,153011.0,26.2853,26.3041,26.116,26.1254,153011.0
2019-09-18 14:30:00,27.79,27.86,27.67,27.8,168926.0,26.1348,26.2007,26.022,26.1442,168926.0
2019-09-18 15:00:00,27.8,28.05,27.79,28.02,176815.0,26.1442,26.3794,26.1348,26.3511,176815.0
2019-09-18 15:30:00,28.02,28.07,27.98,27.99,544720.0,26.3511,26.3982,26.3135,26.3229,544720.0
2019-09-19 09:30:00,28.72,29.33,28.67,29.05,694183.0,27.0095,27.5831,26.9624,27.3198,694183.0
2019-09-19 10:00:00,29.05,29.18,28.95,28.98,261577.0,27.3198,27.4421,27.2258,27.254,261577.0
2019-09-19 10:30:00,28.98,28.99,28.79,28.83,216311.0,27.254,27.2634,27.0753,27.1129,216311.0
2019-09-19 11:00:00,28.82,29.0,28.81,28.99,343791.0,27.1035,27.2728,27.0941,27.2634,343791.0
2019-09-19 11:30:00,28.98,29.06,28.96,29.01,362388.0,27.254,27.3292,27.2352,27.2822,362388.0
2019-09-19 12:00:00,29.01,29.44,29.0,29.32,425782.0,27.2822,27.6866,27.2728,27.5737,425782.0
2019-09-19 12:30:00,29.31,29.39,29.22,29.23,160834.0,27.5643,27.6395,27.4797,27.4891,160834.0
2019-09-19 13:00:00,29.22,29.32,29.21,29.29,135829.0,27.4797,27.5737,27.4703,27.5455,135829.0
2019-09-19 13:30:00,29.28,29.28,29.07,29.18,80356.0,27.5361,27.5361,27.3386,27.4421,80356.0
2019-09-19 14:00:00,29.18,29.21,28.96,29.07,107274.0,27.4421,27.4703,27.2352,27.3386,107274.0
2019-09-19 14:30:00,29.06,29.07,29.0,29.03,62578.0,27.3292,27.3386,27.2728,27.301,62578.0
2019-09-19 15:00:00,29.02,29.04,28.94,28.94,100277.0,27.2916,27.3104,27.2163,27.2163,100277.0
2019-09-19 15:30:00,28.95,28.98,28.69,28.84,420350.0,27.2258,27.254,26.9812,27.1223,420350.0
2019-09-20 09:30:00,28.94,28.97,28.73,28.95,276269.0,27.2163,27.2446,27.0189,27.2258,276269.0
2019-09-20 10:00:00,28.95,29.07,28.92,28.92,68459.0,27.2258,27.3386,27.1975,27.1975,68459.0
2019-09-20 10:30:00,28.93,28.93,28.73,28.9,89395.0,27.2069,27.2069,27.0189,27.1787,89395.0
2019-09-20 11:00:00,28.89,29.09,28.89,29.08,78170.0,27.1693,27.3574,27.1693,27.348,78170.0
2019-09-20 11:30:00,29.08,29.17,29.06,29.12,162847.0,27.348,27.4326,27.3292,27.3856,162847.0
2019-09-20 12:00:00,29.11,29.12,29.03,29.11,182013.0,27.3762,27.3856,27.301,27.3762,182013.0
2019-09-20 12:30:00,29.11,29.2,29.09,29.17,128654.0,27.3762,27.4609,27.3574,27.4326,128654.0
2019-09-20 13:00:00,29.17,29.18,28.88,28.94,245219.0,27.4326,27.4421,27.1599,27.2163,245219.0
2019-09-20 13:30:00,28.94,28.98,28.86,28.91,67990.0,27.2163,27.254,27.1411,27.1881,67990.0
2019-09-20 14:00:00,28.91,29.04,28.88,29.04,63732.0,27.1881,27.3104,27.1599,27.3104,63732.0
2019-09-20 14:30:00,29.04,29.16,29.03,29.09,95091.0,27.3104,27.4232,27.301,27.3574,95091.0
2019-09-20 15:00:00,29.1,29.23,29.07,29.08,175001.0,27.3668,27.4891,27.3386,27.348,175001.0
2019-09-20 15:30:00,29.08,29.25,29.05,29.15,476731.0,27.348,27.5079,27.3198,27.4138,476731.0
2019-09-23 09:30:00,29.46,29.7,29.21,29.49,316640.0,27.7054,27.9311,27.4703,27.7336,316640.0
2019-09-23 10:00:00,29.48,29.51,29.32,29.46,108927.0,27.7242,27.7524,27.5737,27.7054,108927.0
2019-09-23 10:30:00,29.47,29.53,29.42,29.48,90725.0,27.7148,27.7712,27.6678,27.7242,90725.0
2019-09-23 11:00:00,29.48,29.56,29.37,29.39,67700.0,27.7242,27.7994,27.6207,27.6395,67700.0
2019-09-23 11:30:00,29.4,29.45,29.36,29.39,152410.0,27.649,27.696,27.6113,27.6395,152410.0
2019-09-23 12:00:00,29.39,29.43,29.32,29.43,96707.0,27.6395,27.6772,27.5737,27.6772,96707.0
2019-09-23 12:30:00,29.43,29.53,29.42,29.47,68218.0,27.6772,27.7712,27.6678,27.7148,68218.0
2019-09-23 13:00:00,29.48,29.53,29.44,29.53,65744.0,27.7242,27.7712,27.6866,27.7712,65744.0
2019-09-23 13:30:00,29.52,29.59,29.45,29.55,239366.0,27.7618,27.8276,27.696,27.79,239366.0
2019-09-23 14:00:00,29.55,29.56,29.47,29.5,56842.0,27.79,27.7994,27.7148,27.743,56842.0
2019-09-23 14:30:00,29.49,29.51,29.42,29.42,73196.0,27.7336,27.7524,27.6678,27.6678,73196.0
2019-09-23 15:00:00,29.43,29.5,29.42,29.49,108022.0,27.6772,27.743,27.6678,27.7336,108022.0
2019-09-23 15:30:00,29.49,29.49,29.4,29.44,318500.0,27.7336,27.7336,27.649,27.6866,318500.0
2019-09-24 09:30:00,29.58,29.87,29.49,29.85,247522.0,27.8182,28.091,27.7336,28.0721,247522.0
2019-09-24 10:00:00,29.86,29.95,29.78,29.79,203006.0,28.0816,28.1662,28.0063,28.0157,203006.0
2019-09-24 10:30:00,29.8,29.9,29.76,29.8,192509.0,28.0251,28.1192,27.9875,28.0251,192509.0
2019-09-24 11:00:00,29.79,29.79,29.48,29.57,144022.0,28.0157,28.0157,27.7242,27.8088,144022.0
2019-09-24 11:30:00,29.58,29.6,29.45,29.52,100364.0,27.8182,27.837,27.696,27.7618,100364.0
2019-09-24 12:00:00,29.52,29.59,29.35,29.37,74873.0,27.7618,27.8276,27.6019,27.6207,74873.0
2019-09-24 12:30:00,29.38,29.38,29.16,29.23,234732.0,27.6301,27.6301,27.4232,27.4891,234732.0
2019-09-24 13:00:00,29.23,29.36,29.23,29.31,83221.0,27.4891,27.6113,27.4891,27.5643,83221.0
2019-09-24 13:30:00,29.31,29.42,29.28,29.29,129576.0,27.5643,27.6678,27.5361,27.5455,129576.0
2019-09-24 14:00:00,29.29,29.44,29.2,29.34,95699.0,27.5455,27.6866,27.4609,27.5925,95699.0
2019-09-24 14:30:00,29.34,29.35,29.13,29.2,154103.0,27.5925,27.6019,27.395,27.4609,154103.0
2019-09-24 15:00:00,29.21,29.34,29.16,29.28,181896.0,27.4703,27.5925,27.4232,27.5361,181896.0
2019-09-24 15:30:00,29.28,29.32,29.23,29.26,486660.0,27.5361,27.5737,27.4891,27.5173,486660.0
2019-09-25 09:30:00,29.11,29.29,29.0,29.27,184199.0,27.3762,27.5455,27.2728,27.5267,184199.0
2019-09-25 10:00:00,29.28,29.28,29.02,29.09,96930.0,27.5361,27.5361,27.2916,27.3574,96930.0
2019-09-25 10:30:00,29.08,29.28,29.06,29.24,84036.0,27.348,27.5361,27.3292,27.4985,84036.0
2019-09-25 11:00:00,29.24,29.32,29.23,29.29,112028.0,27.4985,27.5737,27.4891,27.5455,112028.0
2019-09-25 11:30:00,29.29,29.32,29.23,29.29,106621.0,27.5455,27.5737,27.4891,27.5455,106621.0
2019-09-25 12:00:00,29.29,29.41,29.28,29.39,38424.0,27.5455,27.6584,27.5361,27.6395,38424.0
2019-09-25 12:30:00,29.41,29.47,29.36,29.47,48335.0,27.6584,27.7148,27.6113,27.7148,48335.0
2019-09-25 13:00:00,29.46,29.56,29.44,29.53,110049.0,27.7054,27.7994,27.6866,27.7712,110049.0
2019-09-25 13:30:00,29.54,29.55,29.46,29.52,142329.0,27.7806,27.79,27.7054,27.7618,142329.0
2019-09-25 14:00:00,29.51,29.54,29.47,29.51,48124.0,27.7524,27.7806,27.7148,27.7524,48124.0
2019-09-25 14:30:00,29.5,29.59,29.5,29.57,68037.0,27.743,27.8276,27.743,27.8088,68037.0
2019-09-25 15:00:00,29.57,29.61,29.54,29.59,58564.0,27.8088,27.8464,27.7806,27.8276,58564.0
2019-09-25 15:30:00,29.59,29.63,29.55,29.6,164108.0,27.8276,27.8653,27.79,27.837,164108.0
2019-09-26 09:30:00,29.43,29.53,29.22,29.25,113992.0,27.6772,27.7712,27.4797,27.5079,113992.0
2019-09-26 10:00:00,29.26,29.4,29.24,29.3,105393.0,27.5173,27.649,27.4985,27.5549,105393.0
2019-09-26 10:30:00,29.29,29.55,29.28,29.55,134605.0,27.5455,27.79,27.5361,27.79,134605.0
2019-09-26 11:00:00,29.54,29.54,29.21,29.28,63524.0,27.7806,27.7806,27.4703,27.5361,63524.0
2019-09-26 11:30:00,29.29,29.29,29.2,29.28,60142.0,27.5455,27.5455,27.4609,27.5361,60142.0
2019-09-26 12:00:00,29.27,29.46,29.25,29.46,70983.0,27.5267,27.7054,27.5079,27.7054,70983.0
2019-09-26 12:30:00,29.46,29.55,29.44,29.48,40087.0,27.7054,27.79,27.6866,27.7242,40087.0
2019-09-26 13:00:00,29.49,29.53,29.4,29.42,54077.0,27.7336,27.7712,27.649,27.6678,54077.0
2019-09-26 13:30:00,29.43,29.47,29.38,29.44,35666.0,27.6772,27.7148,27.6301,27.6866,35666.0
2019-09-26 14:00:00,29.45,29.57,29.42,29.43,106990.0,27.696,27.8088,27.6678,27.6772,106990.0
2019-09-26 14:30:00,29.44,29.54,29.42,29.44,71225.0,27.6866,27.7806,27.6678,27.6866,71225.0
2019-09-26 15:00:00,29.44,29.52,29.37,29.46,172134.0,27.6866,27.7618,27.6207,27.7054,172134.0
2019-09-26 15:30:00,29.46,29.49,29.36,29.4,171757.0,27.7054,27.7336,27.6113,27.649,171757.0
2019-09-27 09:30:00,29.5,29.5,28.53,28.55,331084.0,27.743,27.743,26.8308,26.8496,331084.0
2019-09-27 10:00:00,28.57,28.6,28.24,28.5,382133.0,26.8684,26.8966,26.558,26.8026,382133.0
2019-09-27 10:30:00,28.5,28.59,28.39,28.45,257018.0,26.8026,26.8872,26.6991,26.7555,257018.0
2019-09-27 11:00:00,28.46,28.49,28.22,28.25,194758.0,26.7649,26.7931,26.5392,26.5674,194758.0
2019-09-27 11:30:00,28.25,28.26,27.8,28.04,461085.0,26.5674,26.5768,26.1442,26.37,461085.0
2019-09-27 12:00:00,28.03,28.03,27.36,27.57,1015736.0,26.3605,26.3605,25.7305,25.9279,1015736.0
2019-09-27 12:30:00,27.57,27.8,27.46,27.46,474518.0,25.9279,26.1442,25.8245,25.8245,474518.0
2019-09-27 13:00:00,27.46,27.58,27.3,27.3,302624.0,25.8245,25.9373,25.674,25.674,302624.0
2019-09-27 13:30:00,27.3,27.37,27.06,27.36,382549.0,25.674,25.7399,25.4483,25.7305,382549.0
2019-09-27 14:00:00,27.38,27.5,27.22,27.34,286633.0,25.7493,25.8621,25.5988,25.7116,286633.0
2019-09-27 14:30:00,27.34,27.39,27.08,27.09,236675.0,25.7116,25.7587,25.4671,25.4765,236675.0
2019-09-27 15:00:00,27.09,27.22,27.04,27.1,325845.0,25.4765,25.5988,25.4295,25.4859,325845.0
2019-09-27 15:30:00,27.09,27.41,26.98,27.32,1260420.0,25.4765,25.7775,25.3731,25.6928,1260420.0
2019-09-30 09:30:00,27.3,27.39,26.7,26.99,989206.0,25.674,25.7587,25.1098,25.3825,989206.0
2019-09-30 10:00:00,26.99,27.01,26.67,26.96,336707.0,25.3825,25.4013,25.0815,25.3543,336707.0
2019-09-30 10:30:00,26.97,27.08,26.78,26.92,317157.0,25.3637,25.4671,25.185,25.3167,317157.0
2019-09-30 11:00:00,26.92,27.07,26.88,27.05,187081.0,25.3167,25.4577,25.279,25.4389,187081.0
2019-09-30 11:30:00,27.05,27.07,26.98,27.01,218542.0,25.4389,25.4577,25.3731,25.4013,218542.0
2019-09-30 12:00:00,27.01,27.04,26.95,27.02,225468.0,25.4013,25.4295,25.3449,25.4107,225468.0
2019-09-30 12:30:00,27.01,27.04,26.97,27.01,194457.0,25.4013,25.4295,25.3637,25.4013,194457.0
2019-09-30 13:00:00,27.0,27.11,26.95,26.98,140830.0,25.3919,25.4953,25.3449,25.3731,140830.0
2019-09-30 13:30:00,26.97,27.06,26.97,27.0,81290.0,25.3637,25.4483,25.3637,25.3919,81290.0
2019-09-30 14:00:00,26.99,27.02,26.84,26.86,186087.0,25.3825,25.4107,25.2414,25.2602,186087.0
2019-09-30 14:30:00,26.86,26.91,26.84,26.86,91050.0,25.2602,25.3073,25.2414,25.2602,91050.0
2019-09-30 15:00:00,26.86,27.0,26.86,26.96,111028.0,25.2602,25.3919,25.2602,25.3543,111028.0
2019-09-30 15:30:00,26.96,26.97,26.83,26.85,596499.0,25.3543,25.3637,25.232,25.2508,596499.0
2019-10-01 09:30:00,27.02,27.42,27.02,27.2,279417.0,25.4107,25.7869,25.4107,25.58,279417.0
2019-10-01 10:00:00,27.18,27.18,26.98,27.04,186567.0,25.5612,25.5612,25.3731,25.4295,186567.0
2019-10-01 10:30:00,27.04,27.08,26.75,26.76,400181.0,25.4295,25.4671,25.1568,25.1662,400181.0
2019-10-01 11:00:00,26.76,26.79,26.68,26.72,210013.0,25.1662,25.1944,25.091,25.1286,210013.0
2019-10-01 11:30:00,26.73,26.73,26.38,26.39,244982.0,25.138,25.138,24.8088,24.8182,244982.0
2019-10-01 12:00:00,26.39,26.39,26.06,26.09,884205.0,24.8182,24.8182,24.5079,24.5361,884205.0
2019-10-01 12:30:00,26.08,26.23,26.06,26.09,298159.0,24.5267,24.6678,24.5079,24.5361,298159.0
2019-10-01 13:00:00,26.08,26.12,25.96,26.08,219084.0,24.5267,24.5643,24.4138,24.5267,219084.0
2019-10-01 13:30:00,26.08,26.08,25.95,26.04,268189.0,24.5267,24.5267,24.4044,24.4891,268189.0
2019-10-01 14:00:00,26.04,26.08,25.97,26.0,110001.0,24.4891,24.5267,24.4232,24.4515,110001.0
2019-10-01 14:30:00,26.0,26.11,25.99,26.05,122465.0,24.4515,24.5549,24.442,24.4985,122465.0
2019-10-01 15:00:00,26.05,26.16,25.98,26.14,159163.0,24.4985,24.6019,24.4326,24.5831,159163.0
2019-10-01 15:30:00,26.14,26.15,26.0,26.05,531775.0,24.5831,24.5925,24.4515,24.4985,531775.0
2019-10-02 09:30:00,25.81,25.89,25.44,25.56,197349.0,24.2728,24.348,23.9248,24.0377,197349.0
2019-10-02 10:00:00,25.58,25.76,25.44,25.6,707212.0,24.0565,24.2257,23.9248,24.0753,707212.0
2019-10-02 10:30:00,25.6,25.6,25.19,25.41,322917.0,24.0753,24.0753,23.6897,23.8966,322917.0
2019-10-02 11:00:00,25.4,25.53,25.37,25.43,321608.0,23.8872,24.0094,23.859,23.9154,321608.0
2019-10-02 11:30:00,25.43,25.43,25.22,25.34,236522.0,23.9154,23.9154,23.7179,23.8308,236522.0
2019-10-02 12:00:00,25.34,25.34,25.07,25.12,261158.0,23.8308,23.8308,23.5768,23.6239,261158.0
2019-10-02 12:30:00,25.13,25.19,25.03,25.17,111086.0,23.6333,23.6897,23.5392,23.6709,111086.0
2019-10-02 13:00:00,25.18,25.43,25.12,25.41,231269.0,23.6803,23.9154,23.6239,23.8966,231269.0
2019-10-02 13:30:00,25.42,25.42,25.3,25.33,107436.0,23.906,23.906,23.7931,23.8214,107436.0
2019-10-02 14:00:00,25.32,25.47,25.29,25.42,114352.0,23.812,23.953,23.7837,23.906,114352.0
2019-10-02 14:30:00,25.42,25.56,25.42,25.52,144625.0,23.906,24.0377,23.906,24.0,144625.0
2019-10-02 15:00:00,25.52,25.56,25.44,25.45,178133.0,24.0,24.0377,23.9248,23.9342,178133.0
2019-10-02 15:30:00,25.45,25.53,25.34,25.36,601550.0,23.9342,24.0094,23.8308,23.8496,601550.0
2019-10-03 09:30:00,25.27,25.42,25.18,25.32,184689.0,23.7649,23.906,23.6803,23.812,184689.0
2019-10-03 10:00:00,25.31,25.41,24.92,25.34,212796.0,23.8025,23.8966,23.4358,23.8308,212796.0
2019-10-03 10:30:00,25.35,25.44,25.21,25.36,177176.0,23.8402,23.9248,23.7085,23.8496,177176.0
2019-10-03 11:00:00,25.36,25.65,25.35,25.59,606143.0,23.8496,24.1223,23.8402,24.0659,606143.0
2019-10-03 11:30:00,25.58,25.61,25.27,25.36,131451.0,24.0565,24.0847,23.7649,23.8496,131451.0
2019-10-03 12:00:00,25.37,25.43,25.29,25.38,75912.0,23.859,23.9154,23.7837,23.8684,75912.0
2019-10-03 12:30:00,25.37,25.55,25.37,25.5,105737.0,23.859,24.0283,23.859,23.9812,105737.0
2019-10-03 13:00:00,25.5,25.54,25.44,25.54,77772.0,23.9812,24.0189,23.9248,24.0189,77772.0
2019-10-03 13:30:00,25.54,25.72,25.54,25.61,128496.0,24.0189,24.1881,24.0189,24.0847,128496.0
2019-10-03 14:00:00,25.6,25.63,25.54,25.63,72413.0,24.0753,24.1035,24.0189,24.1035,72413.0
2019-10-03 14:30:00,25.63,25.64,25.47,25.5,125341.0,24.1035,24.1129,23.953,23.9812,125341.0
2019-10-03 15:00:00,25.51,25.52,25.46,25.49,93348.0,23.9906,24.0,23.9436,23.9718,93348.0
2019-10-03 15:30:00,25.49,25.69,25.42,25.69,465201.0,23.9718,24.1599,23.906,24.1599,465201.0
2019-10-04 09:30:00,25.71,26.11,25.71,25.87,235558.0,24.1787,24.5549,24.1787,24.3292,235558.0
2019-10-04 10:00:00,25.87,26.0,25.78,25.8,177955.0,24.3292,24.4515,24.2446,24.2634,177955.0
2019-10-04 10:30:00,25.8,25.82,25.54,25.57,276229.0,24.2634,24.2822,24.0189,24.0471,276229.0
2019-10-04 11:00:00,25.55,25.63,25.49,25.59,533279.0,24.0283,24.1035,23.9718,24.0659,533279.0
2019-10-04 11:30:00,25.6,25.73,25.59,25.68,251476.0,24.0753,24.1975,24.0659,24.1505,251476.0
2019-10-04 12:00:00,25.68,25.7,25.62,25.62,73632.0,24.1505,24.1693,24.0941,24.0941,73632.0
2019-10-04 12:30:00,25.62,25.67,25.58,25.66,43018.0,24.0941,24.1411,24.0565,24.1317,43018.0
2019-10-04 13:00:00,25.65,25.69,25.62,25.69,31559.0,24.1223,24.1599,24.0941,24.1599,31559.0
2019-10-04 13:30:00,25.68,25.76,25.65,25.65,501566.0,24.1505,24.2257,24.1223,24.1223,501566.0
2019-10-04 14:00:00,25.66,25.72,25.63,25.7,70268.0,24.1317,24.1881,24.1035,24.1693,70268.0
2019-10-04 14:30:00,25.69,25.72,25.66,25.72,118894.0,24.1599,24.1881,24.1317,24.1881,118894.0
2019-10-04 15:00:00,25.71,25.73,25.68,25.71,86276.0,24.1787,24.1975,24.1505,24.1787,86276.0
2019-10-04 15:30:00,25.71,25.89,25.71,25.87,643637.0,24.1787,24.348,24.1787,24.3292,643637.0
2019-10-07 09:30:00,25.88,26.14,25.55,26.04,247062.0,24.3386,24.5831,24.0283,24.4891,247062.0
2019-10-07 10:00:00,26.04,26.1,25.9,26.06,501365.0,24.4891,24.5455,24.3574,24.5079,501365.0
2019-10-07 10:30:00,26.06,26.16,26.04,26.07,225253.0,24.5079,24.6019,24.4891,24.5173,225253.0
2019-10-07 11:00:00,26.07,26.11,25.88,25.88,213812.0,24.5173,24.5549,24.3386,24.3386,213812.0
2019-10-07 11:30:00,25.89,26.01,25.83,25.87,195010.0,24.348,24.4609,24.2916,24.3292,195010.0
2019-10-07 12:00:00,25.88,25.89,25.82,25.86,231916.0,24.3386,24.348,24.2822,24.3198,231916.0
2019-10-07 12:30:00,25.86,25.98,25.85,25.95,141685.0,24.3198,24.4326,24.3104,24.4044,141685.0
2019-10-07 13:00:00,25.95,26.08,25.93,26.07,129446.0,24.4044,24.5267,24.3856,24.5173,129446.0
2019-10-07 13:30:00,26.08,26.25,26.07,26.18,112098.0,24.5267,24.6866,24.5173,24.6207,112098.0
2019-10-07 14:00:00,26.19,26.25,26.04,26.25,105417.0,24.6301,24.6866,24.4891,24.6866,105417.0
2019-10-07 14:30:00,26.24,26.29,26.11,26.19,144502.0,24.6772,24.7242,24.5549,24.6301,144502.0
2019-10-07 15:00:00,26.18,26.3,26.14,26.25,169474.0,24.6207,24.7336,24.5831,24.6866,169474.0
2019-10-07 15:30:00,26.26,26.28,26.17,26.26,750160.0,24.696,24.7148,24.6113,24.696,750160.0
2019-10-08 09:30:00,26.19,26.19,25.8,25.83,229887.0,24.6301,24.6301,24.2634,24.2916,229887.0
2019-10-08 10:00:00,25.83,25.89,25.69,25.74,132793.0,24.2916,24.348,24.1599,24.2069,132793.0
2019-10-08 10:30:00,25.74,25.81,25.64,25.77,213023.0,24.2069,24.2728,24.1129,24.2352,213023.0
2019-10-08 11:00:00,25.77,25.81,25.53,25.53,237116.0,24.2352,24.2728,24.0094,24.0094,237116.0
2019-10-08 11:30:00,25.55,25.69,25.49,25.68,141235.0,24.0283,24.1599,23.9718,24.1505,141235.0
2019-10-08 12:00:00,25.66,25.91,25.66,25.89,210114.0,24.1317,24.3668,24.1317,24.348,210114.0
2019-10-08 12:30:00,25.89,26.02,25.84,25.87,97503.0,24.348,24.4703,24.301,24.3292,97503.0
2019-10-08 13:00:00,25.87,25.92,25.82,25.9,65094.0,24.3292,24.3762,24.2822,24.3574,65094.0
2019-10-08 13:30:00,25.91,25.99,25.87,25.93,74995.0,24.3668,24.442,24.3292,24.3856,74995.0
2019-10-08 14:00:00,25.94,25.94,25.86,25.86,69617.0,24.395,24.395,24.3198,24.3198,69617.0
2019-10-08 14:30:00,25.87,26.03,25.85,25.89,133362.0,24.3292,24.4797,24.3104,24.348,133362.0
2019-10-08 15:00:00,25.9,25.97,25.81,25.83,103142.0,24.3574,24.4232,24.2728,24.2916,103142.0
2019-10-08 15:30:00,25.83,25.9,25.71,25.71,360842.0,24.2916,24.3574,24.1787,24.1787,360842.0
2019-10-09 09:30:00,26.04,26.05,25.77,25.91,123489.0,24.4891,24.4985,24.2352,24.3668,123489.0
2019-10-09 10:00:00,25.92,26.01,25.74,25.88,178270.0,24.3762,24.4609,24.2069,24.3386,178270.0
2019-10-09 10:30:00,25.88,25.95,25.8,25.86,54360.0,24.3386,24.4044,24.2634,24.3198,54360.0
2019-10-09 11:00:00,25.85,25.93,25.81,25.93,77483.0,24.3104,24.3856,24.2728,24.3856,77483.0
2019-10-09 11:30:00,25.93,26.04,25.93,26.0,54041.0,24.3856,24.4891,24.3856,24.4515,54041.0
2019-10-09 12:00:00,26.01,26.11,26.0,26.05,53908.0,24.4609,24.5549,24.4515,24.4985,53908.0
2019-10-09 12:30:00,26.05,26.1,26.03,26.09,42901.0,24.4985,24.5455,24.4797,24.5361,42901.0
2019-10-09 13:00:00,26.09,26.19,26.08,26.12,70156.0,24.5361,24.6301,24.5267,24.5643,70156.0
2019-10-09 13:30:00,26.12,26.2,26.12,26.17,73193.0,24.5643,24.6395,24.5643,24.6113,73193.0
2019-10-09 14:00:00,26.17,26.31,26.13,26.24,102756.0,24.6113,24.743,24.5737,24.6772,102756.0
2019-10-09 14:30:00,26.25,26.46,26.25,26.37,168630.0,24.6866,24.8841,24.6866,24.7994,168630.0
2019-10-09 15:00:00,26.37,26.4,26.28,26.33,82944.0,24.7994,24.8276,24.7148,24.7618,82944.0
2019-10-09 15:30:00,26.33,26.39,26.21,26.23,411088.0,24.7618,24.8182,24.6489,24.6678,411088.0
2019-10-10 09:30:00,26.05,26.33,26.0,26.25,129673.0,24.4985,24.7618,24.4515,24.6866,129673.0
2019-10-10 10:00:00,26.26,26.35,26.13,26.25,104732.0,24.696,24.7806,24.5737,24.6866,104732.0
2019-10-10 10:30:00,26.27,26.28,26.15,26.23,104788.0,24.7054,24.7148,24.5925,24.6678,104788.0
2019-10-10 11:00:00,26.24,26.25,26.13,26.14,74880.0,24.6772,24.6866,24.5737,24.5831,74880.0
2019-10-10 11:30:00,26.13,26.24,26.13,26.18,89349.0,24.5737,24.6772,24.5737,24.6207,89349.0
2019-10-10 12:00:00,26.17,26.18,26.05,26.09,47169.0,24.6113,24.6207,24.4985,24.5361,47169.0
2019-10-10 12:30:00,26.09,26.1,25.96,26.03,60210.0,24.5361,24.5455,24.4138,24.4797,60210.0
2019-10-10 13:00:00,26.03,26.07,25.99,26.02,49829.0,24.4797,24.5173,24.442,24.4703,49829.0
2019-10-10 13:30:00,26.02,26.07,25.96,26.05,48347.0,24.4703,24.5173,24.4138,24.4985,48347.0
2019-10-10 14:00:00,26.05,26.07,25.89,26.0,66687.0,24.4985,24.5173,24.348,24.4515,66687.0
2019-10-10 14:30:00,26.0,26.07,25.99,26.07,56798.0,24.4515,24.5173,24.442,24.5173,56798.0
2019-10-10 15:00:00,26.08,26.12,26.04,26.11,67790.0,24.5267,24.5643,24.4891,24.5549,67790.0
2019-10-10 15:30:00,26.12,26.19,26.07,26.17,284046.0,24.5643,24.6301,24.5173,24.6113,284046.0
2019-10-11 09:30:00,26.46,26.98,26.46,26.75,273316.0,24.8841,25.3731,24.8841,25.1568,273316.0
2019-10-11 10:00:00,26.75,26.84,26.69,26.7,245552.0,25.1568,25.2414,25.1004,25.1098,245552.0
2019-10-11 10:30:00,26.71,26.74,26.67,26.72,67731.0,25.1192,25.1474,25.0815,25.1286,67731.0
2019-10-11 11:00:00,26.71,26.78,26.69,26.72,126444.0,25.1192,25.185,25.1004,25.1286,126444.0
2019-10-11 11:30:00,26.72,26.75,26.51,26.53,277754.0,25.1286,25.1568,24.9311,24.9499,277754.0
2019-10-11 12:00:00,26.54,26.65,26.48,26.53,219333.0,24.9593,25.0627,24.9029,24.9499,219333.0
2019-10-11 12:30:00,26.53,26.54,26.37,26.52,86805.0,24.9499,24.9593,24.7994,24.9405,86805.0
2019-10-11 13:00:00,26.52,26.52,26.38,26.44,63082.0,24.9405,24.9405,24.8088,24.8652,63082.0
2019-10-11 13:30:00,26.43,26.58,26.4,26.55,201164.0,24.8558,24.9969,24.8276,24.9687,201164.0
2019-10-11 14:00:00,26.55,26.59,26.5,26.57,33672.0,24.9687,25.0063,24.9217,24.9875,33672.0
2019-10-11 14:30:00,26.56,26.65,26.56,26.6,50781.0,24.9781,25.0627,24.9781,25.0157,50781.0
2019-10-11 15:00:00,26.6,26.61,26.53,26.56,54206.0,25.0157,25.0251,24.9499,24.9781,54206.0
2019-10-11 15:30:00,26.57,26.57,26.29,26.3,318281.0,24.9875,24.9875,24.7242,24.7336,318281.0
2019-10-14 09:30:00,26.12,26.12,25.94,25.99,108079.0,24.5643,24.5643,24.395,24.442,108079.0
2019-10-14 10:00:00,25.99,26.04,25.89,25.89,101904.0,24.442,24.4891,24.348,24.348,101904.0
2019-10-14 10:30:00,25.89,25.96,25.89,25.95,35569.0,24.348,24.4138,24.348,24.4044,35569.0
2019-10-14 11:00:00,25.97,26.0,25.94,25.98,28014.0,24.4232,24.4515,24.395,24.4326,28014.0
2019-10-14 11:30:00,25.97,26.02,25.96,25.99,34884.0,24.4232,24.4703,24.4138,24.442,34884.0
2019-10-14 12:00:00,25.99,26.01,25.95,26.0,33570.0,24.442,24.4609,24.4044,24.4515,33570.0
2019-10-14 12:30:00,26.0,26.01,25.97,25.99,36829.0,24.4515,24.4609,24.4232,24.442,36829.0
2019-10-14 13:00:00,25.99,26.0,25.97,26.0,26177.0,24.442,24.4515,24.4232,24.4515,26177.0
2019-10-14 13:30:00,25.99,26.01,25.98,26.01,32145.0,24.442,24.4609,24.4326,24.4609,32145.0
2019-10-14 14:00:00,26.01,26.07,25.98,26.03,63186.0,24.4609,24.5173,24.4326,24.4797,63186.0
2019-10-14 14:30:00,26.03,26.04,26.0,26.01,47046.0,24.4797,24.4891,24.4515,24.4609,47046.0
2019-10-14 15:00:00,26.01,26.16,26.0,26.13,46760.0,24.4609,24.6019,24.4515,24.5737,46760.0
2019-10-14 15:30:00,26.13,26.15,26.07,26.12,224201.0,24.5737,24.5925,24.5173,24.5643,224201.0
2019-10-15 09:30:00,26.25,26.46,26.19,26.45,123720.0,24.6866,24.8841,24.6301,24.8747,123720.0
2019-10-15 10:00:00,26.45,26.68,26.45,26.57,73004.0,24.8747,25.091,24.8747,24.9875,73004.0
2019-10-15 10:30:00,26.58,26.83,26.54,26.83,140539.0,24.9969,25.232,24.9593,25.232,140539.0
2019-10-15 11:00:00,26.82,26.85,26.7,26.82,85352.0,25.2226,25.2508,25.1098,25.2226,85352.0
2019-10-15 11:30:00,26.82,26.82,26.74,26.79,62016.0,25.2226,25.2226,25.1474,25.1944,62016.0
2019-10-15 12:00:00,26.78,26.82,26.76,26.8,66231.0,25.185,25.2226,25.1662,25.2038,66231.0
2019-10-15 12:30:00,26.8,26.81,26.68,26.75,96855.0,25.2038,25.2132,25.091,25.1568,96855.0
2019-10-15 13:00:00,26.76,26.82,26.75,26.78,45775.0,25.1662,25.2226,25.1568,25.185,45775.0
2019-10-15 13:30:00,26.78,26.87,26.78,26.85,44973.0,25.185,25.2696,25.185,25.2508,44973.0
2019-10-15 14:00:00,26.86,26.87,26.78,26.82,43212.0,25.2602,25.2696,25.185,25.2226,43212.0
2019-10-15 14:30:00,26.82,26.83,26.73,26.75,73554.0,25.2226,25.232,25.138,25.1568,73554.0
2019-10-15 15:00:00,26.75,26.77,26.69,26.73,75704.0,25.1568,25.1756,25.1004,25.138,75704.0
2019-10-15 15:30:00,26.73,26.8,26.71,26.78,446395.0,25.138,25.2038,25.1192,25.185,446395.0
2019-10-16 09:30:00,27.0,27.05,26.63,26.77,310128.0,25.3919,25.4389,25.0439,25.1756,310128.0
2019-10-16 10:00:00,26.78,26.81,26.61,26.7,134416.0,25.185,25.2132,25.0251,25.1098,134416.0
2019-10-16 10:30:00,26.69,26.71,26.48,26.63,163205.0,25.1004,25.1192,24.9029,25.0439,163205.0
2019-10-16 11:00:00,26.62,26.68,26.56,26.58,84893.0,25.0345,25.091,24.9781,24.9969,84893.0
2019-10-16 11:30:00,26.58,26.68,26.58,26.61,69676.0,24.9969,25.091,24.9969,25.0251,69676.0
2019-10-16 12:00:00,26.62,26.7,26.61,26.68,58536.0,25.0345,25.1098,25.0251,25.091,58536.0
2019-10-16 12:30:00,26.68,26.72,26.66,26.71,92496.0,25.091,25.1286,25.0721,25.1192,92496.0
2019-10-16 13:00:00,26.71,26.81,26.71,26.78,52553.0,25.1192,25.2132,25.1192,25.185,52553.0
2019-10-16 13:30:00,26.79,26.83,26.78,26.83,57943.0,25.1944,25.232,25.185,25.232,57943.0
2019-10-16 14:00:00,26.83,26.96,26.82,26.89,125189.0,25.232,25.3543,25.2226,25.2884,125189.0
2019-10-16 14:30:00,26.89,26.92,26.82,26.86,60707.0,25.2884,25.3167,25.2226,25.2602,60707.0
2019-10-16 15:00:00,26.86,26.95,26.82,26.82,127279.0,25.2602,25.3449,25.2226,25.2226,127279.0
2019-10-16 15:30:00,26.83,26.88,26.76,26.77,361227.0,25.232,25.279,25.1662,25.1756,361227.0
2019-10-17 09:30:00,26.84,27.27,26.84,27.27,140630.0,25.2414,25.6458,25.2414,25.6458,140630.0
2019-10-17 10:00:00,27.27,27.38,27.23,27.28,167343.0,25.6458,25.7493,25.6082,25.6552,167343.0
2019-10-17 10:30:00,27.28,27.3,27.18,27.18,144153.0,25.6552,25.674,25.5612,25.5612,144153.0
2019-10-17 11:00:00,27.17,27.38,27.13,27.33,205315.0,25.5518,25.7493,25.5142,25.7022,205315.0
2019-10-17 11:30:00,27.32,27.43,27.29,27.39,168282.0,25.6928,25.7963,25.6646,25.7587,168282.0
2019-10-17 12:00:00,27.39,27.41,27.34,27.41,73273.0,25.7587,25.7775,25.7116,25.7775,73273.0
2019-10-17 12:30:00,27.41,27.47,27.32,27.34,157895.0,25.7775,25.8339,25.6928,25.7116,157895.0
2019-10-17 13:00:00,27.33,27.38,27.3,27.32,48045.0,25.7022,25.7493,25.674,25.6928,48045.0
2019-10-17 13:30:00,27.33,27.47,27.33,27.43,108614.0,25.7022,25.8339,25.7022,25.7963,108614.0
2019-10-17 14:00:00,27.42,27.45,27.32,27.35,73702.0,25.7869,25.8151,25.6928,25.721,73702.0
2019-10-17 14:30:00,27.35,27.37,27.28,27.36,91333.0,25.721,25.7399,25.6552,25.7305,91333.0
2019-10-17 15:00:00,27.37,27.38,27.31,27.32,144595.0,25.7399,25.7493,25.6834,25.6928,144595.0
2019-10-17 15:30:00,27.32,27.35,27.25,27.27,355001.0,25.6928,25.721,25.627,25.6458,355001.0
2019-10-18 09:30:00,27.19,27.37,27.19,27.37,102336.0,25.5706,25.7399,25.5706,25.7399,102336.0
2019-10-18 10:00:00,27.38,27.53,27.38,27.53,156651.0,25.7493,25.8903,25.7493,25.8903,156651.0
2019-10-18 10:30:00,27.52,27.56,27.34,27.4,135071.0,25.8809,25.9185,25.7116,25.7681,135071.0
2019-10-18 11:00:00,27.4,27.61,27.37,27.57,155036.0,25.7681,25.9656,25.7399,25.9279,155036.0
2019-10-18 11:30:00,27.58,27.59,27.35,27.36,97647.0,25.9373,25.9468,25.721,25.7305,97647.0
2019-10-18 12:00:00,27.36,27.41,27.33,27.36,89142.0,25.7305,25.7775,25.7022,25.7305,89142.0
2019-10-18 12:30:00,27.36,27.47,27.35,27.44,96928.0,25.7305,25.8339,25.721,25.8057,96928.0
2019-10-18 13:00:00,27.44,27.56,27.44,27.48,70007.0,25.8057,25.9185,25.8057,25.8433,70007.0
2019-10-18 13:30:00,27.47,27.53,27.46,27.46,88031.0,25.8339,25.8903,25.8245,25.8245,88031.0
2019-10-18 14:00:00,27.47,27.55,27.47,27.48,98530.0,25.8339,25.9091,25.8339,25.8433,98530.0
2019-10-18 14:30:00,27.48,27.48,27.38,27.41,83396.0,25.8433,25.8433,25.7493,25.7775,83396.0
2019-10-18 15:00:00,27.41,27.51,27.41,27.45,83290.0,25.7775,25.8715,25.7775,25.8151,83290.0
2019-10-18 15:30:00,27.45,27.52,27.44,27.45,269842.0,25.8151,25.8809,25.8057,25.8151,269842.0
2019-10-21 09:30:00,27.68,27.85,27.46,27.49,108601.0,26.0314,26.1913,25.8245,25.8527,108601.0
2019-10-21 10:00:00,27.5,27.53,27.36,27.52,110530.0,25.8621,25.8903,25.7305,25.8809,110530.0
2019-10-21 10:30:00,27.53,27.67,27.53,27.62,38496.0,25.8903,26.022,25.8903,25.975,38496.0
2019-10-21 11:00:00,27.62,27.65,27.55,27.64,44117.0,25.975,26.0032,25.9091,25.9938,44117.0
2019-10-21 11:30:00,27.65,27.75,27.64,27.73,24309.0,26.0032,26.0972,25.9938,26.0784,24309.0
2019-10-21 12:00:00,27.74,27.75,27.69,27.71,24947.0,26.0878,26.0972,26.0408,26.0596,24947.0
2019-10-21 12:30:00,27.71,27.76,27.71,27.74,23370.0,26.0596,26.1066,26.0596,26.0878,23370.0
2019-10-21 13:00:00,27.73,27.77,27.7,27.72,41155.0,26.0784,26.116,26.0502,26.069,41155.0
2019-10-21 13:30:00,27.73,27.82,27.72,27.82,41585.0,26.0784,26.1631,26.069,26.1631,41585.0
2019-10-21 14:00:00,27.82,27.9,27.79,27.83,84364.0,26.1631,26.2383,26.1348,26.1725,84364.0
2019-10-21 14:30:00,27.83,27.84,27.7,27.71,63422.0,26.1725,26.1819,26.0502,26.0596,63422.0
2019-10-21 15:00:00,27.71,27.86,27.71,27.85,94474.0,26.0596,26.2007,26.0596,26.1913,94474.0
2019-10-21 15:30:00,27.85,27.89,27.77,27.79,292794.0,26.1913,26.2289,26.116,26.1348,292794.0
2019-10-22 09:30:00,27.73,27.92,27.73,27.85,72900.0,26.0784,26.2571,26.0784,26.1913,72900.0
2019-10-22 10:00:00,27.85,27.91,27.74,27.84,65365.0,26.1913,26.2477,26.0878,26.1819,65365.0
2019-10-22 10:30:00,27.84,27.9,27.79,27.87,31182.0,26.1819,26.2383,26.1348,26.2101,31182.0
2019-10-22 11:00:00,27.87,27.93,27.82,27.86,27692.0,26.2101,26.2665,26.1631,26.2007,27692.0
2019-10-22 11:30:00,27.86,27.94,27.85,27.89,49254.0,26.2007,26.2759,26.1913,26.2289,49254.0
2019-10-22 12:00:00,27.9,28.05,27.88,28.05,69010.0,26.2383,26.3794,26.2195,26.3794,69010.0
2019-10-22 12:30:00,28.05,28.05,27.93,27.98,27800.0,26.3794,26.3794,26.2665,26.3135,27800.0
2019-10-22 13:00:00,27.98,28.03,27.92,27.93,61617.0,26.3135,26.3605,26.2571,26.2665,61617.0
2019-10-22 13:30:00,27.92,28.0,27.92,27.97,38186.0,26.2571,26.3323,26.2571,26.3041,38186.0
2019-10-22 14:00:00,27.97,28.01,27.95,27.96,27356.0,26.3041,26.3417,26.2853,26.2947,27356.0
2019-10-22 14:30:00,27.96,27.97,27.75,27.81,148347.0,26.2947,26.3041,26.0972,26.1537,148347.0
2019-10-22 15:00:00,27.82,27.82,27.74,27.74,130851.0,26.1631,26.1631,26.0878,26.0878,130851.0
2019-10-22 15:30:00,27.74,27.75,27.41,27.46,731483.0,26.0878,26.0972,25.7775,25.8245,731483.0
2019-10-23 09:30:00,27.34,27.95,27.32,27.85,108679.0,25.7116,26.2853,25.6928,26.1913,108679.0
2019-10-23 10:00:00,27.85,27.91,27.72,27.89,555301.0,26.1913,26.2477,26.069,26.2289,555301.0
2019-10-23 10:30:00,27.91,28.25,27.91,28.21,166112.0,26.2477,26.5674,26.2477,26.5298,166112.0
2019-10-23 11:00:00,28.22,28.41,28.22,28.38,173848.0,26.5392,26.7179,26.5392,26.6897,173848.0
2019-10-23 11:30:00,28.38,28.63,28.37,28.63,203131.0,26.6897,26.9248,26.6803,26.9248,203131.0
2019-10-23 12:00:00,28.62,28.63,28.23,28.27,241529.0,26.9154,26.9248,26.5486,26.5863,241529.0
2019-10-23 12:30:00,28.26,28.29,28.13,28.16,71123.0,26.5768,26.6051,26.4546,26.4828,71123.0
2019-10-23 13:00:00,28.17,28.17,28.06,28.11,71010.0,26.4922,26.4922,26.3888,26.4358,71010.0
2019-10-23 13:30:00,28.11,28.27,28.1,28.25,84221.0,26.4358,26.5863,26.4264,26.5674,84221.0
2019-10-23 14:00:00,28.25,28.26,28.11,28.13,66966.0,26.5674,26.5768,26.4358,26.4546,66966.0
2019-10-23 14:30:00,28.14,28.31,28.14,28.27,169649.0,26.464,26.6239,26.464,26.5863,169649.0
2019-10-23 15:00:00,28.25,28.43,28.25,28.43,177375.0,26.5674,26.7367,26.5674,26.7367,177375.0
2019-10-23 15:30:00,28.42,28.6,28.32,28.6,830018.0,26.7273,26.8966,26.6333,26.8966,830018.0
2019-10-24 09:30:00,28.54,28.81,28.13,28.44,503311.0,26.8402,27.0941,26.4546,26.7461,503311.0
2019-10-24 10:00:00,28.44,28.5,28.36,28.42,79650.0,26.7461,26.8026,26.6709,26.7273,79650.0
2019-10-24 10:30:00,28.42,28.53,28.39,28.5,72404.0,26.7273,26.8308,26.6991,26.8026,72404.0
2019-10-24 11:00:00,28.49,28.57,28.47,28.56,132602.0,26.7931,26.8684,26.7743,26.859,132602.0
2019-10-24 11:30:00,28.55,28.56,28.27,28.32,109872.0,26.8496,26.859,26.5863,26.6333,109872.0
2019-10-24 12:00:00,28.32,28.32,28.06,28.09,57309.0,26.6333,26.6333,26.3888,26.417,57309.0
2019-10-24 12:30:00,28.09,28.09,27.99,28.0,110875.0,26.417,26.417,26.3229,26.3323,110875.0
2019-10-24 13:00:00,28.0,28.08,27.99,28.02,82313.0,26.3323,26.4076,26.3229,26.3511,82313.0
2019-10-24 13:30:00,28.02,28.03,27.94,28.02,80822.0,26.3511,26.3605,26.2759,26.3511,80822.0
2019-10-24 14:00:00,28.02,28.13,28.01,28.05,66818.0,26.3511,26.4546,26.3417,26.3794,66818.0
2019-10-24 14:30:00,28.05,28.11,28.04,28.05,217426.0,26.3794,26.4358,26.37,26.3794,217426.0
2019-10-24 15:00:00,28.06,28.07,27.91,27.91,257136.0,26.3888,26.3982,26.2477,26.2477,257136.0
2019-10-24 15:30:00,27.91,27.98,27.88,27.9,1142897.0,26.2477,26.3135,26.2195,26.2383,1142897.0
2019-10-25 09:30:00,27.76,28.22,27.65,28.11,148639.0,26.1066,26.5392,26.0032,26.4358,148639.0
2019-10-25 10:00:00,28.11,28.21,28.01,28.01,439957.0,26.4358,26.5298,26.3417,26.3417,439957.0
2019-10-25 10:30:00,28.03,28.23,28.01,28.15,260338.0,26.3605,26.5486,26.3417,26.4734,260338.0
2019-10-25 11:00:00,28.15,28.27,28.08,28.21,471538.0,26.4734,26.5863,26.4076,26.5298,471538.0
2019-10-25 11:30:00,28.21,28.33,28.12,28.33,882256.0,26.5298,26.6427,26.4452,26.6427,882256.0
2019-10-25 12:00:00,28.32,28.32,28.22,28.26,242468.0,26.6333,26.6333,26.5392,26.5768,242468.0
2019-10-25 12:30:00,28.26,28.27,28.2,28.23,87036.0,26.5768,26.5863,26.5204,26.5486,87036.0
2019-10-25 13:00:00,28.23,28.28,28.2,28.23,70650.0,26.5486,26.5957,26.5204,26.5486,70650.0
2019-10-25 13:30:00,28.24,28.27,28.21,28.25,50597.0,26.558,26.5863,26.5298,26.5674,50597.0
2019-10-25 14:00:00,28.25,28.27,28.22,28.26,61217.0,26.5674,26.5863,26.5392,26.5768,61217.0
2019-10-25 14:30:00,28.26,28.27,28.15,28.15,170326.0,26.5768,26.5863,26.4734,26.4734,170326.0
2019-10-25 15:00:00,28.15,28.21,28.1,28.12,253660.0,26.4734,26.5298,26.4264,26.4452,253660.0
2019-10-25 15:30:00,28.13,28.23,28.1,28.15,624616.0,26.4546,26.5486,26.4264,26.4734,624616.0
2019-10-28 09:30:00,28.32,28.57,27.83,28.41,319221.0,26.6333,26.8684,26.1725,26.7179,319221.0
2019-10-28 10:00:00,28.42,28.56,28.29,28.55,173662.0,26.7273,26.859,26.6051,26.8496,173662.0
2019-10-28 10:30:00,28.55,28.57,28.34,28.38,172375.0,26.8496,26.8684,26.6521,26.6897,172375.0
2019-10-28 11:00:00,28.39,28.65,28.38,28.6,738016.0,26.6991,26.9436,26.6897,26.8966,738016.0
2019-10-28 11:30:00,28.61,28.63,28.44,28.58,89920.0,26.906,26.9248,26.7461,26.8778,89920.0
2019-10-28 12:00:00,28.59,28.75,28.58,28.73,119762.0,26.8872,27.0377,26.8778,27.0189,119762.0
2019-10-28 12:30:00,28.74,28.79,28.66,28.74,177945.0,27.0283,27.0753,26.953,27.0283,177945.0
2019-10-28 13:00:00,28.74,28.75,28.59,28.62,69019.0,27.0283,27.0377,26.8872,26.9154,69019.0
2019-10-28 13:30:00,28.61,28.65,28.45,28.46,218406.0,26.906,26.9436,26.7555,26.7649,218406.0
2019-10-28 14:00:00,28.46,28.58,28.45,28.58,118008.0,26.7649,26.8778,26.7555,26.8778,118008.0
2019-10-28 14:30:00,28.58,28.81,28.57,28.75,112531.0,26.8778,27.0941,26.8684,27.0377,112531.0
2019-10-28 15:00:00,28.75,28.81,28.73,28.75,128605.0,27.0377,27.0941,27.0189,27.0377,128605.0
2019-10-28 15:30:00,28.75,28.77,28.58,28.71,600355.0,27.0377,27.0565,26.8778,27.0,600355.0
2019-10-29 09:30:00,27.47,28.7,27.26,28.33,350495.0,25.8339,26.9906,25.6364,26.6427,350495.0
2019-10-29 10:00:00,28.34,29.07,28.15,29.04,563201.0,26.6521,27.3386,26.4734,27.3104,563201.0
2019-10-29 10:30:00,29.04,29.16,28.92,29.03,323566.0,27.3104,27.4232,27.1975,27.301,323566.0
2019-10-29 11:00:00,29.02,29.1,28.67,28.75,289298.0,27.2916,27.3668,26.9624,27.0377,289298.0
2019-10-29 11:30:00,28.76,28.93,28.69,28.72,146184.0,27.0471,27.2069,26.9812,27.0095,146184.0
2019-10-29 12:00:00,28.71,28.93,28.63,28.82,100625.0,27.0,27.2069,26.9248,27.1035,100625.0
2019-10-29 12:30:00,28.82,28.82,28.72,28.82,117368.0,27.1035,27.1035,27.0095,27.1035,117368.0
2019-10-29 13:00:00,28.81,28.82,28.44,28.51,507838.0,27.0941,27.1035,26.7461,26.812,507838.0
2019-10-29 13:30:00,28.51,28.56,28.48,28.55,233925.0,26.812,26.859,26.7837,26.8496,233925.0
2019-10-29 14:00:00,28.55,28.59,28.5,28.55,213458.0,26.8496,26.8872,26.8026,26.8496,213458.0
2019-10-29 14:30:00,28.55,28.69,28.54,28.6,202861.0,26.8496,26.9812,26.8402,26.8966,202861.0
2019-10-29 15:00:00,28.61,28.7,28.56,28.66,202170.0,26.906,26.9906,26.859,26.953,202170.0
2019-10-29 15:30:00,28.68,28.71,28.54,28.64,559746.0,26.9718,27.0,26.8402,26.9342,559746.0
2019-10-30 09:30:00,28.64,28.72,28.52,28.61,99314.0,26.9342,27.0095,26.8214,26.906,99314.0
2019-10-30 10:00:00,28.59,28.65,28.47,28.51,90848.0,26.8872,26.9436,26.7743,26.812,90848.0
2019-10-30 10:30:00,28.51,28.61,28.5,28.59,43058.0,26.812,26.906,26.8026,26.8872,43058.0
2019-10-30 11:00:00,28.58,28.62,28.47,28.58,99424.0,26.8778,26.9154,26.7743,26.8778,99424.0
2019-10-30 11:30:00,28.58,28.64,28.56,28.62,94782.0,26.8778,26.9342,26.859,26.9154,94782.0
2019-10-30 12:00:00,28.63,28.78,28.62,28.78,40726.0,26.9248,27.0659,26.9154,27.0659,40726.0
2019-10-30 12:30:00,28.79,28.92,28.78,28.91,44688.0,27.0753,27.1975,27.0659,27.1881,44688.0
2019-10-30 13:00:00,28.91,28.91,28.74,28.75,102802.0,27.1881,27.1881,27.0283,27.0377,102802.0
2019-10-30 13:30:00,28.73,28.75,28.57,28.62,248459.0,27.0189,27.0377,26.8684,26.9154,248459.0
2019-10-30 14:00:00,28.6,28.65,28.55,28.6,222409.0,26.8966,26.9436,26.8496,26.8966,222409.0
2019-10-30 14:30:00,28.61,28.73,28.59,28.73,134490.0,26.906,27.0189,26.8872,27.0189,134490.0
2019-10-30 15:00:00,28.74,28.77,28.67,28.71,65787.0,27.0283,27.0565,26.9624,27.0,65787.0
2019-10-30 15:30:00,28.71,28.83,28.7,28.81,251910.0,27.0,27.1129,26.9906,27.0941,251910.0
2019-10-31 09:30:00,28.48,28.79,27.99,28.62,824138.0,26.7837,27.0753,26.3229,26.9154,824138.0
2019-10-31 10:00:00,28.61,28.8,28.56,28.69,1050036.0,26.906,27.0847,26.859,26.9812,1050036.0
2019-10-31 10:30:00,28.67,28.67,28.31,28.48,315002.0,26.9624,26.9624,26.6239,26.7837,315002.0
2019-10-31 11:00:00,28.47,28.59,28.4,28.59,362202.0,26.7743,26.8872,26.7085,26.8872,362202.0
2019-10-31 11:30:00,28.58,28.64,28.54,28.6,137201.0,26.8778,26.9342,26.8402,26.8966,137201.0
2019-10-31 12:00:00,28.6,28.6,28.38,28.42,229365.0,26.8966,26.8966,26.6897,26.7273,229365.0
2019-10-31 12:30:00,28.42,28.44,28.35,28.4,95509.0,26.7273,26.7461,26.6615,26.7085,95509.0
2019-10-31 13:00:00,28.39,28.54,28.38,28.5,139738.0,26.6991,26.8402,26.6897,26.8026,139738.0
2019-10-31 13:30:00,28.5,28.6,28.49,28.56,87476.0,26.8026,26.8966,26.7931,26.859,87476.0
2019-10-31 14:00:00,28.55,28.7,28.53,28.63,110778.0,26.8496,26.9906,26.8308,26.9248,110778.0
2019-10-31 14:30:00,28.62,28.7,28.6,28.67,173540.0,26.9154,26.9906,26.8966,26.9624,173540.0
2019-10-31 15:00:00,28.67,28.75,28.64,28.72,164296.0,26.9624,27.0377,26.9342,27.0095,164296.0
2019-10-31 15:30:00,28.71,28.85,28.65,28.84,691165.0,27.0,27.1317,26.9436,27.1223,691165.0
2019-11-01 09:30:00,28.56,29.19,28.2,29.07,1011171.0,26.859,27.4515,26.5204,27.3386,1011171.0
2019-11-01 10:00:00,29.08,29.17,29.02,29.13,185711.0,27.348,27.4326,27.2916,27.395,185711.0
2019-11-01 10:30:00,29.13,29.27,29.06,29.27,334256.0,27.395,27.5267,27.3292,27.5267,334256.0
2019-11-01 11:00:00,29.27,29.34,28.98,29.05,197142.0,27.5267,27.5925,27.254,27.3198,197142.0
2019-11-01 11:30:00,29.05,29.11,29.01,29.02,99456.0,27.3198,27.3762,27.2822,27.2916,99456.0
2019-11-01 12:00:00,29.02,29.11,29.01,29.05,191564.0,27.2916,27.3762,27.2822,27.3198,191564.0
2019-11-01 12:30:00,29.05,29.15,29.03,29.12,210697.0,27.3198,27.4138,27.301,27.3856,210697.0
2019-11-01 13:00:00,29.12,29.36,29.1,29.35,253409.0,27.3856,27.6113,27.3668,27.6019,253409.0
2019-11-01 13:30:00,29.36,29.39,29.3,29.32,198294.0,27.6113,27.6395,27.5549,27.5737,198294.0
2019-11-01 14:00:00,29.32,29.32,29.22,29.32,141407.0,27.5737,27.5737,27.4797,27.5737,141407.0
2019-11-01 14:30:00,29.31,29.34,29.26,29.29,161007.0,27.5643,27.5925,27.5173,27.5455,161007.0
2019-11-01 15:00:00,29.29,29.35,29.27,29.33,171746.0,27.5455,27.6019,27.5267,27.5831,171746.0
2019-11-01 15:30:00,29.34,29.5,29.32,29.46,708680.0,27.5925,27.743,27.5737,27.7054,708680.0
2019-11-04 09:30:00,29.55,29.57,29.19,29.29,361779.0,27.79,27.8088,27.4515,27.5455,361779.0
2019-11-04 10:00:00,29.29,29.3,28.98,29.03,368526.0,27.5455,27.5549,27.254,27.301,368526.0
2019-11-04 10:30:00,29.03,29.1,28.92,28.99,227118.0,27.301,27.3668,27.1975,27.2634,227118.0
2019-11-04 11:00:00,28.98,29.04,28.8,28.9,333470.0,27.254,27.3104,27.0847,27.1787,333470.0
2019-11-04 11:30:00,28.91,29.0,28.86,28.86,182678.0,27.1881,27.2728,27.1411,27.1411,182678.0
2019-11-04 12:00:00,28.86,29.0,28.82,28.97,491167.0,27.1411,27.2728,27.1035,27.2446,491167.0
2019-11-04 12:30:00,28.98,29.1,28.97,29.04,716124.0,27.254,27.3668,27.2446,27.3104,716124.0
2019-11-04 13:00:00,29.04,29.17,29.02,29.15,575795.0,27.3104,27.4326,27.2916,27.4138,575795.0
2019-11-04 13:30:00,29.15,29.23,29.13,29.18,180094.0,27.4138,27.4891,27.395,27.4421,180094.0
2019-11-04 14:00:00,29.17,29.25,29.13,29.22,332155.0,27.4326,27.5079,27.395,27.4797,332155.0
2019-11-04 14:30:00,29.21,29.23,29.06,29.14,355161.0,27.4703,27.4891,27.3292,27.4044,355161.0
2019-11-04 15:00:00,29.15,29.15,28.9,28.96,528361.0,27.4138,27.4138,27.1787,27.2352,528361.0
2019-11-04 15:30:00,28.97,29.1,28.97,29.0,561226.0,27.2446,27.3668,27.2446,27.2728,561226.0
2019-11-05 09:30:00,29.17,29.38,29.11,29.26,251646.0,27.4326,27.6301,27.3762,27.5173,251646.0
2019-11-05 10:00:00,29.29,29.43,29.28,29.4,341616.0,27.5455,27.6772,27.5361,27.649,341616.0
2019-11-05 10:30:00,29.4,29.59,29.36,29.54,285204.0,27.649,27.8276,27.6113,27.7806,285204.0
2019-11-05 11:00:00,29.55,29.75,29.54,29.65,442588.0,27.79,27.9781,27.7806,27.8841,442588.0
2019-11-05 11:30:00,29.64,29.66,29.44,29.47,187192.0,27.8747,27.8935,27.6866,27.7148,187192.0
2019-11-05 12:00:00,29.47,29.57,29.43,29.52,130299.0,27.7148,27.8088,27.6772,27.7618,130299.0
2019-11-05 12:30:00,29.52,29.54,29.46,29.46,106672.0,27.7618,27.7806,27.7054,27.7054,106672.0
2019-11-05 13:00:00,29.48,29.5,29.27,29.3,215387.0,27.7242,27.743,27.5267,27.5549,215387.0
2019-11-05 13:30:00,29.3,29.5,29.29,29.46,173270.0,27.5549,27.743,27.5455,27.7054,173270.0
2019-11-05 14:00:00,29.46,29.5,29.41,29.5,149755.0,27.7054,27.743,27.6584,27.743,149755.0
2019-11-05 14:30:00,29.5,29.75,29.47,29.72,197319.0,27.743,27.9781,27.7148,27.9499,197319.0
2019-11-05 15:00:00,29.72,29.75,29.59,29.6,148456.0,27.9499,27.9781,27.8276,27.837,148456.0
2019-11-05 15:30:00,29.6,29.6,29.36,29.38,616647.0,27.837,27.837,27.6113,27.6301,616647.0
2019-11-06 09:30:00,29.34,29.36,29.14,29.3,92152.0,27.5925,27.6113,27.4044,27.5549,92152.0
2019-11-06 10:00:00,29.3,29.47,29.29,29.36,88161.0,27.5549,27.7148,27.5455,27.6113,88161.0
2019-11-06 10:30:00,29.36,29.37,29.3,29.3,95110.0,27.6113,27.6207,27.5549,27.5549,95110.0
2019-11-06 11:00:00,29.31,29.48,29.31,29.46,220856.0,27.5643,27.7242,27.5643,27.7054,220856.0
2019-11-06 11:30:00,29.46,29.53,29.29,29.45,561118.0,27.7054,27.7712,27.5455,27.696,561118.0
2019-11-06 12:00:00,29.44,29.48,29.41,29.45,94252.0,27.6866,27.7242,27.6584,27.696,94252.0
2019-11-06 12:30:00,29.44,29.46,29.42,29.45,98801.0,27.6866,27.7054,27.6678,27.696,98801.0
2019-11-06 13:00:00,29.46,29.5,29.43,29.46,86401.0,27.7054,27.743,27.6772,27.7054,86401.0
2019-11-06 13:30:00,29.46,29.51,29.42,29.51,43868.0,27.7054,27.7524,27.6678,27.7524,43868.0
2019-11-06 14:00:00,29.51,29.51,29.44,29.46,165869.0,27.7524,27.7524,27.6866,27.7054,165869.0
2019-11-06 14:30:00,29.45,29.46,29.41,29.41,138925.0,27.696,27.7054,27.6584,27.6584,138925.0
2019-11-06 15:00:00,29.42,29.47,29.38,29.38,77308.0,27.6678,27.7148,27.6301,27.6301,77308.0
2019-11-06 15:30:00,29.39,29.42,29.26,29.31,451387.0,27.6395,27.6678,27.5173,27.5643,451387.0
2019-11-07 09:30:00,29.33,29.61,29.23,29.51,166996.0,27.7018,27.9663,27.6074,27.8718,166996.0
2019-11-07 10:00:00,29.51,29.57,29.28,29.33,108922.0,27.8718,27.9285,27.6546,27.7018,108922.0
2019-11-07 10:30:00,29.34,29.35,29.0,29.2,210936.0,27.7113,27.7207,27.3901,27.579,210936.0
2019-11-07 11:00:00,29.2,29.21,29.03,29.18,273569.0,27.579,27.5885,27.4185,27.5601,273569.0
2019-11-07 11:30:00,29.18,29.28,29.16,29.2,75656.0,27.5601,27.6546,27.5412,27.579,75656.0
2019-11-07 12:00:00,29.19,29.19,29.11,29.15,80169.0,27.5696,27.5696,27.494,27.5318,80169.0
2019-11-07 12:30:00,29.15,29.27,29.15,29.22,202956.0,27.5318,27.6451,27.5318,27.5979,202956.0
2019-11-07 13:00:00,29.24,29.25,29.14,29.17,44881.0,27.6168,27.6262,27.5224,27.5507,44881.0
2019-11-07 13:30:00,29.17,29.21,29.14,29.2,43931.0,27.5507,27.5885,27.5224,27.579,43931.0
2019-11-07 14:00:00,29.2,29.23,29.14,29.15,49084.0,27.579,27.6074,27.5224,27.5318,49084.0
2019-11-07 14:30:00,29.15,29.18,29.08,29.14,98266.0,27.5318,27.5601,27.4657,27.5224,98266.0
2019-11-07 15:00:00,29.13,29.16,28.94,28.95,108969.0,27.5129,27.5412,27.3335,27.3429,108969.0
2019-11-07 15:30:00,28.96,29.09,28.95,29.07,395626.0,27.3523,27.4751,27.3429,27.4562,395626.0
2019-11-08 09:30:00,29.0,29.24,28.86,29.17,64908.0,27.3901,27.6168,27.2579,27.5507,64908.0
2019-11-08 10:00:00,29.17,29.28,29.09,29.23,46580.0,27.5507,27.6546,27.4751,27.6074,46580.0
2019-11-08 10:30:00,29.23,29.28,29.16,29.19,47391.0,27.6074,27.6546,27.5412,27.5696,47391.0
2019-11-08 11:00:00,29.19,29.26,29.14,29.17,68635.0,27.5696,27.6357,27.5224,27.5507,68635.0
2019-11-08 11:30:00,29.18,29.33,29.18,29.32,40452.0,27.5601,27.7018,27.5601,27.6924,40452.0
2019-11-08 12:00:00,29.32,29.34,29.29,29.32,42993.0,27.6924,27.7113,27.664,27.6924,42993.0
2019-11-08 12:30:00,29.32,29.4,29.31,29.37,51923.0,27.6924,27.7679,27.6829,27.7396,51923.0
2019-11-08 13:00:00,29.37,29.38,29.33,29.34,44573.0,27.7396,27.749,27.7018,27.7113,44573.0
2019-11-08 13:30:00,29.34,29.36,29.3,29.35,68242.0,27.7113,27.7301,27.6735,27.7207,68242.0
2019-11-08 14:00:00,29.34,29.36,29.24,29.25,60667.0,27.7113,27.7301,27.6168,27.6262,60667.0
2019-11-08 14:30:00,29.25,29.28,29.23,29.24,28644.0,27.6262,27.6546,27.6074,27.6168,28644.0
2019-11-08 15:00:00,29.23,29.3,29.22,29.26,68423.0,27.6074,27.6735,27.5979,27.6357,68423.0
2019-11-08 15:30:00,29.25,29.25,29.12,29.15,175839.0,27.6262,27.6262,27.5035,27.5318,175839.0
2019-11-11 09:30:00,29.0,29.37,28.86,29.33,108463.0,27.3901,27.7396,27.2579,27.7018,108463.0
2019-11-11 10:00:00,29.35,29.35,29.1,29.23,83628.0,27.7207,27.7207,27.4846,27.6074,83628.0
2019-11-11 10:30:00,29.23,29.34,29.23,29.26,143177.0,27.6074,27.7113,27.6074,27.6357,143177.0
2019-11-11 11:00:00,29.26,29.35,29.15,29.19,148796.0,27.6357,27.7207,27.5318,27.5696,148796.0
2019-11-11 11:30:00,29.19,29.25,29.17,29.24,34248.0,27.5696,27.6262,27.5507,27.6168,34248.0
2019-11-11 12:00:00,29.24,29.35,29.24,29.35,25205.0,27.6168,27.7207,27.6168,27.7207,25205.0
2019-11-11 12:30:00,29.36,29.39,29.33,29.36,26193.0,27.7301,27.7585,27.7018,27.7301,26193.0
2019-11-11 13:00:00,29.35,29.42,29.34,29.38,40006.0,27.7207,27.7868,27.7113,27.749,40006.0
2019-11-11 13:30:00,29.38,29.44,29.37,29.41,34838.0,27.749,27.8057,27.7396,27.7774,34838.0
2019-11-11 14:00:00,29.41,29.43,29.3,29.32,88432.0,27.7774,27.7963,27.6735,27.6924,88432.0
2019-11-11 14:30:00,29.32,29.32,29.23,29.29,62316.0,27.6924,27.6924,27.6074,27.664,62316.0
2019-11-11 15:00:00,29.3,29.33,29.27,29.29,73161.0,27.6735,27.7018,27.6451,27.664,73161.0
2019-11-11 15:30:00,29.28,29.32,29.26,29.26,148669.0,27.6546,27.6924,27.6357,27.6357,148669.0
2019-11-12 09:30:00,29.22,29.55,29.16,29.4,129589.0,27.5979,27.9096,27.5412,27.7679,129589.0
2019-11-12 10:00:00,29.4,29.48,29.36,29.47,62497.0,27.7679,27.8435,27.7301,27.834,62497.0
2019-11-12 10:30:00,29.48,29.56,29.41,29.48,163276.0,27.8435,27.919,27.7774,27.8435,163276.0
2019-11-12 11:00:00,29.48,29.59,29.42,29.45,90216.0,27.8435,27.9474,27.7868,27.8151,90216.0
2019-11-12 11:30:00,29.45,29.54,29.43,29.5,56035.0,27.8151,27.9002,27.7963,27.8624,56035.0
2019-11-12 12:00:00,29.49,29.5,29.41,29.43,50129.0,27.8529,27.8624,27.7774,27.7963,50129.0
2019-11-12 12:30:00,29.42,29.46,29.39,29.43,54039.0,27.7868,27.8246,27.7585,27.7963,54039.0
2019-11-12 13:00:00,29.43,29.47,29.41,29.42,35842.0,27.7963,27.834,27.7774,27.7868,35842.0
2019-11-12 13:30:00,29.43,29.52,29.42,29.5,56864.0,27.7963,27.8813,27.7868,27.8624,56864.0
2019-11-12 14:00:00,29.5,29.51,29.39,29.41,64633.0,27.8624,27.8718,27.7585,27.7774,64633.0
2019-11-12 14:30:00,29.41,29.43,29.34,29.36,73209.0,27.7774,27.7963,27.7113,27.7301,73209.0
2019-11-12 15:00:00,29.37,29.49,29.36,29.49,88902.0,27.7396,27.8529,27.7301,27.8529,88902.0
2019-11-12 15:30:00,29.49,29.49,29.41,29.41,330492.0,27.8529,27.8529,27.7774,27.7774,330492.0
2019-11-13 09:30:00,29.3,29.4,29.1,29.32,169841.0,27.6735,27.7679,27.4846,27.6924,169841.0
2019-11-13 10:00:00,29.32,29.49,29.31,29.44,80353.0,27.6924,27.8529,27.6829,27.8057,80353.0
2019-11-13 10:30:00,29.42,29.42,29.26,29.38,32438.0,27.7868,27.7868,27.6357,27.749,32438.0
2019-11-13 11:00:00,29.38,29.41,29.32,29.39,26954.0,27.749,27.7774,27.6924,27.7585,26954.0
2019-11-13 11:30:00,29.39,29.49,29.38,29.43,155355.0,27.7585,27.8529,27.749,27.7963,155355.0
2019-11-13 12:00:00,29.43,29.45,29.29,29.29,49831.0,27.7963,27.8151,27.664,27.664,49831.0
2019-11-13 12:30:00,29.3,29.42,29.29,29.42,58200.0,27.6735,27.7868,27.664,27.7868,58200.0
2019-11-13 13:00:00,29.42,29.48,29.4,29.48,63369.0,27.7868,27.8435,27.7679,27.8435,63369.0
2019-11-13 13:30:00,29.48,29.51,29.33,29.37,68112.0,27.8435,27.8718,27.7018,27.7396,68112.0
2019-11-13 14:00:00,29.37,29.43,29.36,29.38,36752.0,27.7396,27.7963,27.7301,27.749,36752.0
2019-11-13 14:30:00,29.38,29.43,29.36,29.42,50549.0,27.749,27.7963,27.7301,27.7868,50549.0
2019-11-13 15:00:00,29.42,29.49,29.39,29.4,52756.0,27.7868,27.8529,27.7585,27.7679,52756.0
2019-11-13 15:30:00,29.39,29.44,29.36,29.38,193592.0,27.7585,27.8057,27.7301,27.749,193592.0
2019-11-14 09:30:00,29.4,29.57,29.35,29.55,119093.0,27.7679,27.9285,27.7207,27.9096,119093.0
2019-11-14 10:00:00,29.57,29.74,29.55,29.66,183747.0,27.9285,28.089,27.9096,28.0135,183747.0
2019-11-14 10:30:00,29.67,29.74,29.61,29.68,84086.0,28.0229,28.089,27.9663,28.0324,84086.0
2019-11-14 11:00:00,29.68,29.75,29.59,29.74,85855.0,28.0324,28.0985,27.9474,28.089,85855.0
2019-11-14 11:30:00,29.74,29.74,29.63,29.67,83152.0,28.089,28.089,27.9852,28.0229,83152.0
2019-11-14 12:00:00,29.67,29.78,29.59,29.72,164652.0,28.0229,28.1268,27.9474,28.0702,164652.0
2019-11-14 12:30:00,29.72,29.77,29.67,29.74,38535.0,28.0702,28.1174,28.0229,28.089,38535.0
2019-11-14 13:00:00,29.74,29.78,29.7,29.75,39222.0,28.089,28.1268,28.0513,28.0985,39222.0
2019-11-14 13:30:00,29.75,29.82,29.74,29.78,91361.0,28.0985,28.1646,28.089,28.1268,91361.0
2019-11-14 14:00:00,29.78,29.81,29.76,29.8,61289.0,28.1268,28.1552,28.1079,28.1457,61289.0
2019-11-14 14:30:00,29.8,29.92,29.79,29.9,118390.0,28.1457,28.2591,28.1363,28.2402,118390.0
2019-11-14 15:00:00,29.9,29.9,29.83,29.87,75011.0,28.2402,28.2402,28.1741,28.2118,75011.0
2019-11-14 15:30:00,29.86,29.93,29.78,29.8,445534.0,28.2024,28.2685,28.1268,28.1457,445534.0
2019-11-15 09:30:00,29.94,29.99,29.79,29.86,160484.0,28.2779,28.3252,28.1363,28.2024,160484.0
2019-11-15 10:00:00,29.84,29.96,29.81,29.91,115207.0,28.1835,28.2968,28.1552,28.2496,115207.0
2019-11-15 10:30:00,29.9,29.93,29.81,29.86,91037.0,28.2402,28.2685,28.1552,28.2024,91037.0
2019-11-15 11:00:00,29.87,29.93,29.85,29.86,63611.0,28.2118,28.2685,28.1929,28.2024,63611.0
2019-11-15 11:30:00,29.86,29.87,29.81,29.86,139731.0,28.2024,28.2118,28.1552,28.2024,139731.0
2019-11-15 12:00:00,29.86,29.89,29.82,29.82,53687.0,28.2024,28.2307,28.1646,28.1646,53687.0
2019-11-15 12:30:00,29.82,29.87,29.81,29.84,44288.0,28.1646,28.2118,28.1552,28.1835,44288.0
2019-11-15 13:00:00,29.84,29.89,29.83,29.87,56580.0,28.1835,28.2307,28.1741,28.2118,56580.0
2019-11-15 13:30:00,29.87,29.92,29.86,29.9,89071.0,28.2118,28.2591,28.2024,28.2402,89071.0
2019-11-15 14:00:00,29.9,29.92,29.83,29.84,33211.0,28.2402,28.2591,28.1741,28.1835,33211.0
2019-11-15 14:30:00,29.83,29.87,29.83,29.87,37525.0,28.1741,28.2118,28.1741,28.2118,37525.0
2019-11-15 15:00:00,29.86,29.88,29.85,29.86,126105.0,28.2024,28.2213,28.1929,28.2024,126105.0
2019-11-15 15:30:00,29.86,29.87,29.8,29.84,273385.0,28.2024,28.2118,28.1457,28.1835,273385.0
2019-11-18 09:30:00,29.75,29.75,29.45,29.67,124866.0,28.0985,28.0985,27.8151,28.0229,124866.0
2019-11-18 10:00:00,29.67,29.72,29.54,29.54,58083.0,28.0229,28.0702,27.9002,27.9002,58083.0
2019-11-18 10:30:00,29.54,29.69,29.54,29.61,157639.0,27.9002,28.0418,27.9002,27.9663,157639.0
2019-11-18 11:00:00,29.61,29.62,29.46,29.46,107705.0,27.9663,27.9757,27.8246,27.8246,107705.0
2019-11-18 11:30:00,29.46,29.59,29.46,29.53,112680.0,27.8246,27.9474,27.8246,27.8907,112680.0
2019-11-18 12:00:00,29.53,29.55,29.42,29.43,117916.0,27.8907,27.9096,27.7868,27.7963,117916.0
2019-11-18 12:30:00,29.42,29.45,29.36,29.43,89000.0,27.7868,27.8151,27.7301,27.7963,89000.0
2019-11-18 13:00:00,29.42,29.48,29.37,29.45,87203.0,27.7868,27.8435,27.7396,27.8151,87203.0
2019-11-18 13:30:00,29.46,29.49,29.43,29.45,43878.0,27.8246,27.8529,27.7963,27.8151,43878.0
2019-11-18 14:00:00,29.46,29.49,29.42,29.46,54605.0,27.8246,27.8529,27.7868,27.8246,54605.0
2019-11-18 14:30:00,29.46,29.49,29.42,29.42,86010.0,27.8246,27.8529,27.7868,27.7868,86010.0
2019-11-18 15:00:00,29.42,29.46,29.34,29.41,205865.0,27.7868,27.8246,27.7113,27.7774,205865.0
2019-11-18 15:30:00,29.41,29.46,29.38,29.46,476030.0,27.7774,27.8246,27.749,27.8246,476030.0
2019-11-19 09:30:00,29.5,29.59,29.35,29.38,187767.0,27.8624,27.9474,27.7207,27.749,187767.0
2019-11-19 10:00:00,29.37,29.4,29.25,29.33,125293.0,27.7396,27.7679,27.6262,27.7018,125293.0
2019-11-19 10:30:00,29.36,29.36,29.01,29.06,459062.0,27.7301,27.7301,27.3996,27.4468,459062.0
2019-11-19 11:00:00,29.06,29.14,28.97,29.07,192632.0,27.4468,27.5224,27.3618,27.4562,192632.0
2019-11-19 11:30:00,29.07,29.13,29.03,29.08,93185.0,27.4562,27.5129,27.4185,27.4657,93185.0
2019-11-19 12:00:00,29.08,29.12,29.0,29.07,145688.0,27.4657,27.5035,27.3901,27.4562,145688.0
2019-11-19 12:30:00,29.07,29.16,28.99,29.16,207269.0,27.4562,27.5412,27.3807,27.5412,207269.0
2019-11-19 13:00:00,29.16,29.2,29.13,29.19,146833.0,27.5412,27.579,27.5129,27.5696,146833.0
2019-11-19 13:30:00,29.18,29.21,29.14,29.15,78758.0,27.5601,27.5885,27.5224,27.5318,78758.0
2019-11-19 14:00:00,29.15,29.24,29.15,29.18,96380.0,27.5318,27.6168,27.5318,27.5601,96380.0
2019-11-19 14:30:00,29.18,29.21,29.13,29.2,99982.0,27.5601,27.5885,27.5129,27.579,99982.0
2019-11-19 15:00:00,29.2,29.24,29.17,29.21,185848.0,27.579,27.6168,27.5507,27.5885,185848.0
2019-11-19 15:30:00,29.21,29.23,29.11,29.11,318779.0,27.5885,27.6074,27.494,27.494,318779.0
2019-11-20 09:30:00,29.08,29.38,29.0,29.28,179616.0,27.4657,27.749,27.3901,27.6546,179616.0
2019-11-20 10:00:00,29.28,29.33,29.08,29.09,109496.0,27.6546,27.7018,27.4657,27.4751,109496.0
2019-11-20 10:30:00,29.1,29.14,29.02,29.11,106944.0,27.4846,27.5224,27.409,27.494,106944.0
2019-11-20 11:00:00,29.1,29.26,29.09,29.22,83354.0,27.4846,27.6357,27.4751,27.5979,83354.0
2019-11-20 11:30:00,29.21,29.27,29.17,29.24,72334.0,27.5885,27.6451,27.5507,27.6168,72334.0
2019-11-20 12:00:00,29.24,29.28,29.17,29.22,82959.0,27.6168,27.6546,27.5507,27.5979,82959.0
2019-11-20 12:30:00,29.21,29.29,29.04,29.09,77579.0,27.5885,27.664,27.4279,27.4751,77579.0
2019-11-20 13:00:00,29.09,29.14,28.95,29.08,84378.0,27.4751,27.5224,27.3429,27.4657,84378.0
2019-11-20 13:30:00,29.08,29.33,29.05,29.32,280499.0,27.4657,27.7018,27.4374,27.6924,280499.0
2019-11-20 14:00:00,29.34,29.38,29.31,29.36,57671.0,27.7113,27.749,27.6829,27.7301,57671.0
2019-11-20 14:30:00,29.37,29.4,29.33,29.38,73823.0,27.7396,27.7679,27.7018,27.749,73823.0
2019-11-20 15:00:00,29.39,29.45,29.37,29.43,86760.0,27.7585,27.8151,27.7396,27.7963,86760.0
2019-11-20 15:30:00,29.42,29.43,29.31,29.32,352468.0,27.7868,27.7963,27.6829,27.6924,352468.0
2019-11-21 09:30:00,29.45,29.54,29.29,29.31,173447.0,27.8151,27.9002,27.664,27.6829,173447.0
2019-11-21 10:00:00,29.31,29.48,29.31,29.41,105339.0,27.6829,27.8435,27.6829,27.7774,105339.0
2019-11-21 10:30:00,29.41,29.48,29.38,29.41,88246.0,27.7774,27.8435,27.749,27.7774,88246.0
2019-11-21 11:00:00,29.42,29.47,29.27,29.29,68670.0,27.7868,27.834,27.6451,27.664,68670.0
2019-11-21 11:30:00,29.28,29.32,29.18,29.18,31605.0,27.6546,27.6924,27.5601,27.5601,31605.0
2019-11-21 12:00:00,29.18,29.34,29.16,29.31,36329.0,27.5601,27.7113,27.5412,27.6829,36329.0
2019-11-21 12:30:00,29.31,29.37,29.26,29.26,67944.0,27.6829,27.7396,27.6357,27.6357,67944.0
2019-11-21 13:00:00,29.26,29.29,29.19,29.21,33715.0,27.6357,27.664,27.5696,27.5885,33715.0
2019-11-21 13:30:00,29.21,29.22,29.15,29.16,50226.0,27.5885,27.5979,27.5318,27.5412,50226.0
2019-11-21 14:00:00,29.16,29.22,29.12,29.13,44523.0,27.5412,27.5979,27.5035,27.5129,44523.0
2019-11-21 14:30:00,29.12,29.14,29.06,29.09,56545.0,27.5035,27.5224,27.4468,27.4751,56545.0
2019-11-21 15:00:00,29.09,29.15,29.05,29.08,59362.0,27.4751,27.5318,27.4374,27.4657,59362.0
2019-11-21 15:30:00,29.08,29.13,29.02,29.05,291340.0,27.4657,27.5129,27.409,27.4374,291340.0
2019-11-22 09:30:00,29.16,29.36,29.16,29.31,97807.0,27.5412,27.7301,27.5412,27.6829,97807.0
2019-11-22 10:00:00,29.3,29.31,29.08,29.14,76639.0,27.6735,27.6829,27.4657,27.5224,76639.0
2019-11-22 10:30:00,29.14,29.15,29.06,29.11,80679.0,27.5224,27.5318,27.4468,27.494,80679.0
2019-11-22 11:00:00,29.11,29.12,29.05,29.1,51456.0,27.494,27.5035,27.4374,27.4846,51456.0
2019-11-22 11:30:00,29.1,29.16,29.08,29.11,42070.0,27.4846,27.5412,27.4657,27.494,42070.0
2019-11-22 12:00:00,29.11,29.16,29.07,29.1,41485.0,27.494,27.5412,27.4562,27.4846,41485.0
2019-11-22 12:30:00,29.1,29.12,29.05,29.12,35547.0,27.4846,27.5035,27.4374,27.5035,35547.0
2019-11-22 13:00:00,29.12,29.21,29.12,29.17,32457.0,27.5035,27.5885,27.5035,27.5507,32457.0
2019-11-22 13:30:00,29.16,29.21,29.16,29.19,33101.0,27.5412,27.5885,27.5412,27.5696,33101.0
2019-11-22 14:00:00,29.18,29.18,29.11,29.15,42483.0,27.5601,27.5601,27.494,27.5318,42483.0
2019-11-22 14:30:00,29.15,29.15,29.06,29.07,101852.0,27.5318,27.5318,27.4468,27.4562,101852.0
2019-11-22 15:00:00,29.07,29.14,29.07,29.11,51141.0,27.4562,27.5224,27.4562,27.494,51141.0
2019-11-22 15:30:00,29.11,29.19,29.09,29.14,186248.0,27.494,27.5696,27.4751,27.5224,186248.0
2019-11-25 09:30:00,29.2,29.34,29.1,29.3,136096.0,27.579,27.7113,27.4846,27.6735,136096.0
2019-11-25 10:00:00,29.29,29.37,29.22,29.35,109593.0,27.664,27.7396,27.5979,27.7207,109593.0
2019-11-25 10:30:00,29.35,29.41,29.31,29.41,129972.0,27.7207,27.7774,27.6829,27.7774,129972.0
2019-11-25 11:00:00,29.42,29.49,29.31,29.41,121105.0,27.7868,27.8529,27.6829,27.7774,121105.0
2019-11-25 11:30:00,29.42,29.48,29.42,29.45,83890.0,27.7868,27.8435,27.7868,27.8151,83890.0
2019-11-25 12:00:00,29.45,29.48,29.44,29.48,47222.0,27.8151,27.8435,27.8057,27.8435,47222.0
2019-11-25 12:30:00,29.48,29.5,29.43,29.44,164933.0,27.8435,27.8624,27.7963,27.8057,164933.0
2019-11-25 13:00:00,29.44,29.47,29.43,29.43,53866.0,27.8057,27.834,27.7963,27.7963,53866.0
2019-11-25 13:30:00,29.43,29.5,29.43,29.47,86112.0,27.7963,27.8624,27.7963,27.834,86112.0
2019-11-25 14:00:00,29.47,29.49,29.46,29.47,66218.0,27.834,27.8529,27.8246,27.834,66218.0
2019-11-25 14:30:00,29.48,29.48,29.42,29.42,65697.0,27.8435,27.8435,27.7868,27.7868,65697.0
2019-11-25 15:00:00,29.42,29.5,29.4,29.49,106297.0,27.7868,27.8624,27.7679,27.8529,106297.0
2019-11-25 15:30:00,29.48,29.61,29.48,29.54,585511.0,27.8435,27.9663,27.8435,27.9002,585511.0
2019-11-26 09:30:00,29.46,29.74,29.44,29.71,232530.0,27.8246,28.089,27.8057,28.0607,232530.0
2019-11-26 10:00:00,29.73,29.79,29.58,29.6,115426.0,28.0796,28.1363,27.9379,27.9568,115426.0
2019-11-26 10:30:00,29.59,29.65,29.58,29.6,62847.0,27.9474,28.004,27.9379,27.9568,62847.0
2019-11-26 11:00:00,29.6,29.66,29.56,29.66,62555.0,27.9568,28.0135,27.919,28.0135,62555.0
2019-11-26 11:30:00,29.65,29.65,29.57,29.63,36197.0,28.004,28.004,27.9285,27.9852,36197.0
2019-11-26 12:00:00,29.63,29.68,29.62,29.65,42276.0,27.9852,28.0324,27.9757,28.004,42276.0
2019-11-26 12:30:00,29.64,29.67,29.57,29.58,45675.0,27.9946,28.0229,27.9285,27.9379,45675.0
2019-11-26 13:00:00,29.59,29.61,29.57,29.58,32590.0,27.9474,27.9663,27.9285,27.9379,32590.0
2019-11-26 13:30:00,29.58,29.64,29.57,29.63,54453.0,27.9379,27.9946,27.9285,27.9852,54453.0
2019-11-26 14:00:00,29.64,29.66,29.62,29.66,79741.0,27.9946,28.0135,27.9757,28.0135,79741.0
2019-11-26 14:30:00,29.66,29.79,29.64,29.77,136655.0,28.0135,28.1363,27.9946,28.1174,136655.0
2019-11-26 15:00:00,29.77,29.78,29.63,29.63,90200.0,28.1174,28.1268,27.9852,27.9852,90200.0
2019-11-26 15:30:00,29.63,29.7,29.62,29.67,370188.0,27.9852,28.0513,27.9757,28.0229,370188.0
2019-11-27 09:30:00,29.78,29.78,29.38,29.56,107734.0,28.1268,28.1268,27.749,27.919,107734.0
2019-11-27 10:00:00,29.55,29.71,29.48,29.68,170419.0,27.9096,28.0607,27.8435,28.0324,170419.0
2019-11-27 10:30:00,29.69,29.75,29.62,29.75,109219.0,28.0418,28.0985,27.9757,28.0985,109219.0
2019-11-27 11:00:00,29.74,29.83,29.74,29.83,105886.0,28.089,28.1741,28.089,28.1741,105886.0
2019-11-27 11:30:00,29.82,29.86,29.8,29.86,115208.0,28.1646,28.2024,28.1457,28.2024,115208.0
2019-11-27 12:00:00,29.85,29.87,29.78,29.79,142383.0,28.1929,28.2118,28.1268,28.1363,142383.0
2019-11-27 12:30:00,29.78,29.83,29.75,29.77,116788.0,28.1268,28.1741,28.0985,28.1174,116788.0
2019-11-27 13:00:00,29.78,29.84,29.77,29.81,174524.0,28.1268,28.1835,28.1174,28.1552,174524.0
2019-11-27 13:30:00,29.82,29.83,29.78,29.8,73461.0,28.1646,28.1741,28.1268,28.1457,73461.0
2019-11-27 14:00:00,29.8,29.82,29.77,29.79,69306.0,28.1457,28.1646,28.1174,28.1363,69306.0
2019-11-27 14:30:00,29.79,29.81,29.76,29.8,108404.0,28.1363,28.1552,28.1079,28.1457,108404.0
2019-11-27 15:00:00,29.8,29.82,29.74,29.75,102163.0,28.1457,28.1646,28.089,28.0985,102163.0
2019-11-27 15:30:00,29.75,29.8,29.73,29.77,510296.0,28.0985,28.1457,28.0796,28.1174,510296.0
2019-11-29 09:30:00,29.76,29.88,29.74,29.87,76841.0,28.1079,28.2213,28.089,28.2118,76841.0
2019-11-29 10:00:00,29.87,29.87,29.79,29.81,68148.0,28.2118,28.2118,28.1363,28.1552,68148.0
2019-11-29 10:30:00,29.82,29.83,29.73,29.75,77563.0,28.1646,28.1741,28.0796,28.0985,77563.0
2019-11-29 11:00:00,29.76,29.78,29.74,29.76,39031.0,28.1079,28.1268,28.089,28.1079,39031.0
2019-11-29 11:30:00,29.76,29.78,29.61,29.64,56068.0,28.1079,28.1268,27.9663,27.9946,56068.0
2019-11-29 12:00:00,29.64,29.69,29.62,29.63,41147.0,27.9946,28.0418,27.9757,27.9852,41147.0
2019-11-29 12:30:00,29.62,29.63,29.43,29.49,155320.0,27.9757,27.9852,27.7963,27.8529,155320.0
2019-12-02 09:30:00,29.5,29.5,29.22,29.33,129876.0,27.8624,27.8624,27.5979,27.7018,129876.0
2019-12-02 10:00:00,29.28,29.33,29.14,29.2,59739.0,27.6546,27.7018,27.5224,27.579,59739.0
2019-12-02 10:30:00,29.21,29.24,29.13,29.14,152675.0,27.5885,27.6168,27.5129,27.5224,152675.0
2019-12-02 11:00:00,29.14,29.18,29.09,29.11,72517.0,27.5224,27.5601,27.4751,27.494,72517.0
2019-12-02 11:30:00,29.12,29.12,28.96,29.03,91803.0,27.5035,27.5035,27.3523,27.4185,91803.0
2019-12-02 12:00:00,29.03,29.09,28.97,28.98,68242.0,27.4185,27.4751,27.3618,27.3712,68242.0
2019-12-02 12:30:00,28.99,29.04,28.96,28.96,36852.0,27.3807,27.4279,27.3523,27.3523,36852.0
2019-12-02 13:00:00,28.96,29.0,28.95,28.95,37411.0,27.3523,27.3901,27.3429,27.3429,37411.0
2019-12-02 13:30:00,28.95,29.0,28.93,28.97,47530.0,27.3429,27.3901,27.324,27.3618,47530.0
2019-12-02 14:00:00,28.97,29.03,28.95,29.03,44209.0,27.3618,27.4185,27.3429,27.4185,44209.0
2019-12-02 14:30:00,29.04,29.06,28.97,28.99,98595.0,27.4279,27.4468,27.3618,27.3807,98595.0
2019-12-02 15:00:00,28.99,29.02,28.9,29.0,106372.0,27.3807,27.409,27.2957,27.3901,106372.0
2019-12-02 15:30:00,29.0,29.06,28.94,29.0,266425.0,27.3901,27.4468,27.3335,27.3901,266425.0
2019-12-03 09:30:00,28.47,28.51,28.21,28.4,197054.0,26.8895,26.9273,26.644,26.8234,197054.0
2019-12-03 10:00:00,28.4,28.45,28.27,28.34,95309.0,26.8234,26.8707,26.7007,26.7668,95309.0
2019-12-03 10:30:00,28.33,28.42,28.29,28.4,176386.0,26.7573,26.8423,26.7195,26.8234,176386.0
2019-12-03 11:00:00,28.4,28.46,28.3,28.39,372904.0,26.8234,26.8801,26.729,26.814,372904.0
2019-12-03 11:30:00,28.39,28.47,28.36,28.43,154902.0,26.814,26.8895,26.7857,26.8518,154902.0
2019-12-03 12:00:00,28.42,28.43,28.33,28.41,138226.0,26.8423,26.8518,26.7573,26.8329,138226.0
2019-12-03 12:30:00,28.41,28.41,28.38,28.4,50299.0,26.8329,26.8329,26.8045,26.8234,50299.0
2019-12-03 13:00:00,28.4,28.47,28.37,28.46,89828.0,26.8234,26.8895,26.7951,26.8801,89828.0
2019-12-03 13:30:00,28.46,28.48,28.37,28.38,56467.0,26.8801,26.899,26.7951,26.8045,56467.0
2019-12-03 14:00:00,28.38,28.43,28.37,28.39,107809.0,26.8045,26.8518,26.7951,26.814,107809.0
2019-12-03 14:30:00,28.38,28.42,28.35,28.37,73676.0,26.8045,26.8423,26.7762,26.7951,73676.0
2019-12-03 15:00:00,28.36,28.4,28.29,28.39,180489.0,26.7857,26.8234,26.7195,26.814,180489.0
2019-12-03 15:30:00,28.4,28.4,28.25,28.26,595925.0,26.8234,26.8234,26.6818,26.6912,595925.0
2019-12-04 09:30:00,28.47,28.76,28.46,28.75,160128.0,26.8895,27.1635,26.8801,27.154,160128.0
2019-12-04 10:00:00,28.74,28.85,28.69,28.82,95639.0,27.1446,27.2485,27.0973,27.2201,95639.0
2019-12-04 10:30:00,28.82,28.84,28.75,28.82,132924.0,27.2201,27.239,27.154,27.2201,132924.0
2019-12-04 11:00:00,28.84,28.86,28.79,28.83,106398.0,27.239,27.2579,27.1918,27.2296,106398.0
2019-12-04 11:30:00,28.84,28.89,28.8,28.84,89930.0,27.239,27.2862,27.2012,27.239,89930.0
2019-12-04 12:00:00,28.84,28.89,28.83,28.85,54343.0,27.239,27.2862,27.2296,27.2485,54343.0
2019-12-04 12:30:00,28.86,28.88,28.79,28.79,61401.0,27.2579,27.2768,27.1918,27.1918,61401.0
2019-12-04 13:00:00,28.8,28.82,28.77,28.8,42915.0,27.2012,27.2201,27.1729,27.2012,42915.0
2019-12-04 13:30:00,28.8,28.8,28.74,28.78,37787.0,27.2012,27.2012,27.1446,27.1823,37787.0
2019-12-04 14:00:00,28.78,28.79,28.73,28.75,37439.0,27.1823,27.1918,27.1351,27.154,37439.0
2019-12-04 14:30:00,28.75,28.75,28.67,28.75,173098.0,27.154,27.154,27.0784,27.154,173098.0
2019-12-04 15:00:00,28.75,28.79,28.72,28.76,73080.0,27.154,27.1918,27.1257,27.1635,73080.0
2019-12-04 15:30:00,28.76,28.79,28.71,28.71,483498.0,27.1635,27.1918,27.1162,27.1162,483498.0
2019-12-05 09:30:00,28.95,29.05,28.89,29.0,100483.0,27.3429,27.4374,27.2862,27.3901,100483.0
2019-12-05 10:00:00,29.0,29.08,28.98,29.04,276423.0,27.3901,27.4657,27.3712,27.4279,276423.0
2019-12-05 10:30:00,29.04,29.13,29.01,29.04,92245.0,27.4279,27.5129,27.3996,27.4279,92245.0
2019-12-05 11:00:00,29.04,29.1,29.01,29.07,36978.0,27.4279,27.4846,27.3996,27.4562,36978.0
2019-12-05 11:30:00,29.08,29.11,29.03,29.08,31842.0,27.4657,27.494,27.4185,27.4657,31842.0
2019-12-05 12:00:00,29.08,29.11,29.02,29.05,39810.0,27.4657,27.494,27.409,27.4374,39810.0
2019-12-05 12:30:00,29.07,29.19,29.04,29.19,88727.0,27.4562,27.5696,27.4279,27.5696,88727.0
2019-12-05 13:00:00,29.18,29.24,29.13,29.15,193365.0,27.5601,27.6168,27.5129,27.5318,193365.0
2019-12-05 13:30:00,29.15,29.16,29.1,29.11,35354.0,27.5318,27.5412,27.4846,27.494,35354.0
2019-12-05 14:00:00,29.1,29.13,29.07,29.11,29659.0,27.4846,27.5129,27.4562,27.494,29659.0
2019-12-05 14:30:00,29.11,29.13,29.01,29.07,44151.0,27.494,27.5129,27.3996,27.4562,44151.0
2019-12-05 15:00:00,29.08,29.14,29.08,29.12,41256.0,27.4657,27.5224,27.4657,27.5035,41256.0
2019-12-05 15:30:00,29.13,29.16,29.09,29.11,172323.0,27.5129,27.5412,27.4751,27.494,172323.0
2019-12-06 09:30:00,29.31,29.47,29.3,29.42,105364.0,27.6829,27.834,27.6735,27.7868,105364.0
2019-12-06 10:00:00,29.42,29.46,29.37,29.37,72097.0,27.7868,27.8246,27.7396,27.7396,72097.0
2019-12-06 10:30:00,29.38,29.39,29.3,29.34,70917.0,27.749,27.7585,27.6735,27.7113,70917.0
2019-12-06 11:00:00,29.34,29.4,29.29,29.36,70395.0,27.7113,27.7679,27.664,27.7301,70395.0
2019-12-06 11:30:00,29.37,29.4,29.33,29.35,40885.0,27.7396,27.7679,27.7018,27.7207,40885.0
2019-12-06 12:00:00,29.35,29.37,29.32,29.33,32718.0,27.7207,27.7396,27.6924,27.7018,32718.0
2019-12-06 12:30:00,29.33,29.35,29.3,29.32,31638.0,27.7018,27.7207,27.6735,27.6924,31638.0
2019-12-06 13:00:00,29.32,29.34,29.3,29.33,43238.0,27.6924,27.7113,27.6735,27.7018,43238.0
2019-12-06 13:30:00,29.33,29.35,29.28,29.29,31230.0,27.7018,27.7207,27.6546,27.664,31230.0
2019-12-06 14:00:00,29.3,29.34,29.28,29.33,38042.0,27.6735,27.7113,27.6546,27.7018,38042.0
2019-12-06 14:30:00,29.33,29.33,29.25,29.27,101544.0,27.7018,27.7018,27.6262,27.6451,101544.0
2019-12-06 15:00:00,29.26,29.29,29.22,29.25,53569.0,27.6357,27.664,27.5979,27.6262,53569.0
2019-12-06 15:30:00,29.24,29.28,29.13,29.14,281761.0,27.6168,27.6546,27.5129,27.5224,281761.0
2019-12-09 09:30:00,29.17,29.29,29.04,29.25,176341.0,27.5507,27.664,27.4279,27.6262,176341.0
2019-12-09 10:00:00,29.25,29.32,29.21,29.28,149052.0,27.6262,27.6924,27.5885,27.6546,149052.0
2019-12-09 10:30:00,29.28,29.33,29.25,29.32,65288.0,27.6546,27.7018,27.6262,27.6924,65288.0
2019-12-09 11:00:00,29.32,29.32,29.2,29.2,49235.0,27.6924,27.6924,27.579,27.579,49235.0
2019-12-09 11:30:00,29.21,29.22,29.06,29.06,46581.0,27.5885,27.5979,27.4468,27.4468,46581.0
2019-12-09 12:00:00,29.06,29.12,29.03,29.09,44623.0,27.4468,27.5035,27.4185,27.4751,44623.0
2019-12-09 12:30:00,29.1,29.12,29.06,29.11,45991.0,27.4846,27.5035,27.4468,27.494,45991.0
2019-12-09 13:00:00,29.12,29.13,29.07,29.09,27069.0,27.5035,27.5129,27.4562,27.4751,27069.0
2019-12-09 13:30:00,29.07,29.08,29.03,29.05,47608.0,27.4562,27.4657,27.4185,27.4374,47608.0
2019-12-09 14:00:00,29.05,29.05,28.96,28.99,33535.0,27.4374,27.4374,27.3523,27.3807,33535.0
2019-12-09 14:30:00,28.99,29.09,28.98,29.08,38311.0,27.3807,27.4751,27.3712,27.4657,38311.0
2019-12-09 15:00:00,29.08,29.08,29.03,29.06,39836.0,27.4657,27.4657,27.4185,27.4468,39836.0
2019-12-09 15:30:00,29.07,29.08,28.99,29.0,233402.0,27.4562,27.4657,27.3807,27.3901,233402.0
2019-12-10 09:30:00,29.0,29.08,28.93,29.06,112997.0,27.3901,27.4657,27.324,27.4468,112997.0
2019-12-10 10:00:00,29.06,29.12,29.04,29.1,182575.0,27.4468,27.5035,27.4279,27.4846,182575.0
2019-12-10 10:30:00,29.11,29.21,29.1,29.21,144550.0,27.494,27.5885,27.4846,27.5885,144550.0
2019-12-10 11:00:00,29.21,29.22,29.1,29.2,99597.0,27.5885,27.5979,27.4846,27.579,99597.0
2019-12-10 11:30:00,29.2,29.2,29.11,29.11,56337.0,27.579,27.579,27.494,27.494,56337.0
2019-12-10 12:00:00,29.12,29.2,29.11,29.14,61280.0,27.5035,27.579,27.494,27.5224,61280.0
2019-12-10 12:30:00,29.13,29.14,29.06,29.07,93321.0,27.5129,27.5224,27.4468,27.4562,93321.0
2019-12-10 13:00:00,29.07,29.13,29.03,29.1,171914.0,27.4562,27.5129,27.4185,27.4846,171914.0
2019-12-10 13:30:00,29.1,29.1,29.05,29.07,30826.0,27.4846,27.4846,27.4374,27.4562,30826.0
2019-12-10 14:00:00,29.08,29.14,29.08,29.13,90709.0,27.4657,27.5224,27.4657,27.5129,90709.0
2019-12-10 14:30:00,29.14,29.14,29.05,29.09,58523.0,27.5224,27.5224,27.4374,27.4751,58523.0
2019-12-10 15:00:00,29.1,29.14,29.08,29.11,52570.0,27.4846,27.5224,27.4657,27.494,52570.0
2019-12-10 15:30:00,29.11,29.13,29.07,29.13,284412.0,27.494,27.5129,27.4562,27.5129,284412.0
2019-12-11 09:30:00,29.22,29.27,29.08,29.15,108702.0,27.5979,27.6451,27.4657,27.5318,108702.0
2019-12-11 10:00:00,29.16,29.19,29.04,29.17,132911.0,27.5412,27.5696,27.4279,27.5507,132911.0
2019-12-11 10:30:00,29.17,29.21,29.13,29.16,61289.0,27.5507,27.5885,27.5129,27.5412,61289.0
2019-12-11 11:00:00,29.16,29.21,29.1,29.12,60322.0,27.5412,27.5885,27.4846,27.5035,60322.0
2019-12-11 11:30:00,29.11,29.17,29.09,29.1,67708.0,27.494,27.5507,27.4751,27.4846,67708.0
2019-12-11 12:00:00,29.1,29.16,29.09,29.13,136341.0,27.4846,27.5412,27.4751,27.5129,136341.0
2019-12-11 12:30:00,29.12,29.17,29.08,29.17,217031.0,27.5035,27.5507,27.4657,27.5507,217031.0
2019-12-11 13:00:00,29.16,29.2,29.14,29.2,89029.0,27.5412,27.579,27.5224,27.579,89029.0
2019-12-11 13:30:00,29.2,29.21,29.14,29.21,162465.0,27.579,27.5885,27.5224,27.5885,162465.0
2019-12-11 14:00:00,29.2,29.21,29.13,29.14,121815.0,27.579,27.5885,27.5129,27.5224,121815.0
2019-12-11 14:30:00,29.14,29.17,29.13,29.14,70647.0,27.5224,27.5507,27.5129,27.5224,70647.0
2019-12-11 15:00:00,29.14,29.17,29.09,29.15,120449.0,27.5224,27.5507,27.4751,27.5318,120449.0
2019-12-11 15:30:00,29.14,29.18,29.11,29.14,251093.0,27.5224,27.5601,27.494,27.5224,251093.0
2019-12-12 09:30:00,29.2,29.34,29.15,29.33,122014.0,27.579,27.7113,27.5318,27.7018,122014.0
2019-12-12 10:00:00,29.33,29.4,29.31,29.33,228870.0,27.7018,27.7679,27.6829,27.7018,228870.0
2019-12-12 10:30:00,29.32,29.37,29.29,29.3,49265.0,27.6924,27.7396,27.664,27.6735,49265.0
2019-12-12 11:00:00,29.3,29.31,29.17,29.19,200807.0,27.6735,27.6829,27.5507,27.5696,200807.0
2019-12-12 11:30:00,29.18,29.18,28.97,29.03,81950.0,27.5601,27.5601,27.3618,27.4185,81950.0
2019-12-12 12:00:00,29.03,29.11,29.03,29.09,110919.0,27.4185,27.494,27.4185,27.4751,110919.0
2019-12-12 12:30:00,29.1,29.25,29.09,29.18,122705.0,27.4846,27.6262,27.4751,27.5601,122705.0
2019-12-12 13:00:00,29.18,29.21,29.16,29.19,61393.0,27.5601,27.5885,27.5412,27.5696,61393.0
2019-12-12 13:30:00,29.19,29.19,29.13,29.17,58344.0,27.5696,27.5696,27.5129,27.5507,58344.0
2019-12-12 14:00:00,29.17,29.2,29.13,29.15,50269.0,27.5507,27.579,27.5129,27.5318,50269.0
2019-12-12 14:30:00,29.16,29.18,29.11,29.14,222542.0,27.5412,27.5601,27.494,27.5224,222542.0
2019-12-12 15:00:00,29.14,29.25,29.13,29.25,220960.0,27.5224,27.6262,27.5129,27.6262,220960.0
2019-12-12 15:30:00,29.24,29.27,29.19,29.26,645723.0,27.6168,27.6451,27.5696,27.6357,645723.0
2019-12-13 09:30:00,29.18,29.36,29.14,29.33,177086.0,27.5601,27.7301,27.5224,27.7018,177086.0
2019-12-13 10:00:00,29.31,29.49,29.28,29.35,123958.0,27.6829,27.8529,27.6546,27.7207,123958.0
2019-12-13 10:30:00,29.35,29.41,29.31,29.32,102575.0,27.7207,27.7774,27.6829,27.6924,102575.0
2019-12-13 11:00:00,29.32,29.38,29.29,29.35,93524.0,27.6924,27.749,27.664,27.7207,93524.0
2019-12-13 11:30:00,29.35,29.39,29.34,29.37,119483.0,27.7207,27.7585,27.7113,27.7396,119483.0
2019-12-13 12:00:00,29.37,29.39,29.32,29.38,82352.0,27.7396,27.7585,27.6924,27.749,82352.0
2019-12-13 12:30:00,29.39,29.42,29.35,29.41,48950.0,27.7585,27.7868,27.7207,27.7774,48950.0
2019-12-13 13:00:00,29.41,29.41,29.34,29.35,123565.0,27.7774,27.7774,27.7113,27.7207,123565.0
2019-12-13 13:30:00,29.35,29.38,29.34,29.35,63565.0,27.7207,27.749,27.7113,27.7207,63565.0
2019-12-13 14:00:00,29.36,29.38,29.34,29.35,127411.0,27.7301,27.749,27.7113,27.7207,127411.0
2019-12-13 14:30:00,29.35,29.38,29.33,29.37,259887.0,27.7207,27.749,27.7018,27.7396,259887.0
2019-12-13 15:00:00,29.36,29.37,29.2,29.2,246216.0,27.7301,27.7396,27.579,27.579,246216.0
2019-12-13 15:30:00,29.2,29.22,29.12,29.14,568709.0,27.579,27.5979,27.5035,27.5224,568709.0
2019-12-16 09:30:00,29.36,29.65,29.36,29.49,371570.0,27.7301,28.004,27.7301,27.8529,371570.0
2019-12-16 10:00:00,29.5,29.64,29.49,29.62,188386.0,27.8624,27.9946,27.8529,27.9757,188386.0
2019-12-16 10:30:00,29.62,29.67,29.58,29.63,133135.0,27.9757,28.0229,27.9379,27.9852,133135.0
2019-12-16 11:00:00,29.63,29.65,29.55,29.58,233426.0,27.9852,28.004,27.9096,27.9379,233426.0
2019-12-16 11:30:00,29.57,29.6,29.48,29.49,223774.0,27.9285,27.9568,27.8435,27.8529,223774.0
2019-12-16 12:00:00,29.48,29.54,29.47,29.51,117465.0,27.8435,27.9002,27.834,27.8718,117465.0
2019-12-16 12:30:00,29.51,29.51,29.33,29.46,323825.0,27.8718,27.8718,27.7018,27.8246,323825.0
2019-12-16 13:00:00,29.46,29.52,29.46,29.51,222685.0,27.8246,27.8813,27.8246,27.8718,222685.0
2019-12-16 13:30:00,29.51,29.54,29.48,29.48,241839.0,27.8718,27.9002,27.8435,27.8435,241839.0
2019-12-16 14:00:00,29.49,29.49,29.37,29.4,342858.0,27.8529,27.8529,27.7396,27.7679,342858.0
2019-12-16 14:30:00,29.4,29.4,29.34,29.39,340001.0,27.7679,27.7679,27.7113,27.7585,340001.0
2019-12-16 15:00:00,29.39,29.45,29.37,29.44,427833.0,27.7585,27.8151,27.7396,27.8057,427833.0
2019-12-16 15:30:00,29.44,29.51,29.38,29.51,1260354.0,27.8057,27.8718,27.749,27.8718,1260354.0
2019-12-17 09:30:00,29.53,29.56,29.22,29.25,228026.0,27.8907,27.919,27.5979,27.6262,228026.0
2019-12-17 10:00:00,29.25,29.38,29.24,29.38,463536.0,27.6262,27.749,27.6168,27.749,463536.0
2019-12-17 10:30:00,29.38,29.47,29.36,29.42,434838.0,27.749,27.834,27.7301,27.7868,434838.0
2019-12-17 11:00:00,29.42,29.45,29.35,29.36,157323.0,27.7868,27.8151,27.7207,27.7301,157323.0
2019-12-17 11:30:00,29.35,29.39,29.33,29.36,98296.0,27.7207,27.7585,27.7018,27.7301,98296.0
2019-12-17 12:00:00,29.37,29.37,29.26,29.28,129862.0,27.7396,27.7396,27.6357,27.6546,129862.0
2019-12-17 12:30:00,29.27,29.31,29.21,29.22,535611.0,27.6451,27.6829,27.5885,27.5979,535611.0
2019-12-17 13:00:00,29.22,29.22,29.1,29.12,231455.0,27.5979,27.5979,27.4846,27.5035,231455.0
2019-12-17 13:30:00,29.11,29.23,29.09,29.2,199162.0,27.494,27.6074,27.4751,27.579,199162.0
2019-12-17 14:00:00,29.2,29.29,29.17,29.25,243476.0,27.579,27.664,27.5507,27.6262,243476.0
2019-12-17 14:30:00,29.25,29.41,29.24,29.38,263126.0,27.6262,27.7774,27.6168,27.749,263126.0
2019-12-17 15:00:00,29.37,29.37,29.24,29.34,290796.0,27.7396,27.7396,27.6168,27.7113,290796.0
2019-12-17 15:30:00,29.34,29.46,29.32,29.41,1133880.0,27.7113,27.8246,27.6924,27.7774,1133880.0
2019-12-18 09:30:00,29.44,29.62,29.4,29.55,244141.0,27.8057,27.9757,27.7679,27.9096,244141.0
2019-12-18 10:00:00,29.54,29.66,29.49,29.6,112964.0,27.9002,28.0135,27.8529,27.9568,112964.0
2019-12-18 10:30:00,29.59,29.6,29.53,29.56,211839.0,27.9474,27.9568,27.8907,27.919,211839.0
2019-12-18 11:00:00,29.55,29.57,29.52,29.56,390465.0,27.9096,27.9285,27.8813,27.919,390465.0
2019-12-18 11:30:00,29.56,29.58,29.51,29.55,97716.0,27.919,27.9379,27.8718,27.9096,97716.0
2019-12-18 12:00:00,29.55,29.61,29.53,29.56,186403.0,27.9096,27.9663,27.8907,27.919,186403.0
2019-12-18 12:30:00,29.56,29.58,29.53,29.56,145767.0,27.919,27.9379,27.8907,27.919,145767.0
2019-12-18 13:00:00,29.56,29.58,29.54,29.55,105019.0,27.919,27.9379,27.9002,27.9096,105019.0
2019-12-18 13:30:00,29.55,29.56,29.51,29.53,185041.0,27.9096,27.919,27.8718,27.8907,185041.0
2019-12-18 14:00:00,29.53,29.57,29.5,29.54,55881.0,27.8907,27.9285,27.8624,27.9002,55881.0
2019-12-18 14:30:00,29.55,29.57,29.53,29.57,93364.0,27.9096,27.9285,27.8907,27.9285,93364.0
2019-12-18 15:00:00,29.57,29.58,29.43,29.45,304744.0,27.9285,27.9379,27.7963,27.8151,304744.0
2019-12-18 15:30:00,29.45,29.46,29.34,29.34,241710.0,27.8151,27.8246,27.7113,27.7113,241710.0
2019-12-19 09:30:00,29.45,29.68,29.41,29.55,169438.0,27.8151,28.0324,27.7774,27.9096,169438.0
2019-12-19 10:00:00,29.54,29.63,29.46,29.62,206859.0,27.9002,27.9852,27.8246,27.9757,206859.0
2019-12-19 10:30:00,29.62,29.77,29.62,29.72,1275739.0,27.9757,28.1174,27.9757,28.0702,1275739.0
2019-12-19 11:00:00,29.72,29.84,29.63,29.83,344743.0,28.0702,28.1835,27.9852,28.1741,344743.0
2019-12-19 11:30:00,29.83,29.88,29.81,29.87,134863.0,28.1741,28.2213,28.1552,28.2118,134863.0
2019-12-19 12:00:00,29.87,29.9,29.86,29.89,101181.0,28.2118,28.2402,28.2024,28.2307,101181.0
2019-12-19 12:30:00,29.89,29.9,29.84,29.86,133881.0,28.2307,28.2402,28.1835,28.2024,133881.0
2019-12-19 13:00:00,29.86,29.87,29.81,29.83,151804.0,28.2024,28.2118,28.1552,28.1741,151804.0
2019-12-19 13:30:00,29.83,29.88,29.77,29.87,2603783.0,28.1741,28.2213,28.1174,28.2118,2603783.0
2019-12-19 14:00:00,29.87,29.88,29.79,29.8,187719.0,28.2118,28.2213,28.1363,28.1457,187719.0
2019-12-19 14:30:00,29.8,29.88,29.79,29.87,186045.0,28.1457,28.2213,28.1363,28.2118,186045.0
2019-12-19 15:00:00,29.87,29.88,29.83,29.87,256290.0,28.2118,28.2213,28.1741,28.2118,256290.0
2019-12-19 15:30:00,29.87,29.88,29.77,29.78,1020170.0,28.2118,28.2213,28.1174,28.1268,1020170.0
2019-12-20 09:30:00,29.94,29.99,29.8,29.97,271278.0,28.2779,28.3252,28.1457,28.3063,271278.0
2019-12-20 10:00:00,29.97,30.05,29.95,30.04,828141.0,28.3063,28.3818,28.2874,28.3724,828141.0
2019-12-20 10:30:00,30.03,30.18,30.01,30.14,559681.0,28.3629,28.5046,28.3441,28.4668,559681.0
2019-12-20 11:00:00,30.13,30.13,29.9,29.93,220973.0,28.4574,28.4574,28.2402,28.2685,220973.0
2019-12-20 11:30:00,29.93,29.94,29.79,29.85,288632.0,28.2685,28.2779,28.1363,28.1929,288632.0
2019-12-20 12:00:00,29.85,29.85,29.68,29.69,227565.0,28.1929,28.1929,28.0324,28.0418,227565.0
2019-12-20 12:30:00,29.69,29.71,29.61,29.61,146254.0,28.0418,28.0607,27.9663,27.9663,146254.0
2019-12-20 13:00:00,29.61,29.64,29.59,29.63,138370.0,27.9663,27.9946,27.9474,27.9852,138370.0
2019-12-20 13:30:00,29.63,29.65,29.55,29.55,163592.0,27.9852,28.004,27.9096,27.9096,163592.0
2019-12-20 14:00:00,29.55,29.58,29.49,29.58,114858.0,27.9096,27.9379,27.8529,27.9379,114858.0
2019-12-20 14:30:00,29.57,29.67,29.55,29.64,166703.0,27.9285,28.0229,27.9096,27.9946,166703.0
2019-12-20 15:00:00,29.64,29.68,29.59,29.65,195659.0,27.9946,28.0324,27.9474,28.004,195659.0
2019-12-20 15:30:00,29.64,29.74,29.56,29.65,611291.0,27.9946,28.089,27.919,28.004,611291.0
2019-12-23 09:30:00,29.77,29.83,29.6,29.65,118004.0,28.1174,28.1741,27.9568,28.004,118004.0
2019-12-23 10:00:00,29.65,29.66,29.46,29.48,152000.0,28.004,28.0135,27.8246,27.8435,152000.0
2019-12-23 10:30:00,29.48,29.52,29.42,29.44,57865.0,27.8435,27.8813,27.7868,27.8057,57865.0
2019-12-23 11:00:00,29.44,29.47,29.25,29.25,149948.0,27.8057,27.834,27.6262,27.6262,149948.0
2019-12-23 11:30:00,29.25,29.44,29.25,29.35,83436.0,27.6262,27.8057,27.6262,27.7207,83436.0
2019-12-23 12:00:00,29.35,29.41,29.28,29.28,107967.0,27.7207,27.7774,27.6546,27.6546,107967.0
2019-12-23 12:30:00,29.28,29.33,29.24,29.24,56180.0,27.6546,27.7018,27.6168,27.6168,56180.0
2019-12-23 13:00:00,29.25,29.28,29.18,29.2,63210.0,27.6262,27.6546,27.5601,27.579,63210.0
2019-12-23 13:30:00,29.19,29.21,29.13,29.13,121816.0,27.5696,27.5885,27.5129,27.5129,121816.0
2019-12-23 14:00:00,29.14,29.19,29.14,29.17,53227.0,27.5224,27.5696,27.5224,27.5507,53227.0
2019-12-23 14:30:00,29.17,29.17,29.11,29.13,104234.0,27.5507,27.5507,27.494,27.5129,104234.0
2019-12-23 15:00:00,29.13,29.15,29.06,29.13,105149.0,27.5129,27.5318,27.4468,27.5129,105149.0
2019-12-23 15:30:00,29.13,29.15,29.02,29.05,320622.0,27.5129,27.5318,27.409,27.4374,320622.0
2019-12-24 09:30:00,29.02,29.13,28.84,28.96,111278.0,27.409,27.5129,27.239,27.3523,111278.0
2019-12-24 10:00:00,28.96,29.11,28.95,28.97,134688.0,27.3523,27.494,27.3429,27.3618,134688.0
2019-12-24 10:30:00,28.96,29.06,28.95,29.03,67515.0,27.3523,27.4468,27.3429,27.4185,67515.0
2019-12-24 11:00:00,29.02,29.07,28.96,28.98,61879.0,27.409,27.4562,27.3523,27.3712,61879.0
2019-12-24 11:30:00,28.98,29.04,28.98,29.01,106116.0,27.3712,27.4279,27.3712,27.3996,106116.0
2019-12-24 12:00:00,29.0,29.01,28.95,29.01,62207.0,27.3901,27.3996,27.3429,27.3996,62207.0
2019-12-24 12:30:00,29.0,29.03,28.97,28.99,185236.0,27.3901,27.4185,27.3618,27.3807,185236.0
2019-12-26 09:30:00,29.44,29.51,29.32,29.48,139730.0,27.8057,27.8718,27.6924,27.8435,139730.0
2019-12-26 10:00:00,29.49,29.53,29.34,29.45,85840.0,27.8529,27.8907,27.7113,27.8151,85840.0
2019-12-26 10:30:00,29.45,29.47,29.3,29.32,54629.0,27.8151,27.834,27.6735,27.6924,54629.0
2019-12-26 11:00:00,29.32,29.38,29.31,29.33,86059.0,27.6924,27.749,27.6829,27.7018,86059.0
2019-12-26 11:30:00,29.32,29.36,29.29,29.31,49554.0,27.6924,27.7301,27.664,27.6829,49554.0
2019-12-26 12:00:00,29.3,29.33,29.25,29.28,31199.0,27.6735,27.7018,27.6262,27.6546,31199.0
2019-12-26 12:30:00,29.27,29.31,29.25,29.26,28626.0,27.6451,27.6829,27.6262,27.6357,28626.0
2019-12-26 13:00:00,29.26,29.29,29.25,29.27,32804.0,27.6357,27.664,27.6262,27.6451,32804.0
2019-12-26 13:30:00,29.27,29.35,29.25,29.33,32710.0,27.6451,27.7207,27.6262,27.7018,32710.0
2019-12-26 14:00:00,29.34,29.4,29.32,29.37,38312.0,27.7113,27.7679,27.6924,27.7396,38312.0
2019-12-26 14:30:00,29.38,29.38,29.21,29.22,92390.0,27.749,27.749,27.5885,27.5979,92390.0
2019-12-26 15:00:00,29.22,29.25,29.19,29.25,59979.0,27.5979,27.6262,27.5696,27.6262,59979.0
2019-12-26 15:30:00,29.25,29.29,29.18,29.28,233824.0,27.6262,27.664,27.5601,27.6546,233824.0
2019-12-27 09:30:00,29.28,29.44,29.19,29.2,102839.0,27.6546,27.8057,27.5696,27.579,102839.0
2019-12-27 10:00:00,29.21,29.27,29.19,29.23,63414.0,27.5885,27.6451,27.5696,27.6074,63414.0
2019-12-27 10:30:00,29.23,29.26,29.2,29.2,55329.0,27.6074,27.6357,27.579,27.579,55329.0
2019-12-27 11:00:00,29.21,29.22,29.15,29.16,56725.0,27.5885,27.5979,27.5318,27.5412,56725.0
2019-12-27 11:30:00,29.15,29.22,29.08,29.21,67168.0,27.5318,27.5979,27.4657,27.5885,67168.0
2019-12-27 12:00:00,29.21,29.23,29.17,29.18,142055.0,27.5885,27.6074,27.5507,27.5601,142055.0
2019-12-27 12:30:00,29.18,29.22,29.17,29.2,42551.0,27.5601,27.5979,27.5507,27.579,42551.0
2019-12-27 13:00:00,29.19,29.23,29.19,29.21,29469.0,27.5696,27.6074,27.5696,27.5885,29469.0
2019-12-27 13:30:00,29.21,29.23,29.17,29.17,47658.0,27.5885,27.6074,27.5507,27.5507,47658.0
2019-12-27 14:00:00,29.18,29.22,29.17,29.19,47126.0,27.5601,27.5979,27.5507,27.5696,47126.0
2019-12-27 14:30:00,29.2,29.21,29.17,29.18,54294.0,27.579,27.5885,27.5507,27.5601,54294.0
2019-12-27 15:00:00,29.18,29.21,29.15,29.17,88534.0,27.5601,27.5885,27.5318,27.5507,88534.0
2019-12-27 15:30:00,29.17,29.17,29.08,29.16,286312.0,27.5507,27.5507,27.4657,27.5412,286312.0
2019-12-30 09:30:00,29.25,29.34,29.1,29.17,88034.0,27.6262,27.7113,27.4846,27.5507,88034.0
2019-12-30 10:00:00,29.17,29.22,29.09,29.14,99659.0,27.5507,27.5979,27.4751,27.5224,99659.0
2019-12-30 10:30:00,29.14,29.17,29.08,29.11,79325.0,27.5224,27.5507,27.4657,27.494,79325.0
2019-12-30 11:00:00,29.11,29.12,28.93,28.95,99698.0,27.494,27.5035,27.324,27.3429,99698.0
2019-12-30 11:30:00,28.94,28.98,28.89,28.93,94475.0,27.3335,27.3712,27.2862,27.324,94475.0
2019-12-30 12:00:00,28.94,29.08,28.92,29.08,65721.0,27.3335,27.4657,27.3146,27.4657,65721.0
2019-12-30 12:30:00,29.08,29.12,29.07,29.11,85557.0,27.4657,27.5035,27.4562,27.494,85557.0
2019-12-30 13:00:00,29.11,29.11,29.06,29.07,45781.0,27.494,27.494,27.4468,27.4562,45781.0
2019-12-30 13:30:00,29.07,29.1,29.05,29.05,102166.0,27.4562,27.4846,27.4374,27.4374,102166.0
2019-12-30 14:00:00,29.05,29.06,28.94,28.95,55563.0,27.4374,27.4468,27.3335,27.3429,55563.0
2019-12-30 14:30:00,28.95,29.02,28.9,29.01,60241.0,27.3429,27.409,27.2957,27.3996,60241.0
2019-12-30 15:00:00,29.02,29.07,28.99,29.07,99096.0,27.409,27.4562,27.3807,27.4562,99096.0
2019-12-30 15:30:00,29.07,29.07,28.98,29.04,186048.0,27.4562,27.4562,27.3712,27.4279,186048.0
2019-12-31 09:30:00,28.86,29.36,28.8,29.26,222194.0,27.2579,27.7301,27.2012,27.6357,222194.0
2019-12-31 10:00:00,29.27,29.27,29.12,29.2,76942.0,27.6451,27.6451,27.5035,27.579,76942.0
2019-12-31 10:30:00,29.21,29.22,28.99,29.04,84856.0,27.5885,27.5979,27.3807,27.4279,84856.0
2019-12-31 11:00:00,29.04,29.11,29.03,29.06,54455.0,27.4279,27.494,27.4185,27.4468,54455.0
2019-12-31 11:30:00,29.07,29.19,29.06,29.15,68849.0,27.4562,27.5696,27.4468,27.5318,68849.0
2019-12-31 12:00:00,29.15,29.18,29.12,29.18,80522.0,27.5318,27.5601,27.5035,27.5601,80522.0
2019-12-31 12:30:00,29.18,29.19,29.1,29.13,47732.0,27.5601,27.5696,27.4846,27.5129,47732.0
2019-12-31 13:00:00,29.13,29.16,29.12,29.14,37332.0,27.5129,27.5412,27.5035,27.5224,37332.0
2019-12-31 13:30:00,29.14,29.23,29.14,29.22,68577.0,27.5224,27.6074,27.5224,27.5979,68577.0
2019-12-31 14:00:00,29.23,29.23,29.17,29.19,80827.0,27.6074,27.6074,27.5507,27.5696,80827.0
2019-12-31 14:30:00,29.18,29.18,29.11,29.15,58148.0,27.5601,27.5601,27.494,27.5318,58148.0
2019-12-31 15:00:00,29.15,29.16,29.12,29.15,74053.0,27.5318,27.5412,27.5035,27.5318,74053.0
2019-12-31 15:30:00,29.15,29.16,29.08,29.16,283512.0,27.5318,27.5412,27.4657,27.5412,283512.0
2020-01-02 09:30:00,29.41,29.5,29.3,29.39,199553.0,27.7774,27.8624,27.6735,27.7585,199553.0
2020-01-02 10:00:00,29.39,29.39,29.26,29.28,236630.0,27.7585,27.7585,27.6357,27.6546,236630.0
2020-01-02 10:30:00,29.28,29.32,29.2,29.3,169715.0,27.6546,27.6924,27.579,27.6735,169715.0
2020-01-02 11:00:00,29.3,29.4,29.3,29.36,335641.0,27.6735,27.7679,27.6735,27.7301,335641.0
2020-01-02 11:30:00,29.36,29.4,29.22,29.27,133923.0,27.7301,27.7679,27.5979,27.6451,133923.0
2020-01-02 12:00:00,29.27,29.32,29.24,29.28,119885.0,27.6451,27.6924,27.6168,27.6546,119885.0
2020-01-02 12:30:00,29.27,29.34,29.24,29.33,144283.0,27.6451,27.7113,27.6168,27.7018,144283.0
2020-01-02 13:00:00,29.34,29.35,29.28,29.3,76672.0,27.7113,27.7207,27.6546,27.6735,76672.0
2020-01-02 13:30:00,29.3,29.32,29.24,29.24,89559.0,27.6735,27.6924,27.6168,27.6168,89559.0
2020-01-02 14:00:00,29.25,29.26,29.14,29.15,94108.0,27.6262,27.6357,27.5224,27.5318,94108.0
2020-01-02 14:30:00,29.15,29.19,29.13,29.16,99306.0,27.5318,27.5696,27.5129,27.5412,99306.0
2020-01-02 15:00:00,29.17,29.31,29.15,29.26,134810.0,27.5507,27.6829,27.5318,27.6357,134810.0
2020-01-02 15:30:00,29.27,29.37,29.2,29.37,377157.0,27.6451,27.7396,27.579,27.7396,377157.0
2020-01-03 09:30:00,29.0,29.27,28.95,29.09,180580.0,27.3901,27.6451,27.3429,27.4751,180580.0
2020-01-03 10:00:00,29.08,29.09,28.91,28.99,100747.0,27.4657,27.4751,27.3051,27.3807,100747.0
2020-01-03 10:30:00,28.99,29.12,28.98,29.07,100460.0,27.3807,27.5035,27.3712,27.4562,100460.0
2020-01-03 11:00:00,29.07,29.2,29.04,29.16,163335.0,27.4562,27.579,27.4279,27.5412,163335.0
2020-01-03 11:30:00,29.17,29.24,29.09,29.13,177418.0,27.5507,27.6168,27.4751,27.5129,177418.0
2020-01-03 12:00:00,29.13,29.14,28.96,28.99,101209.0,27.5129,27.5224,27.3523,27.3807,101209.0
2020-01-03 12:30:00,28.99,29.15,28.97,29.1,61333.0,27.3807,27.5318,27.3618,27.4846,61333.0
2020-01-03 13:00:00,29.1,29.17,29.06,29.1,112784.0,27.4846,27.5507,27.4468,27.4846,112784.0
2020-01-03 13:30:00,29.1,29.11,28.96,28.97,72621.0,27.4846,27.494,27.3523,27.3618,72621.0
2020-01-03 14:00:00,28.97,28.99,28.92,28.95,102383.0,27.3618,27.3807,27.3146,27.3429,102383.0
2020-01-03 14:30:00,28.96,28.97,28.87,28.93,78538.0,27.3523,27.3618,27.2673,27.324,78538.0
2020-01-03 15:00:00,28.94,29.06,28.93,29.03,123992.0,27.3335,27.4468,27.324,27.4185,123992.0
2020-01-03 15:30:00,29.03,29.06,28.98,29.01,276456.0,27.4185,27.4468,27.3712,27.3996,276456.0
2020-01-06 09:30:00,28.71,28.82,28.59,28.7,496454.0,27.1162,27.2201,27.0029,27.1068,496454.0
2020-01-06 10:00:00,28.71,28.94,28.69,28.93,380264.0,27.1162,27.3335,27.0973,27.324,380264.0
2020-01-06 10:30:00,28.93,28.94,28.8,28.88,91039.0,27.324,27.3335,27.2012,27.2768,91039.0
2020-01-06 11:00:00,28.88,28.92,28.83,28.88,75481.0,27.2768,27.3146,27.2296,27.2768,75481.0
2020-01-06 11:30:00,28.88,28.9,28.78,28.83,47619.0,27.2768,27.2957,27.1823,27.2296,47619.0
2020-01-06 12:00:00,28.83,28.87,28.82,28.85,47110.0,27.2296,27.2673,27.2201,27.2485,47110.0
2020-01-06 12:30:00,28.85,28.87,28.77,28.77,41681.0,27.2485,27.2673,27.1729,27.1729,41681.0
2020-01-06 13:00:00,28.78,28.82,28.76,28.81,51519.0,27.1823,27.2201,27.1635,27.2107,51519.0
2020-01-06 13:30:00,28.8,28.81,28.76,28.8,39688.0,27.2012,27.2107,27.1635,27.2012,39688.0
2020-01-06 14:00:00,28.8,28.87,28.79,28.83,89821.0,27.2012,27.2673,27.1918,27.2296,89821.0
2020-01-06 14:30:00,28.83,28.87,28.81,28.87,54439.0,27.2296,27.2673,27.2107,27.2673,54439.0
2020-01-06 15:00:00,28.87,28.92,28.85,28.9,82939.0,27.2673,27.3146,27.2485,27.2957,82939.0
2020-01-06 15:30:00,28.9,29.07,28.88,29.06,522778.0,27.2957,27.4562,27.2768,27.4468,522778.0
2020-01-07 09:30:00,29.0,29.34,29.0,29.16,110458.0,27.3901,27.7113,27.3901,27.5412,110458.0
2020-01-07 10:00:00,29.16,29.26,29.15,29.25,91983.0,27.5412,27.6357,27.5318,27.6262,91983.0
2020-01-07 10:30:00,29.26,29.28,29.18,29.26,86700.0,27.6357,27.6546,27.5601,27.6357,86700.0
2020-01-07 11:00:00,29.26,29.26,29.2,29.21,91957.0,27.6357,27.6357,27.579,27.5885,91957.0
2020-01-07 11:30:00,29.21,29.28,29.16,29.17,64621.0,27.5885,27.6546,27.5412,27.5507,64621.0
2020-01-07 12:00:00,29.18,29.21,29.11,29.19,46939.0,27.5601,27.5885,27.494,27.5696,46939.0
2020-01-07 12:30:00,29.19,29.23,29.15,29.23,50467.0,27.5696,27.6074,27.5318,27.6074,50467.0
2020-01-07 13:00:00,29.22,29.25,29.17,29.23,54181.0,27.5979,27.6262,27.5507,27.6074,54181.0
2020-01-07 13:30:00,29.23,29.25,29.19,29.24,48879.0,27.6074,27.6262,27.5696,27.6168,48879.0
2020-01-07 14:00:00,29.24,29.28,29.21,29.21,65616.0,27.6168,27.6546,27.5885,27.5885,65616.0
2020-01-07 14:30:00,29.21,29.25,29.1,29.12,104793.0,27.5885,27.6262,27.4846,27.5035,104793.0
2020-01-07 15:00:00,29.12,29.17,29.11,29.15,72886.0,27.5035,27.5507,27.494,27.5318,72886.0
2020-01-07 15:30:00,29.16,29.17,29.07,29.07,340895.0,27.5412,27.5507,27.4562,27.4562,340895.0
2020-01-08 09:30:00,29.13,29.44,29.09,29.42,229599.0,27.5129,27.8057,27.4751,27.7868,229599.0
2020-01-08 10:00:00,29.44,29.5,29.36,29.37,163296.0,27.8057,27.8624,27.7301,27.7396,163296.0
2020-01-08 10:30:00,29.37,29.42,29.24,29.37,137220.0,27.7396,27.7868,27.6168,27.7396,137220.0
2020-01-08 11:00:00,29.37,29.47,29.36,29.44,217327.0,27.7396,27.834,27.7301,27.8057,217327.0
2020-01-08 11:30:00,29.44,29.6,29.39,29.5,528400.0,27.8057,27.9568,27.7585,27.8624,528400.0
2020-01-08 12:00:00,29.5,29.53,29.47,29.48,121461.0,27.8624,27.8907,27.834,27.8435,121461.0
2020-01-08 12:30:00,29.49,29.56,29.47,29.53,83962.0,27.8529,27.919,27.834,27.8907,83962.0
2020-01-08 13:00:00,29.53,29.53,29.44,29.48,91525.0,27.8907,27.8907,27.8057,27.8435,91525.0
2020-01-08 13:30:00,29.49,29.57,29.48,29.55,219749.0,27.8529,27.9285,27.8435,27.9096,219749.0
2020-01-08 14:00:00,29.56,29.68,29.53,29.68,128165.0,27.919,28.0324,27.8907,28.0324,128165.0
2020-01-08 14:30:00,29.65,29.72,29.59,29.66,133140.0,28.004,28.0702,27.9474,28.0135,133140.0
2020-01-08 15:00:00,29.66,29.74,29.65,29.69,137900.0,28.0135,28.089,28.004,28.0418,137900.0
2020-01-08 15:30:00,29.69,29.77,29.62,29.68,415527.0,28.0418,28.1174,27.9757,28.0324,415527.0
2020-01-09 09:30:00,29.94,30.0,29.81,29.98,156903.0,28.2779,28.3346,28.1552,28.3157,156903.0
2020-01-09 10:00:00,29.99,30.11,29.95,30.05,429953.0,28.3252,28.4385,28.2874,28.3818,429953.0
2020-01-09 10:30:00,30.05,30.16,30.01,30.01,393405.0,28.3818,28.4857,28.3441,28.3441,393405.0
2020-01-09 11:00:00,30.01,30.11,29.98,30.04,235985.0,28.3441,28.4385,28.3157,28.3724,235985.0
2020-01-09 11:30:00,30.04,30.25,30.02,30.25,368286.0,28.3724,28.5707,28.3535,28.5707,368286.0
2020-01-09 12:00:00,30.25,30.3,30.19,30.3,356748.0,28.5707,28.618,28.5141,28.618,356748.0
2020-01-09 12:30:00,30.3,30.3,30.19,30.22,164596.0,28.618,28.618,28.5141,28.5424,164596.0
2020-01-09 13:00:00,30.23,30.25,30.14,30.16,145215.0,28.5518,28.5707,28.4668,28.4857,145215.0
2020-01-09 13:30:00,30.16,30.16,30.04,30.06,112979.0,28.4857,28.4857,28.3724,28.3913,112979.0
2020-01-09 14:00:00,30.07,30.16,30.04,30.1,204921.0,28.4007,28.4857,28.3724,28.4291,204921.0
2020-01-09 14:30:00,30.1,30.23,30.09,30.16,208353.0,28.4291,28.5518,28.4196,28.4857,208353.0
2020-01-09 15:00:00,30.16,30.17,30.1,30.13,130075.0,28.4857,28.4952,28.4291,28.4574,130075.0
2020-01-09 15:30:00,30.14,30.15,29.94,29.94,535420.0,28.4668,28.4763,28.2779,28.2779,535420.0
2020-01-10 09:30:00,29.94,30.05,29.85,29.95,247727.0,28.2779,28.3818,28.1929,28.2874,247727.0
2020-01-10 10:00:00,29.97,30.06,29.94,30.05,207166.0,28.3063,28.3913,28.2779,28.3818,207166.0
2020-01-10 10:30:00,30.05,30.07,29.99,30.04,112830.0,28.3818,28.4007,28.3252,28.3724,112830.0
2020-01-10 11:00:00,30.04,30.07,29.99,30.01,104580.0,28.3724,28.4007,28.3252,28.3441,104580.0
2020-01-10 11:30:00,30.01,30.02,29.95,30.01,179697.0,28.3441,28.3535,28.2874,28.3441,179697.0
2020-01-10 12:00:00,30.01,30.06,30.0,30.0,161613.0,28.3441,28.3913,28.3346,28.3346,161613.0
2020-01-10 12:30:00,30.01,30.05,30.0,30.01,104459.0,28.3441,28.3818,28.3346,28.3441,104459.0
2020-01-10 13:00:00,30.01,30.05,29.98,30.03,153797.0,28.3441,28.3818,28.3157,28.3629,153797.0
2020-01-10 13:30:00,30.02,30.04,30.0,30.02,165793.0,28.3535,28.3724,28.3346,28.3535,165793.0
2020-01-10 14:00:00,30.0,30.03,29.98,30.01,171957.0,28.3346,28.3629,28.3157,28.3441,171957.0
2020-01-10 14:30:00,30.01,30.01,29.95,30.0,142595.0,28.3441,28.3441,28.2874,28.3346,142595.0
2020-01-10 15:00:00,30.0,30.0,29.94,29.96,166444.0,28.3346,28.3346,28.2779,28.2968,166444.0
2020-01-10 15:30:00,29.96,29.99,29.89,29.98,501481.0,28.2968,28.3252,28.2307,28.3157,501481.0
2020-01-13 09:30:00,29.83,30.08,29.67,30.05,218550.0,28.1741,28.4102,28.0229,28.3818,218550.0
2020-01-13 10:00:00,30.04,30.05,29.92,29.96,198347.0,28.3724,28.3818,28.2591,28.2968,198347.0
2020-01-13 10:30:00,29.97,29.99,29.93,29.97,99040.0,28.3063,28.3252,28.2685,28.3063,99040.0
2020-01-13 11:00:00,29.98,29.99,29.94,29.96,83224.0,28.3157,28.3252,28.2779,28.2968,83224.0
2020-01-13 11:30:00,29.96,30.01,29.95,29.99,154200.0,28.2968,28.3441,28.2874,28.3252,154200.0
2020-01-13 12:00:00,30.0,30.0,29.95,29.98,95710.0,28.3346,28.3346,28.2874,28.3157,95710.0
2020-01-13 12:30:00,29.98,30.01,29.96,29.96,129282.0,28.3157,28.3441,28.2968,28.2968,129282.0
2020-01-13 13:00:00,29.96,29.98,29.93,29.96,88370.0,28.2968,28.3157,28.2685,28.2968,88370.0
2020-01-13 13:30:00,29.96,30.0,29.94,29.97,68921.0,28.2968,28.3346,28.2779,28.3063,68921.0
2020-01-13 14:00:00,29.96,30.0,29.93,29.99,72061.0,28.2968,28.3346,28.2685,28.3252,72061.0
2020-01-13 14:30:00,29.98,30.01,29.98,29.99,124655.0,28.3157,28.3441,28.3157,28.3252,124655.0
2020-01-13 15:00:00,29.99,30.01,29.96,29.98,158052.0,28.3252,28.3441,28.2968,28.3157,158052.0
2020-01-13 15:30:00,29.98,30.01,29.97,30.0,416526.0,28.3157,28.3441,28.3063,28.3346,416526.0
2020-01-14 09:30:00,29.9,30.11,29.87,29.9,338969.0,28.2402,28.4385,28.2118,28.2402,338969.0
2020-01-14 10:00:00,29.91,29.93,29.76,29.8,209251.0,28.2496,28.2685,28.1079,28.1457,209251.0
2020-01-14 10:30:00,29.79,29.86,29.71,29.72,184545.0,28.1363,28.2024,28.0607,28.0702,184545.0
2020-01-14 11:00:00,29.72,29.73,29.6,29.62,108397.0,28.0702,28.0796,27.9568,27.9757,108397.0
2020-01-14 11:30:00,29.62,29.67,29.58,29.58,124788.0,27.9757,28.0229,27.9379,27.9379,124788.0
2020-01-14 12:00:00,29.58,29.61,29.57,29.6,81365.0,27.9379,27.9663,27.9285,27.9568,81365.0
2020-01-14 12:30:00,29.59,29.67,29.55,29.55,199632.0,27.9474,28.0229,27.9096,27.9096,199632.0
2020-01-14 13:00:00,29.55,29.59,29.46,29.56,142723.0,27.9096,27.9474,27.8246,27.919,142723.0
2020-01-14 13:30:00,29.57,29.59,29.36,29.37,177370.0,27.9285,27.9474,27.7301,27.7396,177370.0
2020-01-14 14:00:00,29.37,29.54,29.29,29.54,701022.0,27.7396,27.9002,27.664,27.9002,701022.0
2020-01-14 14:30:00,29.54,29.6,29.45,29.48,188776.0,27.9002,27.9568,27.8151,27.8435,188776.0
2020-01-14 15:00:00,29.47,29.53,29.38,29.39,202459.0,27.834,27.8907,27.749,27.7585,202459.0
2020-01-14 15:30:00,29.39,29.43,29.28,29.28,449693.0,27.7585,27.7963,27.6546,27.6546,449693.0
2020-01-15 09:30:00,29.21,29.36,29.16,29.31,251770.0,27.5885,27.7301,27.5412,27.6829,251770.0
2020-01-15 10:00:00,29.31,29.55,29.27,29.55,258268.0,27.6829,27.9096,27.6451,27.9096,258268.0
2020-01-15 10:30:00,29.55,29.63,29.46,29.61,127102.0,27.9096,27.9852,27.8246,27.9663,127102.0
2020-01-15 11:00:00,29.61,29.65,29.55,29.6,174247.0,27.9663,28.004,27.9096,27.9568,174247.0
2020-01-15 11:30:00,29.6,29.66,29.58,29.63,104532.0,27.9568,28.0135,27.9379,27.9852,104532.0
2020-01-15 12:00:00,29.62,29.63,29.54,29.54,75211.0,27.9757,27.9852,27.9002,27.9002,75211.0
2020-01-15 12:30:00,29.55,29.55,29.38,29.38,93339.0,27.9096,27.9096,27.749,27.749,93339.0
2020-01-15 13:00:00,29.38,29.55,29.38,29.54,108283.0,27.749,27.9096,27.749,27.9002,108283.0
2020-01-15 13:30:00,29.55,29.62,29.46,29.53,125861.0,27.9096,27.9757,27.8246,27.8907,125861.0
2020-01-15 14:00:00,29.53,29.59,29.51,29.57,132015.0,27.8907,27.9474,27.8718,27.9285,132015.0
2020-01-15 14:30:00,29.58,29.72,29.56,29.68,147778.0,27.9379,28.0702,27.919,28.0324,147778.0
2020-01-15 15:00:00,29.68,29.68,29.55,29.57,119758.0,28.0324,28.0324,27.9096,27.9285,119758.0
2020-01-15 15:30:00,29.57,29.58,29.46,29.54,397709.0,27.9285,27.9379,27.8246,27.9002,397709.0
2020-01-16 09:30:00,29.7,30.32,29.66,30.31,322623.0,28.0513,28.6369,28.0135,28.6274,322623.0
2020-01-16 10:00:00,30.31,30.32,30.07,30.2,206467.0,28.6274,28.6369,28.4007,28.5235,206467.0
2020-01-16 10:30:00,30.2,30.4,30.2,30.4,340464.0,28.5235,28.7124,28.5235,28.7124,340464.0
2020-01-16 11:00:00,30.4,30.41,30.21,30.28,240293.0,28.7124,28.7219,28.533,28.5991,240293.0
2020-01-16 11:30:00,30.29,30.33,30.25,30.3,205705.0,28.6085,28.6463,28.5707,28.618,205705.0
2020-01-16 12:00:00,30.3,30.37,30.3,30.33,148406.0,28.618,28.6841,28.618,28.6463,148406.0
2020-01-16 12:30:00,30.33,30.47,30.33,30.44,127868.0,28.6463,28.7785,28.6463,28.7502,127868.0
2020-01-16 13:00:00,30.44,30.54,30.38,30.41,240249.0,28.7502,28.8446,28.6935,28.7219,240249.0
2020-01-16 13:30:00,30.4,30.4,30.29,30.3,138655.0,28.7124,28.7124,28.6085,28.618,138655.0
2020-01-16 14:00:00,30.3,30.35,30.3,30.34,101136.0,28.618,28.6652,28.618,28.6557,101136.0
2020-01-16 14:30:00,30.34,30.36,30.29,30.3,190735.0,28.6557,28.6746,28.6085,28.618,190735.0
2020-01-16 15:00:00,30.3,30.38,30.3,30.35,203237.0,28.618,28.6935,28.618,28.6652,203237.0
2020-01-16 15:30:00,30.35,30.5,30.33,30.5,617339.0,28.6652,28.8069,28.6463,28.8069,617339.0
2020-01-17 09:30:00,30.74,30.99,30.65,30.97,196888.0,29.0335,29.2697,28.9485,29.2508,196888.0
2020-01-17 10:00:00,30.97,31.3,30.92,31.26,594953.0,29.2508,29.5624,29.2035,29.5247,594953.0
2020-01-17 10:30:00,31.26,31.28,30.93,30.96,289127.0,29.5247,29.5436,29.213,29.2413,289127.0
2020-01-17 11:00:00,30.96,31.02,30.88,30.92,177988.0,29.2413,29.298,29.1658,29.2035,177988.0
2020-01-17 11:30:00,30.93,31.11,30.9,31.1,129349.0,29.213,29.383,29.1847,29.3736,129349.0
2020-01-17 12:00:00,31.11,31.21,31.03,31.2,127990.0,29.383,29.4774,29.3074,29.468,127990.0
2020-01-17 12:30:00,31.2,31.27,31.15,31.26,246205.0,29.468,29.5341,29.4208,29.5247,246205.0
2020-01-17 13:00:00,31.26,31.34,31.24,31.26,144029.0,29.5247,29.6002,29.5058,29.5247,144029.0
2020-01-17 13:30:00,31.26,31.34,31.24,31.29,171718.0,29.5247,29.6002,29.5058,29.553,171718.0
2020-01-17 14:00:00,31.3,31.32,31.23,31.27,174045.0,29.5624,29.5813,29.4963,29.5341,174045.0
2020-01-17 14:30:00,31.28,31.3,31.25,31.28,119572.0,29.5436,29.5624,29.5152,29.5436,119572.0
2020-01-17 15:00:00,31.28,31.29,31.16,31.24,222680.0,29.5436,29.553,29.4302,29.5058,222680.0
2020-01-17 15:30:00,31.24,31.27,31.17,31.2,438886.0,29.5058,29.5341,29.4397,29.468,438886.0
2020-01-21 09:30:00,31.24,31.24,30.96,31.04,141442.0,29.5058,29.5058,29.2413,29.3169,141442.0
2020-01-21 10:00:00,31.04,31.17,31.0,31.1,169112.0,29.3169,29.4397,29.2791,29.3736,169112.0
2020-01-21 10:30:00,31.1,31.16,31.07,31.08,107639.0,29.3736,29.4302,29.3452,29.3547,107639.0
2020-01-21 11:00:00,31.08,31.26,31.07,31.26,119832.0,29.3547,29.5247,29.3452,29.5247,119832.0
2020-01-21 11:30:00,31.26,31.35,31.23,31.32,273232.0,29.5247,29.6097,29.4963,29.5813,273232.0
2020-01-21 12:00:00,31.33,31.35,31.27,31.34,141966.0,29.5908,29.6097,29.5341,29.6002,141966.0
2020-01-21 12:30:00,31.34,31.36,31.25,31.26,139787.0,29.6002,29.6191,29.5152,29.5247,139787.0
2020-01-21 13:00:00,31.26,31.26,31.1,31.13,132057.0,29.5247,29.5247,29.3736,29.4019,132057.0
2020-01-21 13:30:00,31.14,31.14,30.94,30.94,148138.0,29.4113,29.4113,29.2224,29.2224,148138.0
2020-01-21 14:00:00,30.94,30.99,30.91,30.94,176883.0,29.2224,29.2697,29.1941,29.2224,176883.0
2020-01-21 14:30:00,30.93,30.94,30.74,30.76,129012.0,29.213,29.2224,29.0335,29.0524,129012.0
2020-01-21 15:00:00,30.76,30.87,30.73,30.78,165223.0,29.0524,29.1563,29.0241,29.0713,165223.0
2020-01-21 15:30:00,30.77,30.79,30.67,30.71,541836.0,29.0619,29.0808,28.9674,29.0052,541836.0
2020-01-22 09:30:00,31.08,31.35,30.89,31.2,203690.0,29.3547,29.6097,29.1752,29.468,203690.0
2020-01-22 10:00:00,31.21,31.24,31.08,31.21,84414.0,29.4774,29.5058,29.3547,29.4774,84414.0
2020-01-22 10:30:00,31.2,31.31,31.18,31.27,80229.0,29.468,29.5719,29.4491,29.5341,80229.0
2020-01-22 11:00:00,31.27,31.32,31.19,31.3,158991.0,29.5341,29.5813,29.4586,29.5624,158991.0
2020-01-22 11:30:00,31.3,31.57,31.29,31.55,200776.0,29.5624,29.8175,29.553,29.7986,200776.0
2020-01-22 12:00:00,31.55,31.67,31.52,31.66,261629.0,29.7986,29.9119,29.7702,29.9025,261629.0
2020-01-22 12:30:00,31.66,31.69,31.62,31.66,82443.0,29.9025,29.9308,29.8647,29.9025,82443.0
2020-01-22 13:00:00,31.65,31.8,31.65,31.75,179336.0,29.893,30.0347,29.893,29.9875,179336.0
2020-01-22 13:30:00,31.75,31.81,31.71,31.78,150307.0,29.9875,30.0441,29.9497,30.0158,150307.0
2020-01-22 14:00:00,31.78,31.84,31.77,31.81,111264.0,30.0158,30.0725,30.0064,30.0441,111264.0
2020-01-22 14:30:00,31.81,31.84,31.74,31.8,167629.0,30.0441,30.0725,29.978,30.0347,167629.0
2020-01-22 15:00:00,31.79,31.81,31.68,31.7,427074.0,30.0252,30.0441,29.9214,29.9402,427074.0
2020-01-22 15:30:00,31.7,31.7,31.48,31.49,669186.0,29.9402,29.9402,29.7325,29.7419,669186.0
2020-01-23 09:30:00,31.5,31.53,31.07,31.17,134306.0,29.7513,29.7797,29.3452,29.4397,134306.0
2020-01-23 10:00:00,31.17,31.3,31.1,31.29,116574.0,29.4397,29.5624,29.3736,29.553,116574.0
2020-01-23 10:30:00,31.29,31.31,31.17,31.23,111868.0,29.553,29.5719,29.4397,29.4963,111868.0
2020-01-23 11:00:00,31.24,31.25,31.14,31.15,83618.0,29.5058,29.5152,29.4113,29.4208,83618.0
2020-01-23 11:30:00,31.15,31.22,31.06,31.21,161693.0,29.4208,29.4869,29.3358,29.4774,161693.0
2020-01-23 12:00:00,31.21,31.26,31.17,31.24,96571.0,29.4774,29.5247,29.4397,29.5058,96571.0
2020-01-23 12:30:00,31.24,31.25,31.18,31.23,62998.0,29.5058,29.5152,29.4491,29.4963,62998.0
2020-01-23 13:00:00,31.23,31.24,31.18,31.19,97205.0,29.4963,29.5058,29.4491,29.4586,97205.0
2020-01-23 13:30:00,31.19,31.22,31.15,31.2,201678.0,29.4586,29.4869,29.4208,29.468,201678.0
2020-01-23 14:00:00,31.2,31.21,31.16,31.2,167137.0,29.468,29.4774,29.4302,29.468,167137.0
2020-01-23 14:30:00,31.2,31.25,31.19,31.23,166923.0,29.468,29.5152,29.4586,29.4963,166923.0
2020-01-23 15:00:00,31.23,31.24,31.1,31.14,282496.0,29.4963,29.5058,29.3736,29.4113,282496.0
2020-01-23 15:30:00,31.14,31.21,31.11,31.19,414306.0,29.4113,29.4774,29.383,29.4586,414306.0
2020-01-24 09:30:00,31.32,31.49,31.16,31.21,192646.0,29.5813,29.7419,29.4302,29.4774,192646.0
2020-01-24 10:00:00,31.2,31.24,31.08,31.08,109781.0,29.468,29.5058,29.3547,29.3547,109781.0
2020-01-24 10:30:00,31.09,31.15,31.05,31.12,363250.0,29.3641,29.4208,29.3263,29.3924,363250.0
2020-01-24 11:00:00,31.12,31.21,31.07,31.12,329458.0,29.3924,29.4774,29.3452,29.3924,329458.0
2020-01-24 11:30:00,31.12,31.19,31.05,31.11,277761.0,29.3924,29.4586,29.3263,29.383,277761.0
2020-01-24 12:00:00,31.1,31.15,30.73,30.78,263233.0,29.3736,29.4208,29.0241,29.0713,263233.0
2020-01-24 12:30:00,30.78,30.97,30.76,30.95,125677.0,29.0713,29.2508,29.0524,29.2319,125677.0
2020-01-24 13:00:00,30.95,30.96,30.84,30.85,329328.0,29.2319,29.2413,29.128,29.1374,329328.0
2020-01-24 13:30:00,30.85,30.85,30.56,30.69,129500.0,29.1374,29.1374,28.8635,28.9863,129500.0
2020-01-24 14:00:00,30.68,30.68,30.5,30.55,88408.0,28.9769,28.9769,28.8069,28.8541,88408.0
2020-01-24 14:30:00,30.55,30.79,30.55,30.79,195548.0,28.8541,29.0808,28.8541,29.0808,195548.0
2020-01-24 15:00:00,30.79,30.85,30.73,30.76,316371.0,29.0808,29.1374,29.0241,29.0524,316371.0
2020-01-24 15:30:00,30.75,30.76,30.63,30.68,626917.0,29.043,29.0524,28.9296,28.9769,626917.0
2020-01-27 09:30:00,29.81,30.18,29.35,30.05,735288.0,28.1552,28.5046,27.7207,28.3818,735288.0
2020-01-27 10:00:00,30.05,30.2,29.91,30.07,419489.0,28.3818,28.5235,28.2496,28.4007,419489.0
2020-01-27 10:30:00,30.06,30.11,29.8,29.93,488936.0,28.3913,28.4385,28.1457,28.2685,488936.0
2020-01-27 11:00:00,29.93,30.0,29.76,29.97,157713.0,28.2685,28.3346,28.1079,28.3063,157713.0
2020-01-27 11:30:00,29.96,30.18,29.88,30.13,167183.0,28.2968,28.5046,28.2213,28.4574,167183.0
2020-01-27 12:00:00,30.13,30.26,30.12,30.26,146262.0,28.4574,28.5802,28.448,28.5802,146262.0
2020-01-27 12:30:00,30.26,30.31,30.19,30.21,152857.0,28.5802,28.6274,28.5141,28.533,152857.0
2020-01-27 13:00:00,30.21,30.23,30.1,30.18,120967.0,28.533,28.5518,28.4291,28.5046,120967.0
2020-01-27 13:30:00,30.17,30.25,30.13,30.19,157065.0,28.4952,28.5707,28.4574,28.5141,157065.0
2020-01-27 14:00:00,30.18,30.24,30.1,30.19,115515.0,28.5046,28.5613,28.4291,28.5141,115515.0
2020-01-27 14:30:00,30.19,30.27,30.18,30.25,213051.0,28.5141,28.5896,28.5046,28.5707,213051.0
2020-01-27 15:00:00,30.24,30.27,30.19,30.25,169183.0,28.5613,28.5896,28.5141,28.5707,169183.0
2020-01-27 15:30:00,30.25,30.34,30.2,30.31,752905.0,28.5707,28.6557,28.5235,28.6274,752905.0
2020-01-28 09:30:00,30.51,30.66,30.33,30.54,143398.0,28.8163,28.958,28.6463,28.8446,143398.0
2020-01-28 10:00:00,30.54,30.64,30.47,30.61,162337.0,28.8446,28.9391,28.7785,28.9108,162337.0
2020-01-28 10:30:00,30.62,30.7,30.59,30.68,150639.0,28.9202,28.9958,28.8919,28.9769,150639.0
2020-01-28 11:00:00,30.68,30.71,30.56,30.71,162599.0,28.9769,29.0052,28.8635,29.0052,162599.0
2020-01-28 11:30:00,30.69,30.77,30.59,30.67,175445.0,28.9863,29.0619,28.8919,28.9674,175445.0
2020-01-28 12:00:00,30.67,30.67,30.57,30.61,93306.0,28.9674,28.9674,28.873,28.9108,93306.0
2020-01-28 12:30:00,30.62,30.65,30.55,30.6,129275.0,28.9202,28.9485,28.8541,28.9013,129275.0
2020-01-28 13:00:00,30.61,30.76,30.6,30.76,133201.0,28.9108,29.0524,28.9013,29.0524,133201.0
2020-01-28 13:30:00,30.76,30.81,30.68,30.71,92541.0,29.0524,29.0996,28.9769,29.0052,92541.0
2020-01-28 14:00:00,30.72,30.73,30.6,30.61,90659.0,29.0146,29.0241,28.9013,28.9108,90659.0
2020-01-28 14:30:00,30.6,30.68,30.54,30.55,192230.0,28.9013,28.9769,28.8446,28.8541,192230.0
2020-01-28 15:00:00,30.55,30.61,30.52,30.6,200777.0,28.8541,28.9108,28.8257,28.9013,200777.0
2020-01-28 15:30:00,30.6,30.6,30.43,30.43,347216.0,28.9013,28.9013,28.7407,28.7407,347216.0
2020-01-29 09:30:00,30.59,30.74,30.46,30.7,240788.0,28.8919,29.0335,28.7691,28.9958,240788.0
2020-01-29 10:00:00,30.7,30.73,30.46,30.71,173203.0,28.9958,29.0241,28.7691,29.0052,173203.0
2020-01-29 10:30:00,30.71,30.83,30.66,30.82,177174.0,29.0052,29.1185,28.958,29.1091,177174.0
2020-01-29 11:00:00,30.83,31.0,30.8,30.95,285052.0,29.1185,29.2791,29.0902,29.2319,285052.0
2020-01-29 11:30:00,30.94,31.0,30.87,30.98,161751.0,29.2224,29.2791,29.1563,29.2602,161751.0
2020-01-29 12:00:00,30.98,31.01,30.95,31.0,101600.0,29.2602,29.2885,29.2319,29.2791,101600.0
2020-01-29 12:30:00,31.0,31.01,30.93,30.95,326093.0,29.2791,29.2885,29.213,29.2319,326093.0
2020-01-29 13:00:00,30.95,31.18,30.93,31.13,287357.0,29.2319,29.4491,29.213,29.4019,287357.0
2020-01-29 13:30:00,31.13,31.17,31.06,31.11,108360.0,29.4019,29.4397,29.3358,29.383,108360.0
2020-01-29 14:00:00,31.11,31.17,31.09,31.14,130010.0,29.383,29.4397,29.3641,29.4113,130010.0
2020-01-29 14:30:00,31.14,31.15,31.07,31.08,82918.0,29.4113,29.4208,29.3452,29.3547,82918.0
2020-01-29 15:00:00,31.07,31.14,31.0,31.14,367940.0,29.3452,29.4113,29.2791,29.4113,367940.0
2020-01-29 15:30:00,31.14,31.2,31.02,31.02,640686.0,29.4113,29.468,29.298,29.298,640686.0
2020-01-30 09:30:00,30.77,31.23,30.72,31.01,236072.0,29.0619,29.4963,29.0146,29.2885,236072.0
2020-01-30 10:00:00,31.02,31.11,30.7,30.84,280296.0,29.298,29.383,28.9958,29.128,280296.0
2020-01-30 10:30:00,30.85,30.85,30.26,30.27,453195.0,29.1374,29.1374,28.5802,28.5896,453195.0
2020-01-30 11:00:00,30.27,30.4,30.18,30.4,457110.0,28.5896,28.7124,28.5046,28.7124,457110.0
2020-01-30 11:30:00,30.41,30.52,30.24,30.44,170503.0,28.7219,28.8257,28.5613,28.7502,170503.0
2020-01-30 12:00:00,30.44,30.45,30.05,30.09,324469.0,28.7502,28.7596,28.3818,28.4196,324469.0
2020-01-30 12:30:00,30.1,30.24,30.04,30.13,116319.0,28.4291,28.5613,28.3724,28.4574,116319.0
2020-01-30 13:00:00,30.13,30.16,30.06,30.1,147333.0,28.4574,28.4857,28.3913,28.4291,147333.0
2020-01-30 13:30:00,30.1,30.17,30.04,30.16,183396.0,28.4291,28.4952,28.3724,28.4857,183396.0
2020-01-30 14:00:00,30.16,30.16,30.06,30.12,247806.0,28.4857,28.4857,28.3913,28.448,247806.0
2020-01-30 14:30:00,30.13,30.27,30.07,30.22,204846.0,28.4574,28.5896,28.4007,28.5424,204846.0
2020-01-30 15:00:00,30.22,30.37,30.06,30.33,249294.0,28.5424,28.6841,28.3913,28.6463,249294.0
2020-01-30 15:30:00,30.33,30.5,30.25,30.4,843512.0,28.6463,28.8069,28.5707,28.7124,843512.0
2020-01-31 09:30:00,30.75,31.26,30.24,30.53,346229.0,29.043,29.5247,28.5613,28.8352,346229.0
2020-01-31 10:00:00,30.5,31.92,29.69,31.9,1551174.0,28.8069,30.148,28.0418,30.1291,1551174.0
2020-01-31 10:30:00,31.9,32.01,31.03,31.2,938675.0,30.1291,30.233,29.3074,29.468,938675.0
2020-01-31 11:00:00,31.2,31.31,30.6,31.13,609630.0,29.468,29.5719,28.9013,29.4019,609630.0
2020-01-31 11:30:00,31.13,31.53,31.04,31.44,506231.0,29.4019,29.7797,29.3169,29.6947,506231.0
2020-01-31 12:00:00,31.44,31.5,31.21,31.32,188748.0,29.6947,29.7513,29.4774,29.5813,188748.0
2020-01-31 12:30:00,31.34,31.39,31.11,31.2,317070.0,29.6002,29.6475,29.383,29.468,317070.0
2020-01-31 13:00:00,31.2,31.34,31.19,31.24,338563.0,29.468,29.6002,29.4586,29.5058,338563.0
2020-01-31 13:30:00,31.24,31.5,31.2,31.46,233452.0,29.5058,29.7513,29.468,29.7136,233452.0
2020-01-31 14:00:00,31.45,31.8,31.45,31.66,463629.0,29.7041,30.0347,29.7041,29.9025,463629.0
2020-01-31 14:30:00,31.66,31.99,31.63,31.98,482299.0,29.9025,30.2141,29.8741,30.2047,482299.0
2020-01-31 15:00:00,31.98,32.12,31.9,32.07,950342.0,30.2047,30.3369,30.1291,30.2897,950342.0
2020-01-31 15:30:00,32.07,32.11,31.75,31.9,1950528.0,30.2897,30.3275,29.9875,30.1291,1950528.0
2020-02-03 09:30:00,32.78,32.98,31.87,32.13,510135.0,30.9603,31.1492,30.1008,30.3464,510135.0
2020-02-03 10:00:00,32.1,32.47,32.06,32.17,279090.0,30.318,30.6675,30.2803,30.3842,279090.0
2020-02-03 10:30:00,32.18,32.4,31.84,31.96,245634.0,30.3936,30.6014,30.0725,30.1858,245634.0
2020-02-03 11:00:00,31.97,32.01,31.81,31.86,176964.0,30.1953,30.233,30.0441,30.0914,176964.0
2020-02-03 11:30:00,31.86,31.9,31.64,31.85,186763.0,30.0914,30.1291,29.8836,30.0819,186763.0
2020-02-03 12:00:00,31.86,31.93,31.84,31.91,140087.0,30.0914,30.1575,30.0725,30.1386,140087.0
2020-02-03 12:30:00,31.9,32.07,31.88,32.01,118564.0,30.1291,30.2897,30.1103,30.233,118564.0
2020-02-03 13:00:00,32.02,32.07,31.87,31.94,131620.0,30.2425,30.2897,30.1008,30.1669,131620.0
2020-02-03 13:30:00,31.95,31.96,31.83,31.88,111437.0,30.1764,30.1858,30.063,30.1103,111437.0
2020-02-03 14:00:00,31.89,31.96,31.85,31.92,172603.0,30.1197,30.1858,30.0819,30.148,172603.0
2020-02-03 14:30:00,31.91,32.01,31.89,31.97,211432.0,30.1386,30.233,30.1197,30.1953,211432.0
2020-02-03 15:00:00,31.97,32.01,31.91,32.0,238021.0,30.1953,30.233,30.1386,30.2236,238021.0
2020-02-03 15:30:00,32.0,32.15,31.72,31.74,975454.0,30.2236,30.3653,29.9591,29.978,975454.0
2020-02-04 09:30:00,32.08,32.58,32.0,32.58,660334.0,30.2991,30.7714,30.2236,30.7714,660334.0
2020-02-04 10:00:00,32.6,32.93,32.59,32.9,264355.0,30.7903,31.102,30.7808,31.0736,264355.0
2020-02-04 10:30:00,32.89,32.89,32.7,32.74,130489.0,31.0642,31.0642,30.8847,30.9225,130489.0
2020-02-04 11:00:00,32.75,32.79,32.56,32.57,220229.0,30.932,30.9697,30.7525,30.7619,220229.0
2020-02-04 11:30:00,32.57,32.57,32.39,32.43,193835.0,30.7619,30.7619,30.5919,30.6297,193835.0
2020-02-04 12:00:00,32.43,32.47,32.32,32.44,109033.0,30.6297,30.6675,30.5258,30.6392,109033.0
2020-02-04 12:30:00,32.45,32.51,32.39,32.46,98991.0,30.6486,30.7053,30.5919,30.6581,98991.0
2020-02-04 13:00:00,32.46,32.51,32.32,32.4,133527.0,30.6581,30.7053,30.5258,30.6014,133527.0
2020-02-04 13:30:00,32.41,32.52,32.4,32.49,142439.0,30.6108,30.7147,30.6014,30.6864,142439.0
2020-02-04 14:00:00,32.48,32.55,32.45,32.55,105311.0,30.6769,30.7431,30.6486,30.7431,105311.0
2020-02-04 14:30:00,32.54,32.55,32.37,32.38,137480.0,30.7336,30.7431,30.573,30.5825,137480.0
2020-02-04 15:00:00,32.39,32.51,32.35,32.47,167342.0,30.5919,30.7053,30.5542,30.6675,167342.0
2020-02-04 15:30:00,32.48,32.66,32.47,32.6,543019.0,30.6769,30.847,30.6675,30.7903,543019.0
2020-02-05 09:30:00,32.95,33.1,32.82,33.01,251418.0,31.1209,31.2625,30.9981,31.1775,251418.0
2020-02-05 10:00:00,33.01,33.06,32.98,33.01,166713.0,31.1775,31.2247,31.1492,31.1775,166713.0
2020-02-05 10:30:00,33.0,33.02,32.89,32.92,156704.0,31.1681,31.187,31.0642,31.0925,156704.0
2020-02-05 11:00:00,32.91,32.98,32.89,32.93,76764.0,31.0831,31.1492,31.0642,31.102,76764.0
2020-02-05 11:30:00,32.92,32.96,32.88,32.95,65093.0,31.0925,31.1303,31.0547,31.1209,65093.0
2020-02-05 12:00:00,32.94,32.95,32.87,32.93,61165.0,31.1114,31.1209,31.0453,31.102,61165.0
2020-02-05 12:30:00,32.93,32.96,32.9,32.95,87066.0,31.102,31.1303,31.0736,31.1209,87066.0
2020-02-05 13:00:00,32.95,33.02,32.91,33.02,126664.0,31.1209,31.187,31.0831,31.187,126664.0
2020-02-05 13:30:00,33.02,33.04,32.99,33.01,101096.0,31.187,31.2059,31.1586,31.1775,101096.0
2020-02-05 14:00:00,33.01,33.03,32.92,33.0,322820.0,31.1775,31.1964,31.0925,31.1681,322820.0
2020-02-05 14:30:00,33.0,33.08,32.95,33.0,215906.0,31.1681,31.2436,31.1209,31.1681,215906.0
2020-02-05 15:00:00,33.01,33.07,33.0,33.07,178235.0,31.1775,31.2342,31.1681,31.2342,178235.0
2020-02-05 15:30:00,33.07,33.17,33.04,33.14,706060.0,31.2342,31.3286,31.2059,31.3003,706060.0
2020-02-06 09:30:00,33.29,33.5,33.11,33.5,241897.0,31.442,31.6403,31.272,31.6403,241897.0
2020-02-06 10:00:00,33.48,33.48,33.26,33.41,152556.0,31.6214,31.6214,31.4136,31.5553,152556.0
2020-02-06 10:30:00,33.41,33.53,33.39,33.46,166306.0,31.5553,31.6687,31.5364,31.6025,166306.0
2020-02-06 11:00:00,33.46,33.5,33.38,33.43,83395.0,31.6025,31.6403,31.527,31.5742,83395.0
2020-02-06 11:30:00,33.44,33.52,33.44,33.47,95933.0,31.5837,31.6592,31.5837,31.612,95933.0
2020-02-06 12:00:00,33.47,33.52,33.45,33.51,59882.0,31.612,31.6592,31.5931,31.6498,59882.0
2020-02-06 12:30:00,33.52,33.57,33.49,33.54,93782.0,31.6592,31.7064,31.6309,31.6781,93782.0
2020-02-06 13:00:00,33.54,33.58,33.49,33.57,83911.0,31.6781,31.7159,31.6309,31.7064,83911.0
2020-02-06 13:30:00,33.57,33.67,33.5,33.66,131282.0,31.7064,31.8009,31.6403,31.7914,131282.0
2020-02-06 14:00:00,33.66,33.8,33.61,33.77,157370.0,31.7914,31.9237,31.7442,31.8953,157370.0
2020-02-06 14:30:00,33.77,33.82,33.71,33.76,138071.0,31.8953,31.9426,31.8387,31.8859,138071.0
2020-02-06 15:00:00,33.75,33.91,33.75,33.85,240543.0,31.8764,32.0276,31.8764,31.9709,240543.0
2020-02-06 15:30:00,33.85,33.86,33.67,33.69,678962.0,31.9709,31.9803,31.8009,31.8198,678962.0
2020-02-07 09:30:00,33.33,33.58,33.27,33.5,159336.0,31.5979,31.8349,31.541,31.759,159336.0
2020-02-07 10:00:00,33.5,33.57,33.41,33.5,145847.0,31.759,31.8254,31.6737,31.759,145847.0
2020-02-07 10:30:00,33.51,33.52,33.44,33.46,58738.0,31.7685,31.778,31.7021,31.7211,58738.0
2020-02-07 11:00:00,33.46,33.52,33.43,33.52,138173.0,31.7211,31.778,31.6927,31.778,138173.0
2020-02-07 11:30:00,33.52,33.54,33.48,33.52,122067.0,31.778,31.7969,31.7401,31.778,122067.0
2020-02-07 12:00:00,33.52,33.52,33.46,33.47,197521.0,31.778,31.778,31.7211,31.7306,197521.0
2020-02-07 12:30:00,33.47,33.52,33.46,33.48,201519.0,31.7306,31.778,31.7211,31.7401,201519.0
2020-02-07 13:00:00,33.48,33.51,33.38,33.43,176707.0,31.7401,31.7685,31.6453,31.6927,176707.0
2020-02-07 13:30:00,33.44,33.46,33.2,33.21,162946.0,31.7021,31.7211,31.4746,31.4841,162946.0
2020-02-07 14:00:00,33.22,33.23,33.12,33.14,113687.0,31.4936,31.5031,31.3988,31.4177,113687.0
2020-02-07 14:30:00,33.14,33.21,33.12,33.19,121640.0,31.4177,31.4841,31.3988,31.4651,121640.0
2020-02-07 15:00:00,33.18,33.31,33.16,33.3,166146.0,31.4556,31.5789,31.4367,31.5694,166146.0
2020-02-07 15:30:00,33.3,33.36,33.24,33.32,382901.0,31.5694,31.6263,31.5125,31.5884,382901.0
2020-02-10 09:30:00,33.0,33.32,32.65,33.31,300807.0,31.285,31.5884,30.9532,31.5789,300807.0
2020-02-10 10:00:00,33.31,33.4,33.26,33.36,205241.0,31.5789,31.6642,31.5315,31.6263,205241.0
2020-02-10 10:30:00,33.37,33.57,33.36,33.53,198774.0,31.6358,31.8254,31.6263,31.7875,198774.0
2020-02-10 11:00:00,33.54,33.57,33.53,33.57,147591.0,31.7969,31.8254,31.7875,31.8254,147591.0
2020-02-10 11:30:00,33.57,33.57,33.51,33.53,131524.0,31.8254,31.8254,31.7685,31.7875,131524.0
2020-02-10 12:00:00,33.52,33.55,33.45,33.53,76944.0,31.778,31.8064,31.7116,31.7875,76944.0
2020-02-10 12:30:00,33.53,33.55,33.47,33.54,45260.0,31.7875,31.8064,31.7306,31.7969,45260.0
2020-02-10 13:00:00,33.55,33.57,33.51,33.54,108202.0,31.8064,31.8254,31.7685,31.7969,108202.0
2020-02-10 13:30:00,33.54,33.55,33.5,33.54,76706.0,31.7969,31.8064,31.759,31.7969,76706.0
2020-02-10 14:00:00,33.54,33.59,33.53,33.57,96214.0,31.7969,31.8443,31.7875,31.8254,96214.0
2020-02-10 14:30:00,33.57,33.65,33.56,33.58,197468.0,31.8254,31.9012,31.8159,31.8349,197468.0
2020-02-10 15:00:00,33.59,33.62,33.58,33.59,300307.0,31.8443,31.8728,31.8349,31.8443,300307.0
2020-02-10 15:30:00,33.6,33.61,33.57,33.59,387509.0,31.8538,31.8633,31.8254,31.8443,387509.0
2020-02-11 09:30:00,33.79,34.04,33.66,33.96,355464.0,32.0339,32.271,31.9107,32.1951,355464.0
2020-02-11 10:00:00,33.97,34.05,33.96,33.99,193101.0,32.2046,32.2804,32.1951,32.2236,193101.0
2020-02-11 10:30:00,33.99,34.06,33.95,34.02,176535.0,32.2236,32.2899,32.1856,32.252,176535.0
2020-02-11 11:00:00,34.02,34.08,33.97,34.01,103441.0,32.252,32.3089,32.2046,32.2425,103441.0
2020-02-11 11:30:00,34.01,34.02,33.9,33.96,232898.0,32.2425,32.252,32.1382,32.1951,232898.0
2020-02-11 12:00:00,33.96,33.99,33.91,33.98,148274.0,32.1951,32.2236,32.1477,32.2141,148274.0
2020-02-11 12:30:00,33.99,34.0,33.94,33.97,126077.0,32.2236,32.233,32.1762,32.2046,126077.0
2020-02-11 13:00:00,33.97,34.03,33.94,33.96,195494.0,32.2046,32.2615,32.1762,32.1951,195494.0
2020-02-11 13:30:00,33.96,34.0,33.87,33.96,89505.0,32.1951,32.233,32.1098,32.1951,89505.0
2020-02-11 14:00:00,33.95,33.98,33.8,33.8,107960.0,32.1856,32.2141,32.0434,32.0434,107960.0
2020-02-11 14:30:00,33.8,33.95,33.77,33.9,89330.0,32.0434,32.1856,32.015,32.1382,89330.0
2020-02-11 15:00:00,33.9,33.91,33.8,33.86,90520.0,32.1382,32.1477,32.0434,32.1003,90520.0
2020-02-11 15:30:00,33.86,33.89,33.81,33.82,341925.0,32.1003,32.1288,32.0529,32.0624,341925.0
2020-02-12 09:30:00,34.14,34.14,33.93,34.04,123811.0,32.3658,32.3658,32.1667,32.271,123811.0
2020-02-12 10:00:00,34.04,34.06,33.77,33.77,63153.0,32.271,32.2899,32.015,32.015,63153.0
2020-02-12 10:30:00,33.77,33.85,33.63,33.74,62328.0,32.015,32.0908,31.8823,31.9865,62328.0
2020-02-12 11:00:00,33.75,33.88,33.75,33.87,91144.0,31.996,32.1193,31.996,32.1098,91144.0
2020-02-12 11:30:00,33.87,33.88,33.68,33.71,53328.0,32.1098,32.1193,31.9297,31.9581,53328.0
2020-02-12 12:00:00,33.72,33.73,33.63,33.65,56048.0,31.9676,31.9771,31.8823,31.9012,56048.0
2020-02-12 12:30:00,33.66,33.7,33.52,33.54,77159.0,31.9107,31.9486,31.778,31.7969,77159.0
2020-02-12 13:00:00,33.55,33.55,33.41,33.47,65693.0,31.8064,31.8064,31.6737,31.7306,65693.0
2020-02-12 13:30:00,33.46,33.5,33.43,33.48,44768.0,31.7211,31.759,31.6927,31.7401,44768.0
2020-02-12 14:00:00,33.49,33.54,33.43,33.44,67352.0,31.7495,31.7969,31.6927,31.7021,67352.0
2020-02-12 14:30:00,33.45,33.5,33.42,33.45,56022.0,31.7116,31.759,31.6832,31.7116,56022.0
2020-02-12 15:00:00,33.46,33.49,33.38,33.4,86496.0,31.7211,31.7495,31.6453,31.6642,86496.0
2020-02-12 15:30:00,33.4,33.44,33.34,33.34,238222.0,31.6642,31.7021,31.6073,31.6073,238222.0
2020-02-13 09:30:00,33.29,33.48,33.2,33.3,125405.0,31.5599,31.7401,31.4746,31.5694,125405.0
2020-02-13 10:00:00,33.3,33.47,33.27,33.45,237700.0,31.5694,31.7306,31.541,31.7116,237700.0
2020-02-13 10:30:00,33.45,33.48,33.4,33.45,118055.0,31.7116,31.7401,31.6642,31.7116,118055.0
2020-02-13 11:00:00,33.46,33.46,33.35,33.37,106340.0,31.7211,31.7211,31.6168,31.6358,106340.0
2020-02-13 11:30:00,33.37,33.47,33.35,33.46,202268.0,31.6358,31.7306,31.6168,31.7211,202268.0
2020-02-13 12:00:00,33.45,33.58,33.45,33.52,204259.0,31.7116,31.8349,31.7116,31.778,204259.0
2020-02-13 12:30:00,33.52,33.53,33.47,33.49,93051.0,31.778,31.7875,31.7306,31.7495,93051.0
2020-02-13 13:00:00,33.48,33.5,33.38,33.42,100340.0,31.7401,31.759,31.6453,31.6832,100340.0
2020-02-13 13:30:00,33.43,33.57,33.41,33.51,296539.0,31.6927,31.8254,31.6737,31.7685,296539.0
2020-02-13 14:00:00,33.52,33.58,33.48,33.56,65617.0,31.778,31.8349,31.7401,31.8159,65617.0
2020-02-13 14:30:00,33.56,33.63,33.54,33.63,90768.0,31.8159,31.8823,31.7969,31.8823,90768.0
2020-02-13 15:00:00,33.63,33.64,33.56,33.62,164609.0,31.8823,31.8917,31.8159,31.8728,164609.0
2020-02-13 15:30:00,33.62,33.64,33.44,33.52,273932.0,31.8728,31.8917,31.7021,31.778,273932.0
2020-02-14 09:30:00,33.73,33.76,33.53,33.73,194798.0,31.9771,32.0055,31.7875,31.9771,194798.0
2020-02-14 10:00:00,33.73,33.76,33.56,33.72,169011.0,31.9771,32.0055,31.8159,31.9676,169011.0
2020-02-14 10:30:00,33.73,33.79,33.66,33.75,112526.0,31.9771,32.0339,31.9107,31.996,112526.0
2020-02-14 11:00:00,33.74,33.75,33.66,33.66,38608.0,31.9865,31.996,31.9107,31.9107,38608.0
2020-02-14 11:30:00,33.66,33.71,33.6,33.7,74243.0,31.9107,31.9581,31.8538,31.9486,74243.0
2020-02-14 12:00:00,33.7,33.7,33.55,33.61,92042.0,31.9486,31.9486,31.8064,31.8633,92042.0
2020-02-14 12:30:00,33.61,33.64,33.59,33.59,51028.0,31.8633,31.8917,31.8443,31.8443,51028.0
2020-02-14 13:00:00,33.6,33.62,33.52,33.55,81624.0,31.8538,31.8728,31.778,31.8064,81624.0
2020-02-14 13:30:00,33.55,33.62,33.53,33.54,78557.0,31.8064,31.8728,31.7875,31.7969,78557.0
2020-02-14 14:00:00,33.54,33.62,33.53,33.62,64445.0,31.7969,31.8728,31.7875,31.8728,64445.0
2020-02-14 14:30:00,33.62,33.66,33.57,33.6,61698.0,31.8728,31.9107,31.8254,31.8538,61698.0
2020-02-14 15:00:00,33.6,33.61,33.48,33.48,82680.0,31.8538,31.8633,31.7401,31.7401,82680.0
2020-02-14 15:30:00,33.48,33.56,33.44,33.56,296674.0,31.7401,31.8159,31.7021,31.8159,296674.0
2020-02-18 09:30:00,33.29,33.84,33.2,33.76,454201.0,31.5599,32.0813,31.4746,32.0055,454201.0
2020-02-18 10:00:00,33.76,33.88,33.64,33.67,318849.0,32.0055,32.1193,31.8917,31.9202,318849.0
2020-02-18 10:30:00,33.68,33.76,33.63,33.65,155638.0,31.9297,32.0055,31.8823,31.9012,155638.0
2020-02-18 11:00:00,33.65,33.68,33.32,33.35,821129.0,31.9012,31.9297,31.5884,31.6168,821129.0
2020-02-18 11:30:00,33.36,33.43,33.33,33.34,76830.0,31.6263,31.6927,31.5979,31.6073,76830.0
2020-02-18 12:00:00,33.34,33.42,33.32,33.32,77102.0,31.6073,31.6832,31.5884,31.5884,77102.0
2020-02-18 12:30:00,33.33,33.42,33.32,33.37,76536.0,31.5979,31.6832,31.5884,31.6358,76536.0
2020-02-18 13:00:00,33.37,33.38,33.26,33.27,76956.0,31.6358,31.6453,31.5315,31.541,76956.0
2020-02-18 13:30:00,33.27,33.31,33.24,33.25,82927.0,31.541,31.5789,31.5125,31.522,82927.0
2020-02-18 14:00:00,33.25,33.48,33.25,33.44,220961.0,31.522,31.7401,31.522,31.7021,220961.0
2020-02-18 14:30:00,33.44,33.48,33.43,33.46,102781.0,31.7021,31.7401,31.6927,31.7211,102781.0
2020-02-18 15:00:00,33.47,33.55,33.46,33.52,81633.0,31.7306,31.8064,31.7211,31.778,81633.0
2020-02-18 15:30:00,33.52,33.6,33.47,33.58,293994.0,31.778,31.8538,31.7306,31.8349,293994.0
2020-02-19 09:30:00,33.63,34.0,33.53,33.92,300762.0,31.8823,32.233,31.7875,32.1572,300762.0
2020-02-19 10:00:00,33.92,33.94,33.71,33.84,90914.0,32.1572,32.1762,31.9581,32.0813,90914.0
2020-02-19 10:30:00,33.84,33.86,33.63,33.66,70318.0,32.0813,32.1003,31.8823,31.9107,70318.0
2020-02-19 11:00:00,33.65,33.75,33.6,33.66,87270.0,31.9012,31.996,31.8538,31.9107,87270.0
2020-02-19 11:30:00,33.65,33.7,33.59,33.62,112792.0,31.9012,31.9486,31.8443,31.8728,112792.0
2020-02-19 12:00:00,33.62,33.7,33.6,33.7,88553.0,31.8728,31.9486,31.8538,31.9486,88553.0
2020-02-19 12:30:00,33.7,33.86,33.69,33.82,182346.0,31.9486,32.1003,31.9391,32.0624,182346.0
2020-02-19 13:00:00,33.82,33.86,33.81,33.84,32667.0,32.0624,32.1003,32.0529,32.0813,32667.0
2020-02-19 13:30:00,33.84,33.85,33.76,33.8,60274.0,32.0813,32.0908,32.0055,32.0434,60274.0
2020-02-19 14:00:00,33.8,33.86,33.77,33.84,74343.0,32.0434,32.1003,32.015,32.0813,74343.0
2020-02-19 14:30:00,33.84,33.93,33.81,33.91,154806.0,32.0813,32.1667,32.0529,32.1477,154806.0
2020-02-19 15:00:00,33.9,33.92,33.83,33.89,89519.0,32.1382,32.1572,32.0719,32.1288,89519.0
2020-02-19 15:30:00,33.9,33.96,33.87,33.92,258154.0,32.1382,32.1951,32.1098,32.1572,258154.0
2020-02-20 09:30:00,33.85,33.94,33.82,33.91,106997.0,32.0908,32.1762,32.0624,32.1477,106997.0
2020-02-20 10:00:00,33.91,33.96,33.87,33.94,174249.0,32.1477,32.1951,32.1098,32.1762,174249.0
2020-02-20 10:30:00,33.94,34.05,33.9,34.01,124408.0,32.1762,32.2804,32.1382,32.2425,124408.0
2020-02-20 11:00:00,34.01,34.06,33.64,33.64,162467.0,32.2425,32.2899,31.8917,31.8917,162467.0
2020-02-20 11:30:00,33.63,33.64,33.2,33.46,178150.0,31.8823,31.8917,31.4746,31.7211,178150.0
2020-02-20 12:00:00,33.46,33.57,33.43,33.55,168095.0,31.7211,31.8254,31.6927,31.8064,168095.0
2020-02-20 12:30:00,33.55,33.75,33.5,33.75,96003.0,31.8064,31.996,31.759,31.996,96003.0
2020-02-20 13:00:00,33.75,33.86,33.71,33.83,92542.0,31.996,32.1003,31.9581,32.0719,92542.0
2020-02-20 13:30:00,33.82,33.84,33.65,33.71,119468.0,32.0624,32.0813,31.9012,31.9581,119468.0
2020-02-20 14:00:00,33.72,33.82,33.65,33.7,64671.0,31.9676,32.0624,31.9012,31.9486,64671.0
2020-02-20 14:30:00,33.71,33.73,33.64,33.72,85896.0,31.9581,31.9771,31.8917,31.9676,85896.0
2020-02-20 15:00:00,33.73,33.76,33.65,33.73,108109.0,31.9771,32.0055,31.9012,31.9771,108109.0
2020-02-20 15:30:00,33.74,33.77,33.62,33.71,304054.0,31.9865,32.015,31.8728,31.9581,304054.0
2020-02-21 09:30:00,33.5,33.54,33.04,33.2,111624.0,31.759,31.7969,31.3229,31.4746,111624.0
2020-02-21 10:00:00,33.21,33.24,33.02,33.17,70682.0,31.4841,31.5125,31.304,31.4462,70682.0
2020-02-21 10:30:00,33.13,33.19,33.04,33.18,82420.0,31.4082,31.4651,31.3229,31.4556,82420.0
2020-02-21 11:00:00,33.19,33.33,33.17,33.33,52880.0,31.4651,31.5979,31.4462,31.5979,52880.0
2020-02-21 11:30:00,33.33,33.43,33.28,33.41,59230.0,31.5979,31.6927,31.5505,31.6737,59230.0
2020-02-21 12:00:00,33.41,33.44,33.34,33.36,48143.0,31.6737,31.7021,31.6073,31.6263,48143.0
2020-02-21 12:30:00,33.35,33.37,33.28,33.31,62508.0,31.6168,31.6358,31.5505,31.5789,62508.0
2020-02-21 13:00:00,33.3,33.36,33.29,33.3,48327.0,31.5694,31.6263,31.5599,31.5694,48327.0
2020-02-21 13:30:00,33.29,33.3,33.13,33.21,95309.0,31.5599,31.5694,31.4082,31.4841,95309.0
2020-02-21 14:00:00,33.2,33.25,33.13,33.21,81802.0,31.4746,31.522,31.4082,31.4841,81802.0
2020-02-21 14:30:00,33.21,33.23,33.12,33.2,62486.0,31.4841,31.5031,31.3988,31.4746,62486.0
2020-02-21 15:00:00,33.2,33.24,33.1,33.13,104257.0,31.4746,31.5125,31.3798,31.4082,104257.0
2020-02-21 15:30:00,33.14,33.15,33.0,33.13,445534.0,31.4177,31.4272,31.285,31.4082,445534.0
2020-02-24 09:30:00,31.87,32.11,31.81,31.82,456090.0,30.2137,30.4413,30.1568,30.1663,456090.0
2020-02-24 10:00:00,31.81,31.93,31.69,31.74,310105.0,30.1568,30.2706,30.0431,30.0905,310105.0
2020-02-24 10:30:00,31.74,31.75,31.55,31.58,200396.0,30.0905,30.1,29.9104,29.9388,200396.0
2020-02-24 11:00:00,31.57,31.64,31.36,31.46,271226.0,29.9293,29.9957,29.7302,29.825,271226.0
2020-02-24 11:30:00,31.46,31.51,31.23,31.32,177087.0,29.825,29.8724,29.607,29.6923,177087.0
2020-02-24 12:00:00,31.31,31.41,31.24,31.36,155464.0,29.6828,29.7776,29.6165,29.7302,155464.0
2020-02-24 12:30:00,31.35,31.63,31.35,31.54,191049.0,29.7208,29.9862,29.7208,29.9009,191049.0
2020-02-24 13:00:00,31.54,31.55,31.37,31.48,426388.0,29.9009,29.9104,29.7397,29.844,426388.0
2020-02-24 13:30:00,31.49,31.6,31.46,31.5,380661.0,29.8535,29.9578,29.825,29.863,380661.0
2020-02-24 14:00:00,31.5,31.6,31.23,31.6,282600.0,29.863,29.9578,29.607,29.9578,282600.0
2020-02-24 14:30:00,31.6,31.77,31.6,31.73,139597.0,29.9578,30.1189,29.9578,30.081,139597.0
2020-02-24 15:00:00,31.72,31.78,31.65,31.69,250983.0,30.0715,30.1284,30.0052,30.0431,250983.0
2020-02-24 15:30:00,31.69,31.75,31.59,31.63,530696.0,30.0431,30.1,29.9483,29.9862,530696.0
2020-02-25 09:30:00,31.77,31.89,31.53,31.85,131009.0,30.1189,30.2327,29.8914,30.1948,131009.0
2020-02-25 10:00:00,31.84,31.87,31.32,31.34,140613.0,30.1853,30.2137,29.6923,29.7113,140613.0
2020-02-25 10:30:00,31.35,31.39,31.09,31.22,100170.0,29.7208,29.7587,29.4743,29.5975,100170.0
2020-02-25 11:00:00,31.19,31.24,30.91,31.18,159890.0,29.5691,29.6165,29.3036,29.5596,159890.0
2020-02-25 11:30:00,31.18,31.31,31.14,31.24,108772.0,29.5596,29.6828,29.5217,29.6165,108772.0
2020-02-25 12:00:00,31.25,31.27,31.05,31.09,55763.0,29.6259,29.6449,29.4363,29.4743,55763.0
2020-02-25 12:30:00,31.1,31.23,30.96,30.97,75751.0,29.4837,29.607,29.351,29.3605,75751.0
2020-02-25 13:00:00,30.96,31.01,30.78,30.78,162291.0,29.351,29.3984,29.1804,29.1804,162291.0
2020-02-25 13:30:00,30.76,30.76,30.52,30.52,179648.0,29.1614,29.1614,28.9339,28.9339,179648.0
2020-02-25 14:00:00,30.52,30.54,30.06,30.11,297700.0,28.9339,28.9528,28.4978,28.5452,297700.0
2020-02-25 14:30:00,30.11,30.34,29.87,30.27,313327.0,28.5452,28.7632,28.3177,28.6969,313327.0
2020-02-25 15:00:00,30.28,30.45,30.13,30.2,376860.0,28.7064,28.8675,28.5642,28.6305,376860.0
2020-02-25 15:30:00,30.2,30.3,30.03,30.21,863835.0,28.6305,28.7253,28.4694,28.64,863835.0
2020-02-26 09:30:00,30.26,30.96,30.15,30.61,413534.0,28.6874,29.351,28.5831,29.0192,413534.0
2020-02-26 10:00:00,30.6,30.66,30.45,30.56,178638.0,29.0097,29.0666,28.8675,28.9718,178638.0
2020-02-26 10:30:00,30.55,30.78,30.54,30.66,119616.0,28.9623,29.1804,28.9528,29.0666,119616.0
2020-02-26 11:00:00,30.67,30.74,30.51,30.7,142071.0,29.0761,29.1425,28.9244,29.1045,142071.0
2020-02-26 11:30:00,30.69,30.76,30.61,30.67,102317.0,29.0951,29.1614,29.0192,29.0761,102317.0
2020-02-26 12:00:00,30.66,30.68,30.35,30.5,76976.0,29.0666,29.0856,28.7727,28.9149,76976.0
2020-02-26 12:30:00,30.51,30.64,30.51,30.58,76985.0,28.9244,29.0477,28.9244,28.9908,76985.0
2020-02-26 13:00:00,30.59,30.64,30.5,30.62,112961.0,29.0002,29.0477,28.9149,29.0287,112961.0
2020-02-26 13:30:00,30.61,30.61,30.09,30.2,262379.0,29.0192,29.0192,28.5262,28.6305,262379.0
2020-02-26 14:00:00,30.23,30.44,30.18,30.34,76162.0,28.659,28.858,28.6116,28.7632,76162.0
2020-02-26 14:30:00,30.34,30.44,30.23,30.24,94634.0,28.7632,28.858,28.659,28.6684,94634.0
2020-02-26 15:00:00,30.25,30.45,30.24,30.32,209527.0,28.6779,28.8675,28.6684,28.7443,209527.0
2020-02-26 15:30:00,30.32,30.33,30.15,30.15,339443.0,28.7443,28.7538,28.5831,28.5831,339443.0
2020-02-27 09:30:00,29.26,29.26,28.68,28.77,382291.0,27.7394,27.7394,27.1895,27.2748,382291.0
2020-02-27 10:00:00,28.77,28.86,28.54,28.56,310213.0,27.2748,27.3602,27.0568,27.0757,310213.0
2020-02-27 10:30:00,28.56,28.96,28.41,28.9,360302.0,27.0757,27.455,26.9335,27.3981,360302.0
2020-02-27 11:00:00,28.89,29.26,28.87,29.17,136879.0,27.3886,27.7394,27.3696,27.654,136879.0
2020-02-27 11:30:00,29.17,29.32,29.07,29.29,132968.0,27.654,27.7963,27.5592,27.7678,132968.0
2020-02-27 12:00:00,29.28,29.58,29.22,29.49,174178.0,27.7583,28.0427,27.7014,27.9574,174178.0
2020-02-27 12:30:00,29.49,29.72,29.46,29.57,156993.0,27.9574,28.1755,27.929,28.0333,156993.0
2020-02-27 13:00:00,29.56,29.72,29.49,29.53,104091.0,28.0238,28.1755,27.9574,27.9953,104091.0
2020-02-27 13:30:00,29.53,29.59,29.25,29.36,217780.0,27.9953,28.0522,27.7299,27.8342,217780.0
2020-02-27 14:00:00,29.34,29.38,29.11,29.37,97255.0,27.8152,27.8531,27.5972,27.8437,97255.0
2020-02-27 14:30:00,29.36,29.4,29.24,29.32,163777.0,27.8342,27.8721,27.7204,27.7963,163777.0
2020-02-27 15:00:00,29.31,29.43,29.17,29.17,153950.0,27.7868,27.9005,27.654,27.654,153950.0
2020-02-27 15:30:00,29.17,29.2,28.81,28.81,816318.0,27.654,27.6825,27.3128,27.3128,816318.0
2020-02-28 09:30:00,27.76,27.84,26.78,26.84,857524.0,26.3173,26.3932,25.3883,25.4451,857524.0
2020-02-28 10:00:00,26.84,27.39,26.7,27.1,916163.0,25.4451,25.9666,25.3124,25.6916,916163.0
2020-02-28 10:30:00,27.1,27.57,27.05,27.37,624692.0,25.6916,26.1372,25.6442,25.9476,624692.0
2020-02-28 11:00:00,27.37,27.64,27.17,27.63,992439.0,25.9476,26.2036,25.758,26.1941,992439.0
2020-02-28 11:30:00,27.67,28.15,27.58,27.71,411864.0,26.232,26.6871,26.1467,26.2699,411864.0
2020-02-28 12:00:00,27.74,28.08,27.61,28.05,181825.0,26.2984,26.6207,26.1751,26.5923,181825.0
2020-02-28 12:30:00,28.07,28.25,27.91,28.14,215915.0,26.6112,26.7819,26.4595,26.6776,215915.0
2020-02-28 13:00:00,28.16,28.42,28.07,28.29,273162.0,26.6965,26.943,26.6112,26.8198,273162.0
2020-02-28 13:30:00,28.3,28.31,27.93,28.16,267135.0,26.8293,26.8387,26.4785,26.6965,267135.0
2020-02-28 14:00:00,28.14,28.27,27.9,28.11,223050.0,26.6776,26.8008,26.45,26.6491,223050.0
2020-02-28 14:30:00,28.13,28.53,28.08,28.25,260022.0,26.6681,27.0473,26.6207,26.7819,260022.0
2020-02-28 15:00:00,28.27,28.38,28.01,28.01,330483.0,26.8008,26.9051,26.5543,26.5543,330483.0
2020-02-28 15:30:00,28.0,28.61,27.87,28.61,1088302.0,26.5449,27.1231,26.4216,27.1231,1088302.0
2020-03-02 09:30:00,28.86,29.1,28.5,28.55,415179.0,27.3602,27.5877,27.0189,27.0663,415179.0
2020-03-02 10:00:00,28.53,28.7,28.37,28.42,296026.0,27.0473,27.2085,26.8956,26.943,296026.0
2020-03-02 10:30:00,28.43,28.81,28.37,28.65,244140.0,26.9525,27.3128,26.8956,27.1611,244140.0
2020-03-02 11:00:00,28.65,29.09,28.65,29.0,229922.0,27.1611,27.5782,27.1611,27.4929,229922.0
2020-03-02 11:30:00,29.01,29.45,28.98,29.39,270377.0,27.5024,27.9195,27.4739,27.8626,270377.0
2020-03-02 12:00:00,29.4,29.5,29.19,29.34,129771.0,27.8721,27.9669,27.673,27.8152,129771.0
2020-03-02 12:30:00,29.36,29.59,29.35,29.59,124238.0,27.8342,28.0522,27.8247,28.0522,124238.0
2020-03-02 13:00:00,29.56,29.6,29.35,29.43,133943.0,28.0238,28.0617,27.8247,27.9005,133943.0
2020-03-02 13:30:00,29.44,29.61,29.35,29.58,113662.0,27.91,28.0712,27.8247,28.0427,113662.0
2020-03-02 14:00:00,29.57,29.64,29.33,29.35,236971.0,28.0333,28.0996,27.8057,27.8247,236971.0
2020-03-02 14:30:00,29.35,29.42,29.19,29.35,225441.0,27.8247,27.8911,27.673,27.8247,225441.0
2020-03-02 15:00:00,29.36,29.67,29.35,29.56,190060.0,27.8342,28.1281,27.8247,28.0238,190060.0
2020-03-02 15:30:00,29.56,29.99,29.55,29.98,722138.0,28.0238,28.4314,28.0143,28.422,722138.0
2020-03-03 09:30:00,30.2,30.23,29.7,29.92,275608.0,28.6305,28.659,28.1565,28.3651,275608.0
2020-03-03 10:00:00,29.92,30.73,29.75,30.05,310727.0,28.3651,29.133,28.2039,28.4883,310727.0
2020-03-03 10:30:00,30.05,30.32,30.01,30.15,193293.0,28.4883,28.7443,28.4504,28.5831,193293.0
2020-03-03 11:00:00,30.16,30.28,29.56,29.61,300465.0,28.5926,28.7064,28.0238,28.0712,300465.0
2020-03-03 11:30:00,29.58,30.04,29.51,30.0,223820.0,28.0427,28.4788,27.9764,28.4409,223820.0
2020-03-03 12:00:00,29.97,30.02,29.7,29.8,119188.0,28.4125,28.4599,28.1565,28.2513,119188.0
2020-03-03 12:30:00,29.81,29.92,29.76,29.8,118679.0,28.2608,28.3651,28.2134,28.2513,118679.0
2020-03-03 13:00:00,29.79,29.8,29.16,29.33,170959.0,28.2418,28.2513,27.6446,27.8057,170959.0
2020-03-03 13:30:00,29.33,29.44,29.0,29.0,126400.0,27.8057,27.91,27.4929,27.4929,126400.0
2020-03-03 14:00:00,29.01,29.08,28.66,29.04,266335.0,27.5024,27.5687,27.1706,27.5308,266335.0
2020-03-03 14:30:00,29.08,29.19,28.81,29.15,128070.0,27.5687,27.673,27.3128,27.6351,128070.0
2020-03-03 15:00:00,29.17,29.43,29.1,29.38,164986.0,27.654,27.9005,27.5877,27.8531,164986.0
2020-03-03 15:30:00,29.39,29.39,28.83,28.96,452664.0,27.8626,27.8626,27.3317,27.455,452664.0
2020-03-04 09:30:00,29.6,29.64,28.65,28.65,234525.0,28.0617,28.0996,27.1611,27.1611,234525.0
2020-03-04 10:00:00,28.73,29.3,28.64,29.26,237305.0,27.2369,27.7773,27.1516,27.7394,237305.0
2020-03-04 10:30:00,29.26,29.26,28.92,29.07,234464.0,27.7394,27.7394,27.417,27.5592,234464.0
2020-03-04 11:00:00,29.09,29.24,28.96,29.23,60460.0,27.5782,27.7204,27.455,27.7109,60460.0
2020-03-04 11:30:00,29.25,29.34,28.98,28.99,117574.0,27.7299,27.8152,27.4739,27.4834,117574.0
2020-03-04 12:00:00,28.98,29.02,28.83,28.99,193802.0,27.4739,27.5118,27.3317,27.4834,193802.0
2020-03-04 12:30:00,28.99,29.13,28.91,29.09,81514.0,27.4834,27.6161,27.4076,27.5782,81514.0
2020-03-04 13:00:00,29.07,29.29,29.06,29.21,100103.0,27.5592,27.7678,27.5498,27.692,100103.0
2020-03-04 13:30:00,29.21,29.3,29.19,29.22,96254.0,27.692,27.7773,27.673,27.7014,96254.0
2020-03-04 14:00:00,29.22,29.37,29.13,29.31,79073.0,27.7014,27.8437,27.6161,27.7868,79073.0
2020-03-04 14:30:00,29.32,29.38,29.24,29.3,174800.0,27.7963,27.8531,27.7204,27.7773,174800.0
2020-03-04 15:00:00,29.3,29.44,29.2,29.42,218724.0,27.7773,27.91,27.6825,27.8911,218724.0
2020-03-04 15:30:00,29.42,29.52,29.29,29.43,585780.0,27.8911,27.9859,27.7678,27.9005,585780.0
2020-03-05 09:30:00,28.48,29.1,28.4,28.52,458586.0,26.9999,27.5877,26.9241,27.0378,458586.0
2020-03-05 10:00:00,28.54,28.86,28.39,28.76,234158.0,27.0568,27.3602,26.9146,27.2654,234158.0
2020-03-05 10:30:00,28.74,28.82,28.54,28.73,261662.0,27.2464,27.3222,27.0568,27.2369,261662.0
2020-03-05 11:00:00,28.73,29.03,28.72,28.99,138130.0,27.2369,27.5213,27.2274,27.4834,138130.0
2020-03-05 11:30:00,29.0,29.01,28.54,28.6,204600.0,27.4929,27.5024,27.0568,27.1137,204600.0
2020-03-05 12:00:00,28.59,28.65,28.48,28.52,171589.0,27.1042,27.1611,26.9999,27.0378,171589.0
2020-03-05 12:30:00,28.52,28.56,28.16,28.27,125699.0,27.0378,27.0757,26.6965,26.8008,125699.0
2020-03-05 13:00:00,28.27,28.4,28.22,28.36,142872.0,26.8008,26.9241,26.7534,26.8861,142872.0
2020-03-05 13:30:00,28.37,28.47,28.22,28.34,139154.0,26.8956,26.9904,26.7534,26.8672,139154.0
2020-03-05 14:00:00,28.34,28.34,27.81,27.89,335739.0,26.8672,26.8672,26.3647,26.4406,335739.0
2020-03-05 14:30:00,27.9,28.21,27.87,28.15,484632.0,26.45,26.7439,26.4216,26.6871,484632.0
2020-03-05 15:00:00,28.15,28.17,28.02,28.06,468548.0,26.6871,26.706,26.5638,26.6017,468548.0
2020-03-05 15:30:00,28.05,28.21,27.87,28.19,1028683.0,26.5923,26.7439,26.4216,26.725,1028683.0
2020-03-06 09:30:00,26.94,27.15,26.68,26.99,715633.0,25.5399,25.739,25.2935,25.5873,715633.0
2020-03-06 10:00:00,26.98,27.18,26.87,27.05,509377.0,25.5779,25.7675,25.4736,25.6442,509377.0
2020-03-06 10:30:00,27.05,27.21,27.02,27.14,341094.0,25.6442,25.7959,25.6158,25.7295,341094.0
2020-03-06 11:00:00,27.11,27.15,26.66,26.7,333164.0,25.7011,25.739,25.2745,25.3124,333164.0
2020-03-06 11:30:00,26.7,26.86,26.69,26.79,396281.0,25.3124,25.4641,25.3029,25.3977,396281.0
2020-03-06 12:00:00,26.8,26.82,26.44,26.55,161383.0,25.4072,25.4262,25.0659,25.1702,161383.0
2020-03-06 12:30:00,26.54,26.78,26.54,26.7,126611.0,25.1607,25.3883,25.1607,25.3124,126611.0
2020-03-06 13:00:00,26.69,26.74,26.47,26.52,171123.0,25.3029,25.3503,25.0944,25.1418,171123.0
2020-03-06 13:30:00,26.52,26.59,26.37,26.44,266237.0,25.1418,25.2081,24.9996,25.0659,266237.0
2020-03-06 14:00:00,26.43,26.59,26.4,26.55,189870.0,25.0564,25.2081,25.028,25.1702,189870.0
2020-03-06 14:30:00,26.56,26.59,26.4,26.46,440109.0,25.1797,25.2081,25.028,25.0849,440109.0
2020-03-06 15:00:00,26.45,26.78,26.22,26.62,485031.0,25.0754,25.3883,24.8574,25.2366,485031.0
2020-03-06 15:30:00,26.61,27.03,26.55,26.95,948056.0,25.2271,25.6253,25.1702,25.5494,948056.0
2020-03-09 09:30:00,24.5,24.5,22.58,24.49,916468.0,23.2267,23.2267,21.4065,23.2173,916468.0
2020-03-09 10:00:00,24.49,25.1,24.42,24.97,1499844.0,23.2173,23.7956,23.1509,23.6723,1499844.0
2020-03-09 10:30:00,24.97,25.22,24.67,24.67,668700.0,23.6723,23.9093,23.3879,23.3879,668700.0
2020-03-09 11:00:00,24.67,25.02,24.33,24.98,464570.0,23.3879,23.7197,23.0656,23.6818,464570.0
2020-03-09 11:30:00,24.97,25.05,24.78,24.79,262796.0,23.6723,23.7482,23.4922,23.5017,262796.0
2020-03-09 12:00:00,24.78,25.02,24.57,24.59,379300.0,23.4922,23.7197,23.2931,23.3121,379300.0
2020-03-09 12:30:00,24.59,24.59,24.21,24.41,368463.0,23.3121,23.3121,22.9518,23.1414,368463.0
2020-03-09 13:00:00,24.41,24.48,24.3,24.43,199545.0,23.1414,23.2078,23.0371,23.1604,199545.0
2020-03-09 13:30:00,24.43,24.46,24.18,24.18,249158.0,23.1604,23.1888,22.9234,22.9234,249158.0
2020-03-09 14:00:00,24.18,24.4,24.09,24.1,371643.0,22.9234,23.1319,22.8381,22.8475,371643.0
2020-03-09 14:30:00,24.09,24.49,23.64,24.46,559386.0,22.8381,23.2173,22.4114,23.1888,559386.0
2020-03-09 15:00:00,24.45,24.61,24.26,24.46,554539.0,23.1793,23.331,22.9992,23.1888,554539.0
2020-03-09 15:30:00,24.45,24.88,23.83,23.85,1284818.0,23.1793,23.587,22.5916,22.6105,1284818.0
2020-03-10 09:30:00,25.5,25.54,24.89,25.09,507523.0,24.1748,24.2127,23.5965,23.7861,507523.0
2020-03-10 10:00:00,25.08,25.67,24.76,24.89,465836.0,23.7766,24.3359,23.4732,23.5965,465836.0
2020-03-10 10:30:00,24.89,24.9,24.27,24.27,245677.0,23.5965,23.606,23.0087,23.0087,245677.0
2020-03-10 11:00:00,24.26,24.78,24.26,24.34,343445.0,22.9992,23.4922,22.9992,23.0751,343445.0
2020-03-10 11:30:00,24.33,24.52,24.18,24.25,261827.0,23.0656,23.2457,22.9234,22.9897,261827.0
2020-03-10 12:00:00,24.25,24.48,24.21,24.25,241923.0,22.9897,23.2078,22.9518,22.9897,241923.0
2020-03-10 12:30:00,24.26,24.81,24.21,24.78,243250.0,22.9992,23.5206,22.9518,23.4922,243250.0
2020-03-10 13:00:00,24.77,25.07,24.6,25.05,230558.0,23.4827,23.7671,23.3215,23.7482,230558.0
2020-03-10 13:30:00,25.05,25.19,24.92,24.98,293119.0,23.7482,23.8809,23.6249,23.6818,293119.0
2020-03-10 14:00:00,24.98,25.11,24.84,25.04,343582.0,23.6818,23.805,23.5491,23.7387,343582.0
2020-03-10 14:30:00,25.04,25.65,25.03,25.43,429261.0,23.7387,24.317,23.7292,24.1084,429261.0
2020-03-10 15:00:00,25.45,25.55,25.27,25.41,257645.0,24.1274,24.2222,23.9567,24.0895,257645.0
2020-03-10 15:30:00,25.41,25.45,25.16,25.42,1099114.0,24.0895,24.1274,23.8524,24.0989,1099114.0
2020-03-11 09:30:00,24.47,24.86,24.2,24.78,542963.0,23.1983,23.568,22.9423,23.4922,542963.0
2020-03-11 10:00:00,24.79,24.94,24.6,24.71,557555.0,23.5017,23.6439,23.3215,23.4258,557555.0
2020-03-11 10:30:00,24.71,24.89,24.6,24.74,647019.0,23.4258,23.5965,23.3215,23.4543,647019.0
2020-03-11 11:00:00,24.74,24.83,24.46,24.54,598307.0,23.4543,23.5396,23.1888,23.2647,598307.0
2020-03-11 11:30:00,24.54,24.94,24.44,24.94,211969.0,23.2647,23.6439,23.1699,23.6439,211969.0
2020-03-11 12:00:00,24.93,25.38,24.9,25.17,199791.0,23.6344,24.061,23.606,23.8619,199791.0
2020-03-11 12:30:00,25.18,25.23,24.99,25.12,321865.0,23.8714,23.9188,23.6913,23.8145,321865.0
2020-03-11 13:00:00,25.12,25.13,24.83,25.07,355591.0,23.8145,23.824,23.5396,23.7671,355591.0
2020-03-11 13:30:00,25.07,25.16,24.73,24.83,258506.0,23.7671,23.8524,23.4448,23.5396,258506.0
2020-03-11 14:00:00,24.84,24.88,24.27,24.31,432127.0,23.5491,23.587,23.0087,23.0466,432127.0
2020-03-11 14:30:00,24.33,24.36,24.08,24.16,424729.0,23.0656,23.094,22.8286,22.9044,424729.0
2020-03-11 15:00:00,24.16,24.17,23.74,24.06,683725.0,22.9044,22.9139,22.5062,22.8096,683725.0
2020-03-11 15:30:00,24.06,24.4,24.02,24.12,784847.0,22.8096,23.1319,22.7717,22.8665,784847.0
2020-03-12 09:30:00,21.86,22.29,21.56,22.05,352170.0,20.7239,21.1316,20.4395,20.9041,352170.0
2020-03-12 10:00:00,22.05,22.29,21.21,21.91,609678.0,20.9041,21.1316,20.1077,20.7713,609678.0
2020-03-12 10:30:00,21.95,23.58,21.91,23.55,881164.0,20.8093,22.3546,20.7713,22.3261,881164.0
2020-03-12 11:00:00,23.55,23.56,23.0,23.01,429023.0,22.3261,22.3356,21.8047,21.8142,429023.0
2020-03-12 11:30:00,23.02,23.06,22.58,22.68,400416.0,21.8237,21.8616,21.4065,21.5013,400416.0
2020-03-12 12:00:00,22.68,23.01,22.67,22.98,333679.0,21.5013,21.8142,21.4918,21.7857,333679.0
2020-03-12 12:30:00,22.98,23.69,22.97,23.58,399143.0,21.7857,22.4588,21.7763,22.3546,399143.0
2020-03-12 13:00:00,23.58,24.07,22.98,22.98,372208.0,22.3546,22.8191,21.7857,21.7857,372208.0
2020-03-12 13:30:00,23.0,23.03,22.5,22.64,392352.0,21.8047,21.8331,21.3307,21.4634,392352.0
2020-03-12 14:00:00,22.68,22.85,22.29,22.38,435811.0,21.5013,21.6625,21.1316,21.2169,435811.0
2020-03-12 14:30:00,22.37,22.54,22.25,22.25,466755.0,21.2074,21.3686,21.0937,21.0937,466755.0
2020-03-12 15:00:00,22.26,22.32,22.18,22.19,433237.0,21.1032,21.16,21.0273,21.0368,433237.0
2020-03-12 15:30:00,22.19,22.38,22.0,22.01,1249772.0,21.0368,21.2169,20.8567,20.8661,1249772.0
2020-03-13 09:30:00,24.23,24.71,22.7,22.76,734340.0,22.9708,23.4258,21.5203,21.5772,734340.0
2020-03-13 10:00:00,22.75,23.23,22.69,23.09,333143.0,21.5677,22.0227,21.5108,21.89,333143.0
2020-03-13 10:30:00,23.08,23.69,23.06,23.14,400450.0,21.8805,22.4588,21.8616,21.9374,400450.0
2020-03-13 11:00:00,23.13,23.24,23.09,23.12,358849.0,21.9279,22.0322,21.89,21.9185,358849.0
2020-03-13 11:30:00,23.11,23.13,22.56,22.74,510784.0,21.909,21.9279,21.3876,21.5582,510784.0
2020-03-13 12:00:00,22.73,23.06,22.44,22.98,321124.0,21.5487,21.8616,21.2738,21.7857,321124.0
2020-03-13 12:30:00,22.97,23.15,22.96,23.12,387845.0,21.7763,21.9469,21.7668,21.9185,387845.0
2020-03-13 13:00:00,23.1,23.28,23.09,23.25,289145.0,21.8995,22.0701,21.89,22.0417,289145.0
2020-03-13 13:30:00,23.27,23.95,23.25,23.59,323878.0,22.0607,22.7053,22.0417,22.364,323878.0
2020-03-13 14:00:00,23.58,23.74,23.51,23.67,301907.0,22.3546,22.5062,22.2882,22.4399,301907.0
2020-03-13 14:30:00,23.68,23.75,23.57,23.7,390382.0,22.4494,22.5157,22.3451,22.4683,390382.0
2020-03-13 15:00:00,23.69,24.49,23.6,24.44,651715.0,22.4588,23.2173,22.3735,23.1699,651715.0
2020-03-13 15:30:00,24.44,25.38,24.11,25.35,1291697.0,23.1699,24.061,22.857,24.0326,1291697.0
2020-03-16 09:30:00,21.66,22.48,21.17,22.41,332111.0,20.5343,21.3117,20.0698,21.2454,332111.0
2020-03-16 10:00:00,22.41,22.73,21.99,22.54,459430.0,21.2454,21.5487,20.8472,21.3686,459430.0
2020-03-16 10:30:00,22.54,23.4,22.53,23.06,347522.0,21.3686,22.1839,21.3591,21.8616,347522.0
2020-03-16 11:00:00,23.06,23.56,23.02,23.51,274159.0,21.8616,22.3356,21.8237,22.2882,274159.0
2020-03-16 11:30:00,23.47,23.62,23.09,23.14,529684.0,22.2503,22.3925,21.89,21.9374,529684.0
2020-03-16 12:00:00,23.13,23.14,22.39,22.43,522471.0,21.9279,21.9374,21.2264,21.2643,522471.0
2020-03-16 12:30:00,22.43,22.99,22.43,22.92,293126.0,21.2643,21.7952,21.2643,21.7289,293126.0
2020-03-16 13:00:00,22.92,23.1,22.85,22.85,325809.0,21.7289,21.8995,21.6625,21.6625,325809.0
2020-03-16 13:30:00,22.86,22.86,22.62,22.62,163850.0,21.672,21.672,21.4444,21.4444,163850.0
2020-03-16 14:00:00,22.62,22.78,22.52,22.54,480957.0,21.4444,21.5961,21.3496,21.3686,480957.0
2020-03-16 14:30:00,22.53,22.92,22.53,22.71,384378.0,21.3591,21.7289,21.3591,21.5298,384378.0
2020-03-16 15:00:00,22.71,22.79,22.69,22.72,474602.0,21.5298,21.6056,21.5108,21.5393,474602.0
2020-03-16 15:30:00,22.72,22.73,21.74,21.88,1475808.0,21.5393,21.5487,20.6102,20.7429,1475808.0
2020-03-17 09:30:00,22.38,22.69,20.91,20.98,526116.0,21.2169,21.5108,19.8233,19.8897,526116.0
2020-03-17 10:00:00,20.97,21.16,20.93,21.0,461328.0,19.8802,20.0603,19.8423,19.9086,461328.0
2020-03-17 10:30:00,20.99,21.08,20.84,21.01,540667.0,19.8992,19.9845,19.757,19.9181,540667.0
2020-03-17 11:00:00,21.0,21.75,20.99,21.52,432510.0,19.9086,20.6197,19.8992,20.4016,432510.0
2020-03-17 11:30:00,21.51,21.93,21.31,21.91,544069.0,20.3921,20.7903,20.2025,20.7713,544069.0
2020-03-17 12:00:00,21.9,22.19,21.61,21.65,334663.0,20.7619,21.0368,20.4869,20.5249,334663.0
2020-03-17 12:30:00,21.64,21.76,21.28,21.54,212118.0,20.5154,20.6291,20.1741,20.4206,212118.0
2020-03-17 13:00:00,21.55,21.84,21.3,21.32,244061.0,20.4301,20.705,20.193,20.212,244061.0
2020-03-17 13:30:00,21.32,21.43,21.1,21.38,185663.0,20.212,20.3163,20.0034,20.2689,185663.0
2020-03-17 14:00:00,21.38,21.58,21.35,21.43,217717.0,20.2689,20.4585,20.2404,20.3163,217717.0
2020-03-17 14:30:00,21.44,21.74,21.43,21.6,833724.0,20.3258,20.6102,20.3163,20.4775,833724.0
2020-03-17 15:00:00,21.59,21.59,21.04,21.07,218925.0,20.468,20.468,19.9466,19.975,218925.0
2020-03-17 15:30:00,21.07,21.88,21.05,21.7,1215776.0,19.975,20.7429,19.956,20.5723,1215776.0
2020-03-18 09:30:00,20.09,20.41,19.69,19.96,646639.0,19.0459,19.3493,18.6667,18.9227,646639.0
2020-03-18 10:00:00,19.96,20.15,19.51,19.88,638113.0,18.9227,19.1028,18.4961,18.8468,638113.0
2020-03-18 10:30:00,19.9,19.94,19.0,19.0,604435.0,18.8658,18.9037,18.0126,18.0126,604435.0
2020-03-18 11:00:00,19.0,19.01,17.5,17.53,773148.0,18.0126,18.0221,16.5905,16.619,773148.0
2020-03-18 11:30:00,17.52,18.69,17.52,18.09,597492.0,16.6095,17.7187,16.6095,17.1499,597492.0
2020-03-18 12:00:00,18.09,18.43,18.0,18.11,464492.0,17.1499,17.4722,17.0645,17.1688,464492.0
2020-03-18 12:30:00,18.1,18.59,18.0,18.03,374201.0,17.1594,17.6239,17.0645,17.093,374201.0
2020-03-18 13:00:00,17.84,18.04,16.54,16.55,331822.0,16.9129,17.1025,15.6804,15.6899,331822.0
2020-03-18 13:30:00,16.54,16.59,15.55,16.37,1031699.0,15.6804,15.7278,14.7419,15.5193,1031699.0
2020-03-18 14:00:00,16.38,18.58,16.38,18.48,893991.0,15.5287,17.6144,15.5287,17.5196,893991.0
2020-03-18 14:30:00,18.47,18.53,18.0,18.53,568452.0,17.5101,17.567,17.0645,17.567,568452.0
2020-03-18 15:00:00,18.52,18.76,18.41,18.6,785353.0,17.5575,17.7851,17.4532,17.6334,785353.0
2020-03-18 15:30:00,18.6,19.85,18.06,19.54,1919235.0,17.6334,18.8184,17.1214,18.5245,1919235.0
2020-03-19 09:30:00,19.23,19.45,17.19,18.33,1157109.0,18.2306,18.4392,16.2966,17.3774,1157109.0
2020-03-19 10:00:00,18.36,19.68,18.12,19.58,759860.0,17.4058,18.6572,17.1783,18.5624,759860.0
2020-03-19 10:30:00,19.59,20.26,19.58,20.18,602462.0,18.5719,19.2071,18.5624,19.1313,602462.0
2020-03-19 11:00:00,20.18,20.79,19.83,20.78,387264.0,19.1313,19.7096,18.7994,19.7001,387264.0
2020-03-19 11:30:00,20.76,21.07,20.19,20.62,545502.0,19.6811,19.975,19.1407,19.5484,545502.0
2020-03-19 12:00:00,20.63,20.98,20.4,20.98,375854.0,19.5579,19.8897,19.3398,19.8897,375854.0
2020-03-19 12:30:00,20.99,21.03,20.47,20.86,572404.0,19.8992,19.9371,19.4062,19.7759,572404.0
2020-03-19 13:00:00,20.88,21.09,20.64,20.8,323134.0,19.7949,19.994,19.5673,19.719,323134.0
2020-03-19 13:30:00,20.8,20.87,20.45,20.71,424986.0,19.719,19.7854,19.3872,19.6337,424986.0
2020-03-19 14:00:00,20.7,21.23,20.53,20.97,445531.0,19.6242,20.1267,19.4631,19.8802,445531.0
2020-03-19 14:30:00,20.97,21.13,20.6,20.71,481386.0,19.8802,20.0319,19.5294,19.6337,481386.0
2020-03-19 15:00:00,20.7,21.17,20.69,20.99,369359.0,19.6242,20.0698,19.6147,19.8992,369359.0
2020-03-19 15:30:00,20.99,21.17,20.26,20.6,871956.0,19.8992,20.0698,19.2071,19.5294,871956.0
2020-03-20 09:30:00,21.04,21.35,20.31,20.88,320987.0,19.9466,20.2404,19.2545,19.7949,320987.0
2020-03-20 10:00:00,20.88,21.03,20.32,20.88,346803.0,19.7949,19.9371,19.264,19.7949,346803.0
2020-03-20 10:30:00,20.89,21.21,20.88,21.15,208350.0,19.8044,20.1077,19.7949,20.0508,208350.0
2020-03-20 11:00:00,21.15,21.33,20.63,21.03,233349.0,20.0508,20.2215,19.5579,19.9371,233349.0
2020-03-20 11:30:00,21.02,21.4,20.65,20.68,357114.0,19.9276,20.2879,19.5768,19.6053,357114.0
2020-03-20 12:00:00,20.67,20.93,20.18,20.31,990471.0,19.5958,19.8423,19.1313,19.2545,990471.0
2020-03-20 12:30:00,20.29,20.53,20.0,20.07,443719.0,19.2355,19.4631,18.9606,19.027,443719.0
2020-03-20 13:00:00,20.06,20.56,20.03,20.28,424491.0,19.0175,19.4915,18.989,19.2261,424491.0
2020-03-20 13:30:00,20.29,20.71,20.2,20.33,724428.0,19.2355,19.6337,19.1502,19.2735,724428.0
2020-03-20 14:00:00,20.33,20.33,19.54,19.57,372917.0,19.2735,19.2735,18.5245,18.553,372917.0
2020-03-20 14:30:00,19.58,19.71,19.27,19.38,460377.0,18.5624,18.6857,18.2685,18.3728,460377.0
2020-03-20 15:00:00,19.39,20.09,19.34,20.06,406671.0,18.3823,19.0459,18.3349,19.0175,406671.0
2020-03-20 15:30:00,20.05,20.09,19.02,19.13,966883.0,19.008,19.0459,18.0315,18.1358,966883.0
2020-03-23 09:30:00,18.31,18.4,16.6,17.16,1147659.0,17.3584,17.4438,15.7373,16.2682,1147659.0
2020-03-23 10:00:00,17.15,18.54,17.14,17.94,752035.0,16.2587,17.5765,16.2492,17.0077,752035.0
2020-03-23 10:30:00,17.93,18.14,17.54,17.57,326024.0,16.9982,17.1973,16.6285,16.6569,326024.0
2020-03-23 11:00:00,17.57,17.78,17.39,17.39,402891.0,16.6569,16.856,16.4862,16.4862,402891.0
2020-03-23 11:30:00,17.4,17.94,17.39,17.9,435791.0,16.4957,17.0077,16.4862,16.9697,435791.0
2020-03-23 12:00:00,17.9,18.37,17.65,18.08,352271.0,16.9697,17.4153,16.7327,17.1404,352271.0
2020-03-23 12:30:00,18.05,18.69,17.93,18.6,231837.0,17.1119,17.7187,16.9982,17.6334,231837.0
2020-03-23 13:00:00,18.6,19.15,18.39,18.59,296584.0,17.6334,18.1548,17.4343,17.6239,296584.0
2020-03-23 13:30:00,18.55,18.88,18.31,18.46,229885.0,17.586,17.8988,17.3584,17.5006,229885.0
2020-03-23 14:00:00,18.41,18.94,18.2,18.72,194997.0,17.4532,17.9557,17.2542,17.7471,194997.0
2020-03-23 14:30:00,18.69,18.71,18.25,18.51,258801.0,17.7187,17.7376,17.3016,17.548,258801.0
2020-03-23 15:00:00,18.52,18.67,18.13,18.28,258352.0,17.5575,17.6997,17.1878,17.33,258352.0
2020-03-23 15:30:00,18.28,18.65,18.12,18.5,715888.0,17.33,17.6808,17.1783,17.5386,715888.0
2020-03-24 09:30:00,20.0,20.54,19.73,20.11,537511.0,18.9606,19.4725,18.7046,19.0649,537511.0
2020-03-24 10:00:00,20.03,20.49,19.95,20.37,223402.0,18.989,19.4251,18.9132,19.3114,223402.0
2020-03-24 10:30:00,20.37,20.49,19.92,19.92,348901.0,19.3114,19.4251,18.8848,18.8848,348901.0
2020-03-24 11:00:00,20.0,20.58,19.95,20.41,178539.0,18.9606,19.5105,18.9132,19.3493,178539.0
2020-03-24 11:30:00,20.41,20.97,20.4,20.93,205411.0,19.3493,19.8802,19.3398,19.8423,205411.0
2020-03-24 12:00:00,20.94,21.15,20.71,21.09,406849.0,19.8518,20.0508,19.6337,19.994,406849.0
2020-03-24 12:30:00,21.08,21.64,21.08,21.43,284113.0,19.9845,20.5154,19.9845,20.3163,284113.0
2020-03-24 13:00:00,21.42,21.46,20.74,20.88,159683.0,20.3068,20.3447,19.6622,19.7949,159683.0
2020-03-24 13:30:00,20.88,21.42,20.88,21.02,262273.0,19.7949,20.3068,19.7949,19.9276,262273.0
2020-03-24 14:00:00,21.04,21.14,20.79,21.1,246738.0,19.9466,20.0414,19.7096,20.0034,246738.0
2020-03-24 14:30:00,21.09,21.66,20.94,21.66,199959.0,19.994,20.5343,19.8518,20.5343,199959.0
2020-03-24 15:00:00,21.65,21.67,21.17,21.44,487686.0,20.5249,20.5438,20.0698,20.3258,487686.0
2020-03-24 15:30:00,21.44,21.89,21.36,21.83,1004514.0,20.3258,20.7524,20.2499,20.6955,1004514.0
2020-03-25 09:30:00,22.83,24.58,22.23,22.79,853649.0,21.6435,23.3026,21.0747,21.6056,853649.0
2020-03-25 10:00:00,22.75,22.94,22.24,22.62,739789.0,21.5677,21.7478,21.0842,21.4444,739789.0
2020-03-25 10:30:00,22.65,23.87,22.61,23.59,868531.0,21.4729,22.6295,21.435,22.364,868531.0
2020-03-25 11:00:00,23.61,23.93,23.45,23.8,548131.0,22.383,22.6864,22.2313,22.5631,548131.0
2020-03-25 11:30:00,23.77,24.49,23.73,24.12,392723.0,22.5347,23.2173,22.4968,22.8665,392723.0
2020-03-25 12:00:00,24.14,24.31,24.01,24.15,390053.0,22.8855,23.0466,22.7622,22.8949,390053.0
2020-03-25 12:30:00,24.17,25.03,24.06,24.73,419096.0,22.9139,23.7292,22.8096,23.4448,419096.0
2020-03-25 13:00:00,24.67,25.14,24.6,25.04,246806.0,23.3879,23.8335,23.3215,23.7387,246806.0
2020-03-25 13:30:00,25.03,25.14,24.47,24.58,341414.0,23.7292,23.8335,23.1983,23.3026,341414.0
2020-03-25 14:00:00,24.59,24.83,24.02,24.49,278070.0,23.3121,23.5396,22.7717,23.2173,278070.0
2020-03-25 14:30:00,24.46,24.47,23.97,24.21,273560.0,23.1888,23.1983,22.7243,22.9518,273560.0
2020-03-25 15:00:00,24.18,24.37,23.95,23.95,291842.0,22.9234,23.1035,22.7053,22.7053,291842.0
2020-03-25 15:30:00,23.95,24.29,23.29,23.99,1292715.0,22.7053,23.0277,22.0796,22.7432,1292715.0
2020-03-26 09:30:00,24.25,25.94,24.06,25.76,785991.0,22.9897,24.5919,22.8096,24.4213,785991.0
2020-03-26 10:00:00,25.87,26.37,25.48,25.92,597092.0,24.5255,24.9996,24.1558,24.5729,597092.0
2020-03-26 10:30:00,25.89,26.21,25.61,26.06,476016.0,24.5445,24.8479,24.2791,24.7057,476016.0
2020-03-26 11:00:00,26.06,26.21,25.6,26.01,323731.0,24.7057,24.8479,24.2696,24.6583,323731.0
2020-03-26 11:30:00,26.06,26.18,25.8,26.02,485388.0,24.7057,24.8194,24.4592,24.6678,485388.0
2020-03-26 12:00:00,26.01,26.15,25.63,25.82,363764.0,24.6583,24.791,24.298,24.4781,363764.0
2020-03-26 12:30:00,25.82,25.97,25.77,25.84,383806.0,24.4781,24.6203,24.4307,24.4971,383806.0
2020-03-26 13:00:00,25.83,25.88,25.1,25.2,211106.0,24.4876,24.535,23.7956,23.8904,211106.0
2020-03-26 13:30:00,25.22,25.29,24.96,25.22,383647.0,23.9093,23.9757,23.6628,23.9093,383647.0
2020-03-26 14:00:00,25.22,25.36,25.08,25.32,266694.0,23.9093,24.0421,23.7766,24.0041,266694.0
2020-03-26 14:30:00,25.34,25.66,25.25,25.37,618202.0,24.0231,24.3265,23.9378,24.0515,618202.0
2020-03-26 15:00:00,25.36,25.53,25.36,25.46,800921.0,24.0421,24.2032,24.0421,24.1369,800921.0
2020-03-26 15:30:00,25.45,25.6,25.22,25.56,1758596.0,24.1274,24.2696,23.9093,24.2317,1758596.0
2020-03-27 09:30:00,24.5,24.75,23.0,24.56,649549.0,23.2267,23.4638,21.8047,23.2836,649549.0
2020-03-27 10:00:00,24.47,24.89,24.3,24.49,199309.0,23.1983,23.5965,23.0371,23.2173,199309.0
2020-03-27 10:30:00,24.48,24.51,24.09,24.48,240695.0,23.2078,23.2362,22.8381,23.2078,240695.0
2020-03-27 11:00:00,24.49,24.65,24.28,24.44,228638.0,23.2173,23.3689,23.0182,23.1699,228638.0
2020-03-27 11:30:00,24.42,24.47,24.26,24.3,190193.0,23.1509,23.1983,22.9992,23.0371,190193.0
2020-03-27 12:00:00,24.3,24.43,24.29,24.33,230304.0,23.0371,23.1604,23.0277,23.0656,230304.0
2020-03-27 12:30:00,24.32,24.41,24.3,24.35,155060.0,23.0561,23.1414,23.0371,23.0845,155060.0
2020-03-27 13:00:00,24.35,24.48,24.28,24.34,139612.0,23.0845,23.2078,23.0182,23.0751,139612.0
2020-03-27 13:30:00,24.34,24.73,24.28,24.5,159998.0,23.0751,23.4448,23.0182,23.2267,159998.0
2020-03-27 14:00:00,24.5,24.51,24.34,24.44,228704.0,23.2267,23.2362,23.0751,23.1699,228704.0
2020-03-27 14:30:00,24.43,24.44,24.12,24.42,409738.0,23.1604,23.1699,22.8665,23.1509,409738.0
2020-03-27 15:00:00,24.42,24.63,24.38,24.55,262831.0,23.1509,23.35,23.113,23.2741,262831.0
2020-03-27 15:30:00,24.55,24.56,24.35,24.55,939892.0,23.2741,23.2836,23.0845,23.2741,939892.0
2020-03-30 09:30:00,24.16,24.38,23.5,23.72,471306.0,22.9044,23.113,22.2787,22.4873,471306.0
2020-03-30 10:00:00,23.72,23.81,23.5,23.58,361122.0,22.4873,22.5726,22.2787,22.3546,361122.0
2020-03-30 10:30:00,23.58,23.83,23.32,23.53,252151.0,22.3546,22.5916,22.1081,22.3072,252151.0
2020-03-30 11:00:00,23.54,23.93,23.4,23.75,211094.0,22.3166,22.6864,22.1839,22.5157,211094.0
2020-03-30 11:30:00,23.74,23.83,23.59,23.68,167960.0,22.5062,22.5916,22.364,22.4494,167960.0
2020-03-30 12:00:00,23.7,23.73,23.52,23.61,126501.0,22.4683,22.4968,22.2977,22.383,126501.0
2020-03-30 12:30:00,23.6,23.68,23.48,23.65,121355.0,22.3735,22.4494,22.2598,22.4209,121355.0
2020-03-30 13:00:00,23.65,23.9,23.6,23.69,296986.0,22.4209,22.6579,22.3735,22.4588,296986.0
2020-03-30 13:30:00,23.68,23.93,23.65,23.88,204885.0,22.4494,22.6864,22.4209,22.639,204885.0
2020-03-30 14:00:00,23.87,24.0,23.86,23.98,271150.0,22.6295,22.7527,22.62,22.7338,271150.0
2020-03-30 14:30:00,23.98,24.12,23.88,24.03,229736.0,22.7338,22.8665,22.639,22.7812,229736.0
2020-03-30 15:00:00,24.03,24.22,24.0,24.13,302674.0,22.7812,22.9613,22.7527,22.876,302674.0
2020-03-30 15:30:00,24.13,24.87,24.12,24.52,728665.0,22.876,23.5775,22.8665,23.2457,728665.0
2020-03-31 09:30:00,24.47,25.01,24.27,24.82,217442.0,23.1983,23.7102,23.0087,23.5301,217442.0
2020-03-31 10:00:00,24.83,25.41,24.75,25.19,422673.0,23.5396,24.0895,23.4638,23.8809,422673.0
2020-03-31 10:30:00,25.13,25.19,24.93,25.06,199849.0,23.824,23.8809,23.6344,23.7576,199849.0
2020-03-31 11:00:00,25.07,25.13,24.88,25.02,195638.0,23.7671,23.824,23.587,23.7197,195638.0
2020-03-31 11:30:00,25.01,25.07,24.88,24.96,138418.0,23.7102,23.7671,23.587,23.6628,138418.0
2020-03-31 12:00:00,24.96,25.07,24.7,24.84,159692.0,23.6628,23.7671,23.4164,23.5491,159692.0
2020-03-31 12:30:00,24.85,24.85,24.46,24.52,221918.0,23.5586,23.5586,23.1888,23.2457,221918.0
2020-03-31 13:00:00,24.49,24.58,23.67,23.95,454858.0,23.2173,23.3026,22.4399,22.7053,454858.0
2020-03-31 13:30:00,23.96,24.19,23.9,24.09,232187.0,22.7148,22.9329,22.6579,22.8381,232187.0
2020-03-31 14:00:00,24.08,24.1,23.8,23.95,160250.0,22.8286,22.8475,22.5631,22.7053,160250.0
2020-03-31 14:30:00,23.93,23.95,23.77,23.82,174161.0,22.6864,22.7053,22.5347,22.5821,174161.0
2020-03-31 15:00:00,23.83,23.86,23.41,23.44,242125.0,22.5916,22.62,22.1934,22.2218,242125.0
2020-03-31 15:30:00,23.45,23.74,23.31,23.45,719919.0,22.2313,22.5062,22.0986,22.2313,719919.0
2020-04-01 09:30:00,22.05,22.26,21.12,21.66,463124.0,20.9041,21.1032,20.0224,20.5343,463124.0
2020-04-01 10:00:00,21.66,22.06,21.28,21.84,383442.0,20.5343,20.9136,20.1741,20.705,383442.0
2020-04-01 10:30:00,21.81,22.14,21.69,21.78,223512.0,20.6765,20.9894,20.5628,20.6481,223512.0
2020-04-01 11:00:00,21.78,21.89,21.5,21.5,197404.0,20.6481,20.7524,20.3827,20.3827,197404.0
2020-04-01 11:30:00,21.51,21.6,21.3,21.53,397078.0,20.3921,20.4775,20.193,20.4111,397078.0
2020-04-01 12:00:00,21.53,21.73,21.47,21.63,408259.0,20.4111,20.6007,20.3542,20.5059,408259.0
2020-04-01 12:30:00,21.64,21.72,21.6,21.68,241624.0,20.5154,20.5912,20.4775,20.5533,241624.0
2020-04-01 13:00:00,21.69,21.88,21.62,21.86,124638.0,20.5628,20.7429,20.4964,20.7239,124638.0
2020-04-01 13:30:00,21.89,22.07,21.68,21.97,117149.0,20.7524,20.923,20.5533,20.8282,117149.0
2020-04-01 14:00:00,21.96,21.97,21.61,21.69,136834.0,20.8187,20.8282,20.4869,20.5628,136834.0
2020-04-01 14:30:00,21.71,21.87,21.61,21.68,227459.0,20.5817,20.7334,20.4869,20.5533,227459.0
2020-04-01 15:00:00,21.67,21.81,21.58,21.69,196445.0,20.5438,20.6765,20.4585,20.5628,196445.0
2020-04-01 15:30:00,21.69,21.93,21.66,21.91,618713.0,20.5628,20.7903,20.5343,20.7713,618713.0
2020-04-02 09:30:00,21.6,21.9,21.38,21.38,236857.0,20.4775,20.7619,20.2689,20.2689,236857.0
2020-04-02 10:00:00,21.39,21.84,21.35,21.65,171874.0,20.2784,20.705,20.2404,20.5249,171874.0
2020-04-02 10:30:00,21.64,22.05,21.63,21.86,201649.0,20.5154,20.9041,20.5059,20.7239,201649.0
2020-04-02 11:00:00,21.86,21.9,21.51,21.55,179563.0,20.7239,20.7619,20.3921,20.4301,179563.0
2020-04-02 11:30:00,21.54,21.91,21.54,21.89,158129.0,20.4206,20.7713,20.4206,20.7524,158129.0
2020-04-02 12:00:00,21.89,21.95,21.8,21.8,204326.0,20.7524,20.8093,20.6671,20.6671,204326.0
2020-04-02 12:30:00,21.8,21.85,21.69,21.75,78891.0,20.6671,20.7145,20.5628,20.6197,78891.0
2020-04-02 13:00:00,21.75,21.85,21.59,21.6,132247.0,20.6197,20.7145,20.468,20.4775,132247.0
2020-04-02 13:30:00,21.6,21.65,21.54,21.63,104728.0,20.4775,20.5249,20.4206,20.5059,104728.0
2020-04-02 14:00:00,21.63,21.66,21.49,21.64,164885.0,20.5059,20.5343,20.3732,20.5154,164885.0
2020-04-02 14:30:00,21.63,21.7,21.56,21.68,129986.0,20.5059,20.5723,20.4395,20.5533,129986.0
2020-04-02 15:00:00,21.68,21.82,21.61,21.79,317836.0,20.5533,20.686,20.4869,20.6576,317836.0
2020-04-02 15:30:00,21.82,22.06,21.66,21.95,764952.0,20.686,20.9136,20.5343,20.8093,764952.0
2020-04-03 09:30:00,21.96,22.28,21.83,22.05,871926.0,20.8187,21.1221,20.6955,20.9041,871926.0
2020-04-03 10:00:00,22.06,22.23,21.93,21.95,290125.0,20.9136,21.0747,20.7903,20.8093,290125.0
2020-04-03 10:30:00,21.95,22.06,21.76,21.82,432248.0,20.8093,20.9136,20.6291,20.686,432248.0
2020-04-03 11:00:00,21.82,21.92,21.61,21.66,440043.0,20.686,20.7808,20.4869,20.5343,440043.0
2020-04-03 11:30:00,21.64,21.71,21.53,21.67,169711.0,20.5154,20.5817,20.4111,20.5438,169711.0
2020-04-03 12:00:00,21.67,21.81,21.58,21.76,265170.0,20.5438,20.6765,20.4585,20.6291,265170.0
2020-04-03 12:30:00,21.77,21.98,21.73,21.89,232970.0,20.6386,20.8377,20.6007,20.7524,232970.0
2020-04-03 13:00:00,21.91,22.06,21.65,21.93,271243.0,20.7713,20.9136,20.5249,20.7903,271243.0
2020-04-03 13:30:00,21.93,21.99,21.77,21.9,629138.0,20.7903,20.8472,20.6386,20.7619,629138.0
2020-04-03 14:00:00,21.9,21.91,21.72,21.86,389614.0,20.7619,20.7713,20.5912,20.7239,389614.0
2020-04-03 14:30:00,21.85,22.19,21.7,22.12,319524.0,20.7145,21.0368,20.5723,20.9704,319524.0
2020-04-03 15:00:00,22.13,22.17,21.99,22.04,268354.0,20.9799,21.0178,20.8472,20.8946,268354.0
2020-04-03 15:30:00,22.04,22.35,22.01,22.22,987568.0,20.8946,21.1885,20.8661,21.0652,987568.0
2020-04-06 09:30:00,23.34,24.29,23.33,23.99,426606.0,22.127,23.0277,22.1175,22.7432,426606.0
2020-04-06 10:00:00,24.01,24.17,23.58,23.69,242884.0,22.7622,22.9139,22.3546,22.4588,242884.0
2020-04-06 10:30:00,23.69,23.75,23.28,23.5,361341.0,22.4588,22.5157,22.0701,22.2787,361341.0
2020-04-06 11:00:00,23.5,23.61,23.24,23.35,352373.0,22.2787,22.383,22.0322,22.1365,352373.0
2020-04-06 11:30:00,23.36,23.74,23.32,23.6,251377.0,22.146,22.5062,22.1081,22.3735,251377.0
2020-04-06 12:00:00,23.6,23.99,23.47,23.9,228049.0,22.3735,22.7432,22.2503,22.6579,228049.0
2020-04-06 12:30:00,23.9,24.16,23.85,24.05,329348.0,22.6579,22.9044,22.6105,22.8001,329348.0
2020-04-06 13:00:00,24.06,24.19,24.0,24.05,129399.0,22.8096,22.9329,22.7527,22.8001,129399.0
2020-04-06 13:30:00,24.05,24.2,23.96,24.07,289282.0,22.8001,22.9423,22.7148,22.8191,289282.0
2020-04-06 14:00:00,24.07,24.1,23.74,23.96,570168.0,22.8191,22.8475,22.5062,22.7148,570168.0
2020-04-06 14:30:00,23.96,24.0,23.89,23.98,182604.0,22.7148,22.7527,22.6484,22.7338,182604.0
2020-04-06 15:00:00,23.97,24.16,23.91,24.06,254572.0,22.7243,22.9044,22.6674,22.8096,254572.0
2020-04-06 15:30:00,24.05,24.49,23.98,24.36,892748.0,22.8001,23.2173,22.7338,23.094,892748.0
2020-04-07 09:30:00,25.95,25.95,25.0,25.05,515144.0,24.6014,24.6014,23.7008,23.7482,515144.0
2020-04-07 10:00:00,25.05,25.08,24.25,24.29,355344.0,23.7482,23.7766,22.9897,23.0277,355344.0
2020-04-07 10:30:00,24.28,24.77,24.15,24.54,224526.0,23.0182,23.4827,22.8949,23.2647,224526.0
2020-04-07 11:00:00,24.52,25.02,24.37,24.6,175054.0,23.2457,23.7197,23.1035,23.3215,175054.0
2020-04-07 11:30:00,24.57,24.81,24.56,24.72,161363.0,23.2931,23.5206,23.2836,23.4353,161363.0
2020-04-07 12:00:00,24.73,24.89,24.61,24.68,166901.0,23.4448,23.5965,23.331,23.3974,166901.0
2020-04-07 12:30:00,24.69,24.91,24.66,24.76,275642.0,23.4069,23.6154,23.3784,23.4732,275642.0
2020-04-07 13:00:00,24.76,24.83,24.67,24.75,178845.0,23.4732,23.5396,23.3879,23.4638,178845.0
2020-04-07 13:30:00,24.76,24.78,24.49,24.52,265327.0,23.4732,23.4922,23.2173,23.2457,265327.0
2020-04-07 14:00:00,24.5,24.54,24.23,24.4,212034.0,23.2267,23.2647,22.9708,23.1319,212034.0
2020-04-07 14:30:00,24.37,24.52,24.24,24.37,515476.0,23.1035,23.2457,22.9803,23.1035,515476.0
2020-04-07 15:00:00,24.36,24.51,24.27,24.41,268616.0,23.094,23.2362,23.0087,23.1414,268616.0
2020-04-07 15:30:00,24.41,24.58,24.05,24.14,1066528.0,23.1414,23.3026,22.8001,22.8855,1066528.0
2020-04-08 09:30:00,24.5,24.66,24.08,24.08,184029.0,23.2267,23.3784,22.8286,22.8286,184029.0
2020-04-08 10:00:00,24.06,24.57,23.95,24.49,250575.0,22.8096,23.2931,22.7053,23.2173,250575.0
2020-04-08 10:30:00,24.49,24.87,24.36,24.81,165606.0,23.2173,23.5775,23.094,23.5206,165606.0
2020-04-08 11:00:00,24.77,24.95,24.68,24.91,160488.0,23.4827,23.6534,23.3974,23.6154,160488.0
2020-04-08 11:30:00,24.91,25.05,24.66,24.69,142318.0,23.6154,23.7482,23.3784,23.4069,142318.0
2020-04-08 12:00:00,24.71,24.78,24.51,24.62,167247.0,23.4258,23.4922,23.2362,23.3405,167247.0
2020-04-08 12:30:00,24.62,24.81,24.47,24.5,138404.0,23.3405,23.5206,23.1983,23.2267,138404.0
2020-04-08 13:00:00,24.51,24.64,24.41,24.52,392127.0,23.2362,23.3595,23.1414,23.2457,392127.0
2020-04-08 13:30:00,24.51,24.53,24.16,24.35,456084.0,23.2362,23.2552,22.9044,23.0845,456084.0
2020-04-08 14:00:00,24.38,24.39,24.08,24.25,321035.0,23.113,23.1225,22.8286,22.9897,321035.0
2020-04-08 14:30:00,24.24,24.61,24.22,24.56,249988.0,22.9803,23.331,22.9613,23.2836,249988.0
2020-04-08 15:00:00,24.57,24.59,24.42,24.56,273511.0,23.2931,23.3121,23.1509,23.2836,273511.0
2020-04-08 15:30:00,24.57,24.8,24.44,24.68,767051.0,23.2931,23.5112,23.1699,23.3974,767051.0
2020-04-09 09:30:00,25.42,26.09,25.35,25.58,514206.0,24.0989,24.7341,24.0326,24.2506,514206.0
2020-04-09 10:00:00,25.57,25.63,25.07,25.51,414432.0,24.2411,24.298,23.7671,24.1843,414432.0
2020-04-09 10:30:00,25.52,25.72,25.32,25.44,238977.0,24.1937,24.3833,24.0041,24.1179,238977.0
2020-04-09 11:00:00,25.44,25.5,25.26,25.34,191422.0,24.1179,24.1748,23.9472,24.0231,191422.0
2020-04-09 11:30:00,25.35,25.75,25.29,25.65,1324166.0,24.0326,24.4118,23.9757,24.317,1324166.0
2020-04-09 12:00:00,25.65,25.72,25.44,25.51,304137.0,24.317,24.3833,24.1179,24.1843,304137.0
2020-04-09 12:30:00,25.5,25.52,25.34,25.41,225693.0,24.1748,24.1937,24.0231,24.0895,225693.0
2020-04-09 13:00:00,25.41,25.46,25.27,25.39,228756.0,24.0895,24.1369,23.9567,24.0705,228756.0
2020-04-09 13:30:00,25.37,25.58,25.2,25.44,269059.0,24.0515,24.2506,23.8904,24.1179,269059.0
2020-04-09 14:00:00,25.43,25.47,24.97,24.98,266848.0,24.1084,24.1463,23.6723,23.6818,266848.0
2020-04-09 14:30:00,25.0,25.1,24.75,24.88,514878.0,23.7008,23.7956,23.4638,23.587,514878.0
2020-04-09 15:00:00,24.89,25.11,24.82,25.04,451352.0,23.5965,23.805,23.5301,23.7387,451352.0
2020-04-09 15:30:00,25.04,25.41,25.02,25.29,1036642.0,23.7387,24.0895,23.7197,23.9757,1036642.0
2020-04-13 09:30:00,24.86,25.0,23.62,23.65,397230.0,23.568,23.7008,22.3925,22.4209,397230.0
2020-04-13 10:00:00,23.68,23.89,23.6,23.78,228429.0,22.4494,22.6484,22.3735,22.5442,228429.0
2020-04-13 10:30:00,23.76,23.83,23.31,23.37,328345.0,22.5252,22.5916,22.0986,22.1555,328345.0
2020-04-13 11:00:00,23.37,23.69,23.21,23.59,251699.0,22.1555,22.4588,22.0038,22.364,251699.0
2020-04-13 11:30:00,23.62,23.78,23.52,23.7,112467.0,22.3925,22.5442,22.2977,22.4683,112467.0
2020-04-13 12:00:00,23.7,23.89,23.66,23.78,107230.0,22.4683,22.6484,22.4304,22.5442,107230.0
2020-04-13 12:30:00,23.78,23.79,23.6,23.67,91369.0,22.5442,22.5536,22.3735,22.4399,91369.0
2020-04-13 13:00:00,23.68,23.84,23.64,23.79,87869.0,22.4494,22.601,22.4114,22.5536,87869.0
2020-04-13 13:30:00,23.79,23.9,23.71,23.71,124745.0,22.5536,22.6579,22.4778,22.4778,124745.0
2020-04-13 14:00:00,23.72,23.78,23.65,23.69,159252.0,22.4873,22.5442,22.4209,22.4588,159252.0
2020-04-13 14:30:00,23.7,23.94,23.68,23.94,109544.0,22.4683,22.6958,22.4494,22.6958,109544.0
2020-04-13 15:00:00,23.92,23.95,23.78,23.92,137043.0,22.6769,22.7053,22.5442,22.6769,137043.0
2020-04-13 15:30:00,23.91,24.1,23.88,23.96,519205.0,22.6674,22.8475,22.639,22.7148,519205.0
2020-04-14 09:30:00,24.46,24.9,24.37,24.58,281485.0,23.1888,23.606,23.1035,23.3026,281485.0
2020-04-14 10:00:00,24.58,24.7,24.48,24.54,431363.0,23.3026,23.4164,23.2078,23.2647,431363.0
2020-04-14 10:30:00,24.56,24.76,24.43,24.51,109907.0,23.2836,23.4732,23.1604,23.2362,109907.0
2020-04-14 11:00:00,24.49,24.53,24.04,24.11,200027.0,23.2173,23.2552,22.7907,22.857,200027.0
2020-04-14 11:30:00,24.1,24.14,23.9,23.96,325128.0,22.8475,22.8855,22.6579,22.7148,325128.0
2020-04-14 12:00:00,23.96,24.06,23.94,24.0,324838.0,22.7148,22.8096,22.6958,22.7527,324838.0
2020-04-14 12:30:00,24.0,24.09,23.93,23.97,191037.0,22.7527,22.8381,22.6864,22.7243,191037.0
2020-04-14 13:00:00,23.98,24.14,23.96,24.11,216644.0,22.7338,22.8855,22.7148,22.857,216644.0
2020-04-14 13:30:00,24.1,24.2,24.05,24.11,119602.0,22.8475,22.9423,22.8001,22.857,119602.0
2020-04-14 14:00:00,24.12,24.27,24.05,24.18,216891.0,22.8665,23.0087,22.8001,22.9234,216891.0
2020-04-14 14:30:00,24.2,24.26,24.16,24.22,140523.0,22.9423,22.9992,22.9044,22.9613,140523.0
2020-04-14 15:00:00,24.23,24.26,24.12,24.26,151787.0,22.9708,22.9992,22.8665,22.9992,151787.0
2020-04-14 15:30:00,24.26,24.28,24.14,24.25,431594.0,22.9992,23.0182,22.8855,22.9897,431594.0
2020-04-15 09:30:00,23.08,23.54,22.87,23.25,384538.0,21.8805,22.3166,21.6815,22.0417,384538.0
2020-04-15 10:00:00,23.23,23.4,23.13,23.25,338614.0,22.0227,22.1839,21.9279,22.0417,338614.0
2020-04-15 10:30:00,23.24,23.52,23.24,23.3,178165.0,22.0322,22.2977,22.0322,22.0891,178165.0
2020-04-15 11:00:00,23.3,23.51,23.27,23.49,266683.0,22.0891,22.2882,22.0607,22.2692,266683.0
2020-04-15 11:30:00,23.49,23.5,23.02,23.08,340562.0,22.2692,22.2787,21.8237,21.8805,340562.0
2020-04-15 12:00:00,23.09,23.15,22.89,23.14,480797.0,21.89,21.9469,21.7004,21.9374,480797.0
2020-04-15 12:30:00,23.15,23.29,23.03,23.2,150696.0,21.9469,22.0796,21.8331,21.9943,150696.0
2020-04-15 13:00:00,23.21,23.4,23.12,23.22,143992.0,22.0038,22.1839,21.9185,22.0133,143992.0
2020-04-15 13:30:00,23.21,23.27,23.18,23.21,147662.0,22.0038,22.0607,21.9753,22.0038,147662.0
2020-04-15 14:00:00,23.22,23.36,23.22,23.35,146294.0,22.0133,22.146,22.0133,22.1365,146294.0
2020-04-15 14:30:00,23.36,23.45,23.3,23.42,115889.0,22.146,22.2313,22.0891,22.2029,115889.0
2020-04-15 15:00:00,23.42,23.42,23.3,23.36,155081.0,22.2029,22.2029,22.0891,22.146,155081.0
2020-04-15 15:30:00,23.36,23.38,23.16,23.26,503792.0,22.146,22.165,21.9564,22.0512,503792.0
2020-04-16 09:30:00,23.15,23.36,22.69,22.72,448898.0,21.9469,22.146,21.5108,21.5393,448898.0
2020-04-16 10:00:00,22.7,22.98,22.53,22.92,204499.0,21.5203,21.7857,21.3591,21.7289,204499.0
2020-04-16 10:30:00,22.92,23.17,22.82,23.12,148457.0,21.7289,21.9659,21.6341,21.9185,148457.0
2020-04-16 11:00:00,23.14,23.17,22.98,23.01,144928.0,21.9374,21.9659,21.7857,21.8142,144928.0
2020-04-16 11:30:00,23.0,23.18,22.99,23.0,86727.0,21.8047,21.9753,21.7952,21.8047,86727.0
2020-04-16 12:00:00,23.03,23.04,22.86,23.0,82718.0,21.8331,21.8426,21.672,21.8047,82718.0
2020-04-16 12:30:00,23.0,23.01,22.82,23.01,156182.0,21.8047,21.8142,21.6341,21.8142,156182.0
2020-04-16 13:00:00,23.01,23.08,22.94,23.04,59322.0,21.8142,21.8805,21.7478,21.8426,59322.0
2020-04-16 13:30:00,23.06,23.07,22.89,22.91,197260.0,21.8616,21.8711,21.7004,21.7194,197260.0
2020-04-16 14:00:00,22.92,23.1,22.88,23.07,178003.0,21.7289,21.8995,21.6909,21.8711,178003.0
2020-04-16 14:30:00,23.06,23.15,23.05,23.05,99898.0,21.8616,21.9469,21.8521,21.8521,99898.0
2020-04-16 15:00:00,23.07,23.14,22.98,23.14,187036.0,21.8711,21.9374,21.7857,21.9374,187036.0
2020-04-16 15:30:00,23.15,23.25,23.08,23.12,345063.0,21.9469,22.0417,21.8805,21.9185,345063.0
2020-04-17 09:30:00,24.03,24.2,23.69,23.91,551129.0,22.7812,22.9423,22.4588,22.6674,551129.0
2020-04-17 10:00:00,23.92,23.98,23.49,23.75,211080.0,22.6769,22.7338,22.2692,22.5157,211080.0
2020-04-17 10:30:00,23.74,23.78,23.56,23.63,169330.0,22.5062,22.5442,22.3356,22.402,169330.0
2020-04-17 11:00:00,23.63,23.79,23.6,23.63,142208.0,22.402,22.5536,22.3735,22.402,142208.0
2020-04-17 11:30:00,23.64,23.64,23.36,23.5,317857.0,22.4114,22.4114,22.146,22.2787,317857.0
2020-04-17 12:00:00,23.49,23.67,23.43,23.49,84159.0,22.2692,22.4399,22.2124,22.2692,84159.0
2020-04-17 12:30:00,23.46,23.69,23.45,23.64,109496.0,22.2408,22.4588,22.2313,22.4114,109496.0
2020-04-17 13:00:00,23.62,23.74,23.55,23.65,148728.0,22.3925,22.5062,22.3261,22.4209,148728.0
2020-04-17 13:30:00,23.66,23.72,23.56,23.66,85120.0,22.4304,22.4873,22.3356,22.4304,85120.0
2020-04-17 14:00:00,23.66,23.72,23.55,23.66,93625.0,22.4304,22.4873,22.3261,22.4304,93625.0
2020-04-17 14:30:00,23.65,23.74,23.54,23.68,87949.0,22.4209,22.5062,22.3166,22.4494,87949.0
2020-04-17 15:00:00,23.67,23.74,23.45,23.66,325072.0,22.4399,22.5062,22.2313,22.4304,325072.0
2020-04-17 15:30:00,23.68,24.01,23.67,23.92,849412.0,22.4494,22.7622,22.4399,22.6769,849412.0
2020-04-20 09:30:00,23.32,23.37,22.91,23.29,233636.0,22.1081,22.1555,21.7194,22.0796,233636.0
2020-04-20 10:00:00,23.3,23.41,23.09,23.13,153926.0,22.0891,22.1934,21.89,21.9279,153926.0
2020-04-20 10:30:00,23.13,23.29,23.11,23.16,177170.0,21.9279,22.0796,21.909,21.9564,177170.0
2020-04-20 11:00:00,23.16,23.38,23.08,23.32,208960.0,21.9564,22.165,21.8805,22.1081,208960.0
2020-04-20 11:30:00,23.32,23.59,23.29,23.56,220448.0,22.1081,22.364,22.0796,22.3356,220448.0
2020-04-20 12:00:00,23.56,23.57,23.28,23.43,256857.0,22.3356,22.3451,22.0701,22.2124,256857.0
2020-04-20 12:30:00,23.43,23.48,23.18,23.19,208136.0,22.2124,22.2598,21.9753,21.9848,208136.0
2020-04-20 13:00:00,23.19,23.24,23.03,23.04,163487.0,21.9848,22.0322,21.8331,21.8426,163487.0
2020-04-20 13:30:00,23.03,23.07,22.89,22.93,265663.0,21.8331,21.8711,21.7004,21.7383,265663.0
2020-04-20 14:00:00,22.94,22.96,22.65,22.66,321244.0,21.7478,21.7668,21.4729,21.4824,321244.0
2020-04-20 14:30:00,22.66,22.76,22.57,22.58,348544.0,21.4824,21.5772,21.397,21.4065,348544.0
2020-04-20 15:00:00,22.58,22.79,22.55,22.78,269205.0,21.4065,21.6056,21.3781,21.5961,269205.0
2020-04-20 15:30:00,22.78,23.0,22.75,22.95,809646.0,21.5961,21.8047,21.5677,21.7573,809646.0
2020-04-21 09:30:00,22.22,22.44,21.73,21.93,438983.0,21.0652,21.2738,20.6007,20.7903,438983.0
2020-04-21 10:00:00,21.93,22.15,21.85,22.09,312184.0,20.7903,20.9989,20.7145,20.942,312184.0
2020-04-21 10:30:00,22.1,22.11,21.88,21.91,211879.0,20.9515,20.961,20.7429,20.7713,211879.0
2020-04-21 11:00:00,21.91,21.92,21.47,21.59,311284.0,20.7713,20.7808,20.3542,20.468,311284.0
2020-04-21 11:30:00,21.6,21.8,21.56,21.73,299107.0,20.4775,20.6671,20.4395,20.6007,299107.0
2020-04-21 12:00:00,21.73,21.92,21.69,21.78,78623.0,20.6007,20.7808,20.5628,20.6481,78623.0
2020-04-21 12:30:00,21.78,21.86,21.69,21.86,101815.0,20.6481,20.7239,20.5628,20.7239,101815.0
2020-04-21 13:00:00,21.85,22.0,21.78,21.98,87306.0,20.7145,20.8567,20.6481,20.8377,87306.0
2020-04-21 13:30:00,21.98,22.09,21.85,21.86,214319.0,20.8377,20.942,20.7145,20.7239,214319.0
2020-04-21 14:00:00,21.85,21.99,21.79,21.9,176871.0,20.7145,20.8472,20.6576,20.7619,176871.0
2020-04-21 14:30:00,21.91,21.91,21.78,21.8,122349.0,20.7713,20.7713,20.6481,20.6671,122349.0
2020-04-21 15:00:00,21.8,21.85,21.73,21.74,148160.0,20.6671,20.7145,20.6007,20.6102,148160.0
2020-04-21 15:30:00,21.75,21.93,21.72,21.85,499496.0,20.6197,20.7903,20.5912,20.7145,499496.0
2020-04-22 09:30:00,22.27,22.39,21.95,22.0,401643.0,21.1126,21.2264,20.8093,20.8567,401643.0
2020-04-22 10:00:00,22.0,22.34,21.95,22.3,235567.0,20.8567,21.179,20.8093,21.1411,235567.0
2020-04-22 10:30:00,22.3,22.39,22.25,22.34,281323.0,21.1411,21.2264,21.0937,21.179,281323.0
2020-04-22 11:00:00,22.34,22.38,22.27,22.3,150749.0,21.179,21.2169,21.1126,21.1411,150749.0
2020-04-22 11:30:00,22.3,22.3,22.2,22.27,228824.0,21.1411,21.1411,21.0463,21.1126,228824.0
2020-04-22 12:00:00,22.27,22.28,22.2,22.25,219130.0,21.1126,21.1221,21.0463,21.0937,219130.0
2020-04-22 12:30:00,22.25,22.26,22.13,22.17,162742.0,21.0937,21.1032,20.9799,21.0178,162742.0
2020-04-22 13:00:00,22.16,22.21,22.12,22.16,145130.0,21.0084,21.0558,20.9704,21.0084,145130.0
2020-04-22 13:30:00,22.17,22.19,22.14,22.16,121771.0,21.0178,21.0368,20.9894,21.0084,121771.0
2020-04-22 14:00:00,22.17,22.17,22.07,22.14,175649.0,21.0178,21.0178,20.923,20.9894,175649.0
2020-04-22 14:30:00,22.14,22.17,22.1,22.14,360542.0,20.9894,21.0178,20.9515,20.9894,360542.0
2020-04-22 15:00:00,22.15,22.16,22.11,22.13,149690.0,20.9989,21.0084,20.961,20.9799,149690.0
2020-04-22 15:30:00,22.13,22.21,22.1,22.17,1087634.0,20.9799,21.0558,20.9515,21.0178,1087634.0
2020-04-23 09:30:00,22.23,22.46,22.18,22.34,247121.0,21.0747,21.2928,21.0273,21.179,247121.0
2020-04-23 10:00:00,22.33,22.58,22.24,22.57,438961.0,21.1695,21.4065,21.0842,21.397,438961.0
2020-04-23 10:30:00,22.59,23.15,22.58,23.03,469700.0,21.416,21.9469,21.4065,21.8331,469700.0
2020-04-23 11:00:00,23.03,23.03,22.85,22.92,199009.0,21.8331,21.8331,21.6625,21.7289,199009.0
2020-04-23 11:30:00,22.92,23.1,22.87,23.1,154523.0,21.7289,21.8995,21.6815,21.8995,154523.0
2020-04-23 12:00:00,23.1,23.33,23.04,23.26,225863.0,21.8995,22.1175,21.8426,22.0512,225863.0
2020-04-23 12:30:00,23.27,23.32,22.86,23.04,157040.0,22.0607,22.1081,21.672,21.8426,157040.0
2020-04-23 13:00:00,23.03,23.18,22.92,22.99,104962.0,21.8331,21.9753,21.7289,21.7952,104962.0
2020-04-23 13:30:00,22.98,23.09,22.88,23.03,134724.0,21.7857,21.89,21.6909,21.8331,134724.0
2020-04-23 14:00:00,23.02,23.08,22.82,23.02,119154.0,21.8237,21.8805,21.6341,21.8237,119154.0
2020-04-23 14:30:00,23.02,23.08,22.97,23.05,109221.0,21.8237,21.8805,21.7763,21.8521,109221.0
2020-04-23 15:00:00,23.05,23.07,22.87,23.07,206531.0,21.8521,21.8711,21.6815,21.8711,206531.0
2020-04-23 15:30:00,23.07,23.23,23.01,23.1,401695.0,21.8711,22.0227,21.8142,21.8995,401695.0
2020-04-24 09:30:00,23.3,23.49,23.12,23.39,154563.0,22.0891,22.2692,21.9185,22.1744,154563.0
2020-04-24 10:00:00,23.41,23.58,23.39,23.42,143675.0,22.1934,22.3546,22.1744,22.2029,143675.0
2020-04-24 10:30:00,23.42,23.55,23.39,23.41,82050.0,22.2029,22.3261,22.1744,22.1934,82050.0
2020-04-24 11:00:00,23.41,23.49,23.35,23.45,139382.0,22.1934,22.2692,22.1365,22.2313,139382.0
2020-04-24 11:30:00,23.45,23.53,23.41,23.51,93739.0,22.2313,22.3072,22.1934,22.2882,93739.0
2020-04-24 12:00:00,23.51,23.7,23.34,23.39,196050.0,22.2882,22.4683,22.127,22.1744,196050.0
2020-04-24 12:30:00,23.38,23.42,23.28,23.34,60510.0,22.165,22.2029,22.0701,22.127,60510.0
2020-04-24 13:00:00,23.34,23.38,23.25,23.37,34443.0,22.127,22.165,22.0417,22.1555,34443.0
2020-04-24 13:30:00,23.38,23.48,23.35,23.47,105386.0,22.165,22.2598,22.1365,22.2503,105386.0
2020-04-24 14:00:00,23.47,23.47,23.36,23.39,72653.0,22.2503,22.2503,22.146,22.1744,72653.0
2020-04-24 14:30:00,23.38,23.49,23.37,23.43,42610.0,22.165,22.2692,22.1555,22.2124,42610.0
2020-04-24 15:00:00,23.42,23.59,23.38,23.57,97748.0,22.2029,22.364,22.165,22.3451,97748.0
2020-04-24 15:30:00,23.57,23.62,23.47,23.6,197234.0,22.3451,22.3925,22.2503,22.3735,197234.0
2020-04-27 09:30:00,23.9,24.65,23.9,24.6,379381.0,22.6579,23.3689,22.6579,23.3215,379381.0
2020-04-27 10:00:00,24.59,24.77,24.44,24.63,165630.0,23.3121,23.4827,23.1699,23.35,165630.0
2020-04-27 10:30:00,24.64,24.72,24.49,24.54,184603.0,23.3595,23.4353,23.2173,23.2647,184603.0
2020-04-27 11:00:00,24.55,24.69,24.51,24.69,131783.0,23.2741,23.4069,23.2362,23.4069,131783.0
2020-04-27 11:30:00,24.69,24.99,24.65,24.99,190845.0,23.4069,23.6913,23.3689,23.6913,190845.0
2020-04-27 12:00:00,24.99,25.14,24.94,25.12,221340.0,23.6913,23.8335,23.6439,23.8145,221340.0
2020-04-27 12:30:00,25.13,25.19,25.05,25.06,187509.0,23.824,23.8809,23.7482,23.7576,187509.0
2020-04-27 13:00:00,25.06,25.06,24.77,24.84,341045.0,23.7576,23.7576,23.4827,23.5491,341045.0
2020-04-27 13:30:00,24.82,24.99,24.79,24.98,114810.0,23.5301,23.6913,23.5017,23.6818,114810.0
2020-04-27 14:00:00,24.98,25.04,24.9,24.93,78457.0,23.6818,23.7387,23.606,23.6344,78457.0
2020-04-27 14:30:00,24.92,25.07,24.89,24.96,175945.0,23.6249,23.7671,23.5965,23.6628,175945.0
2020-04-27 15:00:00,24.96,25.02,24.87,24.92,182940.0,23.6628,23.7197,23.5775,23.6249,182940.0
2020-04-27 15:30:00,24.93,25.12,24.84,24.96,636568.0,23.6344,23.8145,23.5491,23.6628,636568.0
2020-04-28 09:30:00,25.72,26.14,25.57,25.8,191272.0,24.3833,24.7815,24.2411,24.4592,191272.0
2020-04-28 10:00:00,25.79,26.17,25.65,25.82,514376.0,24.4497,24.81,24.317,24.4781,514376.0
2020-04-28 10:30:00,25.81,25.96,25.37,25.44,629102.0,24.4687,24.6109,24.0515,24.1179,629102.0
2020-04-28 11:00:00,25.45,25.84,25.4,25.7,569750.0,24.1274,24.4971,24.08,24.3644,569750.0
2020-04-28 11:30:00,25.7,25.74,25.48,25.57,183968.0,24.3644,24.4023,24.1558,24.2411,183968.0
2020-04-28 12:00:00,25.58,25.62,25.36,25.48,176058.0,24.2506,24.2885,24.0421,24.1558,176058.0
2020-04-28 12:30:00,25.48,25.5,25.2,25.29,142810.0,24.1558,24.1748,23.8904,23.9757,142810.0
2020-04-28 13:00:00,25.28,25.4,25.27,25.37,60998.0,23.9662,24.08,23.9567,24.0515,60998.0
2020-04-28 13:30:00,25.36,25.45,25.33,25.38,165783.0,24.0421,24.1274,24.0136,24.061,165783.0
2020-04-28 14:00:00,25.38,25.49,25.34,25.45,89664.0,24.061,24.1653,24.0231,24.1274,89664.0
2020-04-28 14:30:00,25.45,25.48,25.25,25.3,86092.0,24.1274,24.1558,23.9378,23.9852,86092.0
2020-04-28 15:00:00,25.3,25.44,25.28,25.41,110508.0,23.9852,24.1179,23.9662,24.0895,110508.0
2020-04-28 15:30:00,25.4,25.54,25.33,25.42,472235.0,24.08,24.2127,24.0136,24.0989,472235.0
2020-04-29 09:30:00,26.22,26.81,25.99,26.8,142866.0,24.8574,25.4167,24.6393,25.4072,142866.0
2020-04-29 10:00:00,26.8,26.86,26.28,26.48,258524.0,25.4072,25.4641,24.9142,25.1038,258524.0
2020-04-29 10:30:00,26.48,26.73,26.47,26.68,133334.0,25.1038,25.3409,25.0944,25.2935,133334.0
2020-04-29 11:00:00,26.67,26.72,26.45,26.48,116105.0,25.284,25.3314,25.0754,25.1038,116105.0
2020-04-29 11:30:00,26.46,26.49,26.22,26.34,160217.0,25.0849,25.1133,24.8574,24.9711,160217.0
2020-04-29 12:00:00,26.35,26.5,26.35,26.44,150800.0,24.9806,25.1228,24.9806,25.0659,150800.0
2020-04-29 12:30:00,26.45,26.59,26.44,26.55,117290.0,25.0754,25.2081,25.0659,25.1702,117290.0
2020-04-29 13:00:00,26.56,26.75,26.56,26.69,79698.0,25.1797,25.3598,25.1797,25.3029,79698.0
2020-04-29 13:30:00,26.69,26.7,26.44,26.47,166617.0,25.3029,25.3124,25.0659,25.0944,166617.0
2020-04-29 14:00:00,26.48,26.48,26.28,26.34,102830.0,25.1038,25.1038,24.9142,24.9711,102830.0
2020-04-29 14:30:00,26.35,26.41,26.25,26.4,125461.0,24.9806,25.0375,24.8858,25.028,125461.0
2020-04-29 15:00:00,26.4,26.68,26.35,26.62,183256.0,25.028,25.2935,24.9806,25.2366,183256.0
2020-04-29 15:30:00,26.63,26.64,26.41,26.48,428972.0,25.246,25.2555,25.0375,25.1038,428972.0
2020-04-30 09:30:00,25.94,25.98,25.68,25.88,308512.0,24.5919,24.6298,24.3454,24.535,308512.0
2020-04-30 10:00:00,25.89,25.95,25.45,25.63,196079.0,24.5445,24.6014,24.1274,24.298,196079.0
2020-04-30 10:30:00,25.63,25.73,25.49,25.7,159688.0,24.298,24.3928,24.1653,24.3644,159688.0
2020-04-30 11:00:00,25.71,25.85,25.58,25.61,166664.0,24.3739,24.5066,24.2506,24.2791,166664.0
2020-04-30 11:30:00,25.61,25.7,25.44,25.48,128384.0,24.2791,24.3644,24.1179,24.1558,128384.0
2020-04-30 12:00:00,25.47,25.47,25.2,25.36,295585.0,24.1463,24.1463,23.8904,24.0421,295585.0
2020-04-30 12:30:00,25.36,25.36,25.16,25.22,200560.0,24.0421,24.0421,23.8524,23.9093,200560.0
2020-04-30 13:00:00,25.23,25.29,25.13,25.16,96982.0,23.9188,23.9757,23.824,23.8524,96982.0
2020-04-30 13:30:00,25.15,25.18,25.09,25.12,113562.0,23.843,23.8714,23.7861,23.8145,113562.0
2020-04-30 14:00:00,25.12,25.18,25.02,25.16,133140.0,23.8145,23.8714,23.7197,23.8524,133140.0
2020-04-30 14:30:00,25.17,25.35,25.12,25.35,118656.0,23.8619,24.0326,23.8145,24.0326,118656.0
2020-04-30 15:00:00,25.35,25.46,25.28,25.33,151764.0,24.0326,24.1369,23.9662,24.0136,151764.0
2020-04-30 15:30:00,25.34,25.37,25.17,25.23,508415.0,24.0231,24.0515,23.8619,23.9188,508415.0
2020-05-01 09:30:00,24.54,24.81,23.95,24.11,225778.0,23.2647,23.5206,22.7053,22.857,225778.0
2020-05-01 10:00:00,24.12,24.22,23.96,24.05,94029.0,22.8665,22.9613,22.7148,22.8001,94029.0
2020-05-01 10:30:00,24.05,24.38,23.99,24.25,136905.0,22.8001,23.113,22.7432,22.9897,136905.0
2020-05-01 11:00:00,24.25,24.31,24.19,24.26,123615.0,22.9897,23.0466,22.9329,22.9992,123615.0
2020-05-01 11:30:00,24.26,24.32,24.19,24.32,187119.0,22.9992,23.0561,22.9329,23.0561,187119.0
2020-05-01 12:00:00,24.33,24.39,24.25,24.31,166900.0,23.0656,23.1225,22.9897,23.0466,166900.0
2020-05-01 12:30:00,24.3,24.4,24.29,24.35,71828.0,23.0371,23.1319,23.0277,23.0845,71828.0
2020-05-01 13:00:00,24.36,24.45,24.26,24.34,107511.0,23.094,23.1793,22.9992,23.0751,107511.0
2020-05-01 13:30:00,24.34,24.37,24.17,24.23,104476.0,23.0751,23.1035,22.9139,22.9708,104476.0
2020-05-01 14:00:00,24.23,24.33,24.16,24.3,160806.0,22.9708,23.0656,22.9044,23.0371,160806.0
2020-05-01 14:30:00,24.3,24.34,24.21,24.28,127833.0,23.0371,23.0751,22.9518,23.0182,127833.0
2020-05-01 15:00:00,24.27,24.4,24.21,24.37,132936.0,23.0087,23.1319,22.9518,23.1035,132936.0
2020-05-01 15:30:00,24.37,24.43,24.22,24.35,399998.0,23.1035,23.1604,22.9613,23.0845,399998.0
2020-05-04 09:30:00,23.86,24.07,23.55,24.01,196013.0,22.62,22.8191,22.3261,22.7622,196013.0
2020-05-04 10:00:00,23.99,24.12,23.95,24.05,186016.0,22.7432,22.8665,22.7053,22.8001,186016.0
2020-05-04 10:30:00,24.05,24.11,23.87,23.94,120723.0,22.8001,22.857,22.6295,22.6958,120723.0
2020-05-04 11:00:00,23.94,23.99,23.83,23.87,227999.0,22.6958,22.7432,22.5916,22.6295,227999.0
2020-05-04 11:30:00,23.87,24.0,23.87,23.96,140659.0,22.6295,22.7527,22.6295,22.7148,140659.0
2020-05-04 12:00:00,23.96,24.15,23.96,24.11,80499.0,22.7148,22.8949,22.7148,22.857,80499.0
2020-05-04 12:30:00,24.11,24.12,23.99,24.02,49470.0,22.857,22.8665,22.7432,22.7717,49470.0
2020-05-04 13:00:00,24.02,24.06,23.96,24.05,82373.0,22.7717,22.8096,22.7148,22.8001,82373.0
2020-05-04 13:30:00,24.06,24.08,23.96,23.96,83205.0,22.8096,22.8286,22.7148,22.7148,83205.0
2020-05-04 14:00:00,23.97,24.07,23.92,24.0,80745.0,22.7243,22.8191,22.6769,22.7527,80745.0
2020-05-04 14:30:00,24.0,24.13,23.95,24.1,65548.0,22.7527,22.876,22.7053,22.8475,65548.0
2020-05-04 15:00:00,24.1,24.14,24.05,24.13,80104.0,22.8475,22.8855,22.8001,22.876,80104.0
2020-05-04 15:30:00,24.12,24.28,24.11,24.27,277369.0,22.8665,23.0182,22.857,23.0087,277369.0
2020-05-05 09:30:00,24.59,25.03,24.59,25.03,84041.0,23.3121,23.7292,23.3121,23.7292,84041.0
2020-05-05 10:00:00,25.04,25.1,24.73,24.74,89464.0,23.7387,23.7956,23.4448,23.4543,89464.0
2020-05-05 10:30:00,24.73,24.74,24.53,24.61,156599.0,23.4448,23.4543,23.2552,23.331,156599.0
2020-05-05 11:00:00,24.62,24.84,24.62,24.77,68768.0,23.3405,23.5491,23.3405,23.4827,68768.0
2020-05-05 11:30:00,24.79,24.85,24.73,24.77,100419.0,23.5017,23.5586,23.4448,23.4827,100419.0
2020-05-05 12:00:00,24.78,24.78,24.67,24.73,62379.0,23.4922,23.4922,23.3879,23.4448,62379.0
2020-05-05 12:30:00,24.74,24.78,24.67,24.75,44912.0,23.4543,23.4922,23.3879,23.4638,44912.0
2020-05-05 13:00:00,24.76,24.79,24.59,24.62,50285.0,23.4732,23.5017,23.3121,23.3405,50285.0
2020-05-05 13:30:00,24.63,24.69,24.54,24.65,48150.0,23.35,23.4069,23.2647,23.3689,48150.0
2020-05-05 14:00:00,24.66,24.77,24.61,24.64,70480.0,23.3784,23.4827,23.331,23.3595,70480.0
2020-05-05 14:30:00,24.64,24.78,24.61,24.78,101084.0,23.3595,23.4922,23.331,23.4922,101084.0
2020-05-05 15:00:00,24.78,24.85,24.51,24.55,122939.0,23.4922,23.5586,23.2362,23.2741,122939.0
2020-05-05 15:30:00,24.54,24.66,24.41,24.54,405575.0,23.2647,23.3784,23.1414,23.2647,405575.0
2020-05-06 09:30:00,24.85,25.24,24.78,24.84,330571.0,23.5586,23.9283,23.4922,23.5491,330571.0
2020-05-06 10:00:00,24.85,25.3,24.78,25.23,242178.0,23.5586,23.9852,23.4922,23.9188,242178.0
2020-05-06 10:30:00,25.24,25.76,25.21,25.55,300591.0,23.9283,24.4213,23.8998,24.2222,300591.0
2020-05-06 11:00:00,25.55,25.69,25.08,25.16,117633.0,24.2222,24.3549,23.7766,23.8524,117633.0
2020-05-06 11:30:00,25.16,25.26,25.01,25.17,146622.0,23.8524,23.9472,23.7102,23.8619,146622.0
2020-05-06 12:00:00,25.18,25.39,25.18,25.32,108741.0,23.8714,24.0705,23.8714,24.0041,108741.0
2020-05-06 12:30:00,25.33,25.58,25.17,25.46,107047.0,24.0136,24.2506,23.8619,24.1369,107047.0
2020-05-06 13:00:00,25.46,25.47,25.28,25.29,88300.0,24.1369,24.1463,23.9662,23.9757,88300.0
2020-05-06 13:30:00,25.3,25.58,25.29,25.54,113138.0,23.9852,24.2506,23.9757,24.2127,113138.0
2020-05-06 14:00:00,25.51,25.69,25.48,25.6,179726.0,24.1843,24.3549,24.1558,24.2696,179726.0
2020-05-06 14:30:00,25.59,25.83,25.57,25.76,176954.0,24.2601,24.4876,24.2411,24.4213,176954.0
2020-05-06 15:00:00,25.77,25.99,25.75,25.99,233525.0,24.4307,24.6393,24.4118,24.6393,233525.0
2020-05-06 15:30:00,25.97,26.12,25.85,26.0,896164.0,24.6203,24.7626,24.5066,24.6488,896164.0
2020-05-07 09:30:00,26.55,27.25,26.54,26.88,406064.0,25.1702,25.8338,25.1607,25.4831,406064.0
2020-05-07 10:00:00,26.88,26.96,26.75,26.85,191035.0,25.4831,25.5589,25.3598,25.4546,191035.0
2020-05-07 10:30:00,26.85,26.95,26.79,26.83,186147.0,25.4546,25.5494,25.3977,25.4357,186147.0
2020-05-07 11:00:00,26.84,26.86,26.58,26.6,228028.0,25.4451,25.4641,25.1986,25.2176,228028.0
2020-05-07 11:30:00,26.6,26.63,26.34,26.61,181762.0,25.2176,25.246,24.9711,25.2271,181762.0
2020-05-07 12:00:00,26.62,26.63,26.47,26.58,64321.0,25.2366,25.246,25.0944,25.1986,64321.0
2020-05-07 12:30:00,26.59,26.61,26.41,26.53,67716.0,25.2081,25.2271,25.0375,25.1512,67716.0
2020-05-07 13:00:00,26.53,26.63,26.52,26.62,90156.0,25.1512,25.246,25.1418,25.2366,90156.0
2020-05-07 13:30:00,26.61,26.73,26.59,26.72,75420.0,25.2271,25.3409,25.2081,25.3314,75420.0
2020-05-07 14:00:00,26.72,26.74,26.61,26.67,97524.0,25.3314,25.3503,25.2271,25.284,97524.0
2020-05-07 14:30:00,26.68,26.72,26.62,26.7,74513.0,25.2935,25.3314,25.2366,25.3124,74513.0
2020-05-07 15:00:00,26.7,26.78,26.62,26.73,138385.0,25.3124,25.3883,25.2366,25.3409,138385.0
2020-05-07 15:30:00,26.74,26.9,26.68,26.87,725829.0,25.3503,25.502,25.2935,25.4736,725829.0
2020-05-08 09:30:00,26.95,27.2,26.83,27.08,566420.0,25.5494,25.7864,25.4357,25.6727,566420.0
2020-05-08 10:00:00,27.07,27.37,26.96,26.99,368842.0,25.6632,25.9476,25.5589,25.5873,368842.0
2020-05-08 10:30:00,26.98,27.1,26.94,27.0,312292.0,25.5779,25.6916,25.5399,25.5968,312292.0
2020-05-08 11:00:00,26.99,27.1,26.9,27.08,176304.0,25.5873,25.6916,25.502,25.6727,176304.0
2020-05-08 11:30:00,27.08,27.09,26.92,26.99,85254.0,25.6727,25.6821,25.521,25.5873,85254.0
2020-05-08 12:00:00,27.0,27.03,26.72,26.79,134203.0,25.5968,25.6253,25.3314,25.3977,134203.0
2020-05-08 12:30:00,26.79,26.8,26.73,26.74,345747.0,25.3977,25.4072,25.3409,25.3503,345747.0
2020-05-08 13:00:00,26.74,26.76,26.45,26.49,317732.0,25.3503,25.3693,25.0754,25.1133,317732.0
2020-05-08 13:30:00,26.49,26.58,26.48,26.56,91610.0,25.1133,25.1986,25.1038,25.1797,91610.0
2020-05-08 14:00:00,26.56,26.63,26.52,26.59,166113.0,25.1797,25.246,25.1418,25.2081,166113.0
2020-05-08 14:30:00,26.59,26.65,26.51,26.53,189768.0,25.2081,25.265,25.1323,25.1512,189768.0
2020-05-08 15:00:00,26.54,26.63,26.51,26.6,248388.0,25.1607,25.246,25.1323,25.2176,248388.0
2020-05-08 15:30:00,26.6,26.71,26.52,26.64,484317.0,25.2176,25.3219,25.1418,25.2555,484317.0
2020-05-11 09:30:00,26.38,26.65,26.15,26.46,289682.0,25.009,25.265,24.791,25.0849,289682.0
2020-05-11 10:00:00,26.46,26.59,26.3,26.59,341691.0,25.0849,25.2081,24.9332,25.2081,341691.0
2020-05-11 10:30:00,26.59,26.73,26.54,26.61,165200.0,25.2081,25.3409,25.1607,25.2271,165200.0
2020-05-11 11:00:00,26.62,26.68,26.49,26.67,360663.0,25.2366,25.2935,25.1133,25.284,360663.0
2020-05-11 11:30:00,26.66,26.76,26.61,26.64,137019.0,25.2745,25.3693,25.2271,25.2555,137019.0
2020-05-11 12:00:00,26.65,26.87,26.6,26.86,218165.0,25.265,25.4736,25.2176,25.4641,218165.0
2020-05-11 12:30:00,26.86,26.89,26.72,26.82,175646.0,25.4641,25.4925,25.3314,25.4262,175646.0
2020-05-11 13:00:00,26.82,26.95,26.78,26.91,107992.0,25.4262,25.5494,25.3883,25.5115,107992.0
2020-05-11 13:30:00,26.91,26.94,26.86,26.86,91390.0,25.5115,25.5399,25.4641,25.4641,91390.0
2020-05-11 14:00:00,26.87,26.88,26.63,26.66,175919.0,25.4736,25.4831,25.246,25.2745,175919.0
2020-05-11 14:30:00,26.65,26.78,26.62,26.63,150625.0,25.265,25.3883,25.2366,25.246,150625.0
2020-05-11 15:00:00,26.64,26.7,26.49,26.5,373834.0,25.2555,25.3124,25.1133,25.1228,373834.0
2020-05-11 15:30:00,26.5,26.53,26.26,26.4,932313.0,25.1228,25.1512,24.8953,25.028,932313.0
2020-05-12 09:30:00,26.5,26.53,26.08,26.49,622384.0,25.1228,25.1512,24.7246,25.1133,622384.0
2020-05-12 10:00:00,26.49,26.55,26.39,26.47,443938.0,25.1133,25.1702,25.0185,25.0944,443938.0
2020-05-12 10:30:00,26.48,26.55,26.42,26.52,320496.0,25.1038,25.1702,25.047,25.1418,320496.0
2020-05-12 11:00:00,26.51,26.56,26.47,26.54,175076.0,25.1323,25.1797,25.0944,25.1607,175076.0
2020-05-12 11:30:00,26.53,26.55,26.46,26.51,152705.0,25.1512,25.1702,25.0849,25.1323,152705.0
2020-05-12 12:00:00,26.5,26.53,26.48,26.51,163980.0,25.1228,25.1512,25.1038,25.1323,163980.0
2020-05-12 12:30:00,26.51,26.52,26.35,26.37,159515.0,25.1323,25.1418,24.9806,24.9996,159515.0
2020-05-12 13:00:00,26.36,26.38,25.99,26.01,164176.0,24.9901,25.009,24.6393,24.6583,164176.0
2020-05-12 13:30:00,26.0,26.09,25.99,26.04,88850.0,24.6488,24.7341,24.6393,24.6867,88850.0
2020-05-12 14:00:00,26.05,26.09,25.92,25.99,100158.0,24.6962,24.7341,24.5729,24.6393,100158.0
2020-05-12 14:30:00,25.97,26.04,25.91,26.03,97115.0,24.6203,24.6867,24.5635,24.6772,97115.0
2020-05-12 15:00:00,26.02,26.1,25.95,25.95,225371.0,24.6678,24.7436,24.6014,24.6014,225371.0
2020-05-12 15:30:00,25.95,25.98,25.63,25.71,660225.0,24.6014,24.6298,24.298,24.3739,660225.0
2020-05-13 09:30:00,25.34,25.59,25.23,25.5,251420.0,24.0231,24.2601,23.9188,24.1748,251420.0
2020-05-13 10:00:00,25.51,25.66,25.4,25.5,143452.0,24.1843,24.3265,24.08,24.1748,143452.0
2020-05-13 10:30:00,25.5,25.64,25.3,25.32,106607.0,24.1748,24.3075,23.9852,24.0041,106607.0
2020-05-13 11:00:00,25.32,25.4,25.13,25.21,96099.0,24.0041,24.08,23.824,23.8998,96099.0
2020-05-13 11:30:00,25.2,25.23,24.82,24.88,117373.0,23.8904,23.9188,23.5301,23.587,117373.0
2020-05-13 12:00:00,24.86,24.97,24.39,24.6,198135.0,23.568,23.6723,23.1225,23.3215,198135.0
2020-05-13 12:30:00,24.61,24.71,24.47,24.7,125324.0,23.331,23.4258,23.1983,23.4164,125324.0
2020-05-13 13:00:00,24.7,24.84,24.58,24.68,147587.0,23.4164,23.5491,23.3026,23.3974,147587.0
2020-05-13 13:30:00,24.68,24.76,24.53,24.54,111635.0,23.3974,23.4732,23.2552,23.2647,111635.0
2020-05-13 14:00:00,24.54,24.54,24.42,24.5,102601.0,23.2647,23.2647,23.1509,23.2267,102601.0
2020-05-13 14:30:00,24.5,24.52,24.31,24.35,149179.0,23.2267,23.2457,23.0466,23.0845,149179.0
2020-05-13 15:00:00,24.35,24.44,24.18,24.25,191491.0,23.0845,23.1699,22.9234,22.9897,191491.0
2020-05-13 15:30:00,24.25,24.43,24.15,24.4,687531.0,22.9897,23.1604,22.8949,23.1319,687531.0
2020-05-14 09:30:00,23.93,23.99,23.49,23.54,317787.0,22.6864,22.7432,22.2692,22.3166,317787.0
2020-05-14 10:00:00,23.54,23.86,23.43,23.77,206001.0,22.3166,22.62,22.2124,22.5347,206001.0
2020-05-14 10:30:00,23.75,24.34,23.74,24.23,269096.0,22.5157,23.0751,22.5062,22.9708,269096.0
2020-05-14 11:00:00,24.25,24.48,24.23,24.33,240894.0,22.9897,23.2078,22.9708,23.0656,240894.0
2020-05-14 11:30:00,24.34,24.47,24.18,24.38,165907.0,23.0751,23.1983,22.9234,23.113,165907.0
2020-05-14 12:00:00,24.39,24.5,24.34,24.41,108916.0,23.1225,23.2267,23.0751,23.1414,108916.0
2020-05-14 12:30:00,24.4,24.78,24.4,24.74,136063.0,23.1319,23.4922,23.1319,23.4543,136063.0
2020-05-14 13:00:00,24.74,24.82,24.62,24.82,124986.0,23.4543,23.5301,23.3405,23.5301,124986.0
2020-05-14 13:30:00,24.83,24.87,24.65,24.66,78231.0,23.5396,23.5775,23.3689,23.3784,78231.0
2020-05-14 14:00:00,24.66,24.75,24.57,24.74,49320.0,23.3784,23.4638,23.2931,23.4543,49320.0
2020-05-14 14:30:00,24.75,24.8,24.62,24.64,115531.0,23.4638,23.5112,23.3405,23.3595,115531.0
2020-05-14 15:00:00,24.64,24.86,24.61,24.82,161202.0,23.3595,23.568,23.331,23.5301,161202.0
2020-05-14 15:30:00,24.83,24.91,24.66,24.86,399327.0,23.5396,23.6154,23.3784,23.568,399327.0
2020-05-15 09:30:00,24.45,24.63,24.21,24.5,158616.0,23.3059,23.4775,23.0771,23.3535,158616.0
2020-05-15 10:00:00,24.51,24.8,24.47,24.71,111485.0,23.3631,23.6395,23.3249,23.5537,111485.0
2020-05-15 10:30:00,24.71,24.86,24.63,24.73,134973.0,23.5537,23.6967,23.4775,23.5728,134973.0
2020-05-15 11:00:00,24.68,24.81,24.63,24.67,292989.0,23.5251,23.649,23.4775,23.5156,292989.0
2020-05-15 11:30:00,24.66,24.66,24.52,24.6,115215.0,23.5061,23.5061,23.3726,23.4489,115215.0
2020-05-15 12:00:00,24.59,24.68,24.55,24.67,107597.0,23.4393,23.5251,23.4012,23.5156,107597.0
2020-05-15 12:30:00,24.67,24.75,24.48,24.48,118405.0,23.5156,23.5918,23.3345,23.3345,118405.0
2020-05-15 13:00:00,24.48,24.78,24.48,24.74,131193.0,23.3345,23.6204,23.3345,23.5823,131193.0
2020-05-15 13:30:00,24.74,24.79,24.66,24.74,48186.0,23.5823,23.63,23.5061,23.5823,48186.0
2020-05-15 14:00:00,24.75,24.82,24.73,24.76,71623.0,23.5918,23.6586,23.5728,23.6014,71623.0
2020-05-15 14:30:00,24.77,24.78,24.58,24.58,67372.0,23.6109,23.6204,23.4298,23.4298,67372.0
2020-05-15 15:00:00,24.59,24.81,24.56,24.75,118443.0,23.4393,23.649,23.4107,23.5918,118443.0
2020-05-15 15:30:00,24.76,24.77,24.65,24.73,258842.0,23.6014,23.6109,23.4965,23.5728,258842.0
2020-05-18 09:30:00,25.76,25.9,25.5,25.59,716365.0,24.5546,24.688,24.3067,24.3925,716365.0
2020-05-18 10:00:00,25.6,25.63,25.28,25.37,467979.0,24.4021,24.4307,24.097,24.1828,467979.0
2020-05-18 10:30:00,25.38,25.5,25.37,25.4,281622.0,24.1924,24.3067,24.1828,24.2114,281622.0
2020-05-18 11:00:00,25.41,25.53,25.38,25.41,425323.0,24.221,24.3353,24.1924,24.221,425323.0
2020-05-18 11:30:00,25.4,25.4,25.31,25.39,310720.0,24.2114,24.2114,24.1256,24.2019,310720.0
2020-05-18 12:00:00,25.39,25.4,25.25,25.3,129687.0,24.2019,24.2114,24.0684,24.1161,129687.0
2020-05-18 12:30:00,25.3,25.35,25.26,25.33,92575.0,24.1161,24.1638,24.078,24.1447,92575.0
2020-05-18 13:00:00,25.34,25.55,25.34,25.5,177088.0,24.1542,24.3544,24.1542,24.3067,177088.0
2020-05-18 13:30:00,25.49,25.91,25.46,25.9,139699.0,24.2972,24.6976,24.2686,24.688,139699.0
2020-05-18 14:00:00,25.91,25.99,25.88,25.95,186848.0,24.6976,24.7738,24.669,24.7357,186848.0
2020-05-18 14:30:00,25.94,26.13,25.87,25.97,208794.0,24.7262,24.9073,24.6594,24.7548,208794.0
2020-05-18 15:00:00,25.96,26.0,25.81,25.87,96594.0,24.7452,24.7833,24.6022,24.6594,96594.0
2020-05-18 15:30:00,25.87,25.95,25.82,25.83,472605.0,24.6594,24.7357,24.6118,24.6213,472605.0
2020-05-19 09:30:00,25.89,26.24,25.89,26.2,98307.0,24.6785,25.0121,24.6785,24.974,98307.0
2020-05-19 10:00:00,26.22,26.59,26.2,26.41,178283.0,24.9931,25.3457,24.974,25.1742,178283.0
2020-05-19 10:30:00,26.41,26.49,26.2,26.34,113452.0,25.1742,25.2504,24.974,25.1074,113452.0
2020-05-19 11:00:00,26.34,26.46,26.29,26.45,84035.0,25.1074,25.2218,25.0598,25.2123,84035.0
2020-05-19 11:30:00,26.45,26.5,26.25,26.28,182656.0,25.2123,25.2599,25.0216,25.0502,182656.0
2020-05-19 12:00:00,26.3,26.37,26.16,26.17,54416.0,25.0693,25.136,24.9359,24.9454,54416.0
2020-05-19 12:30:00,26.17,26.18,26.08,26.09,83155.0,24.9454,24.9549,24.8596,24.8691,83155.0
2020-05-19 13:00:00,26.09,26.11,26.0,26.1,106257.0,24.8691,24.8882,24.7833,24.8787,106257.0
2020-05-19 13:30:00,26.09,26.18,26.07,26.12,99120.0,24.8691,24.9549,24.8501,24.8977,99120.0
2020-05-19 14:00:00,26.12,26.15,26.06,26.13,91725.0,24.8977,24.9263,24.8405,24.9073,91725.0
2020-05-19 14:30:00,26.12,26.19,25.98,26.0,124353.0,24.8977,24.9645,24.7643,24.7833,124353.0
2020-05-19 15:00:00,26.0,26.24,25.97,26.07,82775.0,24.7833,25.0121,24.7548,24.8501,82775.0
2020-05-19 15:30:00,26.06,26.07,25.88,25.88,351299.0,24.8405,24.8501,24.669,24.669,351299.0
2020-05-20 09:30:00,26.51,26.54,26.32,26.49,307541.0,25.2695,25.2981,25.0884,25.2504,307541.0
2020-05-20 10:00:00,26.52,26.53,26.31,26.46,229666.0,25.279,25.2885,25.0788,25.2218,229666.0
2020-05-20 10:30:00,26.47,26.51,26.41,26.48,114278.0,25.2314,25.2695,25.1742,25.2409,114278.0
2020-05-20 11:00:00,26.48,26.66,26.38,26.6,102793.0,25.2409,25.4125,25.1456,25.3553,102793.0
2020-05-20 11:30:00,26.6,26.79,26.51,26.73,168853.0,25.3553,25.5364,25.2695,25.4792,168853.0
2020-05-20 12:00:00,26.73,26.74,26.54,26.55,241906.0,25.4792,25.4887,25.2981,25.3076,241906.0
2020-05-20 12:30:00,26.55,26.6,26.43,26.57,135072.0,25.3076,25.3553,25.1932,25.3267,135072.0
2020-05-20 13:00:00,26.58,26.59,26.5,26.55,78679.0,25.3362,25.3457,25.2599,25.3076,78679.0
2020-05-20 13:30:00,26.55,26.62,26.52,26.59,75461.0,25.3076,25.3743,25.279,25.3457,75461.0
2020-05-20 14:00:00,26.6,26.65,26.46,26.48,225652.0,25.3553,25.4029,25.2218,25.2409,225652.0
2020-05-20 14:30:00,26.48,26.62,26.46,26.53,88983.0,25.2409,25.3743,25.2218,25.2885,88983.0
2020-05-20 15:00:00,26.53,26.71,26.52,26.67,263578.0,25.2885,25.4601,25.279,25.422,263578.0
2020-05-20 15:30:00,26.67,26.76,26.59,26.7,604346.0,25.422,25.5078,25.3457,25.4506,604346.0
2020-05-21 09:30:00,26.53,26.77,26.53,26.69,112446.0,25.2885,25.5173,25.2885,25.4411,112446.0
2020-05-21 10:00:00,26.7,26.82,26.6,26.71,212244.0,25.4506,25.565,25.3553,25.4601,212244.0
2020-05-21 10:30:00,26.71,26.71,26.3,26.5,183529.0,25.4601,25.4601,25.0693,25.2599,183529.0
2020-05-21 11:00:00,26.5,26.5,26.25,26.32,124415.0,25.2599,25.2599,25.0216,25.0884,124415.0
2020-05-21 11:30:00,26.33,26.57,26.33,26.55,55181.0,25.0979,25.3267,25.0979,25.3076,55181.0
2020-05-21 12:00:00,26.56,26.79,26.56,26.74,91159.0,25.3171,25.5364,25.3171,25.4887,91159.0
2020-05-21 12:30:00,26.73,26.74,26.59,26.64,90198.0,25.4792,25.4887,25.3457,25.3934,90198.0
2020-05-21 13:00:00,26.65,26.73,26.61,26.7,69941.0,25.4029,25.4792,25.3648,25.4506,69941.0
2020-05-21 13:30:00,26.69,26.7,26.64,26.67,55212.0,25.4411,25.4506,25.3934,25.422,55212.0
2020-05-21 14:00:00,26.67,26.8,26.65,26.78,58561.0,25.422,25.5459,25.4029,25.5268,58561.0
2020-05-21 14:30:00,26.78,26.79,26.61,26.65,79026.0,25.5268,25.5364,25.3648,25.4029,79026.0
2020-05-21 15:00:00,26.64,26.71,26.64,26.67,91201.0,25.3934,25.4601,25.3934,25.422,91201.0
2020-05-21 15:30:00,26.67,26.67,26.46,26.55,397959.0,25.422,25.422,25.2218,25.3076,397959.0
2020-05-22 09:30:00,26.65,26.65,26.31,26.36,59736.0,25.4029,25.4029,25.0788,25.1265,59736.0
2020-05-22 10:00:00,26.34,26.41,26.24,26.4,72433.0,25.1074,25.1742,25.0121,25.1646,72433.0
2020-05-22 10:30:00,26.41,26.48,26.3,26.34,45353.0,25.1742,25.2409,25.0693,25.1074,45353.0
2020-05-22 11:00:00,26.34,26.5,26.33,26.48,60241.0,25.1074,25.2599,25.0979,25.2409,60241.0
2020-05-22 11:30:00,26.48,26.56,26.46,26.54,55741.0,25.2409,25.3171,25.2218,25.2981,55741.0
2020-05-22 12:00:00,26.55,26.71,26.53,26.69,69346.0,25.3076,25.4601,25.2885,25.4411,69346.0
2020-05-22 12:30:00,26.7,26.93,26.7,26.92,177635.0,25.4506,25.6698,25.4506,25.6603,177635.0
2020-05-22 13:00:00,26.92,26.95,26.82,26.83,44277.0,25.6603,25.6889,25.565,25.5745,44277.0
2020-05-22 13:30:00,26.83,26.83,26.72,26.78,35809.0,25.5745,25.5745,25.4697,25.5268,35809.0
2020-05-22 14:00:00,26.77,26.83,26.76,26.8,47725.0,25.5173,25.5745,25.5078,25.5459,47725.0
2020-05-22 14:30:00,26.8,26.84,26.77,26.83,59144.0,25.5459,25.584,25.5173,25.5745,59144.0
2020-05-22 15:00:00,26.83,26.86,26.69,26.73,93838.0,25.5745,25.6031,25.4411,25.4792,93838.0
2020-05-22 15:30:00,26.73,26.87,26.71,26.81,233177.0,25.4792,25.6126,25.4601,25.5554,233177.0
2020-05-26 09:30:00,27.5,27.84,27.4,27.78,282660.0,26.2132,26.5372,26.1178,26.4801,282660.0
2020-05-26 10:00:00,27.77,27.94,27.75,27.93,113878.0,26.4705,26.6326,26.4515,26.623,113878.0
2020-05-26 10:30:00,27.93,28.23,27.86,28.22,404104.0,26.623,26.909,26.5563,26.8995,404104.0
2020-05-26 11:00:00,28.23,28.39,28.04,28.1,266788.0,26.909,27.0615,26.7279,26.7851,266788.0
2020-05-26 11:30:00,28.1,28.15,28.01,28.06,100946.0,26.7851,26.8327,26.6993,26.747,100946.0
2020-05-26 12:00:00,28.06,28.27,28.01,28.24,146823.0,26.747,26.9471,26.6993,26.9185,146823.0
2020-05-26 12:30:00,28.24,28.5,28.24,28.5,178267.0,26.9185,27.1664,26.9185,27.1664,178267.0
2020-05-26 13:00:00,28.5,28.63,28.48,28.57,176090.0,27.1664,27.2903,27.1473,27.2331,176090.0
2020-05-26 13:30:00,28.58,28.58,28.44,28.49,158580.0,27.2426,27.2426,27.1092,27.1568,158580.0
2020-05-26 14:00:00,28.49,28.73,28.48,28.68,197530.0,27.1568,27.3856,27.1473,27.3379,197530.0
2020-05-26 14:30:00,28.68,28.73,28.6,28.69,99112.0,27.3379,27.3856,27.2617,27.3475,99112.0
2020-05-26 15:00:00,28.7,28.83,28.66,28.74,189144.0,27.357,27.4809,27.3189,27.3951,189144.0
2020-05-26 15:30:00,28.75,28.75,28.38,28.56,436820.0,27.4047,27.4047,27.052,27.2236,436820.0
2020-05-27 09:30:00,29.29,29.5,28.73,28.91,338580.0,27.9194,28.1196,27.3856,27.5572,338580.0
2020-05-27 10:00:00,28.91,28.92,28.49,28.57,218514.0,27.5572,27.5667,27.1568,27.2331,218514.0
2020-05-27 10:30:00,28.58,28.58,27.97,28.21,203030.0,27.2426,27.2426,26.6612,26.8899,203030.0
2020-05-27 11:00:00,28.21,28.36,28.19,28.32,178362.0,26.8899,27.0329,26.8709,26.9948,178362.0
2020-05-27 11:30:00,28.33,28.53,28.32,28.41,121286.0,27.0043,27.195,26.9948,27.0806,121286.0
2020-05-27 12:00:00,28.41,28.49,28.35,28.38,112747.0,27.0806,27.1568,27.0234,27.052,112747.0
2020-05-27 12:30:00,28.38,28.44,28.34,28.35,139636.0,27.052,27.1092,27.0138,27.0234,139636.0
2020-05-27 13:00:00,28.35,28.56,28.24,28.55,165767.0,27.0234,27.2236,26.9185,27.214,165767.0
2020-05-27 13:30:00,28.56,28.66,28.38,28.4,120514.0,27.2236,27.3189,27.052,27.071,120514.0
2020-05-27 14:00:00,28.4,28.51,28.38,28.49,93234.0,27.071,27.1759,27.052,27.1568,93234.0
2020-05-27 14:30:00,28.49,28.57,28.39,28.55,123316.0,27.1568,27.2331,27.0615,27.214,123316.0
2020-05-27 15:00:00,28.54,28.61,28.45,28.55,211569.0,27.2045,27.2712,27.1187,27.214,211569.0
2020-05-27 15:30:00,28.54,28.7,28.47,28.67,519850.0,27.2045,27.357,27.1378,27.3284,519850.0
2020-05-28 09:30:00,29.0,29.0,28.37,28.83,150765.0,27.643,27.643,27.0424,27.4809,150765.0
2020-05-28 10:00:00,28.82,28.82,28.4,28.43,284478.0,27.4714,27.4714,27.071,27.0996,284478.0
2020-05-28 10:30:00,28.43,28.6,28.36,28.39,415386.0,27.0996,27.2617,27.0329,27.0615,415386.0
2020-05-28 11:00:00,28.39,28.48,28.34,28.43,268354.0,27.0615,27.1473,27.0138,27.0996,268354.0
2020-05-28 11:30:00,28.42,28.64,28.39,28.58,243991.0,27.0901,27.2998,27.0615,27.2426,243991.0
2020-05-28 12:00:00,28.58,28.63,28.37,28.42,169356.0,27.2426,27.2903,27.0424,27.0901,169356.0
2020-05-28 12:30:00,28.43,28.53,28.39,28.51,138077.0,27.0996,27.195,27.0615,27.1759,138077.0
2020-05-28 13:00:00,28.5,28.58,28.49,28.55,155473.0,27.1664,27.2426,27.1568,27.214,155473.0
2020-05-28 13:30:00,28.54,28.69,28.47,28.47,194486.0,27.2045,27.3475,27.1378,27.1378,194486.0
2020-05-28 14:00:00,28.48,28.59,28.39,28.46,163058.0,27.1473,27.2521,27.0615,27.1282,163058.0
2020-05-28 14:30:00,28.45,28.54,28.37,28.54,128603.0,27.1187,27.2045,27.0424,27.2045,128603.0
2020-05-28 15:00:00,28.54,28.55,28.28,28.33,180903.0,27.2045,27.214,26.9567,27.0043,180903.0
2020-05-28 15:30:00,28.33,28.36,28.15,28.26,751855.0,27.0043,27.0329,26.8327,26.9376,751855.0
2020-05-29 09:30:00,28.0,28.45,27.81,28.29,295460.0,26.6898,27.1187,26.5086,26.9662,295460.0
2020-05-29 10:00:00,28.27,28.64,28.2,28.49,232027.0,26.9471,27.2998,26.8804,27.1568,232027.0
2020-05-29 10:30:00,28.5,28.62,28.32,28.32,187522.0,27.1664,27.2807,26.9948,26.9948,187522.0
2020-05-29 11:00:00,28.34,28.45,28.24,28.27,180345.0,27.0138,27.1187,26.9185,26.9471,180345.0
2020-05-29 11:30:00,28.26,28.33,28.07,28.25,146643.0,26.9376,27.0043,26.7565,26.9281,146643.0
2020-05-29 12:00:00,28.25,28.28,27.96,28.04,107243.0,26.9281,26.9567,26.6516,26.7279,107243.0
2020-05-29 12:30:00,28.04,28.04,27.43,27.49,460005.0,26.7279,26.7279,26.1464,26.2036,460005.0
2020-05-29 13:00:00,27.48,27.75,27.38,27.74,370962.0,26.1941,26.4515,26.0988,26.4419,370962.0
2020-05-29 13:30:00,27.74,27.83,27.68,27.75,339641.0,26.4419,26.5277,26.3847,26.4515,339641.0
2020-05-29 14:00:00,27.73,27.98,27.7,27.94,269862.0,26.4324,26.6707,26.4038,26.6326,269862.0
2020-05-29 14:30:00,27.95,27.95,27.52,27.89,288129.0,26.6421,26.6421,26.2322,26.5849,288129.0
2020-05-29 15:00:00,27.93,28.13,27.76,28.02,307765.0,26.623,26.8137,26.461,26.7088,307765.0
2020-05-29 15:30:00,28.02,28.09,27.46,27.76,783330.0,26.7088,26.7755,26.175,26.461,783330.0
2020-06-01 09:30:00,27.96,27.98,27.68,27.9,82504.0,26.6516,26.6707,26.3847,26.5944,82504.0
2020-06-01 10:00:00,27.9,28.2,27.9,28.18,112657.0,26.5944,26.8804,26.5944,26.8613,112657.0
2020-06-01 10:30:00,28.18,28.34,28.1,28.11,130017.0,26.8613,27.0138,26.7851,26.7946,130017.0
2020-06-01 11:00:00,28.11,28.31,27.9,28.17,279440.0,26.7946,26.9853,26.5944,26.8518,279440.0
2020-06-01 11:30:00,28.17,28.32,28.11,28.27,92792.0,26.8518,26.9948,26.7946,26.9471,92792.0
2020-06-01 12:00:00,28.27,28.42,28.27,28.42,93858.0,26.9471,27.0901,26.9471,27.0901,93858.0
2020-06-01 12:30:00,28.43,28.48,28.4,28.48,72978.0,27.0996,27.1473,27.071,27.1473,72978.0
2020-06-01 13:00:00,28.48,28.51,28.42,28.43,90070.0,27.1473,27.1759,27.0901,27.0996,90070.0
2020-06-01 13:30:00,28.43,28.47,28.38,28.4,94180.0,27.0996,27.1378,27.052,27.071,94180.0
2020-06-01 14:00:00,28.4,28.41,28.3,28.33,67700.0,27.071,27.0806,26.9757,27.0043,67700.0
2020-06-01 14:30:00,28.32,28.32,28.23,28.26,101707.0,26.9948,26.9948,26.909,26.9376,101707.0
2020-06-01 15:00:00,28.26,28.43,28.2,28.42,161046.0,26.9376,27.0996,26.8804,27.0901,161046.0
2020-06-01 15:30:00,28.42,28.46,28.27,28.3,332549.0,27.0901,27.1282,26.9471,26.9757,332549.0
2020-06-02 09:30:00,28.67,28.68,28.26,28.51,141576.0,27.3284,27.3379,26.9376,27.1759,141576.0
2020-06-02 10:00:00,28.51,28.93,28.51,28.93,112476.0,27.1759,27.5762,27.1759,27.5762,112476.0
2020-06-02 10:30:00,28.94,28.99,28.73,28.87,160137.0,27.5858,27.6334,27.3856,27.519,160137.0
2020-06-02 11:00:00,28.87,28.9,28.65,28.68,164353.0,27.519,27.5476,27.3093,27.3379,164353.0
2020-06-02 11:30:00,28.68,28.84,28.67,28.82,169784.0,27.3379,27.4905,27.3284,27.4714,169784.0
2020-06-02 12:00:00,28.82,28.88,28.77,28.88,93331.0,27.4714,27.5286,27.4237,27.5286,93331.0
2020-06-02 12:30:00,28.88,29.11,28.88,29.09,239825.0,27.5286,27.7478,27.5286,27.7288,239825.0
2020-06-02 13:00:00,29.1,29.26,29.09,29.16,265316.0,27.7383,27.8908,27.7288,27.7955,265316.0
2020-06-02 13:30:00,29.16,29.21,29.09,29.19,228511.0,27.7955,27.8431,27.7288,27.8241,228511.0
2020-06-02 14:00:00,29.2,29.24,29.12,29.15,205577.0,27.8336,27.8717,27.7573,27.7859,205577.0
2020-06-02 14:30:00,29.15,29.17,29.03,29.14,222908.0,27.7859,27.805,27.6716,27.7764,222908.0
2020-06-02 15:00:00,29.14,29.18,29.09,29.18,331445.0,27.7764,27.8145,27.7288,27.8145,331445.0
2020-06-02 15:30:00,29.18,29.37,29.12,29.34,914614.0,27.8145,27.9956,27.7573,27.9671,914614.0
2020-06-03 09:30:00,29.8,29.9,29.56,29.63,325604.0,28.4055,28.5008,28.1768,28.2435,325604.0
2020-06-03 10:00:00,29.63,29.82,29.57,29.78,352249.0,28.2435,28.4246,28.1863,28.3865,352249.0
2020-06-03 10:30:00,29.78,29.78,29.66,29.68,359282.0,28.3865,28.3865,28.2721,28.2911,359282.0
2020-06-03 11:00:00,29.67,29.81,29.66,29.79,250135.0,28.2816,28.4151,28.2721,28.396,250135.0
2020-06-03 11:30:00,29.79,29.81,29.75,29.8,206631.0,28.396,28.4151,28.3579,28.4055,206631.0
2020-06-03 12:00:00,29.8,29.8,29.73,29.79,148096.0,28.4055,28.4055,28.3388,28.396,148096.0
2020-06-03 12:30:00,29.79,29.83,29.74,29.82,272463.0,28.396,28.4341,28.3483,28.4246,272463.0
2020-06-03 13:00:00,29.82,29.85,29.81,29.85,219431.0,28.4246,28.4532,28.4151,28.4532,219431.0
2020-06-03 13:30:00,29.85,29.91,29.8,29.9,242746.0,28.4532,28.5104,28.4055,28.5008,242746.0
2020-06-03 14:00:00,29.9,30.1,29.89,30.07,264945.0,28.5008,28.6915,28.4913,28.6629,264945.0
2020-06-03 14:30:00,30.07,30.19,30.04,30.16,179011.0,28.6629,28.7773,28.6343,28.7487,179011.0
2020-06-03 15:00:00,30.16,30.24,30.1,30.21,197753.0,28.7487,28.8249,28.6915,28.7963,197753.0
2020-06-03 15:30:00,30.21,30.34,30.16,30.18,578454.0,28.7963,28.9203,28.7487,28.7677,578454.0
2020-06-04 09:30:00,30.07,30.16,29.6,30.02,136297.0,28.6629,28.7487,28.2149,28.6152,136297.0
2020-06-04 10:00:00,30.03,30.37,30.02,30.32,99005.0,28.6248,28.9489,28.6152,28.9012,99005.0
2020-06-04 10:30:00,30.33,30.4,30.25,30.39,108481.0,28.9107,28.9775,28.8345,28.9679,108481.0
2020-06-04 11:00:00,30.39,30.4,30.06,30.08,160781.0,28.9679,28.9775,28.6534,28.6724,160781.0
2020-06-04 11:30:00,30.09,30.14,29.99,30.12,98213.0,28.682,28.7296,28.5866,28.7106,98213.0
2020-06-04 12:00:00,30.12,30.15,29.97,30.01,120518.0,28.7106,28.7392,28.5676,28.6057,120518.0
2020-06-04 12:30:00,30.0,30.01,29.82,29.9,336388.0,28.5962,28.6057,28.4246,28.5008,336388.0
2020-06-04 13:00:00,29.9,29.98,29.81,29.96,95209.0,28.5008,28.5771,28.4151,28.558,95209.0
2020-06-04 13:30:00,29.97,30.05,29.97,30.04,111794.0,28.5676,28.6438,28.5676,28.6343,111794.0
2020-06-04 14:00:00,30.04,30.07,29.96,29.97,106413.0,28.6343,28.6629,28.558,28.5676,106413.0
2020-06-04 14:30:00,29.98,30.12,29.91,29.98,130784.0,28.5771,28.7106,28.5104,28.5771,130784.0
2020-06-04 15:00:00,29.98,30.05,29.93,29.97,136006.0,28.5771,28.6438,28.5294,28.5676,136006.0
2020-06-04 15:30:00,29.97,30.32,29.95,30.31,408915.0,28.5676,28.9012,28.5485,28.8917,408915.0
2020-06-05 09:30:00,31.0,31.63,31.0,31.12,410902.0,29.5494,30.1499,29.5494,29.6638,410902.0
2020-06-05 10:00:00,31.13,31.48,31.03,31.15,240783.0,29.6733,30.0069,29.578,29.6924,240783.0
2020-06-05 10:30:00,31.15,31.32,31.13,31.29,117846.0,29.6924,29.8544,29.6733,29.8258,117846.0
2020-06-05 11:00:00,31.3,31.32,31.16,31.2,232484.0,29.8353,29.8544,29.7019,29.74,232484.0
2020-06-05 11:30:00,31.21,31.25,31.06,31.09,211820.0,29.7495,29.7877,29.6066,29.6352,211820.0
2020-06-05 12:00:00,31.1,31.13,30.88,31.0,165104.0,29.6447,29.6733,29.435,29.5494,165104.0
2020-06-05 12:30:00,31.01,31.12,30.97,31.07,191896.0,29.5589,29.6638,29.5208,29.6161,191896.0
2020-06-05 13:00:00,31.07,31.12,30.85,30.88,181652.0,29.6161,29.6638,29.4064,29.435,181652.0
2020-06-05 13:30:00,30.88,31.0,30.82,30.93,285617.0,29.435,29.5494,29.3778,29.4827,285617.0
2020-06-05 14:00:00,30.92,30.94,30.76,30.8,278012.0,29.4731,29.4922,29.3206,29.3587,278012.0
2020-06-05 14:30:00,30.8,30.83,30.43,30.47,246569.0,29.3587,29.3873,29.006,29.0442,246569.0
2020-06-05 15:00:00,30.46,30.49,30.07,30.32,321956.0,29.0346,29.0632,28.6629,28.9012,321956.0
2020-06-05 15:30:00,30.31,30.4,30.12,30.36,524024.0,28.8917,28.9775,28.7106,28.9393,524024.0
2020-06-08 09:30:00,30.94,31.67,30.77,31.49,463294.0,29.4922,30.188,29.3301,30.0164,463294.0
2020-06-08 10:00:00,31.52,31.62,31.34,31.5,269844.0,30.045,30.1404,29.8735,30.026,269844.0
2020-06-08 10:30:00,31.5,31.6,31.35,31.55,288025.0,30.026,30.1213,29.883,30.0736,288025.0
2020-06-08 11:00:00,31.55,31.72,31.52,31.66,296894.0,30.0736,30.2357,30.045,30.1785,296894.0
2020-06-08 11:30:00,31.65,31.67,31.51,31.6,239381.0,30.169,30.188,30.0355,30.1213,239381.0
2020-06-08 12:00:00,31.6,31.62,31.42,31.44,270694.0,30.1213,30.1404,29.9497,29.9688,270694.0
2020-06-08 12:30:00,31.45,31.46,31.35,31.42,266088.0,29.9783,29.9878,29.883,29.9497,266088.0
2020-06-08 13:00:00,31.42,31.44,31.36,31.42,263855.0,29.9497,29.9688,29.8925,29.9497,263855.0
2020-06-08 13:30:00,31.42,31.43,31.29,31.33,249982.0,29.9497,29.9593,29.8258,29.8639,249982.0
2020-06-08 14:00:00,31.32,31.36,31.14,31.33,363734.0,29.8544,29.8925,29.6828,29.8639,363734.0
2020-06-08 14:30:00,31.33,31.35,31.23,31.33,327305.0,29.8639,29.883,29.7686,29.8639,327305.0
2020-06-08 15:00:00,31.34,31.43,31.29,31.42,416507.0,29.8735,29.9593,29.8258,29.9497,416507.0
2020-06-08 15:30:00,31.42,31.71,31.4,31.71,961349.0,29.9497,30.2262,29.9307,30.2262,961349.0
2020-06-09 09:30:00,30.85,31.28,30.54,31.18,296048.0,29.4064,29.8163,29.1109,29.721,296048.0
2020-06-09 10:00:00,31.18,31.21,30.98,31.1,219476.0,29.721,29.7495,29.5303,29.6447,219476.0
2020-06-09 10:30:00,31.1,31.31,31.09,31.21,213990.0,29.6447,29.8449,29.6352,29.7495,213990.0
2020-06-09 11:00:00,31.2,31.3,31.07,31.29,112588.0,29.74,29.8353,29.6161,29.8258,112588.0
2020-06-09 11:30:00,31.28,31.28,31.11,31.17,118284.0,29.8163,29.8163,29.6542,29.7114,118284.0
2020-06-09 12:00:00,31.17,31.35,31.09,31.35,124272.0,29.7114,29.883,29.6352,29.883,124272.0
2020-06-09 12:30:00,31.35,31.4,31.28,31.35,159399.0,29.883,29.9307,29.8163,29.883,159399.0
2020-06-09 13:00:00,31.35,31.37,31.11,31.31,172298.0,29.883,29.9021,29.6542,29.8449,172298.0
2020-06-09 13:30:00,31.31,31.31,31.16,31.28,173744.0,29.8449,29.8449,29.7019,29.8163,173744.0
2020-06-09 14:00:00,31.29,31.32,31.17,31.3,132816.0,29.8258,29.8544,29.7114,29.8353,132816.0
2020-06-09 14:30:00,31.3,31.55,31.29,31.53,190744.0,29.8353,30.0736,29.8258,30.0546,190744.0
2020-06-09 15:00:00,31.53,31.81,31.51,31.77,448105.0,30.0546,30.3215,30.0355,30.2833,448105.0
2020-06-09 15:30:00,31.77,31.78,31.53,31.57,851739.0,30.2833,30.2929,30.0546,30.0927,851739.0
2020-06-10 09:30:00,31.52,31.52,30.96,31.21,254230.0,30.045,30.045,29.5112,29.7495,254230.0
2020-06-10 10:00:00,31.23,31.3,30.94,30.99,144746.0,29.7686,29.8353,29.4922,29.5398,144746.0
2020-06-10 10:30:00,30.98,31.0,30.66,30.76,212441.0,29.5303,29.5494,29.2253,29.3206,212441.0
2020-06-10 11:00:00,30.75,30.78,30.61,30.69,278113.0,29.3111,29.3397,29.1776,29.2539,278113.0
2020-06-10 11:30:00,30.69,30.94,30.54,30.94,152083.0,29.2539,29.4922,29.1109,29.4922,152083.0
2020-06-10 12:00:00,30.94,31.03,30.82,30.95,99496.0,29.4922,29.578,29.3778,29.5017,99496.0
2020-06-10 12:30:00,30.95,31.08,30.92,30.96,100131.0,29.5017,29.6256,29.4731,29.5112,100131.0
2020-06-10 13:00:00,30.96,31.06,30.88,31.04,154895.0,29.5112,29.6066,29.435,29.5875,154895.0
2020-06-10 13:30:00,31.02,31.03,30.85,30.86,204548.0,29.5684,29.578,29.4064,29.4159,204548.0
2020-06-10 14:00:00,30.88,31.22,30.71,31.09,224397.0,29.435,29.7591,29.2729,29.6352,224397.0
2020-06-10 14:30:00,31.09,31.14,30.85,31.03,184270.0,29.6352,29.6828,29.4064,29.578,184270.0
2020-06-10 15:00:00,31.03,31.1,30.83,30.96,165015.0,29.578,29.6447,29.3873,29.5112,165015.0
2020-06-10 15:30:00,30.96,30.98,30.64,30.64,387677.0,29.5112,29.5303,29.2062,29.2062,387677.0
2020-06-11 09:30:00,29.28,29.35,28.79,29.19,376132.0,27.9099,27.9766,27.4428,27.8241,376132.0
2020-06-11 10:00:00,29.19,29.43,29.04,29.24,184934.0,27.8241,28.0528,27.6811,27.8717,184934.0
2020-06-11 10:30:00,29.24,29.35,29.11,29.15,139728.0,27.8717,27.9766,27.7478,27.7859,139728.0
2020-06-11 11:00:00,29.15,29.19,28.96,29.02,222206.0,27.7859,27.8241,27.6048,27.662,222206.0
2020-06-11 11:30:00,29.03,29.06,28.65,28.78,291668.0,27.6716,27.7002,27.3093,27.4333,291668.0
2020-06-11 12:00:00,28.77,28.77,28.53,28.64,150166.0,27.4237,27.4237,27.195,27.2998,150166.0
2020-06-11 12:30:00,28.64,28.81,28.62,28.79,137881.0,27.2998,27.4619,27.2807,27.4428,137881.0
2020-06-11 13:00:00,28.78,28.97,28.76,28.85,208707.0,27.4333,27.6144,27.4142,27.5,208707.0
2020-06-11 13:30:00,28.85,28.88,28.71,28.85,169184.0,27.5,27.5286,27.3665,27.5,169184.0
2020-06-11 14:00:00,28.85,28.85,28.65,28.73,92994.0,27.5,27.5,27.3093,27.3856,92994.0
2020-06-11 14:30:00,28.73,28.75,28.34,28.42,143948.0,27.3856,27.4047,27.0138,27.0901,143948.0
2020-06-11 15:00:00,28.41,28.51,28.2,28.29,182167.0,27.0806,27.1759,26.8804,26.9662,182167.0
2020-06-11 15:30:00,28.29,28.29,27.95,27.95,828664.0,26.9662,26.9662,26.6421,26.6421,828664.0
2020-06-12 09:30:00,28.97,29.47,28.95,29.41,249688.0,27.6144,28.091,27.5953,28.0338,249688.0
2020-06-12 10:00:00,29.4,29.51,29.11,29.11,161924.0,28.0242,28.1291,27.7478,27.7478,161924.0
2020-06-12 10:30:00,29.11,29.12,28.74,28.76,166790.0,27.7478,27.7573,27.3951,27.4142,166790.0
2020-06-12 11:00:00,28.76,28.97,28.52,28.87,164020.0,27.4142,27.6144,27.1854,27.519,164020.0
2020-06-12 11:30:00,28.86,29.13,28.81,29.13,214055.0,27.5095,27.7669,27.4619,27.7669,214055.0
2020-06-12 12:00:00,29.13,29.33,29.11,29.21,141248.0,27.7669,27.9575,27.7478,27.8431,141248.0
2020-06-12 12:30:00,29.21,29.24,28.95,29.23,136950.0,27.8431,27.8717,27.5953,27.8622,136950.0
2020-06-12 13:00:00,29.23,29.24,28.93,28.95,173450.0,27.8622,27.8717,27.5762,27.5953,173450.0
2020-06-12 13:30:00,28.96,28.97,28.45,28.51,214119.0,27.6048,27.6144,27.1187,27.1759,214119.0
2020-06-12 14:00:00,28.52,28.9,28.47,28.89,150995.0,27.1854,27.5476,27.1378,27.5381,150995.0
2020-06-12 14:30:00,28.88,29.04,28.79,28.92,135137.0,27.5286,27.6811,27.4428,27.5667,135137.0
2020-06-12 15:00:00,28.92,29.04,28.71,28.78,135775.0,27.5667,27.6811,27.3665,27.4333,135775.0
2020-06-12 15:30:00,28.77,29.19,28.73,29.14,372227.0,27.4237,27.8241,27.3856,27.7764,372227.0
2020-06-15 09:30:00,28.23,28.93,28.17,28.86,212538.0,26.909,27.5762,26.8518,27.5095,212538.0
2020-06-15 10:00:00,28.84,29.13,28.83,28.86,198211.0,27.4905,27.7669,27.4809,27.5095,198211.0
2020-06-15 10:30:00,28.86,29.04,28.67,28.81,501193.0,27.5095,27.6811,27.3284,27.4619,501193.0
2020-06-15 11:00:00,28.81,29.22,28.8,29.14,224326.0,27.4619,27.8527,27.4523,27.7764,224326.0
2020-06-15 11:30:00,29.12,29.26,29.04,29.15,202883.0,27.7573,27.8908,27.6811,27.7859,202883.0
2020-06-15 12:00:00,29.14,29.44,29.12,29.41,227103.0,27.7764,28.0624,27.7573,28.0338,227103.0
2020-06-15 12:30:00,29.4,29.5,29.3,29.46,202024.0,28.0242,28.1196,27.9289,28.0814,202024.0
2020-06-15 13:00:00,29.46,29.63,29.39,29.53,235099.0,28.0814,28.2435,28.0147,28.1482,235099.0
2020-06-15 13:30:00,29.52,29.54,29.35,29.45,147208.0,28.1386,28.1577,27.9766,28.0719,147208.0
2020-06-15 14:00:00,29.45,30.0,29.45,30.0,250717.0,28.0719,28.5962,28.0719,28.5962,250717.0
2020-06-15 14:30:00,30.0,30.08,29.86,29.99,188769.0,28.5962,28.6724,28.4627,28.5866,188769.0
2020-06-15 15:00:00,29.99,30.16,29.98,30.02,325724.0,28.5866,28.7487,28.5771,28.6152,325724.0
2020-06-15 15:30:00,30.02,30.13,29.78,30.11,690713.0,28.6152,28.7201,28.3865,28.701,690713.0
2020-06-16 09:30:00,31.23,31.24,30.84,31.21,282741.0,29.7686,29.7781,29.3969,29.7495,282741.0
2020-06-16 10:00:00,31.21,31.47,31.12,31.29,226125.0,29.7495,29.9974,29.6638,29.8258,226125.0
2020-06-16 10:30:00,31.29,31.32,30.5,30.54,295574.0,29.8258,29.8544,29.0728,29.1109,295574.0
2020-06-16 11:00:00,30.53,31.0,30.31,30.98,210568.0,29.1014,29.5494,28.8917,29.5303,210568.0
2020-06-16 11:30:00,30.99,31.08,30.77,30.86,272503.0,29.5398,29.6256,29.3301,29.4159,272503.0
2020-06-16 12:00:00,30.87,30.89,30.73,30.89,151309.0,29.4255,29.4445,29.292,29.4445,151309.0
2020-06-16 12:30:00,30.89,31.14,30.88,31.02,184530.0,29.4445,29.6828,29.435,29.5684,184530.0
2020-06-16 13:00:00,31.02,31.06,30.89,30.97,146188.0,29.5684,29.6066,29.4445,29.5208,146188.0
2020-06-16 13:30:00,30.97,30.98,30.76,30.86,122564.0,29.5208,29.5303,29.3206,29.4159,122564.0
2020-06-16 14:00:00,30.86,31.0,30.76,30.96,223476.0,29.4159,29.5494,29.3206,29.5112,223476.0
2020-06-16 14:30:00,30.98,31.02,30.93,30.98,190383.0,29.5303,29.5684,29.4827,29.5303,190383.0
2020-06-16 15:00:00,30.99,30.99,30.61,30.78,194716.0,29.5398,29.5398,29.1776,29.3397,194716.0
2020-06-16 15:30:00,30.78,30.85,30.59,30.66,549480.0,29.3397,29.4064,29.1586,29.2253,549480.0
2020-06-17 09:30:00,31.14,31.35,30.79,31.09,251097.0,29.6828,29.883,29.3492,29.6352,251097.0
2020-06-17 10:00:00,31.09,31.24,30.76,30.89,116968.0,29.6352,29.7781,29.3206,29.4445,116968.0
2020-06-17 10:30:00,30.9,31.3,30.86,31.24,129920.0,29.4541,29.8353,29.4159,29.7781,129920.0
2020-06-17 11:00:00,31.24,31.33,31.15,31.22,141680.0,29.7781,29.8639,29.6924,29.7591,141680.0
2020-06-17 11:30:00,31.22,31.34,31.15,31.23,93561.0,29.7591,29.8735,29.6924,29.7686,93561.0
2020-06-17 12:00:00,31.22,31.27,31.19,31.22,74664.0,29.7591,29.8067,29.7305,29.7591,74664.0
2020-06-17 12:30:00,31.22,31.3,31.11,31.17,89788.0,29.7591,29.8353,29.6542,29.7114,89788.0
2020-06-17 13:00:00,31.17,31.25,31.17,31.23,65361.0,29.7114,29.7877,29.7114,29.7686,65361.0
2020-06-17 13:30:00,31.24,31.33,31.2,31.29,167044.0,29.7781,29.8639,29.74,29.8258,167044.0
2020-06-17 14:00:00,31.3,31.34,31.26,31.29,112396.0,29.8353,29.8735,29.7972,29.8258,112396.0
2020-06-17 14:30:00,31.29,31.35,31.22,31.23,67896.0,29.8258,29.883,29.7591,29.7686,67896.0
2020-06-17 15:00:00,31.22,31.24,30.95,31.02,90958.0,29.7591,29.7781,29.5017,29.5684,90958.0
2020-06-17 15:30:00,31.02,31.04,30.83,30.83,321754.0,29.5684,29.5875,29.3873,29.3873,321754.0
2020-06-18 09:30:00,30.5,31.33,30.4,31.27,232350.0,29.0728,29.8639,28.9775,29.8067,232350.0
2020-06-18 10:00:00,31.3,31.55,31.24,31.52,169947.0,29.8353,30.0736,29.7781,30.045,169947.0
2020-06-18 10:30:00,31.53,31.79,31.38,31.79,214072.0,30.0546,30.3024,29.9116,30.3024,214072.0
2020-06-18 11:00:00,31.79,31.8,31.7,31.76,163214.0,30.3024,30.3119,30.2166,30.2738,163214.0
2020-06-18 11:30:00,31.76,31.78,31.53,31.64,308946.0,30.2738,30.2929,30.0546,30.1594,308946.0
2020-06-18 12:00:00,31.64,31.87,31.63,31.85,148008.0,30.1594,30.3787,30.1499,30.3596,148008.0
2020-06-18 12:30:00,31.85,31.86,31.72,31.74,158047.0,30.3596,30.3691,30.2357,30.2547,158047.0
2020-06-18 13:00:00,31.75,31.78,31.57,31.77,92311.0,30.2643,30.2929,30.0927,30.2833,92311.0
2020-06-18 13:30:00,31.76,31.84,31.74,31.83,125996.0,30.2738,30.3501,30.2547,30.3405,125996.0
2020-06-18 14:00:00,31.82,31.83,31.66,31.7,100899.0,30.331,30.3405,30.1785,30.2166,100899.0
2020-06-18 14:30:00,31.7,31.73,31.61,31.61,114621.0,30.2166,30.2452,30.1308,30.1308,114621.0
2020-06-18 15:00:00,31.62,31.72,31.53,31.71,207870.0,30.1404,30.2357,30.0546,30.2262,207870.0
2020-06-18 15:30:00,31.7,31.78,31.62,31.71,453184.0,30.2166,30.2929,30.1404,30.2262,453184.0
2020-06-19 09:30:00,32.02,32.16,31.65,31.83,358564.0,30.5216,30.6551,30.169,30.3405,358564.0
2020-06-19 10:00:00,31.82,32.11,31.75,32.03,347912.0,30.331,30.6074,30.2643,30.5312,347912.0
2020-06-19 10:30:00,32.02,32.03,31.82,31.87,119605.0,30.5216,30.5312,30.331,30.3787,119605.0
2020-06-19 11:00:00,31.87,32.11,31.87,32.06,284923.0,30.3787,30.6074,30.3787,30.5598,284923.0
2020-06-19 11:30:00,32.06,32.11,31.82,31.85,201301.0,30.5598,30.6074,30.331,30.3596,201301.0
2020-06-19 12:00:00,31.84,31.91,31.41,31.62,255029.0,30.3501,30.4168,29.9402,30.1404,255029.0
2020-06-19 12:30:00,31.61,31.83,31.56,31.81,115111.0,30.1308,30.3405,30.0832,30.3215,115111.0
2020-06-19 13:00:00,31.81,31.82,31.55,31.58,171197.0,30.3215,30.331,30.0736,30.1022,171197.0
2020-06-19 13:30:00,31.57,31.77,31.47,31.48,332502.0,30.0927,30.2833,29.9974,30.0069,332502.0
2020-06-19 14:00:00,31.48,31.57,31.33,31.47,133263.0,30.0069,30.0927,29.8639,29.9974,133263.0
2020-06-19 14:30:00,31.47,31.79,31.44,31.76,194282.0,29.9974,30.3024,29.9688,30.2738,194282.0
2020-06-19 15:00:00,31.75,31.76,31.57,31.6,306947.0,30.2643,30.2738,30.0927,30.1213,306947.0
2020-06-19 15:30:00,31.61,31.8,31.53,31.72,902289.0,30.1308,30.3119,30.0546,30.2357,902289.0
2020-06-22 09:30:00,31.4,31.65,31.34,31.58,300179.0,29.9307,30.169,29.8735,30.1022,300179.0
2020-06-22 10:00:00,31.58,31.6,31.39,31.42,185323.0,30.1022,30.1213,29.9211,29.9497,185323.0
2020-06-22 10:30:00,31.42,31.43,31.21,31.22,184091.0,29.9497,29.9593,29.7495,29.7591,184091.0
2020-06-22 11:00:00,31.21,31.49,31.16,31.44,123163.0,29.7495,30.0164,29.7019,29.9688,123163.0
2020-06-22 11:30:00,31.43,31.51,31.18,31.25,136870.0,29.9593,30.0355,29.721,29.7877,136870.0
2020-06-22 12:00:00,31.25,31.4,31.24,31.28,147859.0,29.7877,29.9307,29.7781,29.8163,147859.0
2020-06-22 12:30:00,31.28,31.69,31.2,31.52,320041.0,29.8163,30.2071,29.74,30.045,320041.0
2020-06-22 13:00:00,31.53,31.58,31.36,31.4,93066.0,30.0546,30.1022,29.8925,29.9307,93066.0
2020-06-22 13:30:00,31.4,31.43,31.24,31.42,95794.0,29.9307,29.9593,29.7781,29.9497,95794.0
2020-06-22 14:00:00,31.43,31.48,31.35,31.44,131131.0,29.9593,30.0069,29.883,29.9688,131131.0
2020-06-22 14:30:00,31.44,31.54,31.42,31.52,141402.0,29.9688,30.0641,29.9497,30.045,141402.0
2020-06-22 15:00:00,31.52,31.55,31.24,31.3,195520.0,30.045,30.0736,29.7781,29.8353,195520.0
2020-06-22 15:30:00,31.3,31.39,31.25,31.32,431015.0,29.8353,29.9211,29.7877,29.8544,431015.0
2020-06-23 09:30:00,31.77,31.99,31.7,31.86,131169.0,30.2833,30.493,30.2166,30.3691,131169.0
2020-06-23 10:00:00,31.87,32.09,31.75,32.04,210208.0,30.3787,30.5884,30.2643,30.5407,210208.0
2020-06-23 10:30:00,32.04,32.15,31.82,31.9,238315.0,30.5407,30.6456,30.331,30.4073,238315.0
2020-06-23 11:00:00,31.9,31.91,31.74,31.88,184601.0,30.4073,30.4168,30.2547,30.3882,184601.0
2020-06-23 11:30:00,31.9,32.1,31.88,32.1,179636.0,30.4073,30.5979,30.3882,30.5979,179636.0
2020-06-23 12:00:00,32.1,32.18,31.81,31.93,285238.0,30.5979,30.6742,30.3215,30.4359,285238.0
2020-06-23 12:30:00,31.94,31.95,31.8,31.83,133092.0,30.4454,30.4549,30.3119,30.3405,133092.0
2020-06-23 13:00:00,31.84,31.89,31.81,31.85,92826.0,30.3501,30.3977,30.3215,30.3596,92826.0
2020-06-23 13:30:00,31.85,31.85,31.68,31.75,152778.0,30.3596,30.3596,30.1976,30.2643,152778.0
2020-06-23 14:00:00,31.74,31.75,31.65,31.69,112098.0,30.2547,30.2643,30.169,30.2071,112098.0
2020-06-23 14:30:00,31.69,31.8,31.53,31.59,140004.0,30.2071,30.3119,30.0546,30.1118,140004.0
2020-06-23 15:00:00,31.58,31.68,31.46,31.46,199775.0,30.1022,30.1976,29.9878,29.9878,199775.0
2020-06-23 15:30:00,31.46,31.56,31.38,31.49,357435.0,29.9878,30.0832,29.9116,30.0164,357435.0
2020-06-24 09:30:00,31.23,31.23,30.81,30.86,263468.0,29.7686,29.7686,29.3683,29.4159,263468.0
2020-06-24 10:00:00,30.88,31.02,30.79,30.99,194779.0,29.435,29.5684,29.3492,29.5398,194779.0
2020-06-24 10:30:00,30.99,31.0,30.66,30.73,168670.0,29.5398,29.5494,29.2253,29.292,168670.0
2020-06-24 11:00:00,30.73,30.78,30.47,30.55,238342.0,29.292,29.3397,29.0442,29.1204,238342.0
2020-06-24 11:30:00,30.54,30.57,30.13,30.3,277034.0,29.1109,29.1395,28.7201,28.8821,277034.0
2020-06-24 12:00:00,30.3,30.49,30.28,30.4,112985.0,28.8821,29.0632,28.8631,28.9775,112985.0
2020-06-24 12:30:00,30.39,30.54,30.25,30.53,121638.0,28.9679,29.1109,28.8345,29.1014,121638.0
2020-06-24 13:00:00,30.52,30.55,30.31,30.36,265754.0,29.0918,29.1204,28.8917,28.9393,265754.0
2020-06-24 13:30:00,30.36,30.39,30.24,30.38,169894.0,28.9393,28.9679,28.8249,28.9584,169894.0
2020-06-24 14:00:00,30.39,30.44,30.22,30.42,136603.0,28.9679,29.0156,28.8059,28.9965,136603.0
2020-06-24 14:30:00,30.41,30.45,30.24,30.25,137631.0,28.987,29.0251,28.8249,28.8345,137631.0
2020-06-24 15:00:00,30.25,30.52,30.25,30.4,206144.0,28.8345,29.0918,28.8345,28.9775,206144.0
2020-06-24 15:30:00,30.41,30.51,30.27,30.32,384334.0,28.987,29.0823,28.8535,28.9012,384334.0
2020-06-25 09:30:00,30.2,30.98,30.15,30.92,262884.0,28.7868,29.5303,28.7392,29.4731,262884.0
2020-06-25 10:00:00,30.92,31.53,30.89,31.5,312216.0,29.4731,30.0546,29.4445,30.026,312216.0
2020-06-25 10:30:00,31.5,31.51,31.13,31.2,199644.0,30.026,30.0355,29.6733,29.74,199644.0
2020-06-25 11:00:00,31.19,31.28,31.04,31.25,227984.0,29.7305,29.8163,29.5875,29.7877,227984.0
2020-06-25 11:30:00,31.26,31.27,31.06,31.24,202810.0,29.7972,29.8067,29.6066,29.7781,202810.0
2020-06-25 12:00:00,31.25,31.45,31.25,31.34,240185.0,29.7877,29.9783,29.7877,29.8735,240185.0
2020-06-25 12:30:00,31.35,31.59,31.33,31.43,197284.0,29.883,30.1118,29.8639,29.9593,197284.0
2020-06-25 13:00:00,31.42,31.42,31.24,31.33,199411.0,29.9497,29.9497,29.7781,29.8639,199411.0
2020-06-25 13:30:00,31.34,31.43,31.28,31.35,226955.0,29.8735,29.9593,29.8163,29.883,226955.0
2020-06-25 14:00:00,31.35,31.36,31.13,31.2,243940.0,29.883,29.8925,29.6733,29.74,243940.0
2020-06-25 14:30:00,31.2,31.23,31.02,31.09,274787.0,29.74,29.7686,29.5684,29.6352,274787.0
2020-06-25 15:00:00,31.08,31.38,31.04,31.35,382166.0,29.6256,29.9116,29.5875,29.883,382166.0
2020-06-25 15:30:00,31.35,31.51,31.2,31.47,696669.0,29.883,30.0355,29.74,29.9974,696669.0
2020-06-26 09:30:00,31.24,31.32,31.02,31.09,355280.0,29.7781,29.8544,29.5684,29.6352,355280.0
2020-06-26 10:00:00,31.09,31.09,30.52,30.61,263204.0,29.6352,29.6352,29.0918,29.1776,263204.0
2020-06-26 10:30:00,30.59,30.67,30.3,30.42,250667.0,29.1586,29.2348,28.8821,28.9965,250667.0
2020-06-26 11:00:00,30.43,30.48,30.24,30.34,215680.0,29.006,29.0537,28.8249,28.9203,215680.0
2020-06-26 11:30:00,30.34,30.35,30.07,30.14,316252.0,28.9203,28.9298,28.6629,28.7296,316252.0
2020-06-26 12:00:00,30.15,30.15,29.91,30.1,418384.0,28.7392,28.7392,28.5104,28.6915,418384.0
2020-06-26 12:30:00,30.11,30.11,29.78,29.94,303031.0,28.701,28.701,28.3865,28.539,303031.0
2020-06-26 13:00:00,29.93,30.0,29.86,29.86,276080.0,28.5294,28.5962,28.4627,28.4627,276080.0
2020-06-26 13:30:00,29.87,29.93,29.78,29.89,296885.0,28.4723,28.5294,28.3865,28.4913,296885.0
2020-06-26 14:00:00,29.89,29.92,29.64,29.67,554835.0,28.4913,28.5199,28.253,28.2816,554835.0
2020-06-26 14:30:00,29.68,29.69,29.43,29.52,530798.0,28.2911,28.3007,28.0528,28.1386,530798.0
2020-06-26 15:00:00,29.53,29.65,29.47,29.63,469601.0,28.1482,28.2625,28.091,28.2435,469601.0
2020-06-26 15:30:00,29.62,29.63,29.23,29.59,1845084.0,28.234,28.2435,27.8622,28.2054,1845084.0
2020-06-29 09:30:00,29.77,29.87,29.24,29.63,202992.0,28.3769,28.4723,27.8717,28.2435,202992.0
2020-06-29 10:00:00,29.64,29.93,29.64,29.9,154704.0,28.253,28.5294,28.253,28.5008,154704.0
2020-06-29 10:30:00,29.91,30.18,29.87,29.97,129299.0,28.5104,28.7677,28.4723,28.5676,129299.0
2020-06-29 11:00:00,29.98,30.04,29.84,30.01,133171.0,28.5771,28.6343,28.4437,28.6057,133171.0
2020-06-29 11:30:00,30.01,30.15,29.95,30.08,137577.0,28.6057,28.7392,28.5485,28.6724,137577.0
2020-06-29 12:00:00,30.07,30.15,30.01,30.11,96788.0,28.6629,28.7392,28.6057,28.701,96788.0
2020-06-29 12:30:00,30.11,30.28,30.1,30.26,164500.0,28.701,28.8631,28.6915,28.844,164500.0
2020-06-29 13:00:00,30.27,30.28,30.14,30.22,129546.0,28.8535,28.8631,28.7296,28.8059,129546.0
2020-06-29 13:30:00,30.22,30.3,30.16,30.19,72338.0,28.8059,28.8821,28.7487,28.7773,72338.0
2020-06-29 14:00:00,30.19,30.23,30.06,30.07,104029.0,28.7773,28.8154,28.6534,28.6629,104029.0
2020-06-29 14:30:00,30.08,30.13,30.02,30.09,78218.0,28.6724,28.7201,28.6152,28.682,78218.0
2020-06-29 15:00:00,30.08,30.11,29.95,30.05,165482.0,28.6724,28.701,28.5485,28.6438,165482.0
2020-06-29 15:30:00,30.04,30.18,29.85,30.17,819872.0,28.6343,28.7677,28.4532,28.7582,819872.0
2020-06-30 09:30:00,30.14,30.37,30.05,30.07,139727.0,28.7296,28.9489,28.6438,28.6629,139727.0
2020-06-30 10:00:00,30.1,30.15,30.02,30.09,243509.0,28.6915,28.7392,28.6152,28.682,243509.0
2020-06-30 10:30:00,30.1,30.29,30.06,30.29,201454.0,28.6915,28.8726,28.6534,28.8726,201454.0
2020-06-30 11:00:00,30.29,30.4,30.28,30.35,123995.0,28.8726,28.9775,28.8631,28.9298,123995.0
2020-06-30 11:30:00,30.36,30.55,30.33,30.5,142128.0,28.9393,29.1204,28.9107,29.0728,142128.0
2020-06-30 12:00:00,30.49,30.51,30.33,30.33,172984.0,29.0632,29.0823,28.9107,28.9107,172984.0
2020-06-30 12:30:00,30.33,30.43,30.17,30.41,156960.0,28.9107,29.006,28.7582,28.987,156960.0
2020-06-30 13:00:00,30.41,30.44,30.31,30.38,99291.0,28.987,29.0156,28.8917,28.9584,99291.0
2020-06-30 13:30:00,30.37,30.51,30.3,30.45,283326.0,28.9489,29.0823,28.8821,29.0251,283326.0
2020-06-30 14:00:00,30.45,30.63,30.42,30.61,146687.0,29.0251,29.1967,28.9965,29.1776,146687.0
2020-06-30 14:30:00,30.61,30.71,30.6,30.66,157343.0,29.1776,29.2729,29.1681,29.2253,157343.0
2020-06-30 15:00:00,30.67,30.73,30.55,30.69,131581.0,29.2348,29.292,29.1204,29.2539,131581.0
2020-06-30 15:30:00,30.69,31.09,30.65,30.87,792196.0,29.2539,29.6352,29.2158,29.4255,792196.0
2020-07-01 09:30:00,31.06,31.35,30.71,30.85,189596.0,29.6066,29.883,29.2729,29.4064,189596.0
2020-07-01 10:00:00,30.86,30.98,30.62,30.73,110457.0,29.4159,29.5303,29.1872,29.292,110457.0
2020-07-01 10:30:00,30.74,30.79,30.56,30.64,86422.0,29.3015,29.3492,29.13,29.2062,86422.0
2020-07-01 11:00:00,30.64,30.64,30.24,30.27,138961.0,29.2062,29.2062,28.8249,28.8535,138961.0
2020-07-01 11:30:00,30.28,30.56,30.28,30.53,72970.0,28.8631,29.13,28.8631,29.1014,72970.0
2020-07-01 12:00:00,30.52,30.7,30.51,30.69,74641.0,29.0918,29.2634,29.0823,29.2539,74641.0
2020-07-01 12:30:00,30.69,30.77,30.63,30.7,69081.0,29.2539,29.3301,29.1967,29.2634,69081.0
2020-07-01 13:00:00,30.7,30.7,30.61,30.67,46386.0,29.2634,29.2634,29.1776,29.2348,46386.0
2020-07-01 13:30:00,30.67,30.7,30.59,30.68,53835.0,29.2348,29.2634,29.1586,29.2443,53835.0
2020-07-01 14:00:00,30.68,30.77,30.63,30.66,57485.0,29.2443,29.3301,29.1967,29.2253,57485.0
2020-07-01 14:30:00,30.66,30.74,30.62,30.74,56680.0,29.2253,29.3015,29.1872,29.3015,56680.0
2020-07-01 15:00:00,30.74,30.92,30.72,30.88,92918.0,29.3015,29.4731,29.2825,29.435,92918.0
2020-07-01 15:30:00,30.87,30.93,30.79,30.85,334210.0,29.4255,29.4827,29.3492,29.4064,334210.0
2020-07-02 09:30:00,31.45,31.63,31.34,31.49,145895.0,29.9783,30.1499,29.8735,30.0164,145895.0
2020-07-02 10:00:00,31.48,31.57,31.18,31.2,110769.0,30.0069,30.0927,29.721,29.74,110769.0
2020-07-02 10:30:00,31.19,31.24,31.02,31.11,85719.0,29.7305,29.7781,29.5684,29.6542,85719.0
2020-07-02 11:00:00,31.11,31.16,30.84,31.04,96236.0,29.6542,29.7019,29.3969,29.5875,96236.0
2020-07-02 11:30:00,31.05,31.12,30.99,31.07,112400.0,29.597,29.6638,29.5398,29.6161,112400.0
2020-07-02 12:00:00,31.08,31.26,30.96,31.25,102957.0,29.6256,29.7972,29.5112,29.7877,102957.0
2020-07-02 12:30:00,31.25,31.27,31.12,31.13,50599.0,29.7877,29.8067,29.6638,29.6733,50599.0
2020-07-02 13:00:00,31.13,31.15,31.05,31.08,58218.0,29.6733,29.6924,29.597,29.6256,58218.0
2020-07-02 13:30:00,31.08,31.12,30.99,31.01,93024.0,29.6256,29.6638,29.5398,29.5589,93024.0
2020-07-02 14:00:00,31.01,31.07,30.95,31.05,47756.0,29.5589,29.6161,29.5017,29.597,47756.0
2020-07-02 14:30:00,31.05,31.15,30.99,31.03,83803.0,29.597,29.6924,29.5398,29.578,83803.0
2020-07-02 15:00:00,31.04,31.04,30.91,31.01,111247.0,29.5875,29.5875,29.4636,29.5589,111247.0
2020-07-02 15:30:00,31.01,31.22,30.88,31.21,883297.0,29.5589,29.7591,29.435,29.7495,883297.0
2020-07-06 09:30:00,31.93,31.97,31.7,31.96,176871.0,30.4359,30.474,30.2166,30.4645,176871.0
2020-07-06 10:00:00,31.97,32.05,31.72,31.8,259611.0,30.474,30.5502,30.2357,30.3119,259611.0
2020-07-06 10:30:00,31.8,32.03,31.76,32.03,171661.0,30.3119,30.5312,30.2738,30.5312,171661.0
2020-07-06 11:00:00,32.02,32.05,31.93,31.98,186083.0,30.5216,30.5502,30.4359,30.4835,186083.0
2020-07-06 11:30:00,31.98,31.98,31.75,31.75,147162.0,30.4835,30.4835,30.2643,30.2643,147162.0
2020-07-06 12:00:00,31.75,31.79,31.71,31.74,216788.0,30.2643,30.3024,30.2262,30.2547,216788.0
2020-07-06 12:30:00,31.74,31.74,31.61,31.68,160156.0,30.2547,30.2547,30.1308,30.1976,160156.0
2020-07-06 13:00:00,31.69,31.75,31.63,31.75,120378.0,30.2071,30.2643,30.1499,30.2643,120378.0
2020-07-06 13:30:00,31.75,31.77,31.63,31.67,105906.0,30.2643,30.2833,30.1499,30.188,105906.0
2020-07-06 14:00:00,31.67,31.67,31.49,31.52,130600.0,30.188,30.188,30.0164,30.045,130600.0
2020-07-06 14:30:00,31.51,31.59,31.46,31.49,152386.0,30.0355,30.1118,29.9878,30.0164,152386.0
2020-07-06 15:00:00,31.49,31.55,31.45,31.53,179716.0,30.0164,30.0736,29.9783,30.0546,179716.0
2020-07-06 15:30:00,31.53,31.62,31.47,31.58,467958.0,30.0546,30.1404,29.9974,30.1022,467958.0
2020-07-07 09:30:00,31.35,31.35,31.15,31.23,78312.0,29.883,29.883,29.6924,29.7686,78312.0
2020-07-07 10:00:00,31.24,31.32,31.17,31.24,60579.0,29.7781,29.8544,29.7114,29.7781,60579.0
2020-07-07 10:30:00,31.24,31.27,31.11,31.18,54870.0,29.7781,29.8067,29.6542,29.721,54870.0
2020-07-07 11:00:00,31.19,31.33,31.15,31.29,102626.0,29.7305,29.8639,29.6924,29.8258,102626.0
2020-07-07 11:30:00,31.29,31.29,31.05,31.16,86734.0,29.8258,29.8258,29.597,29.7019,86734.0
2020-07-07 12:00:00,31.15,31.18,31.01,31.02,57471.0,29.6924,29.721,29.5589,29.5684,57471.0
2020-07-07 12:30:00,31.02,31.06,30.95,31.01,71449.0,29.5684,29.6066,29.5017,29.5589,71449.0
2020-07-07 13:00:00,31.01,31.04,30.97,31.03,48965.0,29.5589,29.5875,29.5208,29.578,48965.0
2020-07-07 13:30:00,31.02,31.02,30.97,31.01,50955.0,29.5684,29.5684,29.5208,29.5589,50955.0
2020-07-07 14:00:00,31.01,31.04,30.98,31.01,58160.0,29.5589,29.5875,29.5303,29.5589,58160.0
2020-07-07 14:30:00,31.01,31.01,30.88,30.96,78366.0,29.5589,29.5589,29.435,29.5112,78366.0
2020-07-07 15:00:00,30.95,30.96,30.84,30.86,367690.0,29.5017,29.5112,29.3969,29.4159,367690.0
2020-07-07 15:30:00,30.86,30.87,30.67,30.79,774951.0,29.4159,29.4255,29.2348,29.3492,774951.0
2020-07-08 09:30:00,32.5,33.8,32.46,33.31,1292043.0,30.9792,32.2184,30.9411,31.7513,1292043.0
2020-07-08 10:00:00,33.29,33.38,33.04,33.09,456904.0,31.7322,31.818,31.4939,31.5416,456904.0
2020-07-08 10:30:00,33.1,33.27,33.07,33.24,401604.0,31.5511,31.7132,31.5225,31.6846,401604.0
2020-07-08 11:00:00,33.25,33.26,33.09,33.26,260681.0,31.6941,31.7036,31.5416,31.7036,260681.0
2020-07-08 11:30:00,33.26,33.37,33.21,33.3,399075.0,31.7036,31.8085,31.656,31.7417,399075.0
2020-07-08 12:00:00,33.3,33.33,33.14,33.16,449448.0,31.7417,31.7703,31.5892,31.6083,449448.0
2020-07-08 12:30:00,33.15,33.23,32.95,33.15,518260.0,31.5988,31.675,31.4081,31.5988,518260.0
2020-07-08 13:00:00,33.14,33.23,33.02,33.16,203933.0,31.5892,31.675,31.4749,31.6083,203933.0
2020-07-08 13:30:00,33.16,33.27,33.15,33.21,267203.0,31.6083,31.7132,31.5988,31.656,267203.0
2020-07-08 14:00:00,33.21,33.32,33.2,33.3,190659.0,31.656,31.7608,31.6464,31.7417,190659.0
2020-07-08 14:30:00,33.3,33.43,33.23,33.41,295365.0,31.7417,31.8657,31.675,31.8466,295365.0
2020-07-08 15:00:00,33.41,33.57,33.37,33.49,665783.0,31.8466,31.9991,31.8085,31.9229,665783.0
2020-07-08 15:30:00,33.49,33.91,33.48,33.88,1343829.0,31.9229,32.3232,31.9133,32.2946,1343829.0
2020-07-09 09:30:00,33.94,34.2,33.59,34.2,668597.0,32.3518,32.5996,32.0182,32.5996,668597.0
2020-07-09 10:00:00,34.2,34.57,34.18,34.37,541649.0,32.5996,32.9523,32.5806,32.7617,541649.0
2020-07-09 10:30:00,34.36,34.53,33.64,33.66,673170.0,32.7521,32.9142,32.0658,32.0849,673170.0
2020-07-09 11:00:00,33.66,34.02,33.59,34.02,522889.0,32.0849,32.4281,32.0182,32.4281,522889.0
2020-07-09 11:30:00,34.03,34.28,33.95,34.22,408899.0,32.4376,32.6759,32.3613,32.6187,408899.0
2020-07-09 12:00:00,34.23,34.42,34.21,34.34,298967.0,32.6282,32.8093,32.6092,32.7331,298967.0
2020-07-09 12:30:00,34.34,34.65,34.32,34.64,226700.0,32.7331,33.0286,32.714,33.019,226700.0
2020-07-09 13:00:00,34.64,34.89,34.6,34.75,331831.0,33.019,33.2573,32.9809,33.1239,331831.0
2020-07-09 13:30:00,34.75,34.92,34.72,34.88,190019.0,33.1239,33.2859,33.0953,33.2478,190019.0
2020-07-09 14:00:00,34.88,35.03,34.87,35.02,262532.0,33.2478,33.3908,33.2383,33.3813,262532.0
2020-07-09 14:30:00,35.02,35.03,34.67,34.69,349493.0,33.3813,33.3908,33.0476,33.0667,349493.0
2020-07-09 15:00:00,34.69,34.74,34.58,34.67,286851.0,33.0667,33.1144,32.9619,33.0476,286851.0
2020-07-09 15:30:00,34.66,34.84,34.59,34.73,877509.0,33.0381,33.2097,32.9714,33.1048,877509.0
2020-07-10 09:30:00,34.75,34.84,34.11,34.49,304107.0,33.1239,33.2097,32.5138,32.8761,304107.0
2020-07-10 10:00:00,34.48,34.86,34.38,34.75,183478.0,32.8665,33.2287,32.7712,33.1239,183478.0
2020-07-10 10:30:00,34.75,34.99,34.73,34.87,231247.0,33.1239,33.3527,33.1048,33.2383,231247.0
2020-07-10 11:00:00,34.87,34.88,34.64,34.87,264901.0,33.2383,33.2478,33.019,33.2383,264901.0
2020-07-10 11:30:00,34.86,34.93,34.76,34.84,138795.0,33.2287,33.2955,33.1334,33.2097,138795.0
2020-07-10 12:00:00,34.86,35.03,34.81,34.86,220139.0,33.2287,33.3908,33.1811,33.2287,220139.0
2020-07-10 12:30:00,34.86,34.9,34.78,34.86,148776.0,33.2287,33.2669,33.1525,33.2287,148776.0
2020-07-10 13:00:00,34.86,34.89,34.74,34.89,93259.0,33.2287,33.2573,33.1144,33.2573,93259.0
2020-07-10 13:30:00,34.9,35.0,34.89,34.92,103034.0,33.2669,33.3622,33.2573,33.2859,103034.0
2020-07-10 14:00:00,34.91,34.95,34.85,34.9,111572.0,33.2764,33.3145,33.2192,33.2669,111572.0
2020-07-10 14:30:00,34.9,34.99,34.89,34.96,111405.0,33.2669,33.3527,33.2573,33.3241,111405.0
2020-07-10 15:00:00,34.95,35.02,34.9,34.98,164243.0,33.3145,33.3813,33.2669,33.3431,164243.0
2020-07-10 15:30:00,34.98,35.04,34.79,34.9,605781.0,33.3431,33.4003,33.162,33.2669,605781.0
2020-07-13 09:30:00,35.07,35.24,34.16,34.78,406204.0,33.4289,33.591,32.5615,33.1525,406204.0
2020-07-13 10:00:00,34.77,34.93,34.61,34.93,284425.0,33.143,33.2955,32.9904,33.2955,284425.0
2020-07-13 10:30:00,34.93,35.01,34.73,35.01,136664.0,33.2955,33.3717,33.1048,33.3717,136664.0
2020-07-13 11:00:00,35.01,35.09,34.96,35.06,103802.0,33.3717,33.448,33.3241,33.4194,103802.0
2020-07-13 11:30:00,35.06,35.08,34.92,34.94,122936.0,33.4194,33.4385,33.2859,33.305,122936.0
2020-07-13 12:00:00,34.95,34.99,34.83,34.84,112046.0,33.3145,33.3527,33.2002,33.2097,112046.0
2020-07-13 12:30:00,34.83,34.9,34.79,34.87,99541.0,33.2002,33.2669,33.162,33.2383,99541.0
2020-07-13 13:00:00,34.87,35.01,34.79,34.93,59664.0,33.2383,33.3717,33.162,33.2955,59664.0
2020-07-13 13:30:00,34.93,34.97,34.81,34.85,338967.0,33.2955,33.3336,33.1811,33.2192,338967.0
2020-07-13 14:00:00,34.84,34.85,34.46,34.48,258979.0,33.2097,33.2192,32.8475,32.8665,258979.0
2020-07-13 14:30:00,34.48,34.68,34.47,34.66,195411.0,32.8665,33.0572,32.857,33.0381,195411.0
2020-07-13 15:00:00,34.66,34.67,34.27,34.28,363513.0,33.0381,33.0476,32.6664,32.6759,363513.0
2020-07-13 15:30:00,34.27,34.33,34.11,34.17,930623.0,32.6664,32.7236,32.5138,32.571,930623.0
2020-07-14 09:30:00,34.05,34.38,34.01,34.34,135344.0,32.4567,32.7712,32.4185,32.7331,135344.0
2020-07-14 10:00:00,34.31,34.34,34.01,34.19,90945.0,32.7045,32.7331,32.4185,32.5901,90945.0
2020-07-14 10:30:00,34.2,34.48,34.2,34.41,88644.0,32.5996,32.8665,32.5996,32.7998,88644.0
2020-07-14 11:00:00,34.41,34.52,34.3,34.31,110395.0,32.7998,32.9047,32.695,32.7045,110395.0
2020-07-14 11:30:00,34.31,34.47,34.26,34.33,110359.0,32.7045,32.857,32.6568,32.7236,110359.0
2020-07-14 12:00:00,34.33,34.45,34.24,34.37,112665.0,32.7236,32.8379,32.6378,32.7617,112665.0
2020-07-14 12:30:00,34.38,34.43,34.28,34.3,59984.0,32.7712,32.8189,32.6759,32.695,59984.0
2020-07-14 13:00:00,34.3,34.35,34.25,34.33,88173.0,32.695,32.7426,32.6473,32.7236,88173.0
2020-07-14 13:30:00,34.32,34.43,34.25,34.31,189776.0,32.714,32.8189,32.6473,32.7045,189776.0
2020-07-14 14:00:00,34.31,34.46,34.27,34.39,161041.0,32.7045,32.8475,32.6664,32.7807,161041.0
2020-07-14 14:30:00,34.4,34.41,34.26,34.36,136470.0,32.7903,32.7998,32.6568,32.7521,136470.0
2020-07-14 15:00:00,34.36,34.39,34.13,34.32,222504.0,32.7521,32.7807,32.5329,32.714,222504.0
2020-07-14 15:30:00,34.33,34.57,34.29,34.48,484701.0,32.7236,32.9523,32.6854,32.8665,484701.0
2020-07-15 09:30:00,35.26,35.34,34.65,34.75,211501.0,33.61,33.6863,33.0286,33.1239,211501.0
2020-07-15 10:00:00,34.76,34.93,34.57,34.91,109613.0,33.1334,33.2955,32.9523,33.2764,109613.0
2020-07-15 10:30:00,34.9,34.97,34.83,34.87,117519.0,33.2669,33.3336,33.2002,33.2383,117519.0
2020-07-15 11:00:00,34.88,34.9,34.57,34.7,55681.0,33.2478,33.2669,32.9523,33.0762,55681.0
2020-07-15 11:30:00,34.7,34.75,34.6,34.6,94001.0,33.0762,33.1239,32.9809,32.9809,94001.0
2020-07-15 12:00:00,34.61,34.76,34.55,34.75,97148.0,32.9904,33.1334,32.9333,33.1239,97148.0
2020-07-15 12:30:00,34.74,34.82,34.58,34.8,135323.0,33.1144,33.1906,32.9619,33.1716,135323.0
2020-07-15 13:00:00,34.8,34.87,34.75,34.82,75352.0,33.1716,33.2383,33.1239,33.1906,75352.0
2020-07-15 13:30:00,34.82,34.9,34.79,34.82,58334.0,33.1906,33.2669,33.162,33.1906,58334.0
2020-07-15 14:00:00,34.82,34.99,34.79,34.98,69232.0,33.1906,33.3527,33.162,33.3431,69232.0
2020-07-15 14:30:00,34.98,35.04,34.87,34.92,112560.0,33.3431,33.4003,33.2383,33.2859,112560.0
2020-07-15 15:00:00,34.92,35.09,34.9,35.07,77307.0,33.2859,33.448,33.2669,33.4289,77307.0
2020-07-15 15:30:00,35.08,35.14,34.97,34.99,330959.0,33.4385,33.4956,33.3336,33.3527,330959.0
2020-07-16 09:30:00,34.65,34.74,34.37,34.67,96591.0,33.0286,33.1144,32.7617,33.0476,96591.0
2020-07-16 10:00:00,34.68,34.74,34.57,34.7,113493.0,33.0572,33.1144,32.9523,33.0762,113493.0
2020-07-16 10:30:00,34.69,34.78,34.66,34.71,62808.0,33.0667,33.1525,33.0381,33.0858,62808.0
2020-07-16 11:00:00,34.72,34.76,34.62,34.75,55100.0,33.0953,33.1334,33.0,33.1239,55100.0
2020-07-16 11:30:00,34.75,34.76,34.65,34.65,50042.0,33.1239,33.1334,33.0286,33.0286,50042.0
2020-07-16 12:00:00,34.65,34.66,34.55,34.63,79460.0,33.0286,33.0381,32.9333,33.0095,79460.0
2020-07-16 12:30:00,34.63,34.65,34.49,34.5,52713.0,33.0095,33.0286,32.8761,32.8856,52713.0
2020-07-16 13:00:00,34.5,34.59,34.46,34.59,61434.0,32.8856,32.9714,32.8475,32.9714,61434.0
2020-07-16 13:30:00,34.58,34.58,34.48,34.5,71904.0,32.9619,32.9619,32.8665,32.8856,71904.0
2020-07-16 14:00:00,34.49,34.62,34.48,34.62,53034.0,32.8761,33.0,32.8665,33.0,53034.0
2020-07-16 14:30:00,34.61,34.62,34.46,34.49,56816.0,32.9904,33.0,32.8475,32.8761,56816.0
2020-07-16 15:00:00,34.51,34.62,34.47,34.62,78978.0,32.8951,33.0,32.857,33.0,78978.0
2020-07-16 15:30:00,34.61,34.72,34.56,34.68,287997.0,32.9904,33.0953,32.9428,33.0572,287997.0
2020-07-17 09:30:00,34.68,34.93,34.68,34.91,73987.0,33.0572,33.2955,33.0572,33.2764,73987.0
2020-07-17 10:00:00,34.91,34.93,34.65,34.69,42917.0,33.2764,33.2955,33.0286,33.0667,42917.0
2020-07-17 10:30:00,34.69,34.8,34.61,34.76,78295.0,33.0667,33.1716,32.9904,33.1334,78295.0
2020-07-17 11:00:00,34.77,34.87,34.76,34.86,67931.0,33.143,33.2383,33.1334,33.2287,67931.0
2020-07-17 11:30:00,34.87,34.88,34.83,34.85,68544.0,33.2383,33.2478,33.2002,33.2192,68544.0
2020-07-17 12:00:00,34.86,34.94,34.82,34.88,93729.0,33.2287,33.305,33.1906,33.2478,93729.0
2020-07-17 12:30:00,34.89,34.95,34.81,34.88,206629.0,33.2573,33.3145,33.1811,33.2478,206629.0
2020-07-17 13:00:00,34.88,35.01,34.88,34.98,72418.0,33.2478,33.3717,33.2478,33.3431,72418.0
2020-07-17 13:30:00,34.98,35.03,34.95,34.99,91852.0,33.3431,33.3908,33.3145,33.3527,91852.0
2020-07-17 14:00:00,34.99,35.14,34.98,35.08,116998.0,33.3527,33.4956,33.3431,33.4385,116998.0
2020-07-17 14:30:00,35.08,35.11,35.03,35.08,87819.0,33.4385,33.4671,33.3908,33.4385,87819.0
2020-07-17 15:00:00,35.07,35.1,34.98,35.08,102565.0,33.4289,33.4575,33.3431,33.4385,102565.0
2020-07-17 15:30:00,35.07,35.08,34.96,34.96,309565.0,33.4289,33.4385,33.3241,33.3241,309565.0
2020-07-20 09:30:00,34.96,35.16,34.96,35.09,75479.0,33.3241,33.5147,33.3241,33.448,75479.0
2020-07-20 10:00:00,35.08,35.16,35.02,35.11,79757.0,33.4385,33.5147,33.3813,33.4671,79757.0
2020-07-20 10:30:00,35.12,35.17,35.01,35.02,72659.0,33.4766,33.5242,33.3717,33.3813,72659.0
2020-07-20 11:00:00,35.02,35.05,34.97,34.98,68015.0,33.3813,33.4099,33.3336,33.3431,68015.0
2020-07-20 11:30:00,34.98,35.13,34.96,35.09,87801.0,33.3431,33.4861,33.3241,33.448,87801.0
2020-07-20 12:00:00,35.09,35.09,34.98,34.99,67963.0,33.448,33.448,33.3431,33.3527,67963.0
2020-07-20 12:30:00,34.99,34.99,34.95,34.98,67158.0,33.3527,33.3527,33.3145,33.3431,67158.0
2020-07-20 13:00:00,34.98,35.01,34.97,34.97,73066.0,33.3431,33.3717,33.3336,33.3336,73066.0
2020-07-20 13:30:00,34.97,35.1,34.97,35.04,64249.0,33.3336,33.4575,33.3336,33.4003,64249.0
2020-07-20 14:00:00,35.04,35.05,34.98,35.0,96919.0,33.4003,33.4099,33.3431,33.3622,96919.0
2020-07-20 14:30:00,35.0,35.01,34.97,34.97,71980.0,33.3622,33.3717,33.3336,33.3336,71980.0
2020-07-20 15:00:00,34.98,35.01,34.96,35.0,90640.0,33.3431,33.3717,33.3241,33.3622,90640.0
2020-07-20 15:30:00,35.0,35.04,34.97,35.0,447003.0,33.3622,33.4003,33.3336,33.3622,447003.0
2020-07-21 09:30:00,35.16,35.39,35.12,35.31,113672.0,33.5147,33.7339,33.4766,33.6577,113672.0
2020-07-21 10:00:00,35.31,35.63,35.3,35.61,211832.0,33.6577,33.9627,33.6482,33.9437,211832.0
2020-07-21 10:30:00,35.62,35.67,35.56,35.65,168324.0,33.9532,34.0008,33.896,33.9818,168324.0
2020-07-21 11:00:00,35.65,35.88,35.61,35.87,158417.0,33.9818,34.201,33.9437,34.1915,158417.0
2020-07-21 11:30:00,35.87,35.88,35.73,35.81,160770.0,34.1915,34.201,34.058,34.1343,160770.0
2020-07-21 12:00:00,35.8,35.82,35.69,35.73,81866.0,34.1248,34.1438,34.0199,34.058,81866.0
2020-07-21 12:30:00,35.73,35.81,35.68,35.81,61126.0,34.058,34.1343,34.0104,34.1343,61126.0
2020-07-21 13:00:00,35.8,35.85,35.75,35.82,89575.0,34.1248,34.1724,34.0771,34.1438,89575.0
2020-07-21 13:30:00,35.82,35.84,35.74,35.75,87404.0,34.1438,34.1629,34.0676,34.0771,87404.0
2020-07-21 14:00:00,35.75,35.83,35.73,35.81,93055.0,34.0771,34.1534,34.058,34.1343,93055.0
2020-07-21 14:30:00,35.81,35.85,35.79,35.84,87875.0,34.1343,34.1724,34.1152,34.1629,87875.0
2020-07-21 15:00:00,35.84,35.84,35.71,35.72,140533.0,34.1629,34.1629,34.039,34.0485,140533.0
2020-07-21 15:30:00,35.73,35.85,35.6,35.61,522702.0,34.058,34.1724,33.9341,33.9437,522702.0
2020-07-22 09:30:00,35.55,35.61,35.33,35.53,260203.0,33.8865,33.9437,33.6768,33.8674,260203.0
2020-07-22 10:00:00,35.54,35.65,35.51,35.59,162075.0,33.8769,33.9818,33.8483,33.9246,162075.0
2020-07-22 10:30:00,35.59,35.61,35.45,35.51,138664.0,33.9246,33.9437,33.7911,33.8483,138664.0
2020-07-22 11:00:00,35.52,35.58,35.38,35.4,93600.0,33.8579,33.9151,33.7244,33.7435,93600.0
2020-07-22 11:30:00,35.41,35.41,35.36,35.39,61626.0,33.753,33.753,33.7054,33.7339,61626.0
2020-07-22 12:00:00,35.39,35.43,35.36,35.43,85659.0,33.7339,33.7721,33.7054,33.7721,85659.0
2020-07-22 12:30:00,35.42,35.43,35.3,35.3,94516.0,33.7625,33.7721,33.6482,33.6482,94516.0
2020-07-22 13:00:00,35.31,35.37,35.26,35.29,96759.0,33.6577,33.7149,33.61,33.6386,96759.0
2020-07-22 13:30:00,35.29,35.3,35.2,35.2,114090.0,33.6386,33.6482,33.5528,33.5528,114090.0
2020-07-22 14:00:00,35.2,35.32,35.2,35.31,54273.0,33.5528,33.6672,33.5528,33.6577,54273.0
2020-07-22 14:30:00,35.3,35.34,35.26,35.32,57488.0,33.6482,33.6863,33.61,33.6672,57488.0
2020-07-22 15:00:00,35.33,35.45,35.3,35.4,131567.0,33.6768,33.7911,33.6482,33.7435,131567.0
2020-07-22 15:30:00,35.4,35.6,35.39,35.57,338826.0,33.7435,33.9341,33.7339,33.9055,338826.0
2020-07-23 09:30:00,35.46,35.67,35.31,35.61,218940.0,33.8007,34.0008,33.6577,33.9437,218940.0
2020-07-23 10:00:00,35.61,35.65,35.38,35.52,125101.0,33.9437,33.9818,33.7244,33.8579,125101.0
2020-07-23 10:30:00,35.52,35.62,35.5,35.53,159615.0,33.8579,33.9532,33.8388,33.8674,159615.0
2020-07-23 11:00:00,35.53,35.59,35.46,35.55,122091.0,33.8674,33.9246,33.8007,33.8865,122091.0
2020-07-23 11:30:00,35.56,35.61,35.45,35.48,125106.0,33.896,33.9437,33.7911,33.8197,125106.0
2020-07-23 12:00:00,35.48,35.5,35.34,35.38,126785.0,33.8197,33.8388,33.6863,33.7244,126785.0
2020-07-23 12:30:00,35.38,35.4,35.1,35.19,134214.0,33.7244,33.7435,33.4575,33.5433,134214.0
2020-07-23 13:00:00,35.19,35.36,35.16,35.17,68327.0,33.5433,33.7054,33.5147,33.5242,68327.0
2020-07-23 13:30:00,35.16,35.19,34.92,35.0,98685.0,33.5147,33.5433,33.2859,33.3622,98685.0
2020-07-23 14:00:00,35.0,35.03,34.79,34.97,113777.0,33.3622,33.3908,33.162,33.3336,113777.0
2020-07-23 14:30:00,34.97,35.07,34.9,35.02,95955.0,33.3336,33.4289,33.2669,33.3813,95955.0
2020-07-23 15:00:00,35.04,35.15,34.96,35.11,143460.0,33.4003,33.5052,33.3241,33.4671,143460.0
2020-07-23 15:30:00,35.1,35.16,34.98,35.06,336451.0,33.4575,33.5147,33.3431,33.4194,336451.0
2020-07-24 09:30:00,34.99,35.04,34.53,34.71,172728.0,33.3527,33.4003,32.9142,33.0858,172728.0
2020-07-24 10:00:00,34.71,34.99,34.7,34.96,87447.0,33.0858,33.3527,33.0762,33.3241,87447.0
2020-07-24 10:30:00,34.94,35.06,34.81,35.04,59408.0,33.305,33.4194,33.1811,33.4003,59408.0
2020-07-24 11:00:00,35.03,35.08,34.77,34.85,55753.0,33.3908,33.4385,33.143,33.2192,55753.0
2020-07-24 11:30:00,34.85,34.85,34.69,34.77,88069.0,33.2192,33.2192,33.0667,33.143,88069.0
2020-07-24 12:00:00,34.77,34.82,34.69,34.7,89406.0,33.143,33.1906,33.0667,33.0762,89406.0
2020-07-24 12:30:00,34.7,34.77,34.68,34.71,34122.0,33.0762,33.143,33.0572,33.0858,34122.0
2020-07-24 13:00:00,34.69,34.73,34.61,34.73,44287.0,33.0667,33.1048,32.9904,33.1048,44287.0
2020-07-24 13:30:00,34.73,34.83,34.67,34.81,47779.0,33.1048,33.2002,33.0476,33.1811,47779.0
2020-07-24 14:00:00,34.81,34.88,34.78,34.86,53005.0,33.1811,33.2478,33.1525,33.2287,53005.0
2020-07-24 14:30:00,34.86,34.87,34.73,34.75,66745.0,33.2287,33.2383,33.1048,33.1239,66745.0
2020-07-24 15:00:00,34.73,34.82,34.64,34.66,51547.0,33.1048,33.1906,33.019,33.0381,51547.0
2020-07-24 15:30:00,34.65,34.79,34.65,34.69,215260.0,33.0286,33.162,33.0286,33.0667,215260.0
2020-07-27 09:30:00,34.6,34.76,34.42,34.73,135871.0,32.9809,33.1334,32.8093,33.1048,135871.0
2020-07-27 10:00:00,34.75,35.0,34.69,35.0,146875.0,33.1239,33.3622,33.0667,33.3622,146875.0
2020-07-27 10:30:00,34.99,35.0,34.87,34.87,85487.0,33.3527,33.3622,33.2383,33.2383,85487.0
2020-07-27 11:00:00,34.88,34.92,34.67,34.73,63598.0,33.2478,33.2859,33.0476,33.1048,63598.0
2020-07-27 11:30:00,34.74,34.75,34.6,34.66,108029.0,33.1144,33.1239,32.9809,33.0381,108029.0
2020-07-27 12:00:00,34.66,34.84,34.64,34.83,68814.0,33.0381,33.2097,33.019,33.2002,68814.0
2020-07-27 12:30:00,34.83,34.91,34.78,34.91,56377.0,33.2002,33.2764,33.1525,33.2764,56377.0
2020-07-27 13:00:00,34.91,34.98,34.9,34.9,50429.0,33.2764,33.3431,33.2669,33.2669,50429.0
2020-07-27 13:30:00,34.91,35.0,34.89,34.93,61258.0,33.2764,33.3622,33.2573,33.2955,61258.0
2020-07-27 14:00:00,34.94,35.07,34.94,35.07,81094.0,33.305,33.4289,33.305,33.4289,81094.0
2020-07-27 14:30:00,35.07,35.13,35.05,35.09,58336.0,33.4289,33.4861,33.4099,33.448,58336.0
2020-07-27 15:00:00,35.08,35.22,35.07,35.19,94661.0,33.4385,33.5719,33.4289,33.5433,94661.0
2020-07-27 15:30:00,35.2,35.24,35.12,35.21,221850.0,33.5528,33.591,33.4766,33.5624,221850.0
2020-07-28 09:30:00,34.97,35.15,34.82,35.07,97904.0,33.3336,33.5052,33.1906,33.4289,97904.0
2020-07-28 10:00:00,35.08,35.26,35.04,35.18,91356.0,33.4385,33.61,33.4003,33.5338,91356.0
2020-07-28 10:30:00,35.18,35.23,35.01,35.03,79341.0,33.5338,33.5814,33.3717,33.3908,79341.0
2020-07-28 11:00:00,35.02,35.15,34.93,35.15,90444.0,33.3813,33.5052,33.2955,33.5052,90444.0
2020-07-28 11:30:00,35.16,35.28,35.11,35.17,46292.0,33.5147,33.6291,33.4671,33.5242,46292.0
2020-07-28 12:00:00,35.16,35.18,34.98,35.02,75761.0,33.5147,33.5338,33.3431,33.3813,75761.0
2020-07-28 12:30:00,35.02,35.07,34.98,35.05,40044.0,33.3813,33.4289,33.3431,33.4099,40044.0
2020-07-28 13:00:00,35.05,35.07,34.96,35.05,44128.0,33.4099,33.4289,33.3241,33.4099,44128.0
2020-07-28 13:30:00,35.06,35.14,35.06,35.09,58507.0,33.4194,33.4956,33.4194,33.448,58507.0
2020-07-28 14:00:00,35.1,35.25,35.08,35.16,76267.0,33.4575,33.6005,33.4385,33.5147,76267.0
2020-07-28 14:30:00,35.16,35.21,35.14,35.15,72121.0,33.5147,33.5624,33.4956,33.5052,72121.0
2020-07-28 15:00:00,35.15,35.16,35.02,35.06,97298.0,33.5052,33.5147,33.3813,33.4194,97298.0
2020-07-28 15:30:00,35.05,35.11,34.94,34.97,217347.0,33.4099,33.4671,33.305,33.3336,217347.0
2020-07-29 09:30:00,35.22,35.47,35.15,35.36,144620.0,33.5719,33.8102,33.5052,33.7054,144620.0
2020-07-29 10:00:00,35.36,35.48,35.35,35.43,105295.0,33.7054,33.8197,33.6958,33.7721,105295.0
2020-07-29 10:30:00,35.43,35.58,35.35,35.55,91216.0,33.7721,33.9151,33.6958,33.8865,91216.0
2020-07-29 11:00:00,35.55,35.69,35.53,35.59,112920.0,33.8865,34.0199,33.8674,33.9246,112920.0
2020-07-29 11:30:00,35.59,35.6,35.48,35.52,68511.0,33.9246,33.9341,33.8197,33.8579,68511.0
2020-07-29 12:00:00,35.52,35.59,35.44,35.48,106790.0,33.8579,33.9246,33.7816,33.8197,106790.0
2020-07-29 12:30:00,35.48,35.61,35.44,35.53,74911.0,33.8197,33.9437,33.7816,33.8674,74911.0
2020-07-29 13:00:00,35.53,35.65,35.52,35.63,96052.0,33.8674,33.9818,33.8579,33.9627,96052.0
2020-07-29 13:30:00,35.63,35.73,35.6,35.71,65168.0,33.9627,34.058,33.9341,34.039,65168.0
2020-07-29 14:00:00,35.72,35.87,35.7,35.84,106942.0,34.0485,34.1915,34.0294,34.1629,106942.0
2020-07-29 14:30:00,35.85,35.9,35.74,35.74,98039.0,34.1724,34.2201,34.0676,34.0676,98039.0
2020-07-29 15:00:00,35.75,35.86,35.66,35.84,121594.0,34.0771,34.182,33.9913,34.1629,121594.0
2020-07-29 15:30:00,35.84,35.98,35.83,35.91,287986.0,34.1629,34.2963,34.1534,34.2296,287986.0
2020-07-30 09:30:00,35.29,35.63,35.23,35.27,76953.0,33.6386,33.9627,33.5814,33.6196,76953.0
2020-07-30 10:00:00,35.27,35.39,35.23,35.36,62312.0,33.6196,33.7339,33.5814,33.7054,62312.0
2020-07-30 10:30:00,35.37,35.49,35.23,35.34,122365.0,33.7149,33.8293,33.5814,33.6863,122365.0
2020-07-30 11:00:00,35.34,35.7,35.32,35.59,124745.0,33.6863,34.0294,33.6672,33.9246,124745.0
2020-07-30 11:30:00,35.6,35.68,35.54,35.58,66650.0,33.9341,34.0104,33.8769,33.9151,66650.0
2020-07-30 12:00:00,35.61,35.67,35.46,35.5,89180.0,33.9437,34.0008,33.8007,33.8388,89180.0
2020-07-30 12:30:00,35.5,35.6,35.46,35.59,56150.0,33.8388,33.9341,33.8007,33.9246,56150.0
2020-07-30 13:00:00,35.59,35.62,35.51,35.51,58507.0,33.9246,33.9532,33.8483,33.8483,58507.0
2020-07-30 13:30:00,35.51,35.52,35.4,35.43,66978.0,33.8483,33.8579,33.7435,33.7721,66978.0
2020-07-30 14:00:00,35.42,35.46,35.35,35.38,46226.0,33.7625,33.8007,33.6958,33.7244,46226.0
2020-07-30 14:30:00,35.4,35.49,35.39,35.45,75453.0,33.7435,33.8293,33.7339,33.7911,75453.0
2020-07-30 15:00:00,35.46,35.56,35.42,35.56,102950.0,33.8007,33.896,33.7625,33.896,102950.0
2020-07-30 15:30:00,35.57,35.57,35.39,35.42,392556.0,33.9055,33.9055,33.7339,33.7625,392556.0
2020-07-31 09:30:00,35.53,35.67,35.15,35.26,141551.0,33.8674,34.0008,33.5052,33.61,141551.0
2020-07-31 10:00:00,35.29,35.41,35.09,35.22,141504.0,33.6386,33.753,33.448,33.5719,141504.0
2020-07-31 10:30:00,35.22,35.23,35.0,35.23,83764.0,33.5719,33.5814,33.3622,33.5814,83764.0
2020-07-31 11:00:00,35.23,35.35,35.1,35.29,71101.0,33.5814,33.6958,33.4575,33.6386,71101.0
2020-07-31 11:30:00,35.28,35.3,35.07,35.14,76549.0,33.6291,33.6482,33.4289,33.4956,76549.0
2020-07-31 12:00:00,35.14,35.2,35.05,35.09,57396.0,33.4956,33.5528,33.4099,33.448,57396.0
2020-07-31 12:30:00,35.08,35.08,34.84,34.89,72902.0,33.4385,33.4385,33.2097,33.2573,72902.0
2020-07-31 13:00:00,34.89,35.07,34.88,35.07,50355.0,33.2573,33.4289,33.2478,33.4289,50355.0
2020-07-31 13:30:00,35.07,35.07,34.99,34.99,44402.0,33.4289,33.4289,33.3527,33.3527,44402.0
2020-07-31 14:00:00,34.98,35.05,34.85,34.98,88127.0,33.3431,33.4099,33.2192,33.3431,88127.0
2020-07-31 14:30:00,34.99,35.21,34.98,35.21,87954.0,33.3527,33.5624,33.3431,33.5624,87954.0
2020-07-31 15:00:00,35.2,35.29,35.15,35.24,84320.0,33.5528,33.6386,33.5052,33.591,84320.0
2020-07-31 15:30:00,35.23,35.39,35.15,35.37,303903.0,33.5814,33.7339,33.5052,33.7149,303903.0
2020-08-03 09:30:00,35.29,35.59,35.13,35.13,120511.0,33.6386,33.9246,33.4861,33.4861,120511.0
2020-08-03 10:00:00,35.13,35.2,34.82,35.06,214910.0,33.4861,33.5528,33.1906,33.4194,214910.0
2020-08-03 10:30:00,35.05,35.32,35.05,35.3,123145.0,33.4099,33.6672,33.4099,33.6482,123145.0
2020-08-03 11:00:00,35.31,35.55,35.28,35.51,163664.0,33.6577,33.8865,33.6291,33.8483,163664.0
2020-08-03 11:30:00,35.52,35.69,35.42,35.56,97839.0,33.8579,34.0199,33.7625,33.896,97839.0
2020-08-03 12:00:00,35.56,35.64,35.38,35.42,96494.0,33.896,33.9722,33.7244,33.7625,96494.0
2020-08-03 12:30:00,35.42,35.64,35.41,35.64,111761.0,33.7625,33.9722,33.753,33.9722,111761.0
2020-08-03 13:00:00,35.65,35.73,35.56,35.65,109358.0,33.9818,34.058,33.896,33.9818,109358.0
2020-08-03 13:30:00,35.64,35.7,35.53,35.58,84972.0,33.9722,34.0294,33.8674,33.9151,84972.0
2020-08-03 14:00:00,35.58,35.61,35.55,35.6,67833.0,33.9151,33.9437,33.8865,33.9341,67833.0
2020-08-03 14:30:00,35.61,35.68,35.58,35.65,92230.0,33.9437,34.0104,33.9151,33.9818,92230.0
2020-08-03 15:00:00,35.66,35.67,35.51,35.58,109219.0,33.9913,34.0008,33.8483,33.9151,109219.0
2020-08-03 15:30:00,35.58,35.83,35.55,35.79,549181.0,33.9151,34.1534,33.8865,34.1152,549181.0
2020-08-04 09:30:00,36.58,36.9,35.44,36.25,385343.0,34.8683,35.1733,33.7816,34.5537,385343.0
2020-08-04 10:00:00,36.23,36.64,36.22,36.51,230969.0,34.5346,34.9255,34.5251,34.8015,230969.0
2020-08-04 10:30:00,36.52,36.86,36.37,36.52,562585.0,34.8111,35.1352,34.6681,34.8111,562585.0
2020-08-04 11:00:00,36.51,36.67,36.48,36.6,192451.0,34.8015,34.9541,34.7729,34.8873,192451.0
2020-08-04 11:30:00,36.6,36.6,36.2,36.3,219791.0,34.8873,34.8873,34.506,34.6014,219791.0
2020-08-04 12:00:00,36.29,36.43,36.1,36.2,149319.0,34.5918,34.7253,34.4107,34.506,149319.0
2020-08-04 12:30:00,36.19,36.31,36.02,36.11,152617.0,34.4965,34.6109,34.3345,34.4203,152617.0
2020-08-04 13:00:00,36.11,36.15,35.89,36.14,90809.0,34.4203,34.4584,34.2106,34.4489,90809.0
2020-08-04 13:30:00,36.13,36.16,36.03,36.13,137099.0,34.4393,34.4679,34.344,34.4393,137099.0
2020-08-04 14:00:00,36.13,36.24,36.07,36.08,116710.0,34.4393,34.5442,34.3821,34.3917,116710.0
2020-08-04 14:30:00,36.09,36.19,35.96,36.19,139589.0,34.4012,34.4965,34.2773,34.4965,139589.0
2020-08-04 15:00:00,36.2,36.46,36.15,36.39,177974.0,34.506,34.7539,34.4584,34.6872,177974.0
2020-08-04 15:30:00,36.4,36.42,36.18,36.22,394722.0,34.6967,34.7157,34.487,34.5251,394722.0
2020-08-05 09:30:00,36.8,36.83,36.44,36.59,223990.0,35.078,35.1066,34.7348,34.8778,223990.0
2020-08-05 10:00:00,36.59,36.61,36.01,36.09,113427.0,34.8778,34.8969,34.3249,34.4012,113427.0
2020-08-05 10:30:00,36.09,36.21,36.05,36.13,73644.0,34.4012,34.5156,34.3631,34.4393,73644.0
2020-08-05 11:00:00,36.15,36.2,35.98,36.01,88915.0,34.4584,34.506,34.2963,34.3249,88915.0
2020-08-05 11:30:00,36.01,36.22,35.99,36.19,94953.0,34.3249,34.5251,34.3059,34.4965,94953.0
2020-08-05 12:00:00,36.19,36.26,36.0,36.09,188967.0,34.4965,34.5632,34.3154,34.4012,188967.0
2020-08-05 12:30:00,36.07,36.13,36.01,36.1,106094.0,34.3821,34.4393,34.3249,34.4107,106094.0
2020-08-05 13:00:00,36.11,36.25,36.09,36.13,77705.0,34.4203,34.5537,34.4012,34.4393,77705.0
2020-08-05 13:30:00,36.14,36.32,36.13,36.24,67399.0,34.4489,34.6204,34.4393,34.5442,67399.0
2020-08-05 14:00:00,36.24,36.39,36.22,36.31,89723.0,34.5442,34.6872,34.5251,34.6109,89723.0
2020-08-05 14:30:00,36.32,36.36,36.18,36.2,61317.0,34.6204,34.6586,34.487,34.506,61317.0
2020-08-05 15:00:00,36.2,36.37,36.2,36.33,111949.0,34.506,34.6681,34.506,34.63,111949.0
2020-08-05 15:30:00,36.32,36.45,36.19,36.3,525935.0,34.6204,34.7443,34.4965,34.6014,525935.0
2020-08-06 09:30:00,36.42,36.6,36.3,36.58,100413.0,34.7157,34.8873,34.6014,34.8683,100413.0
2020-08-06 10:00:00,36.59,36.6,36.4,36.51,68326.0,34.8778,34.8873,34.6967,34.8015,68326.0
2020-08-06 10:30:00,36.52,36.58,36.26,36.31,60949.0,34.8111,34.8683,34.5632,34.6109,60949.0
2020-08-06 11:00:00,36.32,36.35,36.21,36.26,62225.0,34.6204,34.649,34.5156,34.5632,62225.0
2020-08-06 11:30:00,36.25,36.44,36.21,36.44,72581.0,34.5537,34.7348,34.5156,34.7348,72581.0
2020-08-06 12:00:00,36.43,36.45,36.3,36.3,65313.0,34.7253,34.7443,34.6014,34.6014,65313.0
2020-08-06 12:30:00,36.3,36.34,36.22,36.23,44028.0,34.6014,34.6395,34.5251,34.5346,44028.0
2020-08-06 13:00:00,36.23,36.41,36.23,36.39,60450.0,34.5346,34.7062,34.5346,34.6872,60450.0
2020-08-06 13:30:00,36.39,36.39,36.33,36.36,54047.0,34.6872,34.6872,34.63,34.6586,54047.0
2020-08-06 14:00:00,36.36,36.48,36.35,36.45,64184.0,34.6586,34.7729,34.649,34.7443,64184.0
2020-08-06 14:30:00,36.46,36.6,36.45,36.57,59877.0,34.7539,34.8873,34.7443,34.8587,59877.0
2020-08-06 15:00:00,36.57,36.7,36.55,36.7,104078.0,34.8587,34.9826,34.8397,34.9826,104078.0
2020-08-06 15:30:00,36.7,36.74,36.59,36.64,485812.0,34.9826,35.0208,34.8778,34.9255,485812.0
2020-08-07 09:30:00,36.52,36.73,36.44,36.58,69440.0,34.8111,35.0112,34.7348,34.8683,69440.0
2020-08-07 10:00:00,36.58,36.69,36.51,36.64,74065.0,34.8683,34.9731,34.8015,34.9255,74065.0
2020-08-07 10:30:00,36.64,36.72,36.63,36.66,61037.0,34.9255,35.0017,34.9159,34.9445,61037.0
2020-08-07 11:00:00,36.65,36.89,36.64,36.74,72929.0,34.935,35.1638,34.9255,35.0208,72929.0
2020-08-07 11:30:00,36.73,36.84,36.62,36.62,83359.0,35.0112,35.1161,34.9064,34.9064,83359.0
2020-08-07 12:00:00,36.63,36.7,36.61,36.69,54537.0,34.9159,34.9826,34.8969,34.9731,54537.0
2020-08-07 12:30:00,36.69,36.76,36.62,36.68,55688.0,34.9731,35.0398,34.9064,34.9636,55688.0
2020-08-07 13:00:00,36.68,36.7,36.58,36.65,82107.0,34.9636,34.9826,34.8683,34.935,82107.0
2020-08-07 13:30:00,36.64,36.77,36.64,36.67,56338.0,34.9255,35.0494,34.9255,34.9541,56338.0
2020-08-07 14:00:00,36.68,36.76,36.61,36.65,67129.0,34.9636,35.0398,34.8969,34.935,67129.0
2020-08-07 14:30:00,36.65,36.76,36.59,36.73,78611.0,34.935,35.0398,34.8778,35.0112,78611.0
2020-08-07 15:00:00,36.72,36.82,36.71,36.77,123751.0,35.0017,35.097,34.9922,35.0494,123751.0
2020-08-07 15:30:00,36.77,36.93,36.71,36.9,400703.0,35.0494,35.2019,34.9922,35.1733,400703.0
2020-08-10 09:30:00,36.7,37.0,36.63,36.77,152448.0,34.9826,35.2686,34.9159,35.0494,152448.0
2020-08-10 10:00:00,36.77,36.89,36.69,36.8,73029.0,35.0494,35.1638,34.9731,35.078,73029.0
2020-08-10 10:30:00,36.81,36.93,36.76,36.77,178536.0,35.0875,35.2019,35.0398,35.0494,178536.0
2020-08-10 11:00:00,36.77,36.85,36.65,36.84,106851.0,35.0494,35.1256,34.935,35.1161,106851.0
2020-08-10 11:30:00,36.84,36.99,36.84,36.89,101650.0,35.1161,35.2591,35.1161,35.1638,101650.0
2020-08-10 12:00:00,36.9,36.9,36.7,36.72,72231.0,35.1733,35.1733,34.9826,35.0017,72231.0
2020-08-10 12:30:00,36.73,36.8,36.71,36.78,64407.0,35.0112,35.078,34.9922,35.0589,64407.0
2020-08-10 13:00:00,36.78,36.87,36.76,36.86,50652.0,35.0589,35.1447,35.0398,35.1352,50652.0
2020-08-10 13:30:00,36.88,36.95,36.78,36.8,89124.0,35.1542,35.2209,35.0589,35.078,89124.0
2020-08-10 14:00:00,36.8,36.93,36.8,36.91,64237.0,35.078,35.2019,35.078,35.1828,64237.0
2020-08-10 14:30:00,36.91,36.98,36.88,36.96,76109.0,35.1828,35.2495,35.1542,35.2305,76109.0
2020-08-10 15:00:00,36.97,37.17,36.88,36.97,234516.0,35.24,35.4307,35.1542,35.24,234516.0
2020-08-10 15:30:00,36.96,37.08,36.85,37.03,653732.0,35.2305,35.3449,35.1256,35.2972,653732.0
2020-08-11 09:30:00,36.48,36.59,35.69,35.94,724852.0,34.7729,34.8778,34.0199,34.2582,724852.0
2020-08-11 10:00:00,35.94,36.02,35.63,35.8,561504.0,34.2582,34.3345,33.9627,34.1248,561504.0
2020-08-11 10:30:00,35.8,35.91,35.52,35.83,652337.0,34.1248,34.2296,33.8579,34.1534,652337.0
2020-08-11 11:00:00,35.84,35.95,35.72,35.84,378628.0,34.1629,34.2677,34.0485,34.1629,378628.0
2020-08-11 11:30:00,35.84,35.84,35.42,35.5,540491.0,34.1629,34.1629,33.7625,33.8388,540491.0
2020-08-11 12:00:00,35.5,35.75,35.5,35.7,378660.0,33.8388,34.0771,33.8388,34.0294,378660.0
2020-08-11 12:30:00,35.69,35.77,35.46,35.49,390331.0,34.0199,34.0962,33.8007,33.8293,390331.0
2020-08-11 13:00:00,35.48,35.55,35.4,35.52,262006.0,33.8197,33.8865,33.7435,33.8579,262006.0
2020-08-11 13:30:00,35.52,35.55,35.43,35.46,233848.0,33.8579,33.8865,33.7721,33.8007,233848.0
2020-08-11 14:00:00,35.47,35.63,35.35,35.59,359972.0,33.8102,33.9627,33.6958,33.9246,359972.0
2020-08-11 14:30:00,35.59,35.63,35.39,35.56,220582.0,33.9246,33.9627,33.7339,33.896,220582.0
2020-08-11 15:00:00,35.56,35.6,35.16,35.33,412065.0,33.896,33.9341,33.5147,33.6768,412065.0
2020-08-11 15:30:00,35.33,35.39,34.94,35.0,1947979.0,33.6768,33.7339,33.305,33.3622,1947979.0
2020-08-12 09:30:00,36.5,36.7,36.22,36.25,1049034.0,34.792,34.9826,34.5251,34.5537,1049034.0
2020-08-12 10:00:00,36.26,36.54,36.25,36.53,421371.0,34.5632,34.8301,34.5537,34.8206,421371.0
2020-08-12 10:30:00,36.53,36.82,36.47,36.78,555719.0,34.8206,35.097,34.7634,35.0589,555719.0
2020-08-12 11:00:00,36.77,36.87,36.74,36.76,302775.0,35.0494,35.1447,35.0208,35.0398,302775.0
2020-08-12 11:30:00,36.77,36.87,36.5,36.55,349706.0,35.0494,35.1447,34.792,34.8397,349706.0
2020-08-12 12:00:00,36.55,36.61,36.47,36.5,273730.0,34.8397,34.8969,34.7634,34.792,273730.0
2020-08-12 12:30:00,36.51,36.52,36.33,36.35,331538.0,34.8015,34.8111,34.63,34.649,331538.0
2020-08-12 13:00:00,36.35,36.48,36.23,36.43,230463.0,34.649,34.7729,34.5346,34.7253,230463.0
2020-08-12 13:30:00,36.44,36.5,36.38,36.48,159939.0,34.7348,34.792,34.6776,34.7729,159939.0
2020-08-12 14:00:00,36.47,36.48,36.33,36.34,201227.0,34.7634,34.7729,34.63,34.6395,201227.0
2020-08-12 14:30:00,36.33,36.34,36.16,36.34,234087.0,34.63,34.6395,34.4679,34.6395,234087.0
2020-08-12 15:00:00,36.35,36.48,36.35,36.41,205457.0,34.649,34.7729,34.649,34.7062,205457.0
2020-08-12 15:30:00,36.4,36.41,36.21,36.35,592153.0,34.6967,34.7062,34.5156,34.649,592153.0
2020-08-13 09:30:00,36.15,36.6,36.1,36.56,164085.0,34.4584,34.8873,34.4107,34.8492,164085.0
2020-08-13 10:00:00,36.55,36.55,36.32,36.33,65922.0,34.8397,34.8397,34.6204,34.63,65922.0
2020-08-13 10:30:00,36.35,36.57,36.35,36.57,78405.0,34.649,34.8587,34.649,34.8587,78405.0
2020-08-13 11:00:00,36.56,36.64,36.48,36.52,97729.0,34.8492,34.9255,34.7729,34.8111,97729.0
2020-08-13 11:30:00,36.52,36.54,36.45,36.48,120184.0,34.8111,34.8301,34.7443,34.7729,120184.0
2020-08-13 12:00:00,36.48,36.56,36.4,36.43,155585.0,34.7729,34.8492,34.6967,34.7253,155585.0
2020-08-13 12:30:00,36.43,36.44,36.35,36.39,154222.0,34.7253,34.7348,34.649,34.6872,154222.0
2020-08-13 13:00:00,36.39,36.44,36.35,36.37,138683.0,34.6872,34.7348,34.649,34.6681,138683.0
2020-08-13 13:30:00,36.37,36.38,36.27,36.37,69061.0,34.6681,34.6776,34.5728,34.6681,69061.0
2020-08-13 14:00:00,36.37,36.41,36.24,36.32,69015.0,34.6681,34.7062,34.5442,34.6204,69015.0
2020-08-13 14:30:00,36.32,36.33,36.19,36.3,85906.0,34.6204,34.63,34.4965,34.6014,85906.0
2020-08-13 15:00:00,36.3,36.41,36.26,36.4,145131.0,34.6014,34.7062,34.5632,34.6967,145131.0
2020-08-13 15:30:00,36.4,36.49,36.35,36.37,352315.0,34.6967,34.7825,34.649,34.6681,352315.0
2020-08-14 09:30:00,36.14,36.32,36.02,36.16,83038.0,34.5758,34.748,34.461,34.5949,83038.0
2020-08-14 10:00:00,36.17,36.35,36.11,36.3,120227.0,34.6045,34.7767,34.5471,34.7289,120227.0
2020-08-14 10:30:00,36.31,36.53,36.31,36.49,92800.0,34.7385,34.9489,34.7385,34.9107,92800.0
2020-08-14 11:00:00,36.48,36.56,36.36,36.53,102723.0,34.9011,34.9776,34.7863,34.9489,102723.0
2020-08-14 11:30:00,36.53,36.59,36.46,36.47,101003.0,34.9489,35.0063,34.882,34.8915,101003.0
2020-08-14 12:00:00,36.47,36.5,36.39,36.41,135359.0,34.8915,34.9202,34.815,34.8341,135359.0
2020-08-14 12:30:00,36.42,36.56,36.42,36.48,67687.0,34.8437,34.9776,34.8437,34.9011,67687.0
2020-08-14 13:00:00,36.47,36.55,36.34,36.52,244079.0,34.8915,34.9681,34.7672,34.9394,244079.0
2020-08-14 13:30:00,36.52,36.62,36.52,36.61,84378.0,34.9394,35.035,34.9394,35.0255,84378.0
2020-08-14 14:00:00,36.62,36.66,36.56,36.64,119164.0,35.035,35.0733,34.9776,35.0542,119164.0
2020-08-14 14:30:00,36.64,36.7,36.6,36.68,134137.0,35.0542,35.1116,35.0159,35.0924,134137.0
2020-08-14 15:00:00,36.68,36.72,36.58,36.62,264812.0,35.0924,35.1307,34.9968,35.035,264812.0
2020-08-14 15:30:00,36.62,36.67,36.53,36.64,435932.0,35.035,35.0829,34.9489,35.0542,435932.0
2020-08-17 09:30:00,36.5,36.64,35.97,36.29,574636.0,34.9202,35.0542,34.4132,34.7193,574636.0
2020-08-17 10:00:00,36.3,36.32,36.1,36.27,128118.0,34.7289,34.748,34.5375,34.7002,128118.0
2020-08-17 10:30:00,36.27,36.27,36.07,36.1,94196.0,34.7002,34.7002,34.5088,34.5375,94196.0
2020-08-17 11:00:00,36.11,36.15,36.05,36.15,81489.0,34.5471,34.5854,34.4897,34.5854,81489.0
2020-08-17 11:30:00,36.15,36.17,36.11,36.16,79829.0,34.5854,34.6045,34.5471,34.5949,79829.0
2020-08-17 12:00:00,36.16,36.18,36.01,36.02,99298.0,34.5949,34.6141,34.4514,34.461,99298.0
2020-08-17 12:30:00,36.03,36.07,35.96,35.97,123717.0,34.4706,34.5088,34.4036,34.4132,123717.0
2020-08-17 13:00:00,35.98,35.99,35.86,35.96,126036.0,34.4227,34.4323,34.3079,34.4036,126036.0
2020-08-17 13:30:00,35.96,35.98,35.89,35.89,59332.0,34.4036,34.4227,34.3366,34.3366,59332.0
2020-08-17 14:00:00,35.89,36.03,35.87,36.0,61886.0,34.3366,34.4706,34.3175,34.4419,61886.0
2020-08-17 14:30:00,36.0,36.03,35.97,36.02,59430.0,34.4419,34.4706,34.4132,34.461,59430.0
2020-08-17 15:00:00,36.01,36.06,35.99,36.02,92284.0,34.4514,34.4993,34.4323,34.461,92284.0
2020-08-17 15:30:00,36.03,36.11,36.02,36.03,264414.0,34.4706,34.5471,34.461,34.4706,264414.0
2020-08-18 09:30:00,36.06,36.32,36.01,36.08,221468.0,34.4993,34.748,34.4514,34.5184,221468.0
2020-08-18 10:00:00,36.09,36.2,36.02,36.03,109651.0,34.528,34.6332,34.461,34.4706,109651.0
2020-08-18 10:30:00,36.02,36.19,36.0,36.16,83471.0,34.461,34.6236,34.4419,34.5949,83471.0
2020-08-18 11:00:00,36.16,36.29,36.15,36.26,94852.0,34.5949,34.7193,34.5854,34.6906,94852.0
2020-08-18 11:30:00,36.27,36.27,36.15,36.2,73559.0,34.7002,34.7002,34.5854,34.6332,73559.0
2020-08-18 12:00:00,36.2,36.21,36.04,36.07,83629.0,34.6332,34.6428,34.4801,34.5088,83629.0
2020-08-18 12:30:00,36.07,36.11,36.03,36.1,83714.0,34.5088,34.5471,34.4706,34.5375,83714.0
2020-08-18 13:00:00,36.1,36.1,36.03,36.05,61647.0,34.5375,34.5375,34.4706,34.4897,61647.0
2020-08-18 13:30:00,36.06,36.11,35.99,36.01,89104.0,34.4993,34.5471,34.4323,34.4514,89104.0
2020-08-18 14:00:00,36.01,36.02,35.91,35.91,133372.0,34.4514,34.461,34.3558,34.3558,133372.0
2020-08-18 14:30:00,35.91,35.91,35.79,35.89,158315.0,34.3558,34.3558,34.241,34.3366,158315.0
2020-08-18 15:00:00,35.89,35.95,35.84,35.89,119893.0,34.3366,34.394,34.2888,34.3366,119893.0
2020-08-18 15:30:00,35.89,35.89,35.72,35.75,488317.0,34.3366,34.3366,34.174,34.2027,488317.0
2020-08-19 09:30:00,35.89,36.01,35.55,35.91,164517.0,34.3366,34.4514,34.0113,34.3558,164517.0
2020-08-19 10:00:00,35.91,35.99,35.79,35.8,99061.0,34.3558,34.4323,34.241,34.2505,99061.0
2020-08-19 10:30:00,35.79,35.91,35.76,35.86,125564.0,34.241,34.3558,34.2123,34.3079,125564.0
2020-08-19 11:00:00,35.86,35.96,35.84,35.9,74903.0,34.3079,34.4036,34.2888,34.3462,74903.0
2020-08-19 11:30:00,35.89,35.99,35.82,35.82,116183.0,34.3366,34.4323,34.2697,34.2697,116183.0
2020-08-19 12:00:00,35.82,35.85,35.68,35.81,112560.0,34.2697,34.2984,34.1357,34.2601,112560.0
2020-08-19 12:30:00,35.81,35.82,35.64,35.66,72092.0,34.2601,34.2697,34.0975,34.1166,72092.0
2020-08-19 13:00:00,35.66,35.78,35.66,35.74,65393.0,34.1166,34.2314,34.1166,34.1931,65393.0
2020-08-19 13:30:00,35.74,35.75,35.61,35.67,344432.0,34.1931,34.2027,34.0688,34.1262,344432.0
2020-08-19 14:00:00,35.69,35.82,35.63,35.64,157958.0,34.1453,34.2697,34.0879,34.0975,157958.0
2020-08-19 14:30:00,35.65,35.76,35.59,35.74,97159.0,34.107,34.2123,34.0496,34.1931,97159.0
2020-08-19 15:00:00,35.74,35.85,35.7,35.73,191438.0,34.1931,34.2984,34.1549,34.1836,191438.0
2020-08-19 15:30:00,35.73,35.83,35.71,35.77,651068.0,34.1836,34.2792,34.1644,34.2218,651068.0
2020-08-20 09:30:00,34.84,34.99,34.68,34.86,671424.0,33.3321,33.4756,33.179,33.3512,671424.0
2020-08-20 10:00:00,34.86,35.15,34.82,34.98,1597538.0,33.3512,33.6287,33.3129,33.466,1597538.0
2020-08-20 10:30:00,34.98,34.99,34.9,34.93,148930.0,33.466,33.4756,33.3895,33.4182,148930.0
2020-08-20 11:00:00,34.93,34.94,34.79,34.86,86458.0,33.4182,33.4278,33.2842,33.3512,86458.0
2020-08-20 11:30:00,34.86,34.97,34.84,34.93,78061.0,33.3512,33.4565,33.3321,33.4182,78061.0
2020-08-20 12:00:00,34.94,34.97,34.84,34.85,99264.0,33.4278,33.4565,33.3321,33.3416,99264.0
2020-08-20 12:30:00,34.85,34.86,34.76,34.79,83924.0,33.3416,33.3512,33.2555,33.2842,83924.0
2020-08-20 13:00:00,34.8,34.82,34.73,34.77,69455.0,33.2938,33.3129,33.2268,33.2651,69455.0
2020-08-20 13:30:00,34.77,34.8,34.7,34.73,63079.0,33.2651,33.2938,33.1981,33.2268,63079.0
2020-08-20 14:00:00,34.72,34.78,34.17,34.46,842985.0,33.2173,33.2747,32.6911,32.9685,842985.0
2020-08-20 14:30:00,34.45,34.56,34.4,34.47,210544.0,32.959,33.0642,32.9111,32.9781,210544.0
2020-08-20 15:00:00,34.47,34.52,34.37,34.4,177183.0,32.9781,33.0259,32.8824,32.9111,177183.0
2020-08-20 15:30:00,34.4,34.43,34.3,34.32,542297.0,32.9111,32.9398,32.8155,32.8346,542297.0
2020-08-21 09:30:00,34.35,34.75,34.15,34.69,233337.0,32.8633,33.246,32.6719,33.1886,233337.0
2020-08-21 10:00:00,34.69,34.74,34.57,34.71,121900.0,33.1886,33.2364,33.0738,33.2077,121900.0
2020-08-21 10:30:00,34.72,34.82,34.68,34.82,94963.0,33.2173,33.3129,33.179,33.3129,94963.0
2020-08-21 11:00:00,34.83,34.88,34.78,34.8,194352.0,33.3225,33.3703,33.2747,33.2938,194352.0
2020-08-21 11:30:00,34.8,34.81,34.65,34.68,170850.0,33.2938,33.3034,33.1503,33.179,170850.0
2020-08-21 12:00:00,34.68,34.81,34.65,34.77,80485.0,33.179,33.3034,33.1503,33.2651,80485.0
2020-08-21 12:30:00,34.77,34.82,34.63,34.64,99131.0,33.2651,33.3129,33.1312,33.1407,99131.0
2020-08-21 13:00:00,34.64,34.66,34.5,34.56,102533.0,33.1407,33.1599,33.0068,33.0642,102533.0
2020-08-21 13:30:00,34.57,34.68,34.55,34.65,70066.0,33.0738,33.179,33.0546,33.1503,70066.0
2020-08-21 14:00:00,34.65,34.68,34.6,34.64,67850.0,33.1503,33.179,33.1025,33.1407,67850.0
2020-08-21 14:30:00,34.63,34.77,34.62,34.7,93366.0,33.1312,33.2651,33.1216,33.1981,93366.0
2020-08-21 15:00:00,34.7,34.81,34.7,34.79,175276.0,33.1981,33.3034,33.1981,33.2842,175276.0
2020-08-21 15:30:00,34.79,34.85,34.69,34.83,449917.0,33.2842,33.3416,33.1886,33.3225,449917.0
2020-08-24 09:30:00,34.91,34.99,34.56,34.74,388319.0,33.399,33.4756,33.0642,33.2364,388319.0
2020-08-24 10:00:00,34.74,34.92,34.69,34.9,138963.0,33.2364,33.4086,33.1886,33.3895,138963.0
2020-08-24 10:30:00,34.89,35.0,34.81,34.88,296491.0,33.3799,33.4852,33.3034,33.3703,296491.0
2020-08-24 11:00:00,34.87,35.0,34.87,34.96,127487.0,33.3608,33.4852,33.3608,33.4469,127487.0
2020-08-24 11:30:00,34.98,35.0,34.93,34.96,179241.0,33.466,33.4852,33.4182,33.4469,179241.0
2020-08-24 12:00:00,34.97,34.99,34.83,34.84,77037.0,33.4565,33.4756,33.3225,33.3321,77037.0
2020-08-24 12:30:00,34.83,34.92,34.76,34.9,182267.0,33.3225,33.4086,33.2555,33.3895,182267.0
2020-08-24 13:00:00,34.9,34.94,34.85,34.89,80221.0,33.3895,33.4278,33.3416,33.3799,80221.0
2020-08-24 13:30:00,34.89,34.9,34.84,34.88,81026.0,33.3799,33.3895,33.3321,33.3703,81026.0
2020-08-24 14:00:00,34.88,34.88,34.82,34.84,76468.0,33.3703,33.3703,33.3129,33.3321,76468.0
2020-08-24 14:30:00,34.84,34.86,34.75,34.77,126332.0,33.3321,33.3512,33.246,33.2651,126332.0
2020-08-24 15:00:00,34.77,34.8,34.74,34.77,63598.0,33.2651,33.2938,33.2364,33.2651,63598.0
2020-08-24 15:30:00,34.77,34.84,34.71,34.78,354511.0,33.2651,33.3321,33.2077,33.2747,354511.0
2020-08-25 09:30:00,34.79,35.04,34.75,34.94,183876.0,33.2842,33.5234,33.246,33.4278,183876.0
2020-08-25 10:00:00,34.94,34.96,34.67,34.67,79149.0,33.4278,33.4469,33.1694,33.1694,79149.0
2020-08-25 10:30:00,34.66,34.71,34.6,34.66,62044.0,33.1599,33.2077,33.1025,33.1599,62044.0
2020-08-25 11:00:00,34.66,34.7,34.6,34.66,42006.0,33.1599,33.1981,33.1025,33.1599,42006.0
2020-08-25 11:30:00,34.66,34.66,34.45,34.55,110365.0,33.1599,33.1599,32.959,33.0546,110365.0
2020-08-25 12:00:00,34.56,34.65,34.49,34.63,182309.0,33.0642,33.1503,32.9972,33.1312,182309.0
2020-08-25 12:30:00,34.63,34.63,34.51,34.56,77884.0,33.1312,33.1312,33.0164,33.0642,77884.0
2020-08-25 13:00:00,34.55,34.6,34.49,34.6,81584.0,33.0546,33.1025,32.9972,33.1025,81584.0
2020-08-25 13:30:00,34.59,34.64,34.55,34.58,71595.0,33.0929,33.1407,33.0546,33.0833,71595.0
2020-08-25 14:00:00,34.57,34.6,34.51,34.57,92040.0,33.0738,33.1025,33.0164,33.0738,92040.0
2020-08-25 14:30:00,34.56,34.6,34.51,34.54,149584.0,33.0642,33.1025,33.0164,33.0451,149584.0
2020-08-25 15:00:00,34.53,34.55,34.5,34.54,143576.0,33.0355,33.0546,33.0068,33.0451,143576.0
2020-08-25 15:30:00,34.55,34.75,34.48,34.71,609171.0,33.0546,33.246,32.9877,33.2077,609171.0
2020-08-26 09:30:00,34.99,34.99,34.63,34.71,210745.0,33.4756,33.4756,33.1312,33.2077,210745.0
2020-08-26 10:00:00,34.71,34.74,34.62,34.68,140346.0,33.2077,33.2364,33.1216,33.179,140346.0
2020-08-26 10:30:00,34.68,34.8,34.67,34.75,220730.0,33.179,33.2938,33.1694,33.246,220730.0
2020-08-26 11:00:00,34.75,34.76,34.67,34.68,87006.0,33.246,33.2555,33.1694,33.179,87006.0
2020-08-26 11:30:00,34.68,34.81,34.67,34.74,106913.0,33.179,33.3034,33.1694,33.2364,106913.0
2020-08-26 12:00:00,34.74,34.92,34.69,34.91,214130.0,33.2364,33.4086,33.1886,33.399,214130.0
2020-08-26 12:30:00,34.92,35.0,34.91,35.0,400101.0,33.4086,33.4852,33.399,33.4852,400101.0
2020-08-26 13:00:00,35.0,35.0,34.95,34.98,269703.0,33.4852,33.4852,33.4373,33.466,269703.0
2020-08-26 13:30:00,34.99,35.0,34.94,35.0,348063.0,33.4756,33.4852,33.4278,33.4852,348063.0
2020-08-26 14:00:00,35.0,35.01,34.98,35.0,1068540.0,33.4852,33.4947,33.466,33.4852,1068540.0
2020-08-26 14:30:00,35.0,35.01,34.9,34.92,236307.0,33.4852,33.4947,33.3895,33.4086,236307.0
2020-08-26 15:00:00,34.93,35.0,34.9,35.0,169158.0,33.4182,33.4852,33.3895,33.4852,169158.0
2020-08-26 15:30:00,34.99,34.99,34.93,34.99,386837.0,33.4756,33.4756,33.4182,33.4756,386837.0
2020-08-27 09:30:00,35.0,35.18,34.9,35.05,634255.0,33.4852,33.6574,33.3895,33.533,634255.0
2020-08-27 10:00:00,35.05,35.08,34.8,34.88,191787.0,33.533,33.5617,33.2938,33.3703,191787.0
2020-08-27 10:30:00,34.87,35.01,34.81,35.0,160788.0,33.3608,33.4947,33.3034,33.4852,160788.0
2020-08-27 11:00:00,35.0,35.01,34.86,34.88,172040.0,33.4852,33.4947,33.3512,33.3703,172040.0
2020-08-27 11:30:00,34.88,34.99,34.77,34.98,217352.0,33.3703,33.4756,33.2651,33.466,217352.0
2020-08-27 12:00:00,34.98,35.06,34.92,34.96,230947.0,33.466,33.5426,33.4086,33.4469,230947.0
2020-08-27 12:30:00,34.95,34.97,34.76,34.81,91529.0,33.4373,33.4565,33.2555,33.3034,91529.0
2020-08-27 13:00:00,34.81,34.88,34.74,34.87,74134.0,33.3034,33.3703,33.2364,33.3608,74134.0
2020-08-27 13:30:00,34.87,34.96,34.84,34.95,73257.0,33.3608,33.4469,33.3321,33.4373,73257.0
2020-08-27 14:00:00,34.94,35.01,34.92,35.0,166506.0,33.4278,33.4947,33.4086,33.4852,166506.0
2020-08-27 14:30:00,35.0,35.0,34.9,34.97,157964.0,33.4852,33.4852,33.3895,33.4565,157964.0
2020-08-27 15:00:00,34.98,35.0,34.94,34.98,159354.0,33.466,33.4852,33.4278,33.466,159354.0
2020-08-27 15:30:00,34.98,34.99,34.81,34.81,414572.0,33.466,33.4756,33.3034,33.3034,414572.0
2020-08-28 09:30:00,35.0,35.11,34.89,34.98,243933.0,33.4852,33.5904,33.3799,33.466,243933.0
2020-08-28 10:00:00,34.98,35.05,34.94,34.98,204648.0,33.466,33.533,33.4278,33.466,204648.0
2020-08-28 10:30:00,34.97,35.04,34.91,34.95,389743.0,33.4565,33.5234,33.399,33.4373,389743.0
2020-08-28 11:00:00,34.98,35.0,34.87,34.89,229892.0,33.466,33.4852,33.3608,33.3799,229892.0
2020-08-28 11:30:00,34.9,35.0,34.89,34.93,291283.0,33.3895,33.4852,33.3799,33.4182,291283.0
2020-08-28 12:00:00,34.92,34.98,34.91,34.95,306971.0,33.4086,33.466,33.399,33.4373,306971.0
2020-08-28 12:30:00,34.95,35.01,34.94,34.95,228354.0,33.4373,33.4947,33.4278,33.4373,228354.0
2020-08-28 13:00:00,34.95,35.0,34.89,34.9,167142.0,33.4373,33.4852,33.3799,33.3895,167142.0
2020-08-28 13:30:00,34.9,34.97,34.88,34.91,182387.0,33.3895,33.4565,33.3703,33.399,182387.0
2020-08-28 14:00:00,34.9,34.96,34.88,34.94,110007.0,33.3895,33.4469,33.3703,33.4278,110007.0
2020-08-28 14:30:00,34.94,35.0,34.92,34.98,136164.0,33.4278,33.4852,33.4086,33.466,136164.0
2020-08-28 15:00:00,34.97,35.0,34.95,34.97,211072.0,33.4565,33.4852,33.4373,33.4565,211072.0
2020-08-28 15:30:00,34.97,35.01,34.92,34.93,1007027.0,33.4565,33.4947,33.4086,33.4182,1007027.0
2020-08-31 09:30:00,35.14,35.71,35.05,35.41,568512.0,33.6191,34.1644,33.533,33.8774,568512.0
2020-08-31 10:00:00,35.41,35.68,35.39,35.59,295849.0,33.8774,34.1357,33.8583,34.0496,295849.0
2020-08-31 10:30:00,35.59,35.6,35.47,35.55,178410.0,34.0496,34.0592,33.9348,34.0113,178410.0
2020-08-31 11:00:00,35.55,35.62,35.42,35.42,141323.0,34.0113,34.0783,33.887,33.887,141323.0
2020-08-31 11:30:00,35.43,35.7,35.42,35.69,143684.0,33.8965,34.1549,33.887,34.1453,143684.0
2020-08-31 12:00:00,35.69,35.72,35.63,35.69,160877.0,34.1453,34.174,34.0879,34.1453,160877.0
2020-08-31 12:30:00,35.68,35.71,35.63,35.71,90598.0,34.1357,34.1644,34.0879,34.1644,90598.0
2020-08-31 13:00:00,35.7,35.8,35.69,35.73,189194.0,34.1549,34.2505,34.1453,34.1836,189194.0
2020-08-31 13:30:00,35.73,35.76,35.67,35.76,93735.0,34.1836,34.2123,34.1262,34.2123,93735.0
2020-08-31 14:00:00,35.76,35.95,35.66,35.94,186864.0,34.2123,34.394,34.1166,34.3845,186864.0
2020-08-31 14:30:00,35.94,35.99,35.9,35.91,249242.0,34.3845,34.4323,34.3462,34.3558,249242.0
2020-08-31 15:00:00,35.91,35.96,35.79,35.83,256218.0,34.3558,34.4036,34.241,34.2792,256218.0
2020-08-31 15:30:00,35.83,35.97,35.81,35.83,1073936.0,34.2792,34.4132,34.2601,34.2792,1073936.0
2020-09-01 09:30:00,35.8,36.04,35.68,35.95,413527.0,34.2505,34.4801,34.1357,34.394,413527.0
2020-09-01 10:00:00,35.96,36.16,35.95,36.16,142490.0,34.4036,34.5949,34.394,34.5949,142490.0
2020-09-01 10:30:00,36.16,36.16,35.98,36.0,92217.0,34.5949,34.5949,34.4227,34.4419,92217.0
2020-09-01 11:00:00,36.0,36.01,35.75,35.82,148820.0,34.4419,34.4514,34.2027,34.2697,148820.0
2020-09-01 11:30:00,35.82,35.89,35.76,35.88,115914.0,34.2697,34.3366,34.2123,34.3271,115914.0
2020-09-01 12:00:00,35.88,35.92,35.84,35.85,100722.0,34.3271,34.3653,34.2888,34.2984,100722.0
2020-09-01 12:30:00,35.86,35.98,35.85,35.94,140601.0,34.3079,34.4227,34.2984,34.3845,140601.0
2020-09-01 13:00:00,35.94,35.98,35.88,35.94,67888.0,34.3845,34.4227,34.3271,34.3845,67888.0
2020-09-01 13:30:00,35.95,36.3,35.92,36.3,262473.0,34.394,34.7289,34.3653,34.7289,262473.0
2020-09-01 14:00:00,36.31,36.55,36.26,36.55,358079.0,34.7385,34.9681,34.6906,34.9681,358079.0
2020-09-01 14:30:00,36.55,36.68,36.41,36.47,178437.0,34.9681,35.0924,34.8341,34.8915,178437.0
2020-09-01 15:00:00,36.47,36.53,36.28,36.29,142566.0,34.8915,34.9489,34.7098,34.7193,142566.0
2020-09-01 15:30:00,36.29,36.39,36.23,36.26,472414.0,34.7193,34.815,34.6619,34.6906,472414.0
2020-09-02 09:30:00,36.35,36.51,35.93,35.97,221863.0,34.7767,34.9298,34.3749,34.4132,221863.0
2020-09-02 10:00:00,35.98,36.16,35.91,36.13,119195.0,34.4227,34.5949,34.3558,34.5662,119195.0
2020-09-02 10:30:00,36.14,36.33,36.13,36.3,75650.0,34.5758,34.7576,34.5662,34.7289,75650.0
2020-09-02 11:00:00,36.31,36.39,36.28,36.37,84213.0,34.7385,34.815,34.7098,34.7959,84213.0
2020-09-02 11:30:00,36.37,36.49,36.35,36.48,79906.0,34.7959,34.9107,34.7767,34.9011,79906.0
2020-09-02 12:00:00,36.48,36.62,36.45,36.57,91506.0,34.9011,35.035,34.8724,34.9872,91506.0
2020-09-02 12:30:00,36.57,36.69,36.56,36.67,85343.0,34.9872,35.102,34.9776,35.0829,85343.0
2020-09-02 13:00:00,36.66,36.81,36.64,36.73,207577.0,35.0733,35.2168,35.0542,35.1403,207577.0
2020-09-02 13:30:00,36.73,36.85,36.69,36.7,175589.0,35.1403,35.2551,35.102,35.1116,175589.0
2020-09-02 14:00:00,36.7,36.8,36.69,36.79,121679.0,35.1116,35.2072,35.102,35.1977,121679.0
2020-09-02 14:30:00,36.79,36.83,36.75,36.79,77732.0,35.1977,35.2359,35.1594,35.1977,77732.0
2020-09-02 15:00:00,36.79,36.83,36.75,36.81,169514.0,35.1977,35.2359,35.1594,35.2168,169514.0
2020-09-02 15:30:00,36.8,36.91,36.78,36.78,319756.0,35.2072,35.3125,35.1881,35.1881,319756.0
2020-09-03 09:30:00,36.84,36.85,36.33,36.42,151551.0,35.2455,35.2551,34.7576,34.8437,151551.0
2020-09-03 10:00:00,36.44,36.49,35.97,36.04,125810.0,34.8628,34.9107,34.4132,34.4801,125810.0
2020-09-03 10:30:00,36.08,36.16,35.81,35.94,147233.0,34.5184,34.5949,34.2601,34.3845,147233.0
2020-09-03 11:00:00,35.94,35.95,35.34,35.59,158293.0,34.3845,34.394,33.8104,34.0496,158293.0
2020-09-03 11:30:00,35.58,35.81,35.47,35.68,80039.0,34.0401,34.2601,33.9348,34.1357,80039.0
2020-09-03 12:00:00,35.68,35.89,35.6,35.86,97187.0,34.1357,34.3366,34.0592,34.3079,97187.0
2020-09-03 12:30:00,35.86,35.94,35.76,35.86,187076.0,34.3079,34.3845,34.2123,34.3079,187076.0
2020-09-03 13:00:00,35.86,35.89,35.67,35.83,92392.0,34.3079,34.3366,34.1262,34.2792,92392.0
2020-09-03 13:30:00,35.83,35.83,35.61,35.74,71919.0,34.2792,34.2792,34.0688,34.1931,71919.0
2020-09-03 14:00:00,35.74,35.81,35.68,35.77,85165.0,34.1931,34.2601,34.1357,34.2218,85165.0
2020-09-03 14:30:00,35.76,35.87,35.64,35.64,66436.0,34.2123,34.3175,34.0975,34.0975,66436.0
2020-09-03 15:00:00,35.64,35.66,35.37,35.41,150425.0,34.0975,34.1166,33.8391,33.8774,150425.0
2020-09-03 15:30:00,35.4,35.69,35.39,35.68,316027.0,33.8678,34.1453,33.8583,34.1357,316027.0
2020-09-04 09:30:00,35.9,36.19,35.86,35.9,343925.0,34.3462,34.6236,34.3079,34.3462,343925.0
2020-09-04 10:00:00,35.89,36.1,35.39,35.4,191073.0,34.3366,34.5375,33.8583,33.8678,191073.0
2020-09-04 10:30:00,35.41,35.46,34.94,35.08,207708.0,33.8774,33.9252,33.4278,33.5617,207708.0
2020-09-04 11:00:00,35.08,35.12,34.66,34.75,187424.0,33.5617,33.6,33.1599,33.246,187424.0
2020-09-04 11:30:00,34.77,35.32,34.7,35.32,249337.0,33.2651,33.7913,33.1981,33.7913,249337.0
2020-09-04 12:00:00,35.31,35.46,35.27,35.45,161769.0,33.7817,33.9252,33.7435,33.9157,161769.0
2020-09-04 12:30:00,35.45,35.53,35.33,35.53,204457.0,33.9157,33.9922,33.8009,33.9922,204457.0
2020-09-04 13:00:00,35.52,35.52,35.35,35.36,192192.0,33.9826,33.9826,33.82,33.8296,192192.0
2020-09-04 13:30:00,35.36,35.51,35.31,35.49,298967.0,33.8296,33.9731,33.7817,33.9539,298967.0
2020-09-04 14:00:00,35.48,35.69,35.3,35.64,273206.0,33.9444,34.1453,33.7722,34.0975,273206.0
2020-09-04 14:30:00,35.64,35.99,35.6,35.98,312036.0,34.0975,34.4323,34.0592,34.4227,312036.0
2020-09-04 15:00:00,35.98,36.02,35.84,35.99,449107.0,34.4227,34.461,34.2888,34.4323,449107.0
2020-09-04 15:30:00,35.98,36.01,35.66,35.7,310680.0,34.4227,34.4514,34.1166,34.1549,310680.0
2020-09-08 09:30:00,34.94,34.99,34.33,34.66,315281.0,33.4278,33.4756,32.8442,33.1599,315281.0
2020-09-08 10:00:00,34.68,34.75,34.37,34.65,370917.0,33.179,33.246,32.8824,33.1503,370917.0
2020-09-08 10:30:00,34.65,34.81,34.51,34.57,156447.0,33.1503,33.3034,33.0164,33.0738,156447.0
2020-09-08 11:00:00,34.57,34.68,34.43,34.45,203830.0,33.0738,33.179,32.9398,32.959,203830.0
2020-09-08 11:30:00,34.44,34.47,34.12,34.26,136815.0,32.9494,32.9781,32.6432,32.7772,136815.0
2020-09-08 12:00:00,34.27,34.4,34.23,34.29,137605.0,32.7867,32.9111,32.7485,32.8059,137605.0
2020-09-08 12:30:00,34.3,34.36,34.25,34.33,106404.0,32.8155,32.8729,32.7676,32.8442,106404.0
2020-09-08 13:00:00,34.34,34.45,34.31,34.38,79112.0,32.8537,32.959,32.825,32.892,79112.0
2020-09-08 13:30:00,34.37,34.44,34.33,34.37,97799.0,32.8824,32.9494,32.8442,32.8824,97799.0
2020-09-08 14:00:00,34.38,34.42,34.27,34.29,103847.0,32.892,32.9303,32.7867,32.8059,103847.0
2020-09-08 14:30:00,34.28,34.36,34.11,34.35,187843.0,32.7963,32.8729,32.6337,32.8633,187843.0
2020-09-08 15:00:00,34.36,34.36,34.1,34.32,104670.0,32.8729,32.8729,32.6241,32.8346,104670.0
2020-09-08 15:30:00,34.33,34.51,34.23,34.26,349378.0,32.8442,33.0164,32.7485,32.7772,349378.0
2020-09-09 09:30:00,34.85,34.99,34.56,34.75,148887.0,33.3416,33.4756,33.0642,33.246,148887.0
2020-09-09 10:00:00,34.76,34.83,34.66,34.74,86410.0,33.2555,33.3225,33.1599,33.2364,86410.0
2020-09-09 10:30:00,34.74,34.86,34.72,34.86,63376.0,33.2364,33.3512,33.2173,33.3512,63376.0
2020-09-09 11:00:00,34.89,35.03,34.89,34.97,75665.0,33.3799,33.5139,33.3799,33.4565,75665.0
2020-09-09 11:30:00,34.96,34.98,34.86,34.88,95035.0,33.4469,33.466,33.3512,33.3703,95035.0
2020-09-09 12:00:00,34.88,34.9,34.75,34.76,94974.0,33.3703,33.3895,33.246,33.2555,94974.0
2020-09-09 12:30:00,34.76,34.93,34.73,34.92,65738.0,33.2555,33.4182,33.2268,33.4086,65738.0
2020-09-09 13:00:00,34.93,35.16,34.93,35.15,77153.0,33.4182,33.6382,33.4182,33.6287,77153.0
2020-09-09 13:30:00,35.15,35.19,35.04,35.04,99127.0,33.6287,33.6669,33.5234,33.5234,99127.0
2020-09-09 14:00:00,35.05,35.08,34.95,34.99,91537.0,33.533,33.5617,33.4373,33.4756,91537.0
2020-09-09 14:30:00,35.0,35.06,34.97,35.03,71697.0,33.4852,33.5426,33.4565,33.5139,71697.0
2020-09-09 15:00:00,35.03,35.12,35.02,35.1,64272.0,33.5139,33.6,33.5043,33.5808,64272.0
2020-09-09 15:30:00,35.11,35.18,34.95,34.97,683333.0,33.5904,33.6574,33.4373,33.4565,683333.0
2020-09-10 09:30:00,35.36,35.8,35.24,35.72,220158.0,33.8296,34.2505,33.7148,34.174,220158.0
2020-09-10 10:00:00,35.69,35.77,35.51,35.58,123582.0,34.1453,34.2218,33.9731,34.0401,123582.0
2020-09-10 10:30:00,35.57,35.71,35.35,35.38,131740.0,34.0305,34.1644,33.82,33.8487,131740.0
2020-09-10 11:00:00,35.37,35.54,35.3,35.51,89229.0,33.8391,34.0018,33.7722,33.9731,89229.0
2020-09-10 11:30:00,35.5,35.51,35.26,35.29,49939.0,33.9635,33.9731,33.7339,33.7626,49939.0
2020-09-10 12:00:00,35.28,35.34,35.18,35.23,88910.0,33.753,33.8104,33.6574,33.7052,88910.0
2020-09-10 12:30:00,35.23,35.27,35.03,35.19,414361.0,33.7052,33.7435,33.5139,33.6669,414361.0
2020-09-10 13:00:00,35.18,35.21,35.04,35.05,102811.0,33.6574,33.6861,33.5234,33.533,102811.0
2020-09-10 13:30:00,35.04,35.12,34.95,34.98,67777.0,33.5234,33.6,33.4373,33.466,67777.0
2020-09-10 14:00:00,34.97,35.07,34.64,34.65,122099.0,33.4565,33.5521,33.1407,33.1503,122099.0
2020-09-10 14:30:00,34.65,34.86,34.64,34.84,133423.0,33.1503,33.3512,33.1407,33.3321,133423.0
2020-09-10 15:00:00,34.84,34.84,34.5,34.58,140428.0,33.3321,33.3321,33.0068,33.0833,140428.0
2020-09-10 15:30:00,34.57,34.79,34.53,34.67,357081.0,33.0738,33.2842,33.0355,33.1694,357081.0
2020-09-11 09:30:00,34.82,34.97,33.84,34.69,403249.0,33.3129,33.4565,32.3754,33.1886,403249.0
2020-09-11 10:00:00,34.69,35.03,34.67,34.98,141334.0,33.1886,33.5139,33.1694,33.466,141334.0
2020-09-11 10:30:00,34.99,35.13,34.89,34.95,85489.0,33.4756,33.6095,33.3799,33.4373,85489.0
2020-09-11 11:00:00,34.96,35.13,34.89,34.92,63210.0,33.4469,33.6095,33.3799,33.4086,63210.0
2020-09-11 11:30:00,34.93,35.0,34.88,34.94,305222.0,33.4182,33.4852,33.3703,33.4278,305222.0
2020-09-11 12:00:00,34.91,35.0,34.89,34.93,45601.0,33.399,33.4852,33.3799,33.4182,45601.0
2020-09-11 12:30:00,34.93,34.93,34.71,34.72,84955.0,33.4182,33.4182,33.2077,33.2173,84955.0
2020-09-11 13:00:00,34.72,34.77,34.51,34.52,75709.0,33.2173,33.2651,33.0164,33.0259,75709.0
2020-09-11 13:30:00,34.53,34.59,34.42,34.42,207832.0,33.0355,33.0929,32.9303,32.9303,207832.0
2020-09-11 14:00:00,34.42,34.55,34.39,34.45,98649.0,32.9303,33.0546,32.9016,32.959,98649.0
2020-09-11 14:30:00,34.45,34.64,34.45,34.59,71466.0,32.959,33.1407,32.959,33.0929,71466.0
2020-09-11 15:00:00,34.59,34.69,34.49,34.65,75086.0,33.0929,33.1886,32.9972,33.1503,75086.0
2020-09-11 15:30:00,34.65,34.75,34.54,34.65,289822.0,33.1503,33.246,33.0451,33.1503,289822.0
2020-09-14 09:30:00,35.01,35.13,34.71,35.05,120281.0,33.4947,33.6095,33.2077,33.533,120281.0
2020-09-14 10:00:00,35.06,35.21,35.02,35.2,136997.0,33.5426,33.6861,33.5043,33.6765,136997.0
2020-09-14 10:30:00,35.19,35.19,35.05,35.08,95215.0,33.6669,33.6669,33.533,33.5617,95215.0
2020-09-14 11:00:00,35.07,35.22,35.03,35.21,49958.0,33.5521,33.6956,33.5139,33.6861,49958.0
2020-09-14 11:30:00,35.21,35.29,35.14,35.25,101134.0,33.6861,33.7626,33.6191,33.7243,101134.0
2020-09-14 12:00:00,35.25,35.25,35.17,35.22,33755.0,33.7243,33.7243,33.6478,33.6956,33755.0
2020-09-14 12:30:00,35.23,35.39,35.23,35.34,120904.0,33.7052,33.8583,33.7052,33.8104,120904.0
2020-09-14 13:00:00,35.34,35.39,35.27,35.3,117228.0,33.8104,33.8583,33.7435,33.7722,117228.0
2020-09-14 13:30:00,35.31,35.32,35.14,35.19,54133.0,33.7817,33.7913,33.6191,33.6669,54133.0
2020-09-14 14:00:00,35.18,35.25,35.14,35.14,53756.0,33.6574,33.7243,33.6191,33.6191,53756.0
2020-09-14 14:30:00,35.15,35.19,35.06,35.11,56973.0,33.6287,33.6669,33.5426,33.5904,56973.0
2020-09-14 15:00:00,35.1,35.16,35.06,35.16,68413.0,33.5808,33.6382,33.5426,33.6382,68413.0
2020-09-14 15:30:00,35.16,35.24,35.09,35.18,350756.0,33.6382,33.7148,33.5713,33.6574,350756.0
2020-09-15 09:30:00,35.37,35.45,35.13,35.14,92097.0,33.8391,33.9157,33.6095,33.6191,92097.0
2020-09-15 10:00:00,35.15,35.39,35.12,35.37,61239.0,33.6287,33.8583,33.6,33.8391,61239.0
2020-09-15 10:30:00,35.39,35.5,35.33,35.5,57739.0,33.8583,33.9635,33.8009,33.9635,57739.0
2020-09-15 11:00:00,35.5,35.63,35.49,35.55,131293.0,33.9635,34.0879,33.9539,34.0113,131293.0
2020-09-15 11:30:00,35.54,35.59,35.52,35.52,50817.0,34.0018,34.0496,33.9826,33.9826,50817.0
2020-09-15 12:00:00,35.52,35.62,35.51,35.59,87159.0,33.9826,34.0783,33.9731,34.0496,87159.0
2020-09-15 12:30:00,35.59,35.86,35.59,35.86,150849.0,34.0496,34.3079,34.0496,34.3079,150849.0
2020-09-15 13:00:00,35.87,35.93,35.79,35.9,149371.0,34.3175,34.3749,34.241,34.3462,149371.0
2020-09-15 13:30:00,35.9,35.98,35.9,35.93,166188.0,34.3462,34.4227,34.3462,34.3749,166188.0
2020-09-15 14:00:00,35.93,35.96,35.85,35.88,224115.0,34.3749,34.4036,34.2984,34.3271,224115.0
2020-09-15 14:30:00,35.88,36.14,35.87,36.08,210613.0,34.3271,34.5758,34.3175,34.5184,210613.0
2020-09-15 15:00:00,36.08,36.08,35.95,35.96,112546.0,34.5184,34.5184,34.394,34.4036,112546.0
2020-09-15 15:30:00,35.95,36.04,35.78,36.03,606450.0,34.394,34.4801,34.2314,34.4706,606450.0
2020-09-16 09:30:00,36.0,36.03,35.74,35.88,333428.0,34.4419,34.4706,34.1931,34.3271,333428.0
2020-09-16 10:00:00,35.87,36.4,35.87,36.4,435484.0,34.3175,34.8246,34.3175,34.8246,435484.0
2020-09-16 10:30:00,36.4,36.5,36.27,36.44,129636.0,34.8246,34.9202,34.7002,34.8628,129636.0
2020-09-16 11:00:00,36.44,36.7,36.43,36.58,98942.0,34.8628,35.1116,34.8533,34.9968,98942.0
2020-09-16 11:30:00,36.59,36.61,36.52,36.52,70557.0,35.0063,35.0255,34.9394,34.9394,70557.0
2020-09-16 12:00:00,36.52,36.67,36.51,36.63,88170.0,34.9394,35.0829,34.9298,35.0446,88170.0
2020-09-16 12:30:00,36.62,36.62,36.47,36.5,132187.0,35.035,35.035,34.8915,34.9202,132187.0
2020-09-16 13:00:00,36.49,36.59,36.45,36.59,84497.0,34.9107,35.0063,34.8724,35.0063,84497.0
2020-09-16 13:30:00,36.59,36.59,36.5,36.55,68432.0,35.0063,35.0063,34.9202,34.9681,68432.0
2020-09-16 14:00:00,36.57,36.68,36.56,36.66,180260.0,34.9872,35.0924,34.9776,35.0733,180260.0
2020-09-16 14:30:00,36.67,36.77,36.57,36.6,120763.0,35.0829,35.1785,34.9872,35.0159,120763.0
2020-09-16 15:00:00,36.6,36.65,36.33,36.34,170604.0,35.0159,35.0637,34.7576,34.7672,170604.0
2020-09-16 15:30:00,36.33,36.43,36.1,36.13,460834.0,34.7576,34.8533,34.5375,34.5662,460834.0
2020-09-17 09:30:00,35.51,35.58,35.11,35.24,149924.0,33.9731,34.0401,33.5904,33.7148,149924.0
2020-09-17 10:00:00,35.24,35.34,35.14,35.26,159752.0,33.7148,33.8104,33.6191,33.7339,159752.0
2020-09-17 10:30:00,35.26,35.41,35.19,35.23,149976.0,33.7339,33.8774,33.6669,33.7052,149976.0
2020-09-17 11:00:00,35.24,35.49,35.24,35.36,58042.0,33.7148,33.9539,33.7148,33.8296,58042.0
2020-09-17 11:30:00,35.36,35.39,35.22,35.23,232176.0,33.8296,33.8583,33.6956,33.7052,232176.0
2020-09-17 12:00:00,35.23,35.24,34.93,35.02,167932.0,33.7052,33.7148,33.4182,33.5043,167932.0
2020-09-17 12:30:00,35.01,35.31,34.99,35.31,168379.0,33.4947,33.7817,33.4756,33.7817,168379.0
2020-09-17 13:00:00,35.31,35.33,35.16,35.28,62402.0,33.7817,33.8009,33.6382,33.753,62402.0
2020-09-17 13:30:00,35.28,35.38,35.25,35.28,185124.0,33.753,33.8487,33.7243,33.753,185124.0
2020-09-17 14:00:00,35.3,35.41,35.27,35.27,77085.0,33.7722,33.8774,33.7435,33.7435,77085.0
2020-09-17 14:30:00,35.26,35.37,35.22,35.29,102301.0,33.7339,33.8391,33.6956,33.7626,102301.0
2020-09-17 15:00:00,35.3,35.34,35.17,35.23,177309.0,33.7722,33.8104,33.6478,33.7052,177309.0
2020-09-17 15:30:00,35.23,35.43,35.22,35.39,432188.0,33.7052,33.8965,33.6956,33.8583,432188.0
2020-09-18 09:30:00,35.5,35.8,35.46,35.8,179055.0,33.9635,34.2505,33.9252,34.2505,179055.0
2020-09-18 10:00:00,35.8,36.01,35.73,35.99,203429.0,34.2505,34.4514,34.1836,34.4323,203429.0
2020-09-18 10:30:00,36.0,36.03,35.76,35.77,392176.0,34.4419,34.4706,34.2123,34.2218,392176.0
2020-09-18 11:00:00,35.77,35.81,35.5,35.57,250147.0,34.2218,34.2601,33.9635,34.0305,250147.0
2020-09-18 11:30:00,35.57,35.6,35.48,35.49,104038.0,34.0305,34.0592,33.9444,33.9539,104038.0
2020-09-18 12:00:00,35.49,35.56,35.39,35.53,129945.0,33.9539,34.0209,33.8583,33.9922,129945.0
2020-09-18 12:30:00,35.54,35.54,35.4,35.45,113069.0,34.0018,34.0018,33.8678,33.9157,113069.0
2020-09-18 13:00:00,35.46,35.51,35.33,35.34,101608.0,33.9252,33.9731,33.8009,33.8104,101608.0
2020-09-18 13:30:00,35.34,35.37,35.2,35.25,151198.0,33.8104,33.8391,33.6765,33.7243,151198.0
2020-09-18 14:00:00,35.25,35.3,35.2,35.27,155608.0,33.7243,33.7722,33.6765,33.7435,155608.0
2020-09-18 14:30:00,35.26,35.36,35.23,35.36,146358.0,33.7339,33.8296,33.7052,33.8296,146358.0
2020-09-18 15:00:00,35.37,35.39,35.22,35.34,250627.0,33.8391,33.8583,33.6956,33.8104,250627.0
2020-09-18 15:30:00,35.34,35.37,35.0,35.03,1120712.0,33.8104,33.8391,33.4852,33.5139,1120712.0
2020-09-21 09:30:00,34.13,34.43,34.02,34.34,242833.0,32.6528,32.9398,32.5476,32.8537,242833.0
2020-09-21 10:00:00,34.34,34.44,33.94,33.95,185648.0,32.8537,32.9494,32.471,32.4806,185648.0
2020-09-21 10:30:00,33.94,33.97,33.65,33.87,182598.0,32.471,32.4997,32.1936,32.4041,182598.0
2020-09-21 11:00:00,33.86,34.07,33.85,34.07,121992.0,32.3945,32.5954,32.3849,32.5954,121992.0
2020-09-21 11:30:00,34.07,34.31,33.97,34.29,116894.0,32.5954,32.825,32.4997,32.8059,116894.0
2020-09-21 12:00:00,34.31,34.46,34.28,34.33,90861.0,32.825,32.9685,32.7963,32.8442,90861.0
2020-09-21 12:30:00,34.32,34.34,34.18,34.19,99423.0,32.8346,32.8537,32.7006,32.7102,99423.0
2020-09-21 13:00:00,34.2,34.31,34.09,34.27,75522.0,32.7198,32.825,32.6145,32.7867,75522.0
2020-09-21 13:30:00,34.27,34.42,34.26,34.31,120575.0,32.7867,32.9303,32.7772,32.825,120575.0
2020-09-21 14:00:00,34.3,34.37,34.25,34.3,115918.0,32.8155,32.8824,32.7676,32.8155,115918.0
2020-09-21 14:30:00,34.3,34.36,34.16,34.32,114284.0,32.8155,32.8729,32.6815,32.8346,114284.0
2020-09-21 15:00:00,34.32,34.56,34.29,34.46,164427.0,32.8346,33.0642,32.8059,32.9685,164427.0
2020-09-21 15:30:00,34.47,34.58,34.42,34.53,546041.0,32.9781,33.0833,32.9303,33.0355,546041.0
2020-09-22 09:30:00,34.8,34.94,34.47,34.57,204391.0,33.2938,33.4278,32.9781,33.0738,204391.0
2020-09-22 10:00:00,34.56,34.56,34.32,34.44,153590.0,33.0642,33.0642,32.8346,32.9494,153590.0
2020-09-22 10:30:00,34.44,34.46,34.13,34.13,77673.0,32.9494,32.9685,32.6528,32.6528,77673.0
2020-09-22 11:00:00,34.14,34.19,34.03,34.15,82099.0,32.6624,32.7102,32.5571,32.6719,82099.0
2020-09-22 11:30:00,34.16,34.23,34.05,34.23,144036.0,32.6815,32.7485,32.5763,32.7485,144036.0
2020-09-22 12:00:00,34.23,34.28,34.21,34.27,74940.0,32.7485,32.7963,32.7293,32.7867,74940.0
2020-09-22 12:30:00,34.27,34.34,34.24,34.33,73131.0,32.7867,32.8537,32.758,32.8442,73131.0
2020-09-22 13:00:00,34.33,34.42,34.3,34.4,50271.0,32.8442,32.9303,32.8155,32.9111,50271.0
2020-09-22 13:30:00,34.39,34.57,34.36,34.57,116896.0,32.9016,33.0738,32.8729,33.0738,116896.0
2020-09-22 14:00:00,34.57,34.59,34.39,34.42,100923.0,33.0738,33.0929,32.9016,32.9303,100923.0
2020-09-22 14:30:00,34.44,34.55,34.41,34.46,137035.0,32.9494,33.0546,32.9207,32.9685,137035.0
2020-09-22 15:00:00,34.46,34.63,34.43,34.61,95990.0,32.9685,33.1312,32.9398,33.112,95990.0
2020-09-22 15:30:00,34.61,34.7,34.51,34.65,395098.0,33.112,33.1981,33.0164,33.1503,395098.0
2020-09-23 09:30:00,34.81,35.08,34.81,35.05,158094.0,33.3034,33.5617,33.3034,33.533,158094.0
2020-09-23 10:00:00,35.05,35.29,35.04,35.27,120284.0,33.533,33.7626,33.5234,33.7435,120284.0
2020-09-23 10:30:00,35.29,35.35,35.2,35.3,89446.0,33.7626,33.82,33.6765,33.7722,89446.0
2020-09-23 11:00:00,35.3,35.39,35.14,35.15,89710.0,33.7722,33.8583,33.6191,33.6287,89710.0
2020-09-23 11:30:00,35.14,35.19,35.01,35.08,91895.0,33.6191,33.6669,33.4947,33.5617,91895.0
2020-09-23 12:00:00,35.07,35.1,35.01,35.07,81139.0,33.5521,33.5808,33.4947,33.5521,81139.0
2020-09-23 12:30:00,35.06,35.22,35.01,35.22,62853.0,33.5426,33.6956,33.4947,33.6956,62853.0
2020-09-23 13:00:00,35.24,35.37,35.19,35.26,163055.0,33.7148,33.8391,33.6669,33.7339,163055.0
2020-09-23 13:30:00,35.26,35.32,35.11,35.12,136216.0,33.7339,33.7913,33.5904,33.6,136216.0
2020-09-23 14:00:00,35.12,35.12,34.81,34.87,173327.0,33.6,33.6,33.3034,33.3608,173327.0
2020-09-23 14:30:00,34.86,34.88,34.38,34.39,188680.0,33.3512,33.3703,32.892,32.9016,188680.0
2020-09-23 15:00:00,34.39,34.45,34.25,34.36,261091.0,32.9016,32.959,32.7676,32.8729,261091.0
2020-09-23 15:30:00,34.35,34.4,34.1,34.1,488892.0,32.8633,32.9111,32.6241,32.6241,488892.0
2020-09-24 09:30:00,33.91,33.96,33.34,33.51,181057.0,32.4423,32.4902,31.897,32.0596,181057.0
2020-09-24 10:00:00,33.53,33.79,33.37,33.37,149771.0,32.0788,32.3275,31.9257,31.9257,149771.0
2020-09-24 10:30:00,33.37,33.37,33.09,33.24,271079.0,31.9257,31.9257,31.6578,31.8013,271079.0
2020-09-24 11:00:00,33.24,33.3,33.0,33.24,203158.0,31.8013,31.8587,31.5717,31.8013,203158.0
2020-09-24 11:30:00,33.25,33.43,33.23,33.43,129457.0,31.8109,31.9831,31.7918,31.9831,129457.0
2020-09-24 12:00:00,33.43,33.53,33.36,33.41,113628.0,31.9831,32.0788,31.9161,31.964,113628.0
2020-09-24 12:30:00,33.41,33.42,33.23,33.31,298254.0,31.964,31.9735,31.7918,31.8683,298254.0
2020-09-24 13:00:00,33.31,33.52,33.27,33.5,149751.0,31.8683,32.0692,31.83,32.0501,149751.0
2020-09-24 13:30:00,33.51,33.58,33.34,33.35,148272.0,32.0596,32.1266,31.897,31.9066,148272.0
2020-09-24 14:00:00,33.35,33.43,33.18,33.19,210996.0,31.9066,31.9831,31.7439,31.7535,210996.0
2020-09-24 14:30:00,33.19,33.27,33.01,33.01,170415.0,31.7535,31.83,31.5813,31.5813,170415.0
2020-09-24 15:00:00,33.02,33.13,32.89,32.92,219061.0,31.5909,31.6961,31.4665,31.4952,219061.0
2020-09-24 15:30:00,32.92,33.13,32.88,33.06,577682.0,31.4952,31.6961,31.4569,31.6291,577682.0
2020-09-25 09:30:00,32.87,33.22,32.77,32.98,413670.0,31.4473,31.7822,31.3517,31.5526,413670.0
2020-09-25 10:00:00,33.0,33.27,32.72,33.23,227294.0,31.5717,31.83,31.3038,31.7918,227294.0
2020-09-25 10:30:00,33.23,33.42,33.18,33.31,220560.0,31.7918,31.9735,31.7439,31.8683,220560.0
2020-09-25 11:00:00,33.31,33.41,33.22,33.37,104350.0,31.8683,31.964,31.7822,31.9257,104350.0
2020-09-25 11:30:00,33.38,33.46,33.24,33.29,111782.0,31.9353,32.0118,31.8013,31.8492,111782.0
2020-09-25 12:00:00,33.28,33.48,33.27,33.48,133186.0,31.8396,32.0309,31.83,32.0309,133186.0
2020-09-25 12:30:00,33.49,33.62,33.48,33.57,126848.0,32.0405,32.1649,32.0309,32.117,126848.0
2020-09-25 13:00:00,33.57,33.62,33.52,33.58,116165.0,32.117,32.1649,32.0692,32.1266,116165.0
2020-09-25 13:30:00,33.58,33.74,33.54,33.74,178756.0,32.1266,32.2797,32.0883,32.2797,178756.0
2020-09-25 14:00:00,33.73,33.79,33.62,33.74,150358.0,32.2701,32.3275,32.1649,32.2797,150358.0
2020-09-25 14:30:00,33.74,33.85,33.71,33.83,141665.0,32.2797,32.3849,32.251,32.3658,141665.0
2020-09-25 15:00:00,33.83,33.95,33.8,33.88,327201.0,32.3658,32.4806,32.3371,32.4136,327201.0
2020-09-25 15:30:00,33.88,33.94,33.81,33.92,586335.0,32.4136,32.471,32.3467,32.4519,586335.0
2020-09-28 09:30:00,34.45,34.76,33.95,34.7,229852.0,32.959,33.2555,32.4806,33.1981,229852.0
2020-09-28 10:00:00,34.7,34.92,34.6,34.77,191041.0,33.1981,33.4086,33.1025,33.2651,191041.0
2020-09-28 10:30:00,34.76,34.94,34.73,34.75,120767.0,33.2555,33.4278,33.2268,33.246,120767.0
2020-09-28 11:00:00,34.76,34.97,34.76,34.94,71318.0,33.2555,33.4565,33.2555,33.4278,71318.0
2020-09-28 11:30:00,34.95,34.95,34.83,34.87,62500.0,33.4373,33.4373,33.3225,33.3608,62500.0
2020-09-28 12:00:00,34.87,34.88,34.75,34.76,74274.0,33.3608,33.3703,33.246,33.2555,74274.0
2020-09-28 12:30:00,34.75,34.91,34.71,34.84,64472.0,33.246,33.399,33.2077,33.3321,64472.0
2020-09-28 13:00:00,34.84,34.92,34.82,34.87,46342.0,33.3321,33.4086,33.3129,33.3608,46342.0
2020-09-28 13:30:00,34.87,34.92,34.85,34.91,51312.0,33.3608,33.4086,33.3416,33.399,51312.0
2020-09-28 14:00:00,34.9,34.99,34.88,34.98,64533.0,33.3895,33.4756,33.3703,33.466,64533.0
2020-09-28 14:30:00,34.98,34.98,34.9,34.95,55916.0,33.466,33.466,33.3895,33.4373,55916.0
2020-09-28 15:00:00,34.95,35.06,34.95,35.05,472999.0,33.4373,33.5426,33.4373,33.533,472999.0
2020-09-28 15:30:00,35.05,35.08,34.92,34.95,564004.0,33.533,33.5617,33.4086,33.4373,564004.0
2020-09-29 09:30:00,35.01,35.06,34.66,34.85,278873.0,33.4947,33.5426,33.1599,33.3416,278873.0
2020-09-29 10:00:00,34.9,34.96,34.62,34.71,314153.0,33.3895,33.4469,33.1216,33.2077,314153.0
2020-09-29 10:30:00,34.71,34.73,34.5,34.52,166076.0,33.2077,33.2268,33.0068,33.0259,166076.0
2020-09-29 11:00:00,34.52,34.62,34.43,34.56,97928.0,33.0259,33.1216,32.9398,33.0642,97928.0
2020-09-29 11:30:00,34.55,34.63,34.47,34.55,130320.0,33.0546,33.1312,32.9781,33.0546,130320.0
2020-09-29 12:00:00,34.55,34.72,34.52,34.69,133528.0,33.0546,33.2173,33.0259,33.1886,133528.0
2020-09-29 12:30:00,34.69,34.75,34.63,34.69,134257.0,33.1886,33.246,33.1312,33.1886,134257.0
2020-09-29 13:00:00,34.68,34.68,34.43,34.49,69184.0,33.179,33.179,32.9398,32.9972,69184.0
2020-09-29 13:30:00,34.48,34.5,34.35,34.44,102639.0,32.9877,33.0068,32.8633,32.9494,102639.0
2020-09-29 14:00:00,34.44,34.47,34.31,34.39,203242.0,32.9494,32.9781,32.825,32.9016,203242.0
2020-09-29 14:30:00,34.39,34.4,34.18,34.19,176720.0,32.9016,32.9111,32.7006,32.7102,176720.0
2020-09-29 15:00:00,34.19,34.33,34.18,34.22,181485.0,32.7102,32.8442,32.7006,32.7389,181485.0
2020-09-29 15:30:00,34.23,34.27,34.11,34.19,444720.0,32.7485,32.7867,32.6337,32.7102,444720.0
2020-09-30 09:30:00,34.34,34.73,34.34,34.69,229597.0,32.8537,33.2268,32.8537,33.1886,229597.0
2020-09-30 10:00:00,34.69,34.87,34.68,34.75,136086.0,33.1886,33.3608,33.179,33.246,136086.0
2020-09-30 10:30:00,34.75,34.81,34.64,34.67,119574.0,33.246,33.3034,33.1407,33.1694,119574.0
2020-09-30 11:00:00,34.66,34.7,34.57,34.64,97518.0,33.1599,33.1981,33.0738,33.1407,97518.0
2020-09-30 11:30:00,34.63,34.65,34.51,34.54,104886.0,33.1312,33.1503,33.0164,33.0451,104886.0
2020-09-30 12:00:00,34.55,34.63,34.52,34.59,85793.0,33.0546,33.1312,33.0259,33.0929,85793.0
2020-09-30 12:30:00,34.6,34.64,34.54,34.62,154141.0,33.1025,33.1407,33.0451,33.1216,154141.0
2020-09-30 13:00:00,34.62,34.64,34.55,34.61,159733.0,33.1216,33.1407,33.0546,33.112,159733.0
2020-09-30 13:30:00,34.6,34.64,34.53,34.55,150723.0,33.1025,33.1407,33.0355,33.0546,150723.0
2020-09-30 14:00:00,34.55,34.68,34.36,34.44,164495.0,33.0546,33.179,32.8729,32.9494,164495.0
2020-09-30 14:30:00,34.41,34.46,34.21,34.4,153057.0,32.9207,32.9685,32.7293,32.9111,153057.0
2020-09-30 15:00:00,34.4,34.42,34.03,34.18,155384.0,32.9111,32.9303,32.5571,32.7006,155384.0
2020-09-30 15:30:00,34.17,34.42,34.12,34.34,434815.0,32.6911,32.9303,32.6432,32.8537,434815.0
2020-10-01 09:30:00,34.64,35.01,34.54,34.55,358809.0,33.1407,33.4947,33.0451,33.0546,358809.0
2020-10-01 10:00:00,34.55,34.6,34.45,34.55,130297.0,33.0546,33.1025,32.959,33.0546,130297.0
2020-10-01 10:30:00,34.55,34.67,34.48,34.55,92446.0,33.0546,33.1694,32.9877,33.0546,92446.0
2020-10-01 11:00:00,34.55,34.76,34.48,34.73,158694.0,33.0546,33.2555,32.9877,33.2268,158694.0
2020-10-01 11:30:00,34.73,34.75,34.62,34.7,121613.0,33.2268,33.246,33.1216,33.1981,121613.0
2020-10-01 12:00:00,34.7,34.81,34.61,34.79,96917.0,33.1981,33.3034,33.112,33.2842,96917.0
2020-10-01 12:30:00,34.79,34.81,34.66,34.68,131419.0,33.2842,33.3034,33.1599,33.179,131419.0
2020-10-01 13:00:00,34.69,34.77,34.63,34.63,108681.0,33.1886,33.2651,33.1312,33.1312,108681.0
2020-10-01 13:30:00,34.63,34.66,34.49,34.52,172371.0,33.1312,33.1599,32.9972,33.0259,172371.0
2020-10-01 14:00:00,34.52,34.71,34.37,34.71,211045.0,33.0259,33.2077,32.8824,33.2077,211045.0
2020-10-01 14:30:00,34.71,34.8,34.69,34.75,67278.0,33.2077,33.2938,33.1886,33.246,67278.0
2020-10-01 15:00:00,34.75,34.78,34.54,34.57,163233.0,33.246,33.2747,33.0451,33.0738,163233.0
2020-10-01 15:30:00,34.57,34.69,34.49,34.68,277640.0,33.0738,33.1886,32.9972,33.179,277640.0
2020-10-02 09:30:00,34.2,34.96,34.01,34.89,248324.0,32.7198,33.4469,32.538,33.3799,248324.0
2020-10-02 10:00:00,34.89,35.03,34.86,35.02,152552.0,33.3799,33.5139,33.3512,33.5043,152552.0
2020-10-02 10:30:00,35.02,35.02,34.81,34.91,66096.0,33.5043,33.5043,33.3034,33.399,66096.0
2020-10-02 11:00:00,34.91,35.13,34.88,35.08,84078.0,33.399,33.6095,33.3703,33.5617,84078.0
2020-10-02 11:30:00,35.08,35.1,34.89,34.93,106921.0,33.5617,33.5808,33.3799,33.4182,106921.0
2020-10-02 12:00:00,34.92,35.37,34.88,35.36,164584.0,33.4086,33.8391,33.3703,33.8296,164584.0
2020-10-02 12:30:00,35.38,35.48,35.34,35.39,246552.0,33.8487,33.9444,33.8104,33.8583,246552.0
2020-10-02 13:00:00,35.39,35.45,35.33,35.38,80262.0,33.8583,33.9157,33.8009,33.8487,80262.0
2020-10-02 13:30:00,35.39,35.39,35.11,35.16,72889.0,33.8583,33.8583,33.5904,33.6382,72889.0
2020-10-02 14:00:00,35.16,35.3,35.16,35.25,57010.0,33.6382,33.7722,33.6382,33.7243,57010.0
2020-10-02 14:30:00,35.25,35.33,35.18,35.28,80519.0,33.7243,33.8009,33.6574,33.753,80519.0
2020-10-02 15:00:00,35.28,35.3,35.16,35.23,84768.0,33.753,33.7722,33.6382,33.7052,84768.0
2020-10-02 15:30:00,35.23,35.29,35.08,35.1,200164.0,33.7052,33.7626,33.5617,33.5808,200164.0
2020-10-05 09:30:00,35.46,35.7,35.32,35.46,66020.0,33.9252,34.1549,33.7913,33.9252,66020.0
2020-10-05 10:00:00,35.49,35.54,35.38,35.45,56607.0,33.9539,34.0018,33.8487,33.9157,56607.0
2020-10-05 10:30:00,35.45,35.57,35.37,35.4,72685.0,33.9157,34.0305,33.8391,33.8678,72685.0
2020-10-05 11:00:00,35.4,35.6,35.36,35.5,59706.0,33.8678,34.0592,33.8296,33.9635,59706.0
2020-10-05 11:30:00,35.5,35.56,35.39,35.54,74294.0,33.9635,34.0209,33.8583,34.0018,74294.0
2020-10-05 12:00:00,35.54,35.69,35.51,35.69,62379.0,34.0018,34.1453,33.9731,34.1453,62379.0
2020-10-05 12:30:00,35.69,35.79,35.63,35.79,123018.0,34.1453,34.241,34.0879,34.241,123018.0
2020-10-05 13:00:00,35.79,35.89,35.72,35.87,101451.0,34.241,34.3366,34.174,34.3175,101451.0
2020-10-05 13:30:00,35.87,35.88,35.8,35.87,68490.0,34.3175,34.3271,34.2505,34.3175,68490.0
2020-10-05 14:00:00,35.87,35.99,35.82,35.95,80933.0,34.3175,34.4323,34.2697,34.394,80933.0
2020-10-05 14:30:00,35.95,36.08,35.95,36.08,101529.0,34.394,34.5184,34.394,34.5184,101529.0
2020-10-05 15:00:00,36.08,36.13,36.05,36.13,96463.0,34.5184,34.5662,34.4897,34.5662,96463.0
2020-10-05 15:30:00,36.13,36.21,36.04,36.06,308184.0,34.5662,34.6428,34.4801,34.4993,308184.0
2020-10-06 09:30:00,36.1,36.23,35.89,36.11,105988.0,34.5375,34.6619,34.3366,34.5471,105988.0
2020-10-06 10:00:00,36.11,36.11,35.89,35.9,207757.0,34.5471,34.5471,34.3366,34.3462,207757.0
2020-10-06 10:30:00,35.9,35.98,35.77,35.83,90266.0,34.3462,34.4227,34.2218,34.2792,90266.0
2020-10-06 11:00:00,35.83,35.86,35.68,35.75,49532.0,34.2792,34.3079,34.1357,34.2027,49532.0
2020-10-06 11:30:00,35.73,35.89,35.7,35.72,96990.0,34.1836,34.3366,34.1549,34.174,96990.0
2020-10-06 12:00:00,35.72,35.72,35.47,35.54,162892.0,34.174,34.174,33.9348,34.0018,162892.0
2020-10-06 12:30:00,35.53,35.55,35.46,35.51,71910.0,33.9922,34.0113,33.9252,33.9731,71910.0
2020-10-06 13:00:00,35.52,35.74,35.51,35.73,101759.0,33.9826,34.1931,33.9731,34.1836,101759.0
2020-10-06 13:30:00,35.73,35.78,35.68,35.74,84949.0,34.1836,34.2314,34.1357,34.1931,84949.0
2020-10-06 14:00:00,35.73,35.85,35.71,35.84,87868.0,34.1836,34.2984,34.1644,34.2888,87868.0
2020-10-06 14:30:00,35.84,35.92,35.1,35.23,114017.0,34.2888,34.3653,33.5808,33.7052,114017.0
2020-10-06 15:00:00,35.23,35.24,35.0,35.2,151116.0,33.7052,33.7148,33.4852,33.6765,151116.0
2020-10-06 15:30:00,35.2,35.3,34.95,34.95,349978.0,33.6765,33.7722,33.4373,33.4373,349978.0
2020-10-07 09:30:00,35.26,35.72,35.26,35.49,117718.0,33.7339,34.174,33.7339,33.9539,117718.0
2020-10-07 10:00:00,35.48,35.59,35.4,35.46,93599.0,33.9444,34.0496,33.8678,33.9252,93599.0
2020-10-07 10:30:00,35.45,35.49,35.27,35.4,67639.0,33.9157,33.9539,33.7435,33.8678,67639.0
2020-10-07 11:00:00,35.41,35.52,35.39,35.4,49574.0,33.8774,33.9826,33.8583,33.8678,49574.0
2020-10-07 11:30:00,35.41,35.42,35.33,35.34,33003.0,33.8774,33.887,33.8009,33.8104,33003.0
2020-10-07 12:00:00,35.35,35.38,35.24,35.32,71916.0,33.82,33.8487,33.7148,33.7913,71916.0
2020-10-07 12:30:00,35.33,35.4,35.28,35.3,56504.0,33.8009,33.8678,33.753,33.7722,56504.0
2020-10-07 13:00:00,35.3,35.36,35.25,35.28,47182.0,33.7722,33.8296,33.7243,33.753,47182.0
2020-10-07 13:30:00,35.28,35.38,35.2,35.29,67728.0,33.753,33.8487,33.6765,33.7626,67728.0
2020-10-07 14:00:00,35.3,35.39,35.21,35.34,136578.0,33.7722,33.8583,33.6861,33.8104,136578.0
2020-10-07 14:30:00,35.34,35.36,35.21,35.31,141431.0,33.8104,33.8296,33.6861,33.7817,141431.0
2020-10-07 15:00:00,35.31,35.35,35.29,35.34,99484.0,33.7817,33.82,33.7626,33.8104,99484.0
2020-10-07 15:30:00,35.34,35.35,35.23,35.25,492403.0,33.8104,33.82,33.7052,33.7243,492403.0
2020-10-08 09:30:00,35.65,35.81,35.49,35.77,237018.0,34.107,34.2601,33.9539,34.2218,237018.0
2020-10-08 10:00:00,35.79,35.94,35.63,35.94,118650.0,34.241,34.3845,34.0879,34.3845,118650.0
2020-10-08 10:30:00,35.94,36.07,35.93,36.0,187625.0,34.3845,34.5088,34.3749,34.4419,187625.0
2020-10-08 11:00:00,36.01,36.11,35.88,35.89,76600.0,34.4514,34.5471,34.3271,34.3366,76600.0
2020-10-08 11:30:00,35.88,35.95,35.73,35.9,62689.0,34.3271,34.394,34.1836,34.3462,62689.0
2020-10-08 12:00:00,35.91,36.06,35.9,36.04,37558.0,34.3558,34.4993,34.3462,34.4801,37558.0
2020-10-08 12:30:00,36.04,36.11,36.04,36.09,38209.0,34.4801,34.5471,34.4801,34.528,38209.0
2020-10-08 13:00:00,36.09,36.09,35.96,36.0,37573.0,34.528,34.528,34.4036,34.4419,37573.0
2020-10-08 13:30:00,36.01,36.1,36.0,36.05,59549.0,34.4514,34.5375,34.4419,34.4897,59549.0
2020-10-08 14:00:00,36.06,36.11,36.02,36.07,77828.0,34.4993,34.5471,34.461,34.5088,77828.0
2020-10-08 14:30:00,36.06,36.09,35.98,36.0,60962.0,34.4993,34.528,34.4227,34.4419,60962.0
2020-10-08 15:00:00,36.01,36.02,35.94,36.01,54731.0,34.4514,34.461,34.3845,34.4514,54731.0
2020-10-08 15:30:00,36.02,36.08,35.97,36.05,301580.0,34.461,34.5184,34.4132,34.4897,301580.0
2020-10-09 09:30:00,36.21,36.42,36.03,36.14,117741.0,34.6428,34.8437,34.4706,34.5758,117741.0
2020-10-09 10:00:00,36.14,36.16,35.89,35.9,69960.0,34.5758,34.5949,34.3366,34.3462,69960.0
2020-10-09 10:30:00,35.9,35.93,35.78,35.87,101465.0,34.3462,34.3749,34.2314,34.3175,101465.0
2020-10-09 11:00:00,35.88,35.93,35.71,35.76,113212.0,34.3271,34.3749,34.1644,34.2123,113212.0
2020-10-09 11:30:00,35.76,35.98,35.71,35.9,100113.0,34.2123,34.4227,34.1644,34.3462,100113.0
2020-10-09 12:00:00,35.9,36.06,35.89,36.0,66472.0,34.3462,34.4993,34.3366,34.4419,66472.0
2020-10-09 12:30:00,36.01,36.11,35.96,36.02,33589.0,34.4514,34.5471,34.4036,34.461,33589.0
2020-10-09 13:00:00,36.03,36.04,35.95,36.0,25791.0,34.4706,34.4801,34.394,34.4419,25791.0
2020-10-09 13:30:00,35.99,36.05,35.95,36.02,61501.0,34.4323,34.4897,34.394,34.461,61501.0
2020-10-09 14:00:00,36.02,36.02,35.85,35.88,31690.0,34.461,34.461,34.2984,34.3271,31690.0
2020-10-09 14:30:00,35.88,35.95,35.83,35.94,83448.0,34.3271,34.394,34.2792,34.3845,83448.0
2020-10-09 15:00:00,35.94,35.95,35.85,35.89,96415.0,34.3845,34.394,34.2984,34.3366,96415.0
2020-10-09 15:30:00,35.89,35.99,35.78,35.83,557861.0,34.3366,34.4323,34.2314,34.2792,557861.0
2020-10-12 09:30:00,36.28,36.35,35.95,36.21,122317.0,34.7098,34.7767,34.394,34.6428,122317.0
2020-10-12 10:00:00,36.22,36.35,36.17,36.32,51748.0,34.6524,34.7767,34.6045,34.748,51748.0
2020-10-12 10:30:00,36.31,36.39,36.18,36.23,67964.0,34.7385,34.815,34.6141,34.6619,67964.0
2020-10-12 11:00:00,36.23,36.3,36.2,36.23,35126.0,34.6619,34.7289,34.6332,34.6619,35126.0
2020-10-12 11:30:00,36.22,36.23,36.05,36.09,37617.0,34.6524,34.6619,34.4897,34.528,37617.0
2020-10-12 12:00:00,36.09,36.22,36.06,36.21,50226.0,34.528,34.6524,34.4993,34.6428,50226.0
2020-10-12 12:30:00,36.21,36.22,36.13,36.16,31253.0,34.6428,34.6524,34.5662,34.5949,31253.0
2020-10-12 13:00:00,36.17,36.17,36.08,36.16,32796.0,34.6045,34.6045,34.5184,34.5949,32796.0
2020-10-12 13:30:00,36.16,36.19,36.11,36.14,33608.0,34.5949,34.6236,34.5471,34.5758,33608.0
2020-10-12 14:00:00,36.15,36.25,36.15,36.19,53482.0,34.5854,34.6811,34.5854,34.6236,53482.0
2020-10-12 14:30:00,36.18,36.2,36.08,36.19,69387.0,34.6141,34.6332,34.5184,34.6236,69387.0
2020-10-12 15:00:00,36.2,36.23,36.14,36.18,88198.0,34.6332,34.6619,34.5758,34.6141,88198.0
2020-10-12 15:30:00,36.19,36.27,36.14,36.27,270100.0,34.6236,34.7002,34.5758,34.7002,270100.0
2020-10-13 09:30:00,36.34,36.66,36.22,36.62,203770.0,34.7672,35.0733,34.6524,35.035,203770.0
2020-10-13 10:00:00,36.62,36.67,36.51,36.62,96783.0,35.035,35.0829,34.9298,35.035,96783.0
2020-10-13 10:30:00,36.61,36.77,36.59,36.73,74930.0,35.0255,35.1785,35.0063,35.1403,74930.0
2020-10-13 11:00:00,36.75,36.76,36.59,36.59,53433.0,35.1594,35.169,35.0063,35.0063,53433.0
2020-10-13 11:30:00,36.6,36.61,36.39,36.44,59500.0,35.0159,35.0255,34.815,34.8628,59500.0
2020-10-13 12:00:00,36.44,36.49,36.36,36.44,58792.0,34.8628,34.9107,34.7863,34.8628,58792.0
2020-10-13 12:30:00,36.44,36.47,36.36,36.45,38140.0,34.8628,34.8915,34.7863,34.8724,38140.0
2020-10-13 13:00:00,36.46,36.47,36.16,36.26,171369.0,34.882,34.8915,34.5949,34.6906,171369.0
2020-10-13 13:30:00,36.26,36.28,36.13,36.16,56053.0,34.6906,34.7098,34.5662,34.5949,56053.0
2020-10-13 14:00:00,36.15,36.18,36.07,36.13,62648.0,34.5854,34.6141,34.5088,34.5662,62648.0
2020-10-13 14:30:00,36.11,36.14,36.02,36.09,55274.0,34.5471,34.5758,34.461,34.528,55274.0
2020-10-13 15:00:00,36.07,36.31,36.06,36.3,64569.0,34.5088,34.7385,34.4993,34.7289,64569.0
2020-10-13 15:30:00,36.3,36.38,36.25,36.31,233958.0,34.7289,34.8054,34.6811,34.7385,233958.0
2020-10-14 09:30:00,36.23,36.49,36.17,36.32,105392.0,34.6619,34.9107,34.6045,34.748,105392.0
2020-10-14 10:00:00,36.34,36.36,36.24,36.3,77511.0,34.7672,34.7863,34.6715,34.7289,77511.0
2020-10-14 10:30:00,36.31,36.61,36.21,36.61,100133.0,34.7385,35.0255,34.6428,35.0255,100133.0
2020-10-14 11:00:00,36.61,36.87,36.61,36.87,96509.0,35.0255,35.2742,35.0255,35.2742,96509.0
2020-10-14 11:30:00,36.87,36.91,36.52,36.52,81018.0,35.2742,35.3125,34.9394,34.9394,81018.0
2020-10-14 12:00:00,36.52,36.63,36.39,36.46,75113.0,34.9394,35.0446,34.815,34.882,75113.0
2020-10-14 12:30:00,36.46,36.59,36.44,36.56,56335.0,34.882,35.0063,34.8628,34.9776,56335.0
2020-10-14 13:00:00,36.55,36.73,36.55,36.65,33152.0,34.9681,35.1403,34.9681,35.0637,33152.0
2020-10-14 13:30:00,36.64,36.69,36.59,36.69,29594.0,35.0542,35.102,35.0063,35.102,29594.0
2020-10-14 14:00:00,36.68,36.7,36.54,36.58,45602.0,35.0924,35.1116,34.9585,34.9968,45602.0
2020-10-14 14:30:00,36.59,36.59,36.45,36.48,94887.0,35.0063,35.0063,34.8724,34.9011,94887.0
2020-10-14 15:00:00,36.49,36.65,36.47,36.53,91869.0,34.9107,35.0637,34.8915,34.9489,91869.0
2020-10-14 15:30:00,36.52,36.56,36.37,36.41,197809.0,34.9394,34.9776,34.7959,34.8341,197809.0
2020-10-15 09:30:00,36.18,36.23,35.6,36.23,210595.0,34.6141,34.6619,34.0592,34.6619,210595.0
2020-10-15 10:00:00,36.23,36.33,36.14,36.25,58429.0,34.6619,34.7576,34.5758,34.6811,58429.0
2020-10-15 10:30:00,36.25,36.34,36.14,36.34,36040.0,34.6811,34.7672,34.5758,34.7672,36040.0
2020-10-15 11:00:00,36.33,36.5,36.25,36.42,46491.0,34.7576,34.9202,34.6811,34.8437,46491.0
2020-10-15 11:30:00,36.45,36.74,36.42,36.66,132215.0,34.8724,35.1498,34.8437,35.0733,132215.0
2020-10-15 12:00:00,36.66,36.77,36.59,36.6,61793.0,35.0733,35.1785,35.0063,35.0159,61793.0
2020-10-15 12:30:00,36.6,36.8,36.54,36.78,164678.0,35.0159,35.2072,34.9585,35.1881,164678.0
2020-10-15 13:00:00,36.79,36.96,36.78,36.95,127546.0,35.1977,35.3603,35.1881,35.3508,127546.0
2020-10-15 13:30:00,36.96,37.02,36.89,36.98,154987.0,35.3603,35.4177,35.2934,35.3795,154987.0
2020-10-15 14:00:00,37.0,37.04,36.92,36.94,90810.0,35.3986,35.4369,35.3221,35.3412,90810.0
2020-10-15 14:30:00,36.94,36.97,36.87,36.89,116364.0,35.3412,35.3699,35.2742,35.2934,116364.0
2020-10-15 15:00:00,36.88,37.01,36.88,37.0,331559.0,35.2838,35.4082,35.2838,35.3986,331559.0
2020-10-15 15:30:00,37.0,37.1,36.97,37.09,445531.0,35.3986,35.4943,35.3699,35.4847,445531.0
2020-10-16 09:30:00,37.09,37.24,36.94,37.12,98941.0,35.4847,35.6282,35.3412,35.5134,98941.0
2020-10-16 10:00:00,37.13,37.22,36.97,37.18,69219.0,35.523,35.6091,35.3699,35.5708,69219.0
2020-10-16 10:30:00,37.19,37.33,37.13,37.22,68617.0,35.5804,35.7143,35.523,35.6091,68617.0
2020-10-16 11:00:00,37.2,37.23,36.93,37.09,70479.0,35.5899,35.6186,35.3316,35.4847,70479.0
2020-10-16 11:30:00,37.08,37.23,37.08,37.11,69097.0,35.4751,35.6186,35.4751,35.5038,69097.0
2020-10-16 12:00:00,37.11,37.13,37.05,37.11,53049.0,35.5038,35.523,35.4464,35.5038,53049.0
2020-10-16 12:30:00,37.12,37.12,36.95,37.07,92948.0,35.5134,35.5134,35.3508,35.4656,92948.0
2020-10-16 13:00:00,37.05,37.07,36.91,36.93,33348.0,35.4464,35.4656,35.3125,35.3316,33348.0
2020-10-16 13:30:00,36.93,37.1,36.93,37.07,45128.0,35.3316,35.4943,35.3316,35.4656,45128.0
2020-10-16 14:00:00,37.07,37.2,37.07,37.19,96311.0,35.4656,35.5899,35.4656,35.5804,96311.0
2020-10-16 14:30:00,37.19,37.27,37.19,37.23,103614.0,35.5804,35.6569,35.5804,35.6186,103614.0
2020-10-16 15:00:00,37.23,37.25,37.1,37.13,105437.0,35.6186,35.6378,35.4943,35.523,105437.0
2020-10-16 15:30:00,37.13,37.13,36.92,36.94,211866.0,35.523,35.523,35.3221,35.3412,211866.0
2020-10-19 09:30:00,37.16,37.43,37.09,37.33,84336.0,35.5517,35.81,35.4847,35.7143,84336.0
2020-10-19 10:00:00,37.32,37.4,37.11,37.37,149427.0,35.7047,35.7813,35.5038,35.7526,149427.0
2020-10-19 10:30:00,37.37,37.38,37.25,37.3,119413.0,35.7526,35.7621,35.6378,35.6856,119413.0
2020-10-19 11:00:00,37.3,37.34,37.2,37.21,65826.0,35.6856,35.7239,35.5899,35.5995,65826.0
2020-10-19 11:30:00,37.22,37.4,37.18,37.39,73209.0,35.6091,35.7813,35.5708,35.7717,73209.0
2020-10-19 12:00:00,37.39,37.48,37.3,37.41,150415.0,35.7717,35.8578,35.6856,35.7908,150415.0
2020-10-19 12:30:00,37.41,37.49,37.38,37.41,95271.0,35.7908,35.8674,35.7621,35.7908,95271.0
2020-10-19 13:00:00,37.42,37.49,37.34,37.4,127146.0,35.8004,35.8674,35.7239,35.7813,127146.0
2020-10-19 13:30:00,37.4,37.44,37.19,37.26,113908.0,35.7813,35.8195,35.5804,35.6473,113908.0
2020-10-19 14:00:00,37.26,37.27,37.13,37.19,53873.0,35.6473,35.6569,35.523,35.5804,53873.0
2020-10-19 14:30:00,37.18,37.19,36.8,36.8,243184.0,35.5708,35.5804,35.2072,35.2072,243184.0
2020-10-19 15:00:00,36.8,36.93,36.74,36.92,301861.0,35.2072,35.3316,35.1498,35.3221,301861.0
2020-10-19 15:30:00,36.91,36.98,36.79,36.81,307202.0,35.3125,35.3795,35.1977,35.2168,307202.0
2020-10-20 09:30:00,37.07,37.31,36.93,37.31,76188.0,35.4656,35.6952,35.3316,35.6952,76188.0
2020-10-20 10:00:00,37.33,37.57,37.31,37.57,125214.0,35.7143,35.9439,35.6952,35.9439,125214.0
2020-10-20 10:30:00,37.58,37.6,37.39,37.41,134607.0,35.9535,35.9726,35.7717,35.7908,134607.0
2020-10-20 11:00:00,37.4,37.49,37.35,37.45,111264.0,35.7813,35.8674,35.7334,35.8291,111264.0
2020-10-20 11:30:00,37.45,37.52,37.41,37.51,61482.0,35.8291,35.8961,35.7908,35.8865,61482.0
2020-10-20 12:00:00,37.52,37.62,37.48,37.48,69460.0,35.8961,35.9918,35.8578,35.8578,69460.0
2020-10-20 12:30:00,37.48,37.71,37.44,37.71,78784.0,35.8578,36.0779,35.8195,36.0779,78784.0
2020-10-20 13:00:00,37.71,37.83,37.64,37.81,162940.0,36.0779,36.1927,36.0109,36.1735,162940.0
2020-10-20 13:30:00,37.82,37.91,37.78,37.83,76047.0,36.1831,36.2692,36.1448,36.1927,76047.0
2020-10-20 14:00:00,37.83,37.84,37.71,37.71,87309.0,36.1927,36.2022,36.0779,36.0779,87309.0
2020-10-20 14:30:00,37.72,37.74,37.6,37.7,109744.0,36.0874,36.1066,35.9726,36.0683,109744.0
2020-10-20 15:00:00,37.7,37.72,37.43,37.59,182420.0,36.0683,36.0874,35.81,35.9631,182420.0
2020-10-20 15:30:00,37.59,37.69,37.43,37.47,392193.0,35.9631,36.0587,35.81,35.8482,392193.0
2020-10-21 09:30:00,37.51,37.97,37.42,37.83,122227.0,35.8865,36.3266,35.8004,36.1927,122227.0
2020-10-21 10:00:00,37.84,37.95,37.7,37.72,156124.0,36.2022,36.3075,36.0683,36.0874,156124.0
2020-10-21 10:30:00,37.72,37.79,37.53,37.57,124276.0,36.0874,36.1544,35.9057,35.9439,124276.0
2020-10-21 11:00:00,37.57,37.6,37.38,37.47,175640.0,35.9439,35.9726,35.7621,35.8482,175640.0
2020-10-21 11:30:00,37.47,37.58,37.45,37.5,217659.0,35.8482,35.9535,35.8291,35.877,217659.0
2020-10-21 12:00:00,37.51,37.72,37.46,37.55,139238.0,35.8865,36.0874,35.8387,35.9248,139238.0
2020-10-21 12:30:00,37.54,37.54,37.22,37.26,126432.0,35.9152,35.9152,35.6091,35.6473,126432.0
2020-10-21 13:00:00,37.26,37.39,37.25,37.3,178407.0,35.6473,35.7717,35.6378,35.6856,178407.0
2020-10-21 13:30:00,37.3,37.39,37.16,37.25,220617.0,35.6856,35.7717,35.5517,35.6378,220617.0
2020-10-21 14:00:00,37.28,37.41,37.23,37.39,74212.0,35.6665,35.7908,35.6186,35.7717,74212.0
2020-10-21 14:30:00,37.39,37.42,37.33,37.39,284550.0,35.7717,35.8004,35.7143,35.7717,284550.0
2020-10-21 15:00:00,37.39,37.47,37.33,37.47,108151.0,35.7717,35.8482,35.7143,35.8482,108151.0
2020-10-21 15:30:00,37.46,37.46,37.03,37.14,455734.0,35.8387,35.8387,35.4273,35.5325,455734.0
2020-10-22 09:30:00,37.26,37.37,37.15,37.32,195031.0,35.6473,35.7526,35.5421,35.7047,195031.0
2020-10-22 10:00:00,37.31,37.33,36.93,36.99,138280.0,35.6952,35.7143,35.3316,35.389,138280.0
2020-10-22 10:30:00,36.98,37.03,36.72,36.97,180172.0,35.3795,35.4273,35.1307,35.3699,180172.0
2020-10-22 11:00:00,36.97,37.2,36.95,37.11,164773.0,35.3699,35.5899,35.3508,35.5038,164773.0
2020-10-22 11:30:00,37.11,37.22,37.05,37.12,69235.0,35.5038,35.6091,35.4464,35.5134,69235.0
2020-10-22 12:00:00,37.12,37.18,37.11,37.15,120156.0,35.5134,35.5708,35.5038,35.5421,120156.0
2020-10-22 12:30:00,37.15,37.37,37.12,37.29,92068.0,35.5421,35.7526,35.5134,35.676,92068.0
2020-10-22 13:00:00,37.3,37.46,37.29,37.46,98587.0,35.6856,35.8387,35.676,35.8387,98587.0
2020-10-22 13:30:00,37.47,37.54,37.39,37.48,78754.0,35.8482,35.9152,35.7717,35.8578,78754.0
2020-10-22 14:00:00,37.49,37.61,37.44,37.54,97529.0,35.8674,35.9822,35.8195,35.9152,97529.0
2020-10-22 14:30:00,37.54,37.58,37.5,37.53,64386.0,35.9152,35.9535,35.877,35.9057,64386.0
2020-10-22 15:00:00,37.54,37.54,37.38,37.41,105683.0,35.9152,35.9152,35.7621,35.7908,105683.0
2020-10-22 15:30:00,37.41,37.42,37.24,37.25,288399.0,35.7908,35.8004,35.6282,35.6378,288399.0
2020-10-23 09:30:00,37.59,37.69,37.19,37.23,150919.0,35.9631,36.0587,35.5804,35.6186,150919.0
2020-10-23 10:00:00,37.24,37.3,37.07,37.16,171154.0,35.6282,35.6856,35.4656,35.5517,171154.0
2020-10-23 10:30:00,37.16,37.22,37.06,37.19,99950.0,35.5517,35.6091,35.456,35.5804,99950.0
2020-10-23 11:00:00,37.18,37.23,37.06,37.1,242567.0,35.5708,35.6186,35.456,35.4943,242567.0
2020-10-23 11:30:00,37.1,37.24,37.05,37.09,278630.0,35.4943,35.6282,35.4464,35.4847,278630.0
2020-10-23 12:00:00,37.09,37.15,36.95,37.08,401640.0,35.4847,35.5421,35.3508,35.4751,401640.0
2020-10-23 12:30:00,37.07,37.23,37.05,37.13,110443.0,35.4656,35.6186,35.4464,35.523,110443.0
2020-10-23 13:00:00,37.13,37.29,37.12,37.29,73690.0,35.523,35.676,35.5134,35.676,73690.0
2020-10-23 13:30:00,37.28,37.36,37.25,37.34,74117.0,35.6665,35.743,35.6378,35.7239,74117.0
2020-10-23 14:00:00,37.34,37.39,37.28,37.34,103146.0,35.7239,35.7717,35.6665,35.7239,103146.0
2020-10-23 14:30:00,37.36,37.44,37.35,37.4,93817.0,35.743,35.8195,35.7334,35.7813,93817.0
2020-10-23 15:00:00,37.41,37.5,37.41,37.47,97110.0,35.7908,35.877,35.7908,35.8482,97110.0
2020-10-23 15:30:00,37.47,37.5,37.38,37.38,313061.0,35.8482,35.877,35.7621,35.7621,313061.0
2020-10-26 09:30:00,36.87,37.27,36.66,36.73,150333.0,35.2742,35.6569,35.0733,35.1403,150333.0
2020-10-26 10:00:00,36.72,36.77,36.4,36.4,218015.0,35.1307,35.1785,34.8246,34.8246,218015.0
2020-10-26 10:30:00,36.39,36.47,36.22,36.24,129652.0,34.815,34.8915,34.6524,34.6715,129652.0
2020-10-26 11:00:00,36.22,36.33,36.09,36.29,117374.0,34.6524,34.7576,34.528,34.7193,117374.0
2020-10-26 11:30:00,36.29,36.37,36.26,36.3,93083.0,34.7193,34.7959,34.6906,34.7289,93083.0
2020-10-26 12:00:00,36.29,36.37,36.15,36.19,79948.0,34.7193,34.7959,34.5854,34.6236,79948.0
2020-10-26 12:30:00,36.17,36.2,36.03,36.04,148484.0,34.6045,34.6332,34.4706,34.4801,148484.0
2020-10-26 13:00:00,36.04,36.12,35.97,35.97,106904.0,34.4801,34.5567,34.4132,34.4132,106904.0
2020-10-26 13:30:00,35.97,36.2,35.95,36.2,61101.0,34.4132,34.6332,34.394,34.6332,61101.0
2020-10-26 14:00:00,36.19,36.4,36.17,36.4,75594.0,34.6236,34.8246,34.6045,34.8246,75594.0
2020-10-26 14:30:00,36.4,36.4,36.23,36.27,68364.0,34.8246,34.8246,34.6619,34.7002,68364.0
2020-10-26 15:00:00,36.26,36.39,36.25,36.36,95763.0,34.6906,34.815,34.6811,34.7863,95763.0
2020-10-26 15:30:00,36.36,36.52,36.28,36.51,276330.0,34.7863,34.9394,34.7098,34.9298,276330.0
2020-10-27 09:30:00,36.38,36.69,36.15,36.18,107450.0,34.8054,35.102,34.5854,34.6141,107450.0
2020-10-27 10:00:00,36.18,36.3,36.05,36.06,50762.0,34.6141,34.7289,34.4897,34.4993,50762.0
2020-10-27 10:30:00,36.06,36.27,36.06,36.07,45962.0,34.4993,34.7002,34.4993,34.5088,45962.0
2020-10-27 11:00:00,36.08,36.14,35.96,35.97,56743.0,34.5184,34.5758,34.4036,34.4132,56743.0
2020-10-27 11:30:00,35.97,36.0,35.89,35.94,44324.0,34.4132,34.4419,34.3366,34.3845,44324.0
2020-10-27 12:00:00,35.95,36.11,35.92,36.05,81802.0,34.394,34.5471,34.3653,34.4897,81802.0
2020-10-27 12:30:00,36.05,36.11,35.84,35.86,96700.0,34.4897,34.5471,34.2888,34.3079,96700.0
2020-10-27 13:00:00,35.85,35.98,35.82,35.97,111839.0,34.2984,34.4227,34.2697,34.4132,111839.0
2020-10-27 13:30:00,35.97,35.99,35.88,35.89,129540.0,34.4132,34.4323,34.3271,34.3366,129540.0
2020-10-27 14:00:00,35.9,35.99,35.88,35.95,115828.0,34.3462,34.4323,34.3271,34.394,115828.0
2020-10-27 14:30:00,35.96,35.96,35.85,35.94,64311.0,34.4036,34.4036,34.2984,34.3845,64311.0
2020-10-27 15:00:00,35.94,35.98,35.88,35.98,62281.0,34.3845,34.4227,34.3271,34.4227,62281.0
2020-10-27 15:30:00,35.97,36.01,35.8,35.82,247910.0,34.4132,34.4514,34.2505,34.2697,247910.0
2020-10-28 09:30:00,35.1,35.1,34.73,34.78,130841.0,33.5808,33.5808,33.2268,33.2747,130841.0
2020-10-28 10:00:00,34.78,34.81,34.48,34.53,93765.0,33.2747,33.3034,32.9877,33.0355,93765.0
2020-10-28 10:30:00,34.57,34.68,34.51,34.62,71034.0,33.0738,33.179,33.0164,33.1216,71034.0
2020-10-28 11:00:00,34.6,34.65,34.55,34.59,56330.0,33.1025,33.1503,33.0546,33.0929,56330.0
2020-10-28 11:30:00,34.56,34.87,34.49,34.83,44587.0,33.0642,33.3608,32.9972,33.3225,44587.0
2020-10-28 12:00:00,34.83,34.93,34.81,34.83,60243.0,33.3225,33.4182,33.3034,33.3225,60243.0
2020-10-28 12:30:00,34.83,34.84,34.52,34.69,45818.0,33.3225,33.3321,33.0259,33.1886,45818.0
2020-10-28 13:00:00,34.69,34.72,34.6,34.72,30334.0,33.1886,33.2173,33.1025,33.2173,30334.0
2020-10-28 13:30:00,34.71,34.82,34.65,34.81,39069.0,33.2077,33.3129,33.1503,33.3034,39069.0
2020-10-28 14:00:00,34.8,34.92,34.69,34.89,56591.0,33.2938,33.4086,33.1886,33.3799,56591.0
2020-10-28 14:30:00,34.87,34.91,34.69,34.82,72181.0,33.3608,33.399,33.1886,33.3129,72181.0
2020-10-28 15:00:00,34.81,34.92,34.73,34.88,108646.0,33.3034,33.4086,33.2268,33.3703,108646.0
2020-10-28 15:30:00,34.87,34.99,34.73,34.78,208466.0,33.3608,33.4756,33.2268,33.2747,208466.0
2020-10-29 09:30:00,34.76,34.85,34.14,34.6,120026.0,33.2555,33.3416,32.6624,33.1025,120026.0
2020-10-29 10:00:00,34.58,34.74,34.14,34.69,161202.0,33.0833,33.2364,32.6624,33.1886,161202.0
2020-10-29 10:30:00,34.67,34.76,34.62,34.75,80918.0,33.1694,33.2555,33.1216,33.246,80918.0
2020-10-29 11:00:00,34.74,34.74,34.55,34.57,77625.0,33.2364,33.2364,33.0546,33.0738,77625.0
2020-10-29 11:30:00,34.52,34.52,34.19,34.28,87950.0,33.0259,33.0259,32.7102,32.7963,87950.0
2020-10-29 12:00:00,34.3,34.33,34.22,34.27,79404.0,32.8155,32.8442,32.7389,32.7867,79404.0
2020-10-29 12:30:00,34.27,34.38,34.22,34.27,223485.0,32.7867,32.892,32.7389,32.7867,223485.0
2020-10-29 13:00:00,34.27,34.29,34.14,34.29,59986.0,32.7867,32.8059,32.6624,32.8059,59986.0
2020-10-29 13:30:00,34.29,34.59,34.29,34.59,52488.0,32.8059,33.0929,32.8059,33.0929,52488.0
2020-10-29 14:00:00,34.59,34.84,34.56,34.81,46671.0,33.0929,33.3321,33.0642,33.3034,46671.0
2020-10-29 14:30:00,34.82,34.83,34.61,34.77,182263.0,33.3129,33.3225,33.112,33.2651,182263.0
2020-10-29 15:00:00,34.78,34.87,34.64,34.8,228150.0,33.2747,33.3608,33.1407,33.2938,228150.0
2020-10-29 15:30:00,34.8,35.02,34.75,34.75,723254.0,33.2938,33.5043,33.246,33.246,723254.0
2020-10-30 09:30:00,34.94,35.1,34.37,34.57,105905.0,33.4278,33.5808,32.8824,33.0738,105905.0
2020-10-30 10:00:00,34.62,34.8,34.15,34.22,161987.0,33.1216,33.2938,32.6719,32.7389,161987.0
2020-10-30 10:30:00,34.19,34.27,33.79,33.82,165358.0,32.7102,32.7867,32.3275,32.3562,165358.0
2020-10-30 11:00:00,33.84,34.16,33.76,34.08,163266.0,32.3754,32.6815,32.2988,32.605,163266.0
2020-10-30 11:30:00,34.13,34.2,34.0,34.07,98933.0,32.6528,32.7198,32.5284,32.5954,98933.0
2020-10-30 12:00:00,34.07,34.23,34.03,34.16,78826.0,32.5954,32.7485,32.5571,32.6815,78826.0
2020-10-30 12:30:00,34.16,34.3,34.09,34.22,79521.0,32.6815,32.8155,32.6145,32.7389,79521.0
2020-10-30 13:00:00,34.21,34.28,34.02,34.1,83889.0,32.7293,32.7963,32.5476,32.6241,83889.0
2020-10-30 13:30:00,34.1,34.1,33.86,33.96,74978.0,32.6241,32.6241,32.3945,32.4902,74978.0
2020-10-30 14:00:00,33.98,34.16,33.82,33.86,68988.0,32.5093,32.6815,32.3562,32.3945,68988.0
2020-10-30 14:30:00,33.82,33.92,33.65,33.84,133929.0,32.3562,32.4519,32.1936,32.3754,133929.0
2020-10-30 15:00:00,33.85,33.99,33.73,33.96,111394.0,32.3849,32.5189,32.2701,32.4902,111394.0
2020-10-30 15:30:00,33.94,34.17,33.79,34.16,357152.0,32.471,32.6911,32.3275,32.6815,357152.0
2020-11-02 09:30:00,34.8,35.12,34.53,35.12,132954.0,33.2938,33.6,33.0355,33.6,132954.0
2020-11-02 10:00:00,35.15,35.52,35.15,35.4,108983.0,33.6287,33.9826,33.6287,33.8678,108983.0
2020-11-02 10:30:00,35.37,35.58,35.27,35.52,136844.0,33.8391,34.0401,33.7435,33.9826,136844.0
2020-11-02 11:00:00,35.47,35.61,35.43,35.49,89148.0,33.9348,34.0688,33.8965,33.9539,89148.0
2020-11-02 11:30:00,35.51,35.51,35.33,35.38,74058.0,33.9731,33.9731,33.8009,33.8487,74058.0
2020-11-02 12:00:00,35.37,35.51,35.35,35.51,78119.0,33.8391,33.9731,33.82,33.9731,78119.0
2020-11-02 12:30:00,35.5,35.53,35.21,35.32,95503.0,33.9635,33.9922,33.6861,33.7913,95503.0
2020-11-02 13:00:00,35.33,35.34,34.95,35.01,107245.0,33.8009,33.8104,33.4373,33.4947,107245.0
2020-11-02 13:30:00,35.0,35.02,34.87,34.91,41667.0,33.4852,33.5043,33.3608,33.399,41667.0
2020-11-02 14:00:00,34.88,35.18,34.83,35.18,63728.0,33.3703,33.6574,33.3225,33.6574,63728.0
2020-11-02 14:30:00,35.18,35.24,35.01,35.07,54456.0,33.6574,33.7148,33.4947,33.5521,54456.0
2020-11-02 15:00:00,35.09,35.16,35.02,35.06,94116.0,33.5713,33.6382,33.5043,33.5426,94116.0
2020-11-02 15:30:00,35.08,35.1,34.92,35.06,292753.0,33.5617,33.5808,33.4086,33.5426,292753.0
2020-11-03 09:30:00,34.16,34.85,33.8,34.83,900519.0,32.6815,33.3416,32.3371,33.3225,900519.0
2020-11-03 10:00:00,34.8,34.99,34.62,34.75,483230.0,33.2938,33.4756,33.1216,33.246,483230.0
2020-11-03 10:30:00,34.76,34.86,34.54,34.86,299642.0,33.2555,33.3512,33.0451,33.3512,299642.0
2020-11-03 11:00:00,34.87,34.91,34.75,34.85,236810.0,33.3608,33.399,33.246,33.3416,236810.0
2020-11-03 11:30:00,34.85,34.92,34.79,34.79,103782.0,33.3416,33.4086,33.2842,33.2842,103782.0
2020-11-03 12:00:00,34.8,34.85,34.76,34.84,118239.0,33.2938,33.3416,33.2555,33.3321,118239.0
2020-11-03 12:30:00,34.84,34.89,34.78,34.79,117681.0,33.3321,33.3799,33.2747,33.2842,117681.0
2020-11-03 13:00:00,34.79,34.86,34.67,34.74,195183.0,33.2842,33.3512,33.1694,33.2364,195183.0
2020-11-03 13:30:00,34.74,34.81,34.63,34.75,156448.0,33.2364,33.3034,33.1312,33.246,156448.0
2020-11-03 14:00:00,34.74,34.88,34.73,34.82,140624.0,33.2364,33.3703,33.2268,33.3129,140624.0
2020-11-03 14:30:00,34.82,34.93,34.76,34.79,223077.0,33.3129,33.4182,33.2555,33.2842,223077.0
2020-11-03 15:00:00,34.78,34.85,34.69,34.85,169736.0,33.2747,33.3416,33.1886,33.3416,169736.0
2020-11-03 15:30:00,34.85,34.96,34.82,34.89,525157.0,33.3416,33.4469,33.3129,33.3799,525157.0
2020-11-04 09:30:00,35.42,37.22,35.32,37.22,586805.0,33.887,35.6091,33.7913,35.6091,586805.0
2020-11-04 10:00:00,37.21,37.7,37.19,37.33,751837.0,35.5995,36.0683,35.5804,35.7143,751837.0
2020-11-04 10:30:00,37.33,37.65,37.16,37.59,269920.0,35.7143,36.0205,35.5517,35.9631,269920.0
2020-11-04 11:00:00,37.57,37.68,37.32,37.52,239880.0,35.9439,36.0492,35.7047,35.8961,239880.0
2020-11-04 11:30:00,37.54,37.57,36.99,37.02,334121.0,35.9152,35.9439,35.389,35.4177,334121.0
2020-11-04 12:00:00,37.03,37.19,36.94,37.11,232223.0,35.4273,35.5804,35.3412,35.5038,232223.0
2020-11-04 12:30:00,37.11,37.27,37.09,37.23,83859.0,35.5038,35.6569,35.4847,35.6186,83859.0
2020-11-04 13:00:00,37.24,37.27,37.12,37.25,126667.0,35.6282,35.6569,35.5134,35.6378,126667.0
2020-11-04 13:30:00,37.24,37.28,37.01,37.1,137816.0,35.6282,35.6665,35.4082,35.4943,137816.0
2020-11-04 14:00:00,37.08,37.12,36.97,37.01,98887.0,35.4751,35.5134,35.3699,35.4082,98887.0
2020-11-04 14:30:00,37.02,37.21,36.98,37.13,149409.0,35.4177,35.5995,35.3795,35.523,149409.0
2020-11-04 15:00:00,37.14,37.16,36.91,36.94,159086.0,35.5325,35.5517,35.3125,35.3412,159086.0
2020-11-04 15:30:00,36.96,37.36,36.96,37.14,771134.0,35.3603,35.743,35.3603,35.5325,771134.0
2020-11-05 09:30:00,37.56,38.95,37.37,38.88,877968.0,35.9344,37.2642,35.7526,37.1972,877968.0
2020-11-05 10:00:00,38.85,39.34,38.84,38.87,441118.0,37.1685,37.6373,37.159,37.1877,441118.0
2020-11-05 10:30:00,38.89,38.91,38.49,38.53,175215.0,37.2068,37.2259,36.8241,36.8624,175215.0
2020-11-05 11:00:00,38.53,38.55,38.28,38.31,195422.0,36.8624,36.8815,36.6232,36.6519,195422.0
2020-11-05 11:30:00,38.31,38.33,37.94,38.17,248359.0,36.6519,36.671,36.2979,36.518,248359.0
2020-11-05 12:00:00,38.18,38.18,37.84,37.9,87387.0,36.5275,36.5275,36.2022,36.2596,87387.0
2020-11-05 12:30:00,37.9,38.0,37.86,37.9,68207.0,36.2596,36.3553,36.2214,36.2596,68207.0
2020-11-05 13:00:00,37.91,38.27,37.91,38.21,230436.0,36.2692,36.6136,36.2692,36.5562,230436.0
2020-11-05 13:30:00,38.22,38.29,38.15,38.19,107473.0,36.5658,36.6328,36.4988,36.5371,107473.0
2020-11-05 14:00:00,38.19,38.25,38.15,38.24,127948.0,36.5371,36.5945,36.4988,36.5849,127948.0
2020-11-05 14:30:00,38.24,38.28,38.11,38.25,153957.0,36.5849,36.6232,36.4605,36.5945,153957.0
2020-11-05 15:00:00,38.25,38.27,38.19,38.24,134467.0,36.5945,36.6136,36.5371,36.5849,134467.0
2020-11-05 15:30:00,38.25,38.3,38.13,38.2,442113.0,36.5945,36.6423,36.4797,36.5467,442113.0
2020-11-06 09:30:00,38.1,38.36,37.49,37.68,199554.0,36.451,36.6997,35.8674,36.0492,199554.0
2020-11-06 10:00:00,37.66,37.77,37.47,37.76,207040.0,36.03,36.1353,35.8482,36.1257,207040.0
2020-11-06 10:30:00,37.75,38.03,37.71,37.87,94418.0,36.1161,36.384,36.0779,36.2309,94418.0
2020-11-06 11:00:00,37.86,38.1,37.85,38.0,63600.0,36.2214,36.451,36.2118,36.3553,63600.0
2020-11-06 11:30:00,38.03,38.17,37.99,38.1,93860.0,36.384,36.518,36.3457,36.451,93860.0
2020-11-06 12:00:00,38.11,38.29,38.09,38.18,132897.0,36.4605,36.6328,36.4414,36.5275,132897.0
2020-11-06 12:30:00,38.18,38.24,38.02,38.08,53225.0,36.5275,36.5849,36.3744,36.4318,53225.0
2020-11-06 13:00:00,38.08,38.37,38.08,38.34,67142.0,36.4318,36.7093,36.4318,36.6806,67142.0
2020-11-06 13:30:00,38.33,38.49,38.31,38.41,112987.0,36.671,36.8241,36.6519,36.7476,112987.0
2020-11-06 14:00:00,38.41,38.44,38.25,38.27,48421.0,36.7476,36.7763,36.5945,36.6136,48421.0
2020-11-06 14:30:00,38.27,38.29,38.14,38.18,65344.0,36.6136,36.6328,36.4893,36.5275,65344.0
2020-11-06 15:00:00,38.17,38.17,38.09,38.11,66501.0,36.518,36.518,36.4414,36.4605,66501.0
2020-11-06 15:30:00,38.1,38.36,38.1,38.23,237746.0,36.451,36.6997,36.451,36.5754,237746.0
2020-11-09 09:30:00,39.65,39.8,38.55,38.62,354807.0,37.9339,38.0774,36.8815,36.9485,354807.0
2020-11-09 10:00:00,38.63,39.31,38.52,39.13,320978.0,36.958,37.6086,36.8528,37.4364,320978.0
2020-11-09 10:30:00,39.11,39.27,38.53,38.78,275698.0,37.4173,37.5703,36.8624,37.1016,275698.0
2020-11-09 11:00:00,38.77,38.87,38.63,38.81,82861.0,37.092,37.1877,36.958,37.1303,82861.0
2020-11-09 11:30:00,38.78,38.94,38.71,38.77,111516.0,37.1016,37.2546,37.0346,37.092,111516.0
2020-11-09 12:00:00,38.77,38.95,38.72,38.95,80495.0,37.092,37.2642,37.0441,37.2642,80495.0
2020-11-09 12:30:00,38.94,39.19,38.88,39.05,212342.0,37.2546,37.4938,37.1972,37.3599,212342.0
2020-11-09 13:00:00,39.06,39.09,38.7,38.71,87659.0,37.3694,37.3981,37.025,37.0346,87659.0
2020-11-09 13:30:00,38.71,38.82,38.64,38.7,74483.0,37.0346,37.1398,36.9676,37.025,74483.0
2020-11-09 14:00:00,38.71,38.72,38.4,38.48,105939.0,37.0346,37.0441,36.738,36.8145,105939.0
2020-11-09 14:30:00,38.46,38.51,38.36,38.5,151675.0,36.7954,36.8432,36.6997,36.8337,151675.0
2020-11-09 15:00:00,38.49,38.68,38.47,38.54,155886.0,36.8241,37.0059,36.805,36.8719,155886.0
2020-11-09 15:30:00,38.53,38.59,37.97,38.03,446047.0,36.8624,36.9198,36.3266,36.384,446047.0
2020-11-10 09:30:00,38.1,38.42,37.8,37.91,144596.0,36.451,36.7571,36.164,36.2692,144596.0
2020-11-10 10:00:00,37.91,38.24,37.91,38.07,112432.0,36.2692,36.5849,36.2692,36.4223,112432.0
2020-11-10 10:30:00,38.09,38.12,37.72,37.99,107335.0,36.4414,36.4701,36.0874,36.3457,107335.0
2020-11-10 11:00:00,38.01,38.27,37.97,38.22,63702.0,36.3649,36.6136,36.3266,36.5658,63702.0
2020-11-10 11:30:00,38.19,38.46,38.16,38.43,107323.0,36.5371,36.7954,36.5084,36.7667,107323.0
2020-11-10 12:00:00,38.42,38.46,38.32,38.38,332046.0,36.7571,36.7954,36.6615,36.7189,332046.0
2020-11-10 12:30:00,38.37,38.43,38.28,38.36,201259.0,36.7093,36.7667,36.6232,36.6997,201259.0
2020-11-10 13:00:00,38.37,38.41,38.22,38.24,72215.0,36.7093,36.7476,36.5658,36.5849,72215.0
2020-11-10 13:30:00,38.27,38.31,38.22,38.29,70135.0,36.6136,36.6519,36.5658,36.6328,70135.0
2020-11-10 14:00:00,38.3,38.47,38.22,38.25,108360.0,36.6423,36.805,36.5658,36.5945,108360.0
2020-11-10 14:30:00,38.24,38.38,38.22,38.31,202149.0,36.5849,36.7189,36.5658,36.6519,202149.0
2020-11-10 15:00:00,38.32,38.34,38.23,38.31,124047.0,36.6615,36.6806,36.5754,36.6519,124047.0
2020-11-10 15:30:00,38.31,38.44,38.3,38.38,383187.0,36.6519,36.7763,36.6423,36.7189,383187.0
2020-11-11 09:30:00,36.62,37.06,36.52,36.93,1497840.0,35.035,35.456,34.9394,35.3316,1497840.0
2020-11-11 10:00:00,36.91,36.96,36.72,36.86,515599.0,35.3125,35.3603,35.1307,35.2647,515599.0
2020-11-11 10:30:00,36.86,36.87,36.32,36.72,765143.0,35.2647,35.2742,34.748,35.1307,765143.0
2020-11-11 11:00:00,36.72,36.87,36.68,36.78,336328.0,35.1307,35.2742,35.0924,35.1881,336328.0
2020-11-11 11:30:00,36.77,36.92,36.69,36.85,456596.0,35.1785,35.3221,35.102,35.2551,456596.0
2020-11-11 12:00:00,36.86,37.03,36.86,36.98,293014.0,35.2647,35.4273,35.2647,35.3795,293014.0
2020-11-11 12:30:00,36.98,37.01,36.9,36.94,222993.0,35.3795,35.4082,35.3029,35.3412,222993.0
2020-11-11 13:00:00,36.94,37.01,36.85,36.93,234343.0,35.3412,35.4082,35.2551,35.3316,234343.0
2020-11-11 13:30:00,36.93,36.97,36.81,36.9,542619.0,35.3316,35.3699,35.2168,35.3029,542619.0
2020-11-11 14:00:00,36.89,36.94,36.76,36.82,168709.0,35.2934,35.3412,35.169,35.2264,168709.0
2020-11-11 14:30:00,36.81,36.9,36.78,36.88,228354.0,35.2168,35.3029,35.1881,35.2838,228354.0
2020-11-11 15:00:00,36.89,37.1,36.88,36.93,660442.0,35.2934,35.4943,35.2838,35.3316,660442.0
2020-11-11 15:30:00,36.93,36.94,36.64,36.7,986268.0,35.3316,35.3412,35.0542,35.1116,986268.0
2020-11-12 09:30:00,36.64,37.05,36.27,37.02,235010.0,35.0542,35.4464,34.7002,35.4177,235010.0
2020-11-12 10:00:00,37.05,37.2,36.98,37.16,236027.0,35.4464,35.5899,35.3795,35.5517,236027.0
2020-11-12 10:30:00,37.17,37.26,37.07,37.19,257313.0,35.5612,35.6473,35.4656,35.5804,257313.0
2020-11-12 11:00:00,37.19,37.21,36.96,37.0,104138.0,35.5804,35.5995,35.3603,35.3986,104138.0
2020-11-12 11:30:00,37.0,37.17,36.87,37.09,277168.0,35.3986,35.5612,35.2742,35.4847,277168.0
2020-11-12 12:00:00,37.09,37.1,36.99,37.02,71289.0,35.4847,35.4943,35.389,35.4177,71289.0
2020-11-12 12:30:00,37.02,37.02,36.68,36.82,113464.0,35.4177,35.4177,35.0924,35.2264,113464.0
2020-11-12 13:00:00,36.8,36.85,36.64,36.76,62540.0,35.2072,35.2551,35.0542,35.169,62540.0
2020-11-12 13:30:00,36.75,36.85,36.7,36.84,91664.0,35.1594,35.2551,35.1116,35.2455,91664.0
2020-11-12 14:00:00,36.83,36.96,36.77,36.77,101999.0,35.2359,35.3603,35.1785,35.1785,101999.0
2020-11-12 14:30:00,36.77,36.88,36.71,36.77,122827.0,35.1785,35.2838,35.1211,35.1785,122827.0
2020-11-12 15:00:00,36.76,36.82,36.68,36.68,323793.0,35.169,35.2264,35.0924,35.0924,323793.0
2020-11-12 15:30:00,36.68,36.82,36.58,36.75,911506.0,35.0924,35.2264,34.9968,35.1594,911506.0
2020-11-13 09:30:00,36.94,37.46,36.83,37.4,463985.0,35.4684,35.9677,35.3628,35.9101,463985.0
2020-11-13 10:00:00,37.4,37.53,37.29,37.45,348409.0,35.9101,36.0349,35.8044,35.9581,348409.0
2020-11-13 10:30:00,37.45,37.5,37.25,37.29,194924.0,35.9581,36.0061,35.766,35.8044,194924.0
2020-11-13 11:00:00,37.29,37.35,37.17,37.28,128882.0,35.8044,35.862,35.6892,35.7948,128882.0
2020-11-13 11:30:00,37.3,37.47,37.24,37.38,224943.0,35.814,35.9773,35.7564,35.8909,224943.0
2020-11-13 12:00:00,37.37,37.45,37.32,37.44,157552.0,35.8813,35.9581,35.8332,35.9485,157552.0
2020-11-13 12:30:00,37.44,37.57,37.31,37.54,264565.0,35.9485,36.0733,35.8236,36.0445,264565.0
2020-11-13 13:00:00,37.54,37.59,37.43,37.48,138341.0,36.0445,36.0925,35.9389,35.9869,138341.0
2020-11-13 13:30:00,37.47,37.54,37.46,37.5,111422.0,35.9773,36.0445,35.9677,36.0061,111422.0
2020-11-13 14:00:00,37.51,37.75,37.51,37.7,83381.0,36.0157,36.2461,36.0157,36.1981,83381.0
2020-11-13 14:30:00,37.7,37.77,37.63,37.66,102085.0,36.1981,36.2653,36.1309,36.1597,102085.0
2020-11-13 15:00:00,37.66,37.69,37.54,37.57,127407.0,36.1597,36.1885,36.0445,36.0733,127407.0
2020-11-13 15:30:00,37.57,37.63,37.41,37.51,540229.0,36.0733,36.1309,35.9197,36.0157,540229.0
2020-11-16 09:30:00,38.25,38.3,37.63,37.88,133590.0,36.7262,36.7742,36.1309,36.3709,133590.0
2020-11-16 10:00:00,37.89,38.21,37.83,38.2,213236.0,36.3805,36.6878,36.3229,36.6782,213236.0
2020-11-16 10:30:00,38.21,38.33,38.07,38.08,93360.0,36.6878,36.803,36.5534,36.563,93360.0
2020-11-16 11:00:00,38.08,38.14,37.98,38.0,140475.0,36.563,36.6206,36.467,36.4862,140475.0
2020-11-16 11:30:00,38.02,38.11,37.92,37.92,90480.0,36.5054,36.5918,36.4093,36.4093,90480.0
2020-11-16 12:00:00,37.9,37.94,37.72,37.73,60913.0,36.3901,36.4285,36.2173,36.2269,60913.0
2020-11-16 12:30:00,37.73,37.93,37.69,37.91,63469.0,36.2269,36.4189,36.1885,36.3997,63469.0
2020-11-16 13:00:00,37.91,37.92,37.75,37.75,64427.0,36.3997,36.4093,36.2461,36.2461,64427.0
2020-11-16 13:30:00,37.74,37.89,37.69,37.84,76659.0,36.2365,36.3805,36.1885,36.3325,76659.0
2020-11-16 14:00:00,37.84,37.87,37.65,37.7,184835.0,36.3325,36.3613,36.1501,36.1981,184835.0
2020-11-16 14:30:00,37.7,37.83,37.7,37.79,136207.0,36.1981,36.3229,36.1981,36.2845,136207.0
2020-11-16 15:00:00,37.79,37.82,37.7,37.77,142025.0,36.2845,36.3133,36.1981,36.2653,142025.0
2020-11-16 15:30:00,37.78,37.8,37.69,37.74,286662.0,36.2749,36.2941,36.1885,36.2365,286662.0
2020-11-17 09:30:00,37.73,37.9,37.41,37.41,147466.0,36.2269,36.3901,35.9197,35.9197,147466.0
2020-11-17 10:00:00,37.41,37.7,37.41,37.7,284524.0,35.9197,36.1981,35.9197,36.1981,284524.0
2020-11-17 10:30:00,37.7,37.72,37.48,37.71,103643.0,36.1981,36.2173,35.9869,36.2077,103643.0
2020-11-17 11:00:00,37.71,37.99,37.7,37.83,80323.0,36.2077,36.4766,36.1981,36.3229,80323.0
2020-11-17 11:30:00,37.84,37.96,37.68,37.7,67930.0,36.3325,36.4477,36.1789,36.1981,67930.0
2020-11-17 12:00:00,37.71,37.83,37.67,37.79,41916.0,36.2077,36.3229,36.1693,36.2845,41916.0
2020-11-17 12:30:00,37.8,37.85,37.76,37.82,44795.0,36.2941,36.3421,36.2557,36.3133,44795.0
2020-11-17 13:00:00,37.81,37.86,37.78,37.85,42248.0,36.3037,36.3517,36.2749,36.3421,42248.0
2020-11-17 13:30:00,37.84,37.86,37.67,37.69,60398.0,36.3325,36.3517,36.1693,36.1885,60398.0
2020-11-17 14:00:00,37.69,37.88,37.68,37.79,73774.0,36.1885,36.3709,36.1789,36.2845,73774.0
2020-11-17 14:30:00,37.79,37.85,37.78,37.8,91815.0,36.2845,36.3421,36.2749,36.2941,91815.0
2020-11-17 15:00:00,37.8,37.83,37.7,37.73,105343.0,36.2941,36.3229,36.1981,36.2269,105343.0
2020-11-17 15:30:00,37.74,37.98,37.69,37.97,262390.0,36.2365,36.467,36.1885,36.4573,262390.0
2020-11-18 09:30:00,38.17,38.46,38.05,38.36,1144859.0,36.6494,36.9278,36.5342,36.8318,1144859.0
2020-11-18 10:00:00,38.37,38.66,38.35,38.44,163251.0,36.8414,37.1199,36.8222,36.9086,163251.0
2020-11-18 10:30:00,38.43,38.48,38.28,38.33,103212.0,36.899,36.947,36.755,36.803,103212.0
2020-11-18 11:00:00,38.33,38.55,38.33,38.45,57743.0,36.803,37.0142,36.803,36.9182,57743.0
2020-11-18 11:30:00,38.44,38.56,38.32,38.34,80734.0,36.9086,37.0238,36.7934,36.8126,80734.0
2020-11-18 12:00:00,38.34,38.42,38.33,38.41,44375.0,36.8126,36.8894,36.803,36.8798,44375.0
2020-11-18 12:30:00,38.42,38.53,38.38,38.53,78434.0,36.8894,36.995,36.851,36.995,78434.0
2020-11-18 13:00:00,38.5,38.58,38.43,38.49,76920.0,36.9662,37.043,36.899,36.9566,76920.0
2020-11-18 13:30:00,38.49,38.52,38.17,38.21,77600.0,36.9566,36.9854,36.6494,36.6878,77600.0
2020-11-18 14:00:00,38.2,38.27,38.05,38.12,72639.0,36.6782,36.7454,36.5342,36.6014,72639.0
2020-11-18 14:30:00,38.12,38.39,38.11,38.25,157751.0,36.6014,36.8606,36.5918,36.7262,157751.0
2020-11-18 15:00:00,38.24,38.38,38.24,38.28,97275.0,36.7166,36.851,36.7166,36.755,97275.0
2020-11-18 15:30:00,38.29,38.29,38.0,38.05,446341.0,36.7646,36.7646,36.4862,36.5342,446341.0
2020-11-19 09:30:00,38.03,38.09,37.58,38.07,171895.0,36.515,36.5726,36.0829,36.5534,171895.0
2020-11-19 10:00:00,38.06,38.32,37.98,38.2,104958.0,36.5438,36.7934,36.467,36.6782,104958.0
2020-11-19 10:30:00,38.2,38.32,38.1,38.22,229338.0,36.6782,36.7934,36.5822,36.6974,229338.0
2020-11-19 11:00:00,38.23,38.41,38.15,38.31,136781.0,36.707,36.8798,36.6302,36.7838,136781.0
2020-11-19 11:30:00,38.32,38.38,38.21,38.36,192456.0,36.7934,36.851,36.6878,36.8318,192456.0
2020-11-19 12:00:00,38.36,38.43,38.2,38.26,140692.0,36.8318,36.899,36.6782,36.7358,140692.0
2020-11-19 12:30:00,38.26,38.36,38.23,38.33,219447.0,36.7358,36.8318,36.707,36.803,219447.0
2020-11-19 13:00:00,38.33,38.45,38.31,38.31,79548.0,36.803,36.9182,36.7838,36.7838,79548.0
2020-11-19 13:30:00,38.29,38.37,38.27,38.32,58579.0,36.7646,36.8414,36.7454,36.7934,58579.0
2020-11-19 14:00:00,38.33,38.39,38.31,38.34,69860.0,36.803,36.8606,36.7838,36.8126,69860.0
2020-11-19 14:30:00,38.35,38.47,38.33,38.36,102384.0,36.8222,36.9374,36.803,36.8318,102384.0
2020-11-19 15:00:00,38.36,38.36,38.18,38.21,138064.0,36.8318,36.8318,36.659,36.6878,138064.0
2020-11-19 15:30:00,38.22,38.48,38.15,38.48,552146.0,36.6974,36.947,36.6302,36.947,552146.0
2020-11-20 09:30:00,38.35,38.55,38.28,38.41,101524.0,36.8222,37.0142,36.755,36.8798,101524.0
2020-11-20 10:00:00,38.41,38.45,38.23,38.4,76945.0,36.8798,36.9182,36.707,36.8702,76945.0
2020-11-20 10:30:00,38.4,38.55,38.3,38.43,83110.0,36.8702,37.0142,36.7742,36.899,83110.0
2020-11-20 11:00:00,38.43,38.45,38.01,38.11,105336.0,36.899,36.9182,36.4958,36.5918,105336.0
2020-11-20 11:30:00,38.11,38.11,37.98,38.0,37483.0,36.5918,36.5918,36.467,36.4862,37483.0
2020-11-20 12:00:00,37.99,38.12,37.91,38.07,118884.0,36.4766,36.6014,36.3997,36.5534,118884.0
2020-11-20 12:30:00,38.07,38.11,38.02,38.04,25688.0,36.5534,36.5918,36.5054,36.5246,25688.0
2020-11-20 13:00:00,38.04,38.13,37.98,38.13,32344.0,36.5246,36.611,36.467,36.611,32344.0
2020-11-20 13:30:00,38.12,38.24,38.12,38.2,32779.0,36.6014,36.7166,36.6014,36.6782,32779.0
2020-11-20 14:00:00,38.21,38.27,38.15,38.23,55056.0,36.6878,36.7454,36.6302,36.707,55056.0
2020-11-20 14:30:00,38.23,38.28,38.17,38.2,43322.0,36.707,36.755,36.6494,36.6782,43322.0
2020-11-20 15:00:00,38.21,38.25,38.07,38.08,74204.0,36.6878,36.7262,36.5534,36.563,74204.0
2020-11-20 15:30:00,38.07,38.23,38.04,38.19,611490.0,36.5534,36.707,36.5246,36.6686,611490.0
2020-11-23 09:30:00,38.33,38.7,38.33,38.59,94636.0,36.803,37.1583,36.803,37.0527,94636.0
2020-11-23 10:00:00,38.62,38.63,38.2,38.21,113814.0,37.0815,37.0911,36.6782,36.6878,113814.0
2020-11-23 10:30:00,38.2,38.49,38.19,38.48,70779.0,36.6782,36.9566,36.6686,36.947,70779.0
2020-11-23 11:00:00,38.48,38.54,38.33,38.45,86777.0,36.947,37.0046,36.803,36.9182,86777.0
2020-11-23 11:30:00,38.45,38.54,38.42,38.47,66360.0,36.9182,37.0046,36.8894,36.9374,66360.0
2020-11-23 12:00:00,38.47,38.48,38.18,38.19,85798.0,36.9374,36.947,36.659,36.6686,85798.0
2020-11-23 12:30:00,38.19,38.4,38.18,38.35,77010.0,36.6686,36.8702,36.659,36.8222,77010.0
2020-11-23 13:00:00,38.36,38.48,38.34,38.39,71200.0,36.8318,36.947,36.8126,36.8606,71200.0
2020-11-23 13:30:00,38.38,38.59,38.35,38.57,107633.0,36.851,37.0527,36.8222,37.0334,107633.0
2020-11-23 14:00:00,38.57,38.57,38.4,38.44,128277.0,37.0334,37.0334,36.8702,36.9086,128277.0
2020-11-23 14:30:00,38.44,38.56,38.27,38.55,149639.0,36.9086,37.0238,36.7454,37.0142,149639.0
2020-11-23 15:00:00,38.55,38.65,38.47,38.5,173912.0,37.0142,37.1103,36.9374,36.9662,173912.0
2020-11-23 15:30:00,38.5,38.69,38.45,38.61,475687.0,36.9662,37.1487,36.9182,37.0719,475687.0
2020-11-24 09:30:00,39.08,39.19,37.77,38.63,536083.0,37.5231,37.6287,36.2653,37.0911,536083.0
2020-11-24 10:00:00,38.65,38.82,38.6,38.67,315998.0,37.1103,37.2735,37.0623,37.1295,315998.0
2020-11-24 10:30:00,38.68,38.83,38.6,38.65,326694.0,37.1391,37.2831,37.0623,37.1103,326694.0
2020-11-24 11:00:00,38.64,38.97,38.5,38.94,237767.0,37.1007,37.4175,36.9662,37.3887,237767.0
2020-11-24 11:30:00,38.93,38.97,38.68,38.71,154288.0,37.3791,37.4175,37.1391,37.1679,154288.0
2020-11-24 12:00:00,38.72,38.83,38.65,38.68,90031.0,37.1775,37.2831,37.1103,37.1391,90031.0
2020-11-24 12:30:00,38.68,38.7,38.44,38.48,108038.0,37.1391,37.1583,36.9086,36.947,108038.0
2020-11-24 13:00:00,38.47,38.5,38.37,38.42,94192.0,36.9374,36.9662,36.8414,36.8894,94192.0
2020-11-24 13:30:00,38.42,38.62,38.42,38.5,168327.0,36.8894,37.0815,36.8894,36.9662,168327.0
2020-11-24 14:00:00,38.51,38.65,38.36,38.36,211226.0,36.9758,37.1103,36.8318,36.8318,211226.0
2020-11-24 14:30:00,38.36,38.49,38.33,38.47,161514.0,36.8318,36.9566,36.803,36.9374,161514.0
2020-11-24 15:00:00,38.46,38.52,38.38,38.42,175791.0,36.9278,36.9854,36.851,36.8894,175791.0
2020-11-24 15:30:00,38.42,38.42,38.11,38.19,659713.0,36.8894,36.8894,36.5918,36.6686,659713.0
2020-11-25 09:30:00,38.24,38.36,38.08,38.2,117386.0,36.7166,36.8318,36.563,36.6782,117386.0
2020-11-25 10:00:00,38.25,38.63,38.24,38.59,109872.0,36.7262,37.0911,36.7166,37.0527,109872.0
2020-11-25 10:30:00,38.59,38.79,38.54,38.68,103357.0,37.0527,37.2447,37.0046,37.1391,103357.0
2020-11-25 11:00:00,38.7,38.81,38.61,38.76,95774.0,37.1583,37.2639,37.0719,37.2159,95774.0
2020-11-25 11:30:00,38.76,38.82,38.65,38.77,84815.0,37.2159,37.2735,37.1103,37.2255,84815.0
2020-11-25 12:00:00,38.78,38.78,38.65,38.68,34220.0,37.2351,37.2351,37.1103,37.1391,34220.0
2020-11-25 12:30:00,38.68,38.74,38.67,38.7,32849.0,37.1391,37.1967,37.1295,37.1583,32849.0
2020-11-25 13:00:00,38.71,38.76,38.65,38.74,37766.0,37.1679,37.2159,37.1103,37.1967,37766.0
2020-11-25 13:30:00,38.73,38.78,38.69,38.76,36804.0,37.1871,37.2351,37.1487,37.2159,36804.0
2020-11-25 14:00:00,38.76,38.83,38.67,38.8,54529.0,37.2159,37.2831,37.1295,37.2543,54529.0
2020-11-25 14:30:00,38.81,38.86,38.74,38.84,90988.0,37.2639,37.3119,37.1967,37.2927,90988.0
2020-11-25 15:00:00,38.84,38.91,38.8,38.84,86182.0,37.2927,37.3599,37.2543,37.2927,86182.0
2020-11-25 15:30:00,38.84,38.87,38.75,38.87,287714.0,37.2927,37.3215,37.2063,37.3215,287714.0
2020-11-27 09:30:00,39.01,39.15,38.9,39.02,96317.0,37.4559,37.5903,37.3503,37.4655,96317.0
2020-11-27 10:00:00,39.02,39.18,38.93,39.15,157973.0,37.4655,37.6191,37.3791,37.5903,157973.0
2020-11-27 10:30:00,39.12,39.13,38.99,39.03,46307.0,37.5615,37.5711,37.4367,37.4751,46307.0
2020-11-27 11:00:00,39.04,39.04,38.83,38.84,98687.0,37.4847,37.4847,37.2831,37.2927,98687.0
2020-11-27 11:30:00,38.84,38.95,38.82,38.89,69522.0,37.2927,37.3983,37.2735,37.3407,69522.0
2020-11-27 12:00:00,38.86,38.89,38.78,38.8,51534.0,37.3119,37.3407,37.2351,37.2543,51534.0
2020-11-27 12:30:00,38.79,38.85,38.63,38.63,156588.0,37.2447,37.3023,37.0911,37.0911,156588.0
2020-11-30 09:30:00,38.58,38.71,38.2,38.49,291513.0,37.043,37.1679,36.6782,36.9566,291513.0
2020-11-30 10:00:00,38.51,38.51,38.16,38.16,59324.0,36.9758,36.9758,36.6398,36.6398,59324.0
2020-11-30 10:30:00,38.16,38.18,37.93,38.15,81785.0,36.6398,36.659,36.4189,36.6302,81785.0
2020-11-30 11:00:00,38.16,38.29,38.1,38.11,54898.0,36.6398,36.7646,36.5822,36.5918,54898.0
2020-11-30 11:30:00,38.09,38.29,38.05,38.24,68264.0,36.5726,36.7646,36.5342,36.7166,68264.0
2020-11-30 12:00:00,38.25,38.32,38.18,38.25,60496.0,36.7262,36.7934,36.659,36.7262,60496.0
2020-11-30 12:30:00,38.26,38.37,38.22,38.36,52507.0,36.7358,36.8414,36.6974,36.8318,52507.0
2020-11-30 13:00:00,38.36,38.37,38.15,38.16,132089.0,36.8318,36.8414,36.6302,36.6398,132089.0
2020-11-30 13:30:00,38.18,38.19,38.06,38.09,239136.0,36.659,36.6686,36.5438,36.5726,239136.0
2020-11-30 14:00:00,38.09,38.26,38.06,38.23,46544.0,36.5726,36.7358,36.5438,36.707,46544.0
2020-11-30 14:30:00,38.23,38.26,38.09,38.23,84027.0,36.707,36.7358,36.5726,36.707,84027.0
2020-11-30 15:00:00,38.24,38.27,38.12,38.14,82034.0,36.7166,36.7454,36.6014,36.6206,82034.0
2020-11-30 15:30:00,38.14,38.17,37.84,37.92,542637.0,36.6206,36.6494,36.3325,36.4093,542637.0
2020-12-01 09:30:00,38.54,38.74,38.41,38.73,103341.0,37.0046,37.1967,36.8798,37.1871,103341.0
2020-12-01 10:00:00,38.74,38.96,38.61,38.69,147923.0,37.1967,37.4079,37.0719,37.1487,147923.0
2020-12-01 10:30:00,38.69,38.72,38.41,38.56,103898.0,37.1487,37.1775,36.8798,37.0238,103898.0
2020-12-01 11:00:00,38.56,38.82,38.55,38.68,105543.0,37.0238,37.2735,37.0142,37.1391,105543.0
2020-12-01 11:30:00,38.67,38.75,38.6,38.72,100905.0,37.1295,37.2063,37.0623,37.1775,100905.0
2020-12-01 12:00:00,38.71,38.8,38.59,38.77,87175.0,37.1679,37.2543,37.0527,37.2255,87175.0
2020-12-01 12:30:00,38.77,38.89,38.73,38.84,100183.0,37.2255,37.3407,37.1871,37.2927,100183.0
2020-12-01 13:00:00,38.82,38.93,38.82,38.91,81110.0,37.2735,37.3791,37.2735,37.3599,81110.0
2020-12-01 13:30:00,38.91,39.08,38.86,39.08,88532.0,37.3599,37.5231,37.3119,37.5231,88532.0
2020-12-01 14:00:00,39.07,39.08,38.98,39.04,68083.0,37.5135,37.5231,37.4271,37.4847,68083.0
2020-12-01 14:30:00,39.03,39.06,38.95,38.97,68596.0,37.4751,37.5039,37.3983,37.4175,68596.0
2020-12-01 15:00:00,38.97,38.97,38.84,38.91,85540.0,37.4175,37.4175,37.2927,37.3599,85540.0
2020-12-01 15:30:00,38.91,38.97,38.82,38.91,249279.0,37.3599,37.4175,37.2735,37.3599,249279.0
2020-12-02 09:30:00,38.96,38.96,38.47,38.66,63374.0,37.4079,37.4079,36.9374,37.1199,63374.0
2020-12-02 10:00:00,38.72,38.92,38.64,38.92,73031.0,37.1775,37.3695,37.1007,37.3695,73031.0
2020-12-02 10:30:00,38.9,39.03,38.82,38.92,41983.0,37.3503,37.4751,37.2735,37.3695,41983.0
2020-12-02 11:00:00,38.92,39.25,38.92,39.21,105130.0,37.3695,37.6864,37.3695,37.648,105130.0
2020-12-02 11:30:00,39.2,39.2,39.0,39.01,31297.0,37.6383,37.6383,37.4463,37.4559,31297.0
2020-12-02 12:00:00,39.01,39.15,38.98,39.11,34942.0,37.4559,37.5903,37.4271,37.5519,34942.0
2020-12-02 12:30:00,39.08,39.21,39.01,39.16,90901.0,37.5231,37.648,37.4559,37.5999,90901.0
2020-12-02 13:00:00,39.14,39.21,39.04,39.17,45607.0,37.5807,37.648,37.4847,37.6095,45607.0
2020-12-02 13:30:00,39.19,39.26,39.09,39.16,76738.0,37.6287,37.696,37.5327,37.5999,76738.0
2020-12-02 14:00:00,39.15,39.18,39.05,39.12,37513.0,37.5903,37.6191,37.4943,37.5615,37513.0
2020-12-02 14:30:00,39.11,39.31,39.1,39.31,53984.0,37.5519,37.744,37.5423,37.744,53984.0
2020-12-02 15:00:00,39.3,39.37,39.23,39.24,82595.0,37.7344,37.8016,37.6672,37.6768,82595.0
2020-12-02 15:30:00,39.23,39.39,39.21,39.22,317000.0,37.6672,37.8208,37.648,37.6576,317000.0
2020-12-03 09:30:00,39.35,39.51,39.13,39.44,108419.0,37.7824,37.936,37.5711,37.8688,108419.0
2020-12-03 10:00:00,39.42,39.59,39.41,39.49,43938.0,37.8496,38.0128,37.84,37.9168,43938.0
2020-12-03 10:30:00,39.52,39.63,39.47,39.54,49581.0,37.9456,38.0512,37.8976,37.9648,49581.0
2020-12-03 11:00:00,39.57,39.67,39.51,39.61,38457.0,37.9936,38.0896,37.936,38.032,38457.0
2020-12-03 11:30:00,39.61,39.72,39.55,39.65,60306.0,38.032,38.1376,37.9744,38.0704,60306.0
2020-12-03 12:00:00,39.64,39.8,39.57,39.72,51585.0,38.0608,38.2144,37.9936,38.1376,51585.0
2020-12-03 12:30:00,39.7,39.73,39.62,39.66,44819.0,38.1184,38.1472,38.0416,38.08,44819.0
2020-12-03 13:00:00,39.66,39.66,39.48,39.51,44456.0,38.08,38.08,37.9072,37.936,44456.0
2020-12-03 13:30:00,39.49,39.6,39.4,39.48,87705.0,37.9168,38.0224,37.8304,37.9072,87705.0
2020-12-03 14:00:00,39.49,39.54,39.46,39.48,57475.0,37.9168,37.9648,37.888,37.9072,57475.0
2020-12-03 14:30:00,39.47,39.57,39.47,39.55,46847.0,37.8976,37.9936,37.8976,37.9744,46847.0
2020-12-03 15:00:00,39.55,39.58,39.49,39.51,64176.0,37.9744,38.0032,37.9168,37.936,64176.0
2020-12-03 15:30:00,39.51,39.52,39.09,39.21,391900.0,37.936,37.9456,37.5327,37.648,391900.0
2020-12-04 09:30:00,39.44,39.65,39.06,39.45,89234.0,37.8688,38.0704,37.5039,37.8784,89234.0
2020-12-04 10:00:00,39.43,39.61,39.38,39.56,112866.0,37.8592,38.032,37.8112,37.984,112866.0
2020-12-04 10:30:00,39.56,39.61,39.5,39.57,59288.0,37.984,38.032,37.9264,37.9936,59288.0
2020-12-04 11:00:00,39.59,39.83,39.56,39.78,131175.0,38.0128,38.2433,37.984,38.1952,131175.0
2020-12-04 11:30:00,39.79,39.82,39.74,39.76,47809.0,38.2048,38.2336,38.1568,38.176,47809.0
2020-12-04 12:00:00,39.77,39.86,39.77,39.81,60846.0,38.1856,38.2721,38.1856,38.224,60846.0
2020-12-04 12:30:00,39.79,39.82,39.65,39.67,37423.0,38.2048,38.2336,38.0704,38.0896,37423.0
2020-12-04 13:00:00,39.67,39.73,39.65,39.67,30221.0,38.0896,38.1472,38.0704,38.0896,30221.0
2020-12-04 13:30:00,39.67,39.68,39.53,39.55,45935.0,38.0896,38.0992,37.9552,37.9744,45935.0
2020-12-04 14:00:00,39.56,39.56,39.42,39.44,50465.0,37.984,37.984,37.8496,37.8688,50465.0
2020-12-04 14:30:00,39.45,39.55,39.41,39.51,85621.0,37.8784,37.9744,37.84,37.936,85621.0
2020-12-04 15:00:00,39.51,39.54,39.4,39.46,60980.0,37.936,37.9648,37.8304,37.888,60980.0
2020-12-04 15:30:00,39.47,39.59,39.45,39.56,242649.0,37.8976,38.0128,37.8784,37.984,242649.0
2020-12-07 09:30:00,39.54,39.8,39.37,39.56,82609.0,37.9648,38.2144,37.8016,37.984,82609.0
2020-12-07 10:00:00,39.53,39.77,39.45,39.69,71161.0,37.9552,38.1856,37.8784,38.1088,71161.0
2020-12-07 10:30:00,39.69,39.83,39.67,39.74,121072.0,38.1088,38.2433,38.0896,38.1568,121072.0
2020-12-07 11:00:00,39.75,39.88,39.73,39.83,84139.0,38.1664,38.2913,38.1472,38.2433,84139.0
2020-12-07 11:30:00,39.83,39.97,39.82,39.94,60023.0,38.2433,38.3777,38.2336,38.3489,60023.0
2020-12-07 12:00:00,39.93,39.98,39.86,39.9,40978.0,38.3393,38.3873,38.2721,38.3105,40978.0
2020-12-07 12:30:00,39.9,39.95,39.8,39.83,46574.0,38.3105,38.3585,38.2144,38.2433,46574.0
2020-12-07 13:00:00,39.82,39.9,39.8,39.85,43529.0,38.2336,38.3105,38.2144,38.2625,43529.0
2020-12-07 13:30:00,39.86,39.9,39.76,39.78,56479.0,38.2721,38.3105,38.176,38.1952,56479.0
2020-12-07 14:00:00,39.77,39.84,39.72,39.84,42306.0,38.1856,38.2529,38.1376,38.2529,42306.0
2020-12-07 14:30:00,39.83,39.86,39.77,39.83,62047.0,38.2433,38.2721,38.1856,38.2433,62047.0
2020-12-07 15:00:00,39.84,39.89,39.79,39.85,49541.0,38.2529,38.3009,38.2048,38.2625,49541.0
2020-12-07 15:30:00,39.86,39.89,39.72,39.87,174017.0,38.2721,38.3009,38.1376,38.2817,174017.0
2020-12-08 09:30:00,39.69,40.24,39.69,40.02,96426.0,38.1088,38.6369,38.1088,38.4257,96426.0
2020-12-08 10:00:00,40.04,40.16,39.91,39.95,65857.0,38.4449,38.5601,38.3201,38.3585,65857.0
2020-12-08 10:30:00,39.96,39.99,39.84,39.93,42525.0,38.3681,38.3969,38.2529,38.3393,42525.0
2020-12-08 11:00:00,39.95,40.16,39.95,40.11,82910.0,38.3585,38.5601,38.3585,38.5121,82910.0
2020-12-08 11:30:00,40.1,40.11,39.91,39.94,48219.0,38.5025,38.5121,38.3201,38.3489,48219.0
2020-12-08 12:00:00,39.94,39.95,39.84,39.85,37408.0,38.3489,38.3585,38.2529,38.2625,37408.0
2020-12-08 12:30:00,39.85,40.0,39.82,39.98,75014.0,38.2625,38.4065,38.2336,38.3873,75014.0
2020-12-08 13:00:00,39.98,40.07,39.77,39.79,80497.0,38.3873,38.4737,38.1856,38.2048,80497.0
2020-12-08 13:30:00,39.78,39.78,39.69,39.74,57828.0,38.1952,38.1952,38.1088,38.1568,57828.0
2020-12-08 14:00:00,39.73,39.86,39.67,39.85,75085.0,38.1472,38.2721,38.0896,38.2625,75085.0
2020-12-08 14:30:00,39.85,39.97,39.73,39.74,69993.0,38.2625,38.3777,38.1472,38.1568,69993.0
2020-12-08 15:00:00,39.75,39.82,39.58,39.59,98572.0,38.1664,38.2336,38.0032,38.0128,98572.0
2020-12-08 15:30:00,39.58,39.76,39.53,39.74,353530.0,38.0032,38.176,37.9552,38.1568,353530.0
2020-12-09 09:30:00,39.93,40.02,39.83,39.89,88365.0,38.3393,38.4257,38.2433,38.3009,88365.0
2020-12-09 10:00:00,39.88,39.93,39.55,39.58,85565.0,38.2913,38.3393,37.9744,38.0032,85565.0
2020-12-09 10:30:00,39.59,39.64,39.4,39.61,103962.0,38.0128,38.0608,37.8304,38.032,103962.0
2020-12-09 11:00:00,39.6,39.63,39.38,39.45,74693.0,38.0224,38.0512,37.8112,37.8784,74693.0
2020-12-09 11:30:00,39.45,39.53,39.37,39.52,57894.0,37.8784,37.9552,37.8016,37.9456,57894.0
2020-12-09 12:00:00,39.51,39.51,39.4,39.46,49359.0,37.936,37.936,37.8304,37.888,49359.0
2020-12-09 12:30:00,39.46,39.53,39.4,39.49,44706.0,37.888,37.9552,37.8304,37.9168,44706.0
2020-12-09 13:00:00,39.48,39.51,39.43,39.46,38418.0,37.9072,37.936,37.8592,37.888,38418.0
2020-12-09 13:30:00,39.45,39.45,39.13,39.15,67462.0,37.8784,37.8784,37.5711,37.5903,67462.0
2020-12-09 14:00:00,39.16,39.35,39.15,39.34,79193.0,37.5999,37.7824,37.5903,37.7728,79193.0
2020-12-09 14:30:00,39.33,39.33,39.23,39.23,53578.0,37.7632,37.7632,37.6672,37.6672,53578.0
2020-12-09 15:00:00,39.23,39.35,39.12,39.12,89275.0,37.6672,37.7824,37.5615,37.5615,89275.0
2020-12-09 15:30:00,39.1,39.29,39.09,39.15,412160.0,37.5423,37.7248,37.5327,37.5903,412160.0
2020-12-10 09:30:00,38.82,39.05,38.61,38.78,121213.0,37.2735,37.4943,37.0719,37.2351,121213.0
2020-12-10 10:00:00,38.74,38.82,38.6,38.61,91916.0,37.1967,37.2735,37.0623,37.0719,91916.0
2020-12-10 10:30:00,38.63,38.76,38.54,38.74,103164.0,37.0911,37.2159,37.0046,37.1967,103164.0
2020-12-10 11:00:00,38.75,38.79,38.66,38.71,123798.0,37.2063,37.2447,37.1199,37.1679,123798.0
2020-12-10 11:30:00,38.71,38.71,38.58,38.68,59487.0,37.1679,37.1679,37.043,37.1391,59487.0
2020-12-10 12:00:00,38.68,38.79,38.66,38.73,114671.0,37.1391,37.2447,37.1199,37.1871,114671.0
2020-12-10 12:30:00,38.73,38.82,38.63,38.64,92561.0,37.1871,37.2735,37.0911,37.1007,92561.0
2020-12-10 13:00:00,38.65,38.76,38.58,38.76,109659.0,37.1103,37.2159,37.043,37.2159,109659.0
2020-12-10 13:30:00,38.76,38.9,38.7,38.88,85089.0,37.2159,37.3503,37.1583,37.3311,85089.0
2020-12-10 14:00:00,38.88,38.88,38.75,38.81,73348.0,37.3311,37.3311,37.2063,37.2639,73348.0
2020-12-10 14:30:00,38.8,38.87,38.73,38.74,76139.0,37.2543,37.3215,37.1871,37.1967,76139.0
2020-12-10 15:00:00,38.75,38.91,38.75,38.85,158308.0,37.2063,37.3599,37.2063,37.3023,158308.0
2020-12-10 15:30:00,38.86,39.02,38.85,39.01,483870.0,37.3119,37.4655,37.3023,37.4559,483870.0
2020-12-11 09:30:00,38.75,39.13,38.72,38.87,82370.0,37.2063,37.5711,37.1775,37.3215,82370.0
2020-12-11 10:00:00,38.93,39.14,38.93,39.11,55602.0,37.3791,37.5807,37.3791,37.5519,55602.0
2020-12-11 10:30:00,39.11,39.15,39.02,39.03,127015.0,37.5519,37.5903,37.4655,37.4751,127015.0
2020-12-11 11:00:00,39.05,39.08,38.97,38.98,58539.0,37.4943,37.5231,37.4175,37.4271,58539.0
2020-12-11 11:30:00,39.0,39.21,38.98,39.14,101262.0,37.4463,37.648,37.4271,37.5807,101262.0
2020-12-11 12:00:00,39.15,39.21,39.11,39.18,87766.0,37.5903,37.648,37.5519,37.6191,87766.0
2020-12-11 12:30:00,39.19,39.37,39.14,39.35,91125.0,37.6287,37.8016,37.5807,37.7824,91125.0
2020-12-11 13:00:00,39.34,39.39,39.31,39.36,114861.0,37.7728,37.8208,37.744,37.792,114861.0
2020-12-11 13:30:00,39.37,39.55,39.33,39.53,95436.0,37.8016,37.9744,37.7632,37.9552,95436.0
2020-12-11 14:00:00,39.55,39.55,39.46,39.51,133770.0,37.9744,37.9744,37.888,37.936,133770.0
2020-12-11 14:30:00,39.51,39.56,39.48,39.52,82883.0,37.936,37.984,37.9072,37.9456,82883.0
2020-12-11 15:00:00,39.52,39.63,39.5,39.59,76523.0,37.9456,38.0512,37.9264,38.0128,76523.0
2020-12-11 15:30:00,39.58,39.63,39.54,39.63,408221.0,38.0032,38.0512,37.9648,38.0512,408221.0
2020-12-14 09:30:00,39.96,40.26,39.78,40.19,120416.0,38.3681,38.6561,38.1952,38.5889,120416.0
2020-12-14 10:00:00,40.19,40.26,40.0,40.06,67549.0,38.5889,38.6561,38.4065,38.4641,67549.0
2020-12-14 10:30:00,40.07,40.07,39.84,39.89,145837.0,38.4737,38.4737,38.2529,38.3009,145837.0
2020-12-14 11:00:00,39.89,39.99,39.86,39.94,113864.0,38.3009,38.3969,38.2721,38.3489,113864.0
2020-12-14 11:30:00,39.93,39.96,39.81,39.86,89872.0,38.3393,38.3681,38.224,38.2721,89872.0
2020-12-14 12:00:00,39.86,39.89,39.67,39.73,46033.0,38.2721,38.3009,38.0896,38.1472,46033.0
2020-12-14 12:30:00,39.73,39.77,39.61,39.67,52817.0,38.1472,38.1856,38.032,38.0896,52817.0
2020-12-14 13:00:00,39.68,39.7,39.53,39.62,47410.0,38.0992,38.1184,37.9552,38.0416,47410.0
2020-12-14 13:30:00,39.61,39.65,39.53,39.54,28391.0,38.032,38.0704,37.9552,37.9648,28391.0
2020-12-14 14:00:00,39.55,39.77,39.55,39.7,55391.0,37.9744,38.1856,37.9744,38.1184,55391.0
2020-12-14 14:30:00,39.69,39.7,39.58,39.62,60935.0,38.1088,38.1184,38.0032,38.0416,60935.0
2020-12-14 15:00:00,39.63,39.64,39.49,39.5,66325.0,38.0512,38.0608,37.9168,37.9264,66325.0
2020-12-14 15:30:00,39.49,39.49,39.22,39.22,415566.0,37.9168,37.9168,37.6576,37.6576,415566.0
2020-12-15 09:30:00,39.58,39.69,39.34,39.36,97461.0,38.0032,38.1088,37.7728,37.792,97461.0
2020-12-15 10:00:00,39.33,39.44,39.28,39.29,81868.0,37.7632,37.8688,37.7152,37.7248,81868.0
2020-12-15 10:30:00,39.29,39.48,39.29,39.42,58113.0,37.7248,37.9072,37.7248,37.8496,58113.0
2020-12-15 11:00:00,39.42,39.44,39.24,39.38,81121.0,37.8496,37.8688,37.6768,37.8112,81121.0
2020-12-15 11:30:00,39.39,39.5,39.34,39.38,53531.0,37.8208,37.9264,37.7728,37.8112,53531.0
2020-12-15 12:00:00,39.38,39.48,39.34,39.42,48162.0,37.8112,37.9072,37.7728,37.8496,48162.0
2020-12-15 12:30:00,39.43,39.57,39.43,39.55,47749.0,37.8592,37.9936,37.8592,37.9744,47749.0
2020-12-15 13:00:00,39.54,39.6,39.47,39.47,39397.0,37.9648,38.0224,37.8976,37.8976,39397.0
2020-12-15 13:30:00,39.48,39.68,39.48,39.65,74178.0,37.9072,38.0992,37.9072,38.0704,74178.0
2020-12-15 14:00:00,39.64,39.64,39.46,39.48,53061.0,38.0608,38.0608,37.888,37.9072,53061.0
2020-12-15 14:30:00,39.48,39.55,39.45,39.5,47184.0,37.9072,37.9744,37.8784,37.9264,47184.0
2020-12-15 15:00:00,39.5,39.55,39.46,39.5,114800.0,37.9264,37.9744,37.888,37.9264,114800.0
2020-12-15 15:30:00,39.5,39.64,39.44,39.64,248719.0,37.9264,38.0608,37.8688,38.0608,248719.0
2020-12-16 09:30:00,39.76,39.92,39.66,39.86,88005.0,38.176,38.3297,38.08,38.2721,88005.0
2020-12-16 10:00:00,39.85,39.9,39.7,39.83,76235.0,38.2625,38.3105,38.1184,38.2433,76235.0
2020-12-16 10:30:00,39.84,40.0,39.81,39.93,124902.0,38.2529,38.4065,38.224,38.3393,124902.0
2020-12-16 11:00:00,39.94,39.99,39.88,39.97,55413.0,38.3489,38.3969,38.2913,38.3777,55413.0
2020-12-16 11:30:00,39.97,39.98,39.91,39.94,69689.0,38.3777,38.3873,38.3201,38.3489,69689.0
2020-12-16 12:00:00,39.94,39.94,39.82,39.89,88204.0,38.3489,38.3489,38.2336,38.3009,88204.0
2020-12-16 12:30:00,39.9,39.97,39.84,39.9,112042.0,38.3105,38.3777,38.2529,38.3105,112042.0
2020-12-16 13:00:00,39.91,39.99,39.86,39.97,52193.0,38.3201,38.3969,38.2721,38.3777,52193.0
2020-12-16 13:30:00,39.97,40.02,39.91,39.93,63551.0,38.3777,38.4257,38.3201,38.3393,63551.0
2020-12-16 14:00:00,39.96,40.08,39.93,39.93,91231.0,38.3681,38.4833,38.3393,38.3393,91231.0
2020-12-16 14:30:00,39.94,40.11,39.93,40.11,142672.0,38.3489,38.5121,38.3393,38.5121,142672.0
2020-12-16 15:00:00,40.11,40.24,40.03,40.23,246743.0,38.5121,38.6369,38.4353,38.6273,246743.0
2020-12-16 15:30:00,40.23,40.37,40.2,40.22,334198.0,38.6273,38.7617,38.5985,38.6177,334198.0
2020-12-17 09:30:00,40.29,40.52,40.1,40.52,138837.0,38.6849,38.9058,38.5025,38.9058,138837.0
2020-12-17 10:00:00,40.51,40.58,40.45,40.54,86113.0,38.8962,38.9634,38.8386,38.925,86113.0
2020-12-17 10:30:00,40.54,40.66,40.49,40.61,71392.0,38.925,39.0402,38.877,38.9922,71392.0
2020-12-17 11:00:00,40.62,40.71,40.61,40.66,70184.0,39.0018,39.0882,38.9922,39.0402,70184.0
2020-12-17 11:30:00,40.65,40.65,40.5,40.56,52684.0,39.0306,39.0306,38.8866,38.9442,52684.0
2020-12-17 12:00:00,40.57,40.59,40.46,40.57,55877.0,38.9538,38.973,38.8482,38.9538,55877.0
2020-12-17 12:30:00,40.57,40.62,40.52,40.57,63620.0,38.9538,39.0018,38.9058,38.9538,63620.0
2020-12-17 13:00:00,40.57,40.71,40.55,40.65,71779.0,38.9538,39.0882,38.9346,39.0306,71779.0
2020-12-17 13:30:00,40.64,40.67,40.62,40.66,58658.0,39.021,39.0498,39.0018,39.0402,58658.0
2020-12-17 14:00:00,40.66,40.71,40.64,40.68,91597.0,39.0402,39.0882,39.021,39.0594,91597.0
2020-12-17 14:30:00,40.68,40.71,40.64,40.68,120995.0,39.0594,39.0882,39.021,39.0594,120995.0
2020-12-17 15:00:00,40.67,40.69,40.56,40.56,67634.0,39.0498,39.069,38.9442,38.9442,67634.0
2020-12-17 15:30:00,40.56,40.56,40.36,40.42,263334.0,38.9442,38.9442,38.7521,38.8097,263334.0
2020-12-18 09:30:00,40.5,40.54,40.08,40.33,165557.0,38.8866,38.925,38.4833,38.7233,165557.0
2020-12-18 10:00:00,40.33,40.43,40.14,40.36,73273.0,38.7233,38.8193,38.5409,38.7521,73273.0
2020-12-18 10:30:00,40.36,40.39,40.13,40.15,142869.0,38.7521,38.7809,38.5313,38.5505,142869.0
2020-12-18 11:00:00,40.14,40.15,39.94,40.08,56588.0,38.5409,38.5505,38.3489,38.4833,56588.0
2020-12-18 11:30:00,40.08,40.23,40.06,40.23,96549.0,38.4833,38.6273,38.4641,38.6273,96549.0
2020-12-18 12:00:00,40.23,40.38,40.2,40.33,80825.0,38.6273,38.7713,38.5985,38.7233,80825.0
2020-12-18 12:30:00,40.34,40.44,40.2,40.2,106263.0,38.7329,38.8289,38.5985,38.5985,106263.0
2020-12-18 13:00:00,40.21,40.23,40.09,40.1,57908.0,38.6081,38.6273,38.4929,38.5025,57908.0
2020-12-18 13:30:00,40.1,40.16,40.06,40.12,76617.0,38.5025,38.5601,38.4641,38.5217,76617.0
2020-12-18 14:00:00,40.12,40.16,40.05,40.13,66878.0,38.5217,38.5601,38.4545,38.5313,66878.0
2020-12-18 14:30:00,40.12,40.21,40.07,40.13,152083.0,38.5217,38.6081,38.4737,38.5313,152083.0
2020-12-18 15:00:00,40.13,40.27,40.06,40.13,478190.0,38.5313,38.6657,38.4641,38.5313,478190.0
2020-12-18 15:30:00,40.14,40.15,39.86,40.05,681647.0,38.5409,38.5505,38.2721,38.4545,681647.0
2020-12-21 09:30:00,39.65,39.98,39.6,39.79,93498.0,38.0704,38.3873,38.0224,38.2048,93498.0
2020-12-21 10:00:00,39.77,39.79,39.15,39.22,108883.0,38.1856,38.2048,37.5903,37.6576,108883.0
2020-12-21 10:30:00,39.22,39.44,39.16,39.42,74931.0,37.6576,37.8688,37.5999,37.8496,74931.0
2020-12-21 11:00:00,39.42,39.69,39.42,39.61,101326.0,37.8496,38.1088,37.8496,38.032,101326.0
2020-12-21 11:30:00,39.61,39.72,39.61,39.65,55834.0,38.032,38.1376,38.032,38.0704,55834.0
2020-12-21 12:00:00,39.65,39.72,39.58,39.66,50285.0,38.0704,38.1376,38.0032,38.08,50285.0
2020-12-21 12:30:00,39.67,39.79,39.66,39.72,99391.0,38.0896,38.2048,38.08,38.1376,99391.0
2020-12-21 13:00:00,39.71,39.78,39.69,39.75,82369.0,38.128,38.1952,38.1088,38.1664,82369.0
2020-12-21 13:30:00,39.75,39.78,39.69,39.73,92320.0,38.1664,38.1952,38.1088,38.1472,92320.0
2020-12-21 14:00:00,39.74,39.82,39.7,39.79,83039.0,38.1568,38.2336,38.1184,38.2048,83039.0
2020-12-21 14:30:00,39.79,39.81,39.67,39.7,114624.0,38.2048,38.224,38.0896,38.1184,114624.0
2020-12-21 15:00:00,39.71,39.73,39.65,39.71,113995.0,38.128,38.1472,38.0704,38.128,113995.0
2020-12-21 15:30:00,39.71,39.72,39.62,39.69,406904.0,38.128,38.1376,38.0416,38.1088,406904.0
2020-12-22 09:30:00,39.74,39.74,39.4,39.58,92896.0,38.1568,38.1568,37.8304,38.0032,92896.0
2020-12-22 10:00:00,39.58,39.75,39.51,39.74,135637.0,38.0032,38.1664,37.936,38.1568,135637.0
2020-12-22 10:30:00,39.73,39.85,39.65,39.67,86496.0,38.1472,38.2625,38.0704,38.0896,86496.0
2020-12-22 11:00:00,39.68,39.74,39.6,39.63,76154.0,38.0992,38.1568,38.0224,38.0512,76154.0
2020-12-22 11:30:00,39.64,39.64,39.35,39.54,76454.0,38.0608,38.0608,37.7824,37.9648,76454.0
2020-12-22 12:00:00,39.52,39.72,39.51,39.7,95506.0,37.9456,38.1376,37.936,38.1184,95506.0
2020-12-22 12:30:00,39.7,39.78,39.67,39.69,136911.0,38.1184,38.1952,38.0896,38.1088,136911.0
2020-12-22 13:00:00,39.69,39.76,39.66,39.71,94364.0,38.1088,38.176,38.08,38.128,94364.0
2020-12-22 13:30:00,39.71,39.8,39.65,39.77,76749.0,38.128,38.2144,38.0704,38.1856,76749.0
2020-12-22 14:00:00,39.77,39.81,39.72,39.77,83125.0,38.1856,38.224,38.1376,38.1856,83125.0
2020-12-22 14:30:00,39.77,39.77,39.66,39.73,65115.0,38.1856,38.1856,38.08,38.1472,65115.0
2020-12-22 15:00:00,39.73,39.74,39.58,39.59,149502.0,38.1472,38.1568,38.0032,38.0128,149502.0
2020-12-22 15:30:00,39.59,39.63,39.36,39.51,338482.0,38.0128,38.0512,37.792,37.936,338482.0
2020-12-23 09:30:00,39.72,40.08,39.66,39.89,193313.0,38.1376,38.4833,38.08,38.3009,193313.0
2020-12-23 10:00:00,39.9,40.01,39.71,39.72,143400.0,38.3105,38.4161,38.128,38.1376,143400.0
2020-12-23 10:30:00,39.73,39.82,39.69,39.79,85000.0,38.1472,38.2336,38.1088,38.2048,85000.0
2020-12-23 11:00:00,39.78,39.87,39.75,39.8,97780.0,38.1952,38.2817,38.1664,38.2144,97780.0
2020-12-23 11:30:00,39.81,39.82,39.71,39.75,81432.0,38.224,38.2336,38.128,38.1664,81432.0
2020-12-23 12:00:00,39.74,39.79,39.71,39.75,122123.0,38.1568,38.2048,38.128,38.1664,122123.0
2020-12-23 12:30:00,39.74,39.81,39.7,39.78,95392.0,38.1568,38.224,38.1184,38.1952,95392.0
2020-12-23 13:00:00,39.77,39.88,39.75,39.82,127412.0,38.1856,38.2913,38.1664,38.2336,127412.0
2020-12-23 13:30:00,39.82,39.82,39.73,39.75,131198.0,38.2336,38.2336,38.1472,38.1664,131198.0
2020-12-23 14:00:00,39.75,39.78,39.73,39.73,157055.0,38.1664,38.1952,38.1472,38.1472,157055.0
2020-12-23 14:30:00,39.73,39.82,39.69,39.7,128341.0,38.1472,38.2336,38.1088,38.1184,128341.0
2020-12-23 15:00:00,39.7,39.72,39.64,39.66,161564.0,38.1184,38.1376,38.0608,38.08,161564.0
2020-12-23 15:30:00,39.66,39.77,39.62,39.65,294736.0,38.08,38.1856,38.0416,38.0704,294736.0
2020-12-24 09:30:00,39.74,39.85,39.53,39.71,165593.0,38.1568,38.2625,37.9552,38.128,165593.0
2020-12-24 10:00:00,39.7,39.79,39.6,39.73,76036.0,38.1184,38.2048,38.0224,38.1472,76036.0
2020-12-24 10:30:00,39.73,39.79,39.62,39.67,72100.0,38.1472,38.2048,38.0416,38.0896,72100.0
2020-12-24 11:00:00,39.66,39.7,39.55,39.55,44385.0,38.08,38.1184,37.9744,37.9744,44385.0
2020-12-24 11:30:00,39.55,39.64,39.54,39.62,36933.0,37.9744,38.0608,37.9648,38.0416,36933.0
2020-12-24 12:00:00,39.62,39.67,39.56,39.67,67578.0,38.0416,38.0896,37.984,38.0896,67578.0
2020-12-24 12:30:00,39.67,39.84,39.65,39.83,132665.0,38.0896,38.2529,38.0704,38.2433,132665.0
2020-12-28 09:30:00,40.1,40.29,39.75,39.83,130361.0,38.5025,38.6849,38.1664,38.2433,130361.0
2020-12-28 10:00:00,39.86,39.86,39.68,39.74,63582.0,38.2721,38.2721,38.0992,38.1568,63582.0
2020-12-28 10:30:00,39.75,39.76,39.51,39.58,72392.0,38.1664,38.176,37.936,38.0032,72392.0
2020-12-28 11:00:00,39.58,39.74,39.58,39.66,64980.0,38.0032,38.1568,38.0032,38.08,64980.0
2020-12-28 11:30:00,39.66,39.69,39.52,39.55,60097.0,38.08,38.1088,37.9456,37.9744,60097.0
2020-12-28 12:00:00,39.55,39.59,39.52,39.58,62035.0,37.9744,38.0128,37.9456,38.0032,62035.0
2020-12-28 12:30:00,39.58,39.61,39.57,39.57,58540.0,38.0032,38.032,37.9936,37.9936,58540.0
2020-12-28 13:00:00,39.57,39.65,39.53,39.61,55894.0,37.9936,38.0704,37.9552,38.032,55894.0
2020-12-28 13:30:00,39.61,39.77,39.61,39.76,49726.0,38.032,38.1856,38.032,38.176,49726.0
2020-12-28 14:00:00,39.75,39.78,39.7,39.71,49813.0,38.1664,38.1952,38.1184,38.128,49813.0
2020-12-28 14:30:00,39.7,39.76,39.68,39.72,54526.0,38.1184,38.176,38.0992,38.1376,54526.0
2020-12-28 15:00:00,39.73,39.74,39.65,39.67,68765.0,38.1472,38.1568,38.0704,38.0896,68765.0
2020-12-28 15:30:00,39.66,39.69,39.47,39.48,305718.0,38.08,38.1088,37.8976,37.9072,305718.0
2020-12-29 09:30:00,39.73,39.85,39.34,39.36,78736.0,38.1472,38.2625,37.7728,37.792,78736.0
2020-12-29 10:00:00,39.36,39.41,39.2,39.31,48193.0,37.792,37.84,37.6383,37.744,48193.0
2020-12-29 10:30:00,39.28,39.52,39.28,39.51,115748.0,37.7152,37.9456,37.7152,37.936,115748.0
2020-12-29 11:00:00,39.5,39.57,39.43,39.51,46502.0,37.9264,37.9936,37.8592,37.936,46502.0
2020-12-29 11:30:00,39.49,39.51,39.38,39.44,51918.0,37.9168,37.936,37.8112,37.8688,51918.0
2020-12-29 12:00:00,39.43,39.45,39.29,39.34,47467.0,37.8592,37.8784,37.7248,37.7728,47467.0
2020-12-29 12:30:00,39.33,39.38,39.27,39.35,42031.0,37.7632,37.8112,37.7056,37.7824,42031.0
2020-12-29 13:00:00,39.34,39.46,39.32,39.44,47685.0,37.7728,37.888,37.7536,37.8688,47685.0
2020-12-29 13:30:00,39.45,39.52,39.4,39.49,50234.0,37.8784,37.9456,37.8304,37.9168,50234.0
2020-12-29 14:00:00,39.48,39.49,39.38,39.38,51169.0,37.9072,37.9168,37.8112,37.8112,51169.0
2020-12-29 14:30:00,39.39,39.45,39.35,39.41,63451.0,37.8208,37.8784,37.7824,37.84,63451.0
2020-12-29 15:00:00,39.4,39.47,39.35,39.43,91310.0,37.8304,37.8976,37.7824,37.8592,91310.0
2020-12-29 15:30:00,39.45,39.56,39.38,39.42,180440.0,37.8784,37.984,37.8112,37.8496,180440.0
2020-12-30 09:30:00,39.6,40.27,39.54,40.27,105226.0,38.0224,38.6657,37.9648,38.6657,105226.0
2020-12-30 10:00:00,40.25,40.25,40.0,40.07,57765.0,38.6465,38.6465,38.4065,38.4737,57765.0
2020-12-30 10:30:00,40.06,40.09,39.86,39.87,75168.0,38.4641,38.4929,38.2721,38.2817,75168.0
2020-12-30 11:00:00,39.88,40.01,39.79,39.93,49331.0,38.2913,38.4161,38.2048,38.3393,49331.0
2020-12-30 11:30:00,39.93,39.93,39.74,39.75,40325.0,38.3393,38.3393,38.1568,38.1664,40325.0
2020-12-30 12:00:00,39.74,39.88,39.7,39.86,37545.0,38.1568,38.2913,38.1184,38.2721,37545.0
2020-12-30 12:30:00,39.85,39.86,39.76,39.82,26549.0,38.2625,38.2721,38.176,38.2336,26549.0
2020-12-30 13:00:00,39.82,39.87,39.8,39.82,23484.0,38.2336,38.2817,38.2144,38.2336,23484.0
2020-12-30 13:30:00,39.81,39.83,39.75,39.8,35316.0,38.224,38.2433,38.1664,38.2144,35316.0
2020-12-30 14:00:00,39.8,39.86,39.74,39.76,27838.0,38.2144,38.2721,38.1568,38.176,27838.0
2020-12-30 14:30:00,39.76,39.77,39.69,39.69,40532.0,38.176,38.1856,38.1088,38.1088,40532.0
2020-12-30 15:00:00,39.7,39.75,39.67,39.73,41493.0,38.1184,38.1664,38.0896,38.1472,41493.0
2020-12-30 15:30:00,39.73,39.81,39.69,39.69,154691.0,38.1472,38.224,38.1088,38.1088,154691.0
2020-12-31 09:30:00,39.68,39.89,39.46,39.55,44776.0,38.0992,38.3009,37.888,37.9744,44776.0
2020-12-31 10:00:00,39.57,39.9,39.56,39.88,34750.0,37.9936,38.3105,37.984,38.2913,34750.0
2020-12-31 10:30:00,39.89,39.99,39.88,39.95,49859.0,38.3009,38.3969,38.2913,38.3585,49859.0
2020-12-31 11:00:00,39.97,40.04,39.95,40.02,50149.0,38.3777,38.4449,38.3585,38.4257,50149.0
2020-12-31 11:30:00,40.02,40.08,39.98,40.05,46635.0,38.4257,38.4833,38.3873,38.4545,46635.0
2020-12-31 12:00:00,40.04,40.25,40.03,40.24,41002.0,38.4449,38.6465,38.4353,38.6369,41002.0
2020-12-31 12:30:00,40.26,40.32,40.18,40.26,40007.0,38.6561,38.7137,38.5793,38.6561,40007.0
2020-12-31 13:00:00,40.27,40.35,40.25,40.34,56247.0,38.6657,38.7425,38.6465,38.7329,56247.0
2020-12-31 13:30:00,40.33,40.35,40.22,40.24,60656.0,38.7233,38.7425,38.6177,38.6369,60656.0
2020-12-31 14:00:00,40.24,40.38,40.21,40.37,46558.0,38.6369,38.7713,38.6081,38.7617,46558.0
2020-12-31 14:30:00,40.37,40.38,40.27,40.29,26877.0,38.7617,38.7713,38.6657,38.6849,26877.0
2020-12-31 15:00:00,40.29,40.42,40.29,40.38,74188.0,38.6849,38.8097,38.6849,38.7713,74188.0
2020-12-31 15:30:00,40.38,40.56,40.35,40.49,260823.0,38.7713,38.9442,38.7425,38.877,260823.0
2021-01-04 09:30:00,40.52,40.69,40.32,40.38,128951.0,38.9058,39.069,38.7137,38.7713,128951.0
2021-01-04 10:00:00,40.39,40.4,40.22,40.29,130009.0,38.7809,38.7905,38.6177,38.6849,130009.0
2021-01-04 10:30:00,40.3,40.3,39.64,39.7,122106.0,38.6945,38.6945,38.0608,38.1184,122106.0
2021-01-04 11:00:00,39.7,39.74,39.43,39.69,91978.0,38.1184,38.1568,37.8592,38.1088,91978.0
2021-01-04 11:30:00,39.68,39.71,39.47,39.47,70391.0,38.0992,38.128,37.8976,37.8976,70391.0
2021-01-04 12:00:00,39.45,39.5,39.18,39.35,99344.0,37.8784,37.9264,37.6191,37.7824,99344.0
2021-01-04 12:30:00,39.34,39.44,39.25,39.43,68846.0,37.7728,37.8688,37.6864,37.8592,68846.0
2021-01-04 13:00:00,39.44,39.67,39.4,39.67,63493.0,37.8688,38.0896,37.8304,38.0896,63493.0
2021-01-04 13:30:00,39.68,39.77,39.55,39.75,63415.0,38.0992,38.1856,37.9744,38.1664,63415.0
2021-01-04 14:00:00,39.75,39.76,39.46,39.59,63353.0,38.1664,38.176,37.888,38.0128,63353.0
2021-01-04 14:30:00,39.59,39.62,39.47,39.6,91528.0,38.0128,38.0416,37.8976,38.0224,91528.0
2021-01-04 15:00:00,39.59,39.61,39.45,39.54,88541.0,38.0128,38.032,37.8784,37.9648,88541.0
2021-01-04 15:30:00,39.55,39.75,39.49,39.66,298564.0,37.9744,38.1664,37.9168,38.08,298564.0
2021-01-05 09:30:00,39.69,39.99,39.52,39.79,82924.0,38.1088,38.3969,37.9456,38.2048,82924.0
2021-01-05 10:00:00,39.8,39.99,39.53,39.57,90661.0,38.2144,38.3969,37.9552,37.9936,90661.0
2021-01-05 10:30:00,39.56,39.63,39.29,39.48,103017.0,37.984,38.0512,37.7248,37.9072,103017.0
2021-01-05 11:00:00,39.47,39.57,39.4,39.55,70205.0,37.8976,37.9936,37.8304,37.9744,70205.0
2021-01-05 11:30:00,39.56,39.62,39.53,39.53,80760.0,37.984,38.0416,37.9552,37.9552,80760.0
2021-01-05 12:00:00,39.54,39.69,39.38,39.38,102947.0,37.9648,38.1088,37.8112,37.8112,102947.0
2021-01-05 12:30:00,39.36,39.5,39.35,39.46,68891.0,37.792,37.9264,37.7824,37.888,68891.0
2021-01-05 13:00:00,39.46,39.51,39.39,39.39,72032.0,37.888,37.936,37.8208,37.8208,72032.0
2021-01-05 13:30:00,39.4,39.43,39.33,39.4,42419.0,37.8304,37.8592,37.7632,37.8304,42419.0
2021-01-05 14:00:00,39.41,39.57,39.33,39.34,95904.0,37.84,37.9936,37.7632,37.7728,95904.0
2021-01-05 14:30:00,39.35,39.38,39.14,39.18,107270.0,37.7824,37.8112,37.5807,37.6191,107270.0
2021-01-05 15:00:00,39.17,39.3,39.17,39.2,84645.0,37.6095,37.7344,37.6095,37.6383,84645.0
2021-01-05 15:30:00,39.21,39.37,39.19,39.27,380987.0,37.648,37.8016,37.6287,37.7056,380987.0
2021-01-06 09:30:00,39.39,39.65,38.64,38.69,384761.0,37.8208,38.0704,37.1007,37.1487,384761.0
2021-01-06 10:00:00,38.69,38.91,38.45,38.5,380563.0,37.1487,37.3599,36.9182,36.9662,380563.0
2021-01-06 10:30:00,38.5,38.77,38.46,38.55,294575.0,36.9662,37.2255,36.9278,37.0142,294575.0
2021-01-06 11:00:00,38.56,38.87,38.55,38.83,163929.0,37.0238,37.3215,37.0142,37.2831,163929.0
2021-01-06 11:30:00,38.83,38.84,38.52,38.64,156722.0,37.2831,37.2927,36.9854,37.1007,156722.0
2021-01-06 12:00:00,38.64,38.94,38.63,38.92,138176.0,37.1007,37.3887,37.0911,37.3695,138176.0
2021-01-06 12:30:00,38.92,39.19,38.91,39.17,119364.0,37.3695,37.6287,37.3599,37.6095,119364.0
2021-01-06 13:00:00,39.17,39.26,39.11,39.25,114824.0,37.6095,37.696,37.5519,37.6864,114824.0
2021-01-06 13:30:00,39.25,39.47,39.24,39.36,141146.0,37.6864,37.8976,37.6768,37.792,141146.0
2021-01-06 14:00:00,39.36,39.58,39.3,39.34,122431.0,37.792,38.0032,37.7344,37.7728,122431.0
2021-01-06 14:30:00,39.32,39.48,39.11,39.35,152737.0,37.7536,37.9072,37.5519,37.7824,152737.0
2021-01-06 15:00:00,39.35,39.53,39.21,39.51,186012.0,37.7824,37.9552,37.648,37.936,186012.0
2021-01-06 15:30:00,39.51,39.54,39.2,39.35,570085.0,37.936,37.9648,37.6383,37.7824,570085.0
2021-01-07 09:30:00,39.68,40.1,39.6,40.01,99033.0,38.0992,38.5025,38.0224,38.4161,99033.0
2021-01-07 10:00:00,40.01,40.22,39.99,40.18,87314.0,38.4161,38.6177,38.3969,38.5793,87314.0
2021-01-07 10:30:00,40.19,40.32,40.15,40.32,90982.0,38.5889,38.7137,38.5505,38.7137,90982.0
2021-01-07 11:00:00,40.34,40.43,40.27,40.34,79979.0,38.7329,38.8193,38.6657,38.7329,79979.0
2021-01-07 11:30:00,40.35,40.42,40.2,40.24,93781.0,38.7425,38.8097,38.5985,38.6369,93781.0
2021-01-07 12:00:00,40.24,40.3,40.09,40.12,64593.0,38.6369,38.6945,38.4929,38.5217,64593.0
2021-01-07 12:30:00,40.12,40.22,40.07,40.2,53993.0,38.5217,38.6177,38.4737,38.5985,53993.0
2021-01-07 13:00:00,40.21,40.3,40.15,40.17,48016.0,38.6081,38.6945,38.5505,38.5697,48016.0
2021-01-07 13:30:00,40.18,40.26,40.17,40.24,49587.0,38.5793,38.6561,38.5697,38.6369,49587.0
2021-01-07 14:00:00,40.26,40.27,40.14,40.14,72891.0,38.6561,38.6657,38.5409,38.5409,72891.0
2021-01-07 14:30:00,40.15,40.26,40.14,40.24,90071.0,38.5505,38.6561,38.5409,38.6369,90071.0
2021-01-07 15:00:00,40.24,40.27,40.1,40.13,103369.0,38.6369,38.6657,38.5025,38.5313,103369.0
2021-01-07 15:30:00,40.13,40.31,40.07,40.17,482696.0,38.5313,38.7041,38.4737,38.5697,482696.0
2021-01-08 09:30:00,40.41,40.85,40.25,40.57,86078.0,38.8001,39.2226,38.6465,38.9538,86078.0
2021-01-08 10:00:00,40.61,40.71,40.38,40.38,83895.0,38.9922,39.0882,38.7713,38.7713,83895.0
2021-01-08 10:30:00,40.4,40.59,40.4,40.53,71307.0,38.7905,38.973,38.7905,38.9154,71307.0
2021-01-08 11:00:00,40.54,40.6,40.39,40.41,58454.0,38.925,38.9826,38.7809,38.8001,58454.0
2021-01-08 11:30:00,40.4,40.48,40.3,40.47,48203.0,38.7905,38.8674,38.6945,38.8578,48203.0
2021-01-08 12:00:00,40.47,40.48,40.3,40.37,49426.0,38.8578,38.8674,38.6945,38.7617,49426.0
2021-01-08 12:30:00,40.37,40.42,40.33,40.39,44279.0,38.7617,38.8097,38.7233,38.7809,44279.0
2021-01-08 13:00:00,40.4,40.42,40.17,40.24,96320.0,38.7905,38.8097,38.5697,38.6369,96320.0
2021-01-08 13:30:00,40.26,40.26,40.0,40.12,72497.0,38.6561,38.6561,38.4065,38.5217,72497.0
2021-01-08 14:00:00,40.14,40.32,40.14,40.25,87111.0,38.5409,38.7137,38.5409,38.6465,87111.0
2021-01-08 14:30:00,40.25,40.27,40.09,40.19,61338.0,38.6465,38.6657,38.4929,38.5889,61338.0
2021-01-08 15:00:00,40.19,40.32,40.18,40.21,87947.0,38.5889,38.7137,38.5793,38.6081,87947.0
2021-01-08 15:30:00,40.21,40.51,40.14,40.48,397742.0,38.6081,38.8962,38.5409,38.8674,397742.0
2021-01-11 09:30:00,40.23,40.54,40.14,40.52,89759.0,38.6273,38.925,38.5409,38.9058,89759.0
2021-01-11 10:00:00,40.51,40.51,40.33,40.5,146884.0,38.8962,38.8962,38.7233,38.8866,146884.0
2021-01-11 10:30:00,40.51,40.67,40.5,40.66,78646.0,38.8962,39.0498,38.8866,39.0402,78646.0
2021-01-11 11:00:00,40.66,40.74,40.61,40.72,52440.0,39.0402,39.117,38.9922,39.0978,52440.0
2021-01-11 11:30:00,40.7,40.73,40.51,40.54,51002.0,39.0786,39.1074,38.8962,38.925,51002.0
2021-01-11 12:00:00,40.55,40.61,40.54,40.58,32257.0,38.9346,38.9922,38.925,38.9634,32257.0
2021-01-11 12:30:00,40.59,40.76,40.59,40.72,56355.0,38.973,39.1362,38.973,39.0978,56355.0
2021-01-11 13:00:00,40.72,40.83,40.68,40.71,38824.0,39.0978,39.2034,39.0594,39.0882,38824.0
2021-01-11 13:30:00,40.72,40.72,40.61,40.63,41098.0,39.0978,39.0978,38.9922,39.0114,41098.0
2021-01-11 14:00:00,40.6,40.75,40.56,40.57,65873.0,38.9826,39.1266,38.9442,38.9538,65873.0
2021-01-11 14:30:00,40.57,40.66,40.56,40.65,59707.0,38.9538,39.0402,38.9442,39.0306,59707.0
2021-01-11 15:00:00,40.64,40.64,40.44,40.47,67818.0,39.021,39.021,38.8289,38.8578,67818.0
2021-01-11 15:30:00,40.46,40.58,40.38,40.58,204765.0,38.8482,38.9634,38.7713,38.9634,204765.0
2021-01-12 09:30:00,40.62,40.74,40.5,40.64,48294.0,39.0018,39.117,38.8866,39.021,48294.0
2021-01-12 10:00:00,40.63,40.74,40.56,40.58,25655.0,39.0114,39.117,38.9442,38.9634,25655.0
2021-01-12 10:30:00,40.61,40.63,40.35,40.46,110100.0,38.9922,39.0114,38.7425,38.8482,110100.0
2021-01-12 11:00:00,40.45,40.6,40.43,40.59,50044.0,38.8386,38.9826,38.8193,38.973,50044.0
2021-01-12 11:30:00,40.6,40.64,40.4,40.44,30687.0,38.9826,39.021,38.7905,38.8289,30687.0
2021-01-12 12:00:00,40.43,40.49,40.29,40.39,47175.0,38.8193,38.877,38.6849,38.7809,47175.0
2021-01-12 12:30:00,40.41,40.46,40.37,40.41,46511.0,38.8001,38.8482,38.7617,38.8001,46511.0
2021-01-12 13:00:00,40.39,40.43,40.3,40.33,43607.0,38.7809,38.8193,38.6945,38.7233,43607.0
2021-01-12 13:30:00,40.36,40.48,40.33,40.38,83014.0,38.7521,38.8674,38.7233,38.7713,83014.0
2021-01-12 14:00:00,40.38,40.54,40.37,40.51,57729.0,38.7713,38.925,38.7617,38.8962,57729.0
2021-01-12 14:30:00,40.51,40.55,40.36,40.42,35909.0,38.8962,38.9346,38.7521,38.8097,35909.0
2021-01-12 15:00:00,40.43,40.49,40.41,40.41,30982.0,38.8193,38.877,38.8001,38.8001,30982.0
2021-01-12 15:30:00,40.42,40.5,40.39,40.42,103792.0,38.8097,38.8866,38.7809,38.8097,103792.0
2021-01-13 09:30:00,40.49,40.53,40.21,40.25,33391.0,38.877,38.9154,38.6081,38.6465,33391.0
2021-01-13 10:00:00,40.25,40.45,40.17,40.45,119813.0,38.6465,38.8386,38.5697,38.8386,119813.0
2021-01-13 10:30:00,40.44,40.48,40.32,40.35,24834.0,38.8289,38.8674,38.7137,38.7425,24834.0
2021-01-13 11:00:00,40.36,40.53,40.31,40.49,39708.0,38.7521,38.9154,38.7041,38.877,39708.0
2021-01-13 11:30:00,40.53,40.72,40.53,40.71,50773.0,38.9154,39.0978,38.9154,39.0882,50773.0
2021-01-13 12:00:00,40.72,40.79,40.62,40.78,113576.0,39.0978,39.165,39.0018,39.1554,113576.0
2021-01-13 12:30:00,40.8,41.41,40.77,41.14,1254312.0,39.1746,39.7603,39.1458,39.5011,1254312.0
2021-01-13 13:00:00,41.14,41.24,40.89,41.18,152796.0,39.5011,39.5971,39.261,39.5395,152796.0
2021-01-13 13:30:00,41.17,41.23,41.14,41.2,90481.0,39.5299,39.5875,39.5011,39.5587,90481.0
2021-01-13 14:00:00,41.21,41.46,41.17,41.41,193145.0,39.5683,39.8083,39.5299,39.7603,193145.0
2021-01-13 14:30:00,41.43,41.48,41.33,41.34,110963.0,39.7795,39.8275,39.6835,39.6931,110963.0
2021-01-13 15:00:00,41.35,41.36,41.09,41.1,139074.0,39.7027,39.7123,39.4531,39.4627,139074.0
2021-01-13 15:30:00,41.1,41.25,41.04,41.21,487955.0,39.4627,39.6067,39.405,39.5683,487955.0
2021-01-14 09:30:00,41.29,41.49,41.04,41.17,57016.0,39.6451,39.8371,39.405,39.5299,57016.0
2021-01-14 10:00:00,41.17,41.17,41.01,41.09,43675.0,39.5299,39.5299,39.3762,39.4531,43675.0
2021-01-14 10:30:00,41.07,41.1,41.01,41.07,37914.0,39.4339,39.4627,39.3762,39.4339,37914.0
2021-01-14 11:00:00,41.08,41.11,40.91,40.91,65805.0,39.4435,39.4723,39.2802,39.2802,65805.0
2021-01-14 11:30:00,40.91,40.94,40.81,40.84,74271.0,39.2802,39.309,39.1842,39.213,74271.0
2021-01-14 12:00:00,40.82,41.0,40.82,41.0,57093.0,39.1938,39.3666,39.1938,39.3666,57093.0
2021-01-14 12:30:00,41.0,41.08,40.96,40.98,47248.0,39.3666,39.4435,39.3282,39.3474,47248.0
2021-01-14 13:00:00,40.99,41.08,40.97,41.02,46479.0,39.357,39.4435,39.3378,39.3858,46479.0
2021-01-14 13:30:00,41.01,41.12,41.01,41.09,100431.0,39.3762,39.4819,39.3762,39.4531,100431.0
2021-01-14 14:00:00,41.09,41.15,40.96,40.99,55828.0,39.4531,39.5107,39.3282,39.357,55828.0
2021-01-14 14:30:00,40.99,41.08,40.9,40.95,49620.0,39.357,39.4435,39.2706,39.3186,49620.0
2021-01-14 15:00:00,40.96,41.02,40.81,40.87,103000.0,39.3282,39.3858,39.1842,39.2418,103000.0
2021-01-14 15:30:00,40.88,41.03,40.87,40.98,309003.0,39.2514,39.3954,39.2418,39.3474,309003.0
2021-01-15 09:30:00,40.68,40.85,40.47,40.63,144925.0,39.0594,39.2226,38.8578,39.0114,144925.0
2021-01-15 10:00:00,40.64,40.72,40.16,40.4,175707.0,39.021,39.0978,38.5601,38.7905,175707.0
2021-01-15 10:30:00,40.38,40.51,40.34,40.46,55026.0,38.7713,38.8962,38.7329,38.8482,55026.0
2021-01-15 11:00:00,40.4,40.46,40.29,40.43,69864.0,38.7905,38.8482,38.6849,38.8193,69864.0
2021-01-15 11:30:00,40.42,40.69,40.4,40.53,43301.0,38.8097,39.069,38.7905,38.9154,43301.0
2021-01-15 12:00:00,40.52,40.59,40.36,40.37,36516.0,38.9058,38.973,38.7521,38.7617,36516.0
2021-01-15 12:30:00,40.37,40.57,40.36,40.57,43952.0,38.7617,38.9538,38.7521,38.9538,43952.0
2021-01-15 13:00:00,40.54,40.63,40.5,40.55,30267.0,38.925,39.0114,38.8866,38.9346,30267.0
2021-01-15 13:30:00,40.55,40.78,40.53,40.66,47552.0,38.9346,39.1554,38.9154,39.0402,47552.0
2021-01-15 14:00:00,40.66,40.74,40.62,40.7,55055.0,39.0402,39.117,39.0018,39.0786,55055.0
2021-01-15 14:30:00,40.71,40.9,40.7,40.78,79642.0,39.0882,39.2706,39.0786,39.1554,79642.0
2021-01-15 15:00:00,40.79,40.9,40.73,40.8,53444.0,39.165,39.2706,39.1074,39.1746,53444.0
2021-01-15 15:30:00,40.81,40.82,40.59,40.72,316550.0,39.1842,39.1938,38.973,39.0978,316550.0
2021-01-19 09:30:00,41.12,41.13,40.66,40.75,151383.0,39.4819,39.4915,39.0402,39.1266,151383.0
2021-01-19 10:00:00,40.79,40.99,40.57,40.66,41118.0,39.165,39.357,38.9538,39.0402,41118.0
2021-01-19 10:30:00,40.69,40.88,40.59,40.81,41558.0,39.069,39.2514,38.973,39.1842,41558.0
2021-01-19 11:00:00,40.81,40.91,40.79,40.89,80103.0,39.1842,39.2802,39.165,39.261,80103.0
2021-01-19 11:30:00,40.9,40.96,40.85,40.94,75856.0,39.2706,39.3282,39.2226,39.309,75856.0
2021-01-19 12:00:00,40.93,41.03,40.9,41.0,47007.0,39.2994,39.3954,39.2706,39.3666,47007.0
2021-01-19 12:30:00,41.0,41.11,40.98,41.04,35793.0,39.3666,39.4723,39.3474,39.405,35793.0
2021-01-19 13:00:00,41.04,41.04,40.95,40.98,59457.0,39.405,39.405,39.3186,39.3474,59457.0
2021-01-19 13:30:00,40.99,41.12,40.98,41.06,34421.0,39.357,39.4819,39.3474,39.4243,34421.0
2021-01-19 14:00:00,41.07,41.07,40.91,40.93,76292.0,39.4339,39.4339,39.2802,39.2994,76292.0
2021-01-19 14:30:00,40.94,40.94,40.84,40.87,58544.0,39.309,39.309,39.213,39.2418,58544.0
2021-01-19 15:00:00,40.88,40.94,40.85,40.91,79057.0,39.2514,39.309,39.2226,39.2802,79057.0
2021-01-19 15:30:00,40.91,40.98,40.85,40.97,291303.0,39.2802,39.3474,39.2226,39.3378,291303.0
2021-01-20 09:30:00,41.27,41.49,41.18,41.37,65254.0,39.6259,39.8371,39.5395,39.7219,65254.0
2021-01-20 10:00:00,41.38,41.41,41.26,41.34,43021.0,39.7315,39.7603,39.6163,39.6931,43021.0
2021-01-20 10:30:00,41.31,41.54,41.28,41.54,129818.0,39.6643,39.8851,39.6355,39.8851,129818.0
2021-01-20 11:00:00,41.56,41.57,41.26,41.26,37445.0,39.9043,39.9139,39.6163,39.6163,37445.0
2021-01-20 11:30:00,41.26,41.31,41.22,41.28,79200.0,39.6163,39.6643,39.5779,39.6355,79200.0
2021-01-20 12:00:00,41.29,41.53,41.28,41.5,82393.0,39.6451,39.8755,39.6355,39.8467,82393.0
2021-01-20 12:30:00,41.5,41.56,41.47,41.52,24800.0,39.8467,39.9043,39.8179,39.8659,24800.0
2021-01-20 13:00:00,41.53,41.54,41.47,41.5,42560.0,39.8755,39.8851,39.8179,39.8467,42560.0
2021-01-20 13:30:00,41.51,41.54,41.38,41.39,36257.0,39.8563,39.8851,39.7315,39.7411,36257.0
2021-01-20 14:00:00,41.38,41.44,41.33,41.43,37238.0,39.7315,39.7891,39.6835,39.7795,37238.0
2021-01-20 14:30:00,41.44,41.5,41.42,41.44,58215.0,39.7891,39.8467,39.7699,39.7891,58215.0
2021-01-20 15:00:00,41.44,41.52,41.43,41.49,137596.0,39.7891,39.8659,39.7795,39.8371,137596.0
2021-01-20 15:30:00,41.49,41.6,41.41,41.46,295727.0,39.8371,39.9427,39.7603,39.8083,295727.0
2021-01-21 09:30:00,41.54,41.74,41.3,41.47,57731.0,39.8851,40.0772,39.6547,39.8179,57731.0
2021-01-21 10:00:00,41.47,41.59,41.37,41.5,48154.0,39.8179,39.9331,39.7219,39.8467,48154.0
2021-01-21 10:30:00,41.51,41.51,41.38,41.38,29085.0,39.8563,39.8563,39.7315,39.7315,29085.0
2021-01-21 11:00:00,41.4,41.4,41.1,41.16,246029.0,39.7507,39.7507,39.4627,39.5203,246029.0
2021-01-21 11:30:00,41.16,41.3,41.1,41.27,42421.0,39.5203,39.6547,39.4627,39.6259,42421.0
2021-01-21 12:00:00,41.27,41.28,40.99,40.99,40862.0,39.6259,39.6355,39.357,39.357,40862.0
2021-01-21 12:30:00,40.98,41.12,40.95,41.09,68981.0,39.3474,39.4819,39.3186,39.4531,68981.0
2021-01-21 13:00:00,41.09,41.29,41.07,41.27,83362.0,39.4531,39.6451,39.4339,39.6259,83362.0
2021-01-21 13:30:00,41.27,41.28,41.11,41.21,56758.0,39.6259,39.6355,39.4723,39.5683,56758.0
2021-01-21 14:00:00,41.23,41.37,41.2,41.36,92570.0,39.5875,39.7219,39.5587,39.7123,92570.0
2021-01-21 14:30:00,41.36,41.41,41.32,41.38,61074.0,39.7123,39.7603,39.6739,39.7315,61074.0
2021-01-21 15:00:00,41.38,41.39,41.24,41.33,61262.0,39.7315,39.7411,39.5971,39.6835,61262.0
2021-01-21 15:30:00,41.33,41.34,41.12,41.14,251029.0,39.6835,39.6931,39.4819,39.5011,251029.0
2021-01-22 09:30:00,40.81,41.19,40.53,40.93,44043.0,39.1842,39.5491,38.9154,39.2994,44043.0
2021-01-22 10:00:00,40.91,41.05,40.88,40.9,60383.0,39.2802,39.4146,39.2514,39.2706,60383.0
2021-01-22 10:30:00,40.9,40.97,40.86,40.92,48547.0,39.2706,39.3378,39.2322,39.2898,48547.0
2021-01-22 11:00:00,40.91,40.99,40.87,40.95,49883.0,39.2802,39.357,39.2418,39.3186,49883.0
2021-01-22 11:30:00,40.93,40.99,40.9,40.98,60675.0,39.2994,39.357,39.2706,39.3474,60675.0
2021-01-22 12:00:00,40.97,41.02,40.76,40.8,61371.0,39.3378,39.3858,39.1362,39.1746,61371.0
2021-01-22 12:30:00,40.79,40.82,40.73,40.79,65367.0,39.165,39.1938,39.1074,39.165,65367.0
2021-01-22 13:00:00,40.8,40.83,40.76,40.79,32381.0,39.1746,39.2034,39.1362,39.165,32381.0
2021-01-22 13:30:00,40.8,40.8,40.67,40.68,39454.0,39.1746,39.1746,39.0498,39.0594,39454.0
2021-01-22 14:00:00,40.68,40.71,40.5,40.51,102625.0,39.0594,39.0882,38.8866,38.8962,102625.0
2021-01-22 14:30:00,40.52,40.61,40.47,40.58,87830.0,38.9058,38.9922,38.8578,38.9634,87830.0
2021-01-22 15:00:00,40.57,40.61,40.35,40.5,172248.0,38.9538,38.9922,38.7425,38.8866,172248.0
2021-01-22 15:30:00,40.49,40.52,40.18,40.19,540698.0,38.877,38.9058,38.5793,38.5889,540698.0
2021-01-25 09:30:00,40.05,40.48,40.03,40.17,143622.0,38.4545,38.8674,38.4353,38.5697,143622.0
2021-01-25 10:00:00,40.14,40.3,40.08,40.16,83188.0,38.5409,38.6945,38.4833,38.5601,83188.0
2021-01-25 10:30:00,40.18,40.18,39.83,39.83,106348.0,38.5793,38.5793,38.2433,38.2433,106348.0
2021-01-25 11:00:00,39.87,39.94,39.56,39.63,113188.0,38.2817,38.3489,37.984,38.0512,113188.0
2021-01-25 11:30:00,39.61,39.73,39.41,39.48,179408.0,38.032,38.1472,37.84,37.9072,179408.0
2021-01-25 12:00:00,39.5,39.56,39.25,39.37,209033.0,37.9264,37.984,37.6864,37.8016,209033.0
2021-01-25 12:30:00,39.35,39.4,39.2,39.26,99759.0,37.7824,37.8304,37.6383,37.696,99759.0
2021-01-25 13:00:00,39.27,39.52,39.24,39.47,121832.0,37.7056,37.9456,37.6768,37.8976,121832.0
2021-01-25 13:30:00,39.5,39.74,39.5,39.56,85658.0,37.9264,38.1568,37.9264,37.984,85658.0
2021-01-25 14:00:00,39.54,39.58,39.46,39.52,73654.0,37.9648,38.0032,37.888,37.9456,73654.0
2021-01-25 14:30:00,39.52,39.59,39.35,39.37,81237.0,37.9456,38.0128,37.7824,37.8016,81237.0
2021-01-25 15:00:00,39.4,39.45,39.3,39.42,93348.0,37.8304,37.8784,37.7344,37.8496,93348.0
2021-01-25 15:30:00,39.4,39.59,39.37,39.55,538764.0,37.8304,38.0128,37.8016,37.9744,538764.0
2021-01-26 09:30:00,39.89,40.0,39.25,39.45,160282.0,38.3009,38.4065,37.6864,37.8784,160282.0
2021-01-26 10:00:00,39.45,39.51,39.21,39.36,188667.0,37.8784,37.936,37.648,37.792,188667.0
2021-01-26 10:30:00,39.36,39.38,39.06,39.09,93363.0,37.792,37.8112,37.5039,37.5327,93363.0
2021-01-26 11:00:00,39.09,39.23,39.08,39.2,83156.0,37.5327,37.6672,37.5231,37.6383,83156.0
2021-01-26 11:30:00,39.22,39.51,39.17,39.47,99326.0,37.6576,37.936,37.6095,37.8976,99326.0
2021-01-26 12:00:00,39.48,39.53,39.42,39.45,107887.0,37.9072,37.9552,37.8496,37.8784,107887.0
2021-01-26 12:30:00,39.44,39.45,39.31,39.39,63361.0,37.8688,37.8784,37.744,37.8208,63361.0
2021-01-26 13:00:00,39.4,39.55,39.38,39.5,189653.0,37.8304,37.9744,37.8112,37.9264,189653.0
2021-01-26 13:30:00,39.5,39.6,39.41,39.41,155984.0,37.9264,38.0224,37.84,37.84,155984.0
2021-01-26 14:00:00,39.41,39.58,39.32,39.37,198789.0,37.84,38.0032,37.7536,37.8016,198789.0
2021-01-26 14:30:00,39.36,39.41,39.21,39.41,95511.0,37.792,37.84,37.648,37.84,95511.0
2021-01-26 15:00:00,39.44,39.45,39.22,39.35,116836.0,37.8688,37.8784,37.6576,37.7824,116836.0
2021-01-26 15:30:00,39.34,39.34,39.1,39.16,326405.0,37.7728,37.7728,37.5423,37.5999,326405.0
2021-01-27 09:30:00,38.25,38.33,37.73,38.04,245379.0,36.7262,36.803,36.2269,36.5246,245379.0
2021-01-27 10:00:00,38.04,38.33,37.96,38.15,189469.0,36.5246,36.803,36.4477,36.6302,189469.0
2021-01-27 10:30:00,38.18,38.5,38.06,38.5,192313.0,36.659,36.9662,36.5438,36.9662,192313.0
2021-01-27 11:00:00,38.51,38.51,37.98,38.04,115857.0,36.9758,36.9758,36.467,36.5246,115857.0
2021-01-27 11:30:00,38.05,38.07,37.77,37.83,111337.0,36.5342,36.5534,36.2653,36.3229,111337.0
2021-01-27 12:00:00,37.8,37.94,37.75,37.85,118864.0,36.2941,36.4285,36.2461,36.3421,118864.0
2021-01-27 12:30:00,37.84,38.12,37.76,38.12,86640.0,36.3325,36.6014,36.2557,36.6014,86640.0
2021-01-27 13:00:00,38.1,38.19,38.0,38.14,69856.0,36.5822,36.6686,36.4862,36.6206,69856.0
2021-01-27 13:30:00,38.14,38.26,38.06,38.2,86860.0,36.6206,36.7358,36.5438,36.6782,86860.0
2021-01-27 14:00:00,38.2,38.35,38.01,38.01,123065.0,36.6782,36.8222,36.4958,36.4958,123065.0
2021-01-27 14:30:00,38.02,38.1,37.7,37.71,161508.0,36.5054,36.5822,36.1981,36.2077,161508.0
2021-01-27 15:00:00,37.7,37.82,37.6,37.67,145687.0,36.1981,36.3133,36.1021,36.1693,145687.0
2021-01-27 15:30:00,37.67,37.78,37.49,37.54,470264.0,36.1693,36.2749,35.9965,36.0445,470264.0
2021-01-28 09:30:00,37.99,38.48,37.65,38.33,143924.0,36.4766,36.947,36.1501,36.803,143924.0
2021-01-28 10:00:00,38.32,38.62,38.3,38.42,130526.0,36.7934,37.0815,36.7742,36.8894,130526.0
2021-01-28 10:30:00,38.45,38.8,38.43,38.66,102614.0,36.9182,37.2543,36.899,37.1199,102614.0
2021-01-28 11:00:00,38.69,39.07,38.69,38.75,88595.0,37.1487,37.5135,37.1487,37.2063,88595.0
2021-01-28 11:30:00,38.78,38.92,38.69,38.74,90535.0,37.2351,37.3695,37.1487,37.1967,90535.0
2021-01-28 12:00:00,38.75,38.85,38.67,38.77,109104.0,37.2063,37.3023,37.1295,37.2255,109104.0
2021-01-28 12:30:00,38.8,39.11,38.79,39.03,61868.0,37.2543,37.5519,37.2447,37.4751,61868.0
2021-01-28 13:00:00,39.05,39.1,38.98,39.04,103017.0,37.4943,37.5423,37.4271,37.4847,103017.0
2021-01-28 13:30:00,39.04,39.21,39.02,39.11,72406.0,37.4847,37.648,37.4655,37.5519,72406.0
2021-01-28 14:00:00,39.13,39.17,38.99,39.13,73241.0,37.5711,37.6095,37.4367,37.5711,73241.0
2021-01-28 14:30:00,39.14,39.27,39.09,39.25,93199.0,37.5807,37.7056,37.5327,37.6864,93199.0
2021-01-28 15:00:00,39.24,39.32,39.19,39.2,102914.0,37.6768,37.7536,37.6287,37.6383,102914.0
2021-01-28 15:30:00,39.2,39.26,38.93,38.94,347299.0,37.6383,37.696,37.3791,37.3887,347299.0
2021-01-29 09:30:00,38.63,38.91,38.32,38.75,427133.0,37.0911,37.3599,36.7934,37.2063,427133.0
2021-01-29 10:00:00,38.79,38.87,38.61,38.67,93207.0,37.2447,37.3215,37.0719,37.1295,93207.0
2021-01-29 10:30:00,38.67,38.72,38.54,38.72,94910.0,37.1295,37.1775,37.0046,37.1775,94910.0
2021-01-29 11:00:00,38.71,38.71,38.56,38.64,72124.0,37.1679,37.1679,37.0238,37.1007,72124.0
2021-01-29 11:30:00,38.63,38.76,38.56,38.76,81379.0,37.0911,37.2159,37.0238,37.2159,81379.0
2021-01-29 12:00:00,38.74,38.77,38.44,38.5,88454.0,37.1967,37.2255,36.9086,36.9662,88454.0
2021-01-29 12:30:00,38.49,38.6,38.28,38.54,277051.0,36.9566,37.0623,36.755,37.0046,277051.0
2021-01-29 13:00:00,38.53,38.57,38.17,38.57,447577.0,36.995,37.0334,36.6494,37.0334,447577.0
2021-01-29 13:30:00,38.56,38.9,38.56,38.75,206947.0,37.0238,37.3503,37.0238,37.2063,206947.0
2021-01-29 14:00:00,38.75,39.0,38.74,38.89,276321.0,37.2063,37.4463,37.1967,37.3407,276321.0
2021-01-29 14:30:00,38.88,39.04,38.81,38.99,166242.0,37.3311,37.4847,37.2639,37.4367,166242.0
2021-01-29 15:00:00,39.0,39.34,38.99,39.22,197380.0,37.4463,37.7728,37.4367,37.6576,197380.0
2021-01-29 15:30:00,39.23,39.25,38.88,38.95,449319.0,37.6672,37.6864,37.3311,37.3983,449319.0
2021-02-01 09:30:00,39.25,39.94,39.22,39.87,94773.0,37.6864,38.3489,37.6576,38.2817,94773.0
2021-02-01 10:00:00,39.83,40.17,39.77,40.04,108088.0,38.2433,38.5697,38.1856,38.4449,108088.0
2021-02-01 10:30:00,40.02,40.21,39.97,40.09,93437.0,38.4257,38.6081,38.3777,38.4929,93437.0
2021-02-01 11:00:00,40.08,40.19,40.01,40.09,113047.0,38.4833,38.5889,38.4161,38.4929,113047.0
2021-02-01 11:30:00,40.09,40.46,40.06,40.38,113951.0,38.4929,38.8482,38.4641,38.7713,113951.0
2021-02-01 12:00:00,40.38,40.55,40.37,40.52,70438.0,38.7713,38.9346,38.7617,38.9058,70438.0
2021-02-01 12:30:00,40.52,40.59,40.5,40.57,72483.0,38.9058,38.973,38.8866,38.9538,72483.0
2021-02-01 13:00:00,40.58,40.76,40.53,40.7,82465.0,38.9634,39.1362,38.9154,39.0786,82465.0
2021-02-01 13:30:00,40.7,40.71,40.55,40.63,49999.0,39.0786,39.0882,38.9346,39.0114,49999.0
2021-02-01 14:00:00,40.63,40.83,40.58,40.8,73178.0,39.0114,39.2034,38.9634,39.1746,73178.0
2021-02-01 14:30:00,40.8,40.86,40.67,40.69,85475.0,39.1746,39.2322,39.0498,39.069,85475.0
2021-02-01 15:00:00,40.7,40.8,40.66,40.69,63055.0,39.0786,39.1746,39.0402,39.069,63055.0
2021-02-01 15:30:00,40.68,40.69,40.43,40.44,256835.0,39.0594,39.069,38.8193,38.8289,256835.0
2021-02-02 09:30:00,41.09,41.75,40.96,41.55,187698.0,39.4531,40.0868,39.3282,39.8947,187698.0
2021-02-02 10:00:00,41.58,41.98,41.57,41.97,136207.0,39.9235,40.3076,39.9139,40.298,136207.0
2021-02-02 10:30:00,41.97,42.34,41.97,42.32,187295.0,40.298,40.6533,40.298,40.6341,187295.0
2021-02-02 11:00:00,42.31,42.42,42.23,42.27,105950.0,40.6245,40.7301,40.5476,40.586,105950.0
2021-02-02 11:30:00,42.3,42.36,42.15,42.24,121114.0,40.6149,40.6725,40.4708,40.5572,121114.0
2021-02-02 12:00:00,42.25,42.34,42.1,42.15,98412.0,40.5668,40.6533,40.4228,40.4708,98412.0
2021-02-02 12:30:00,42.14,42.38,42.14,42.37,77562.0,40.4612,40.6917,40.4612,40.6821,77562.0
2021-02-02 13:00:00,42.39,42.49,42.31,42.35,87804.0,40.7013,40.7973,40.6245,40.6629,87804.0
2021-02-02 13:30:00,42.36,42.43,42.34,42.4,80765.0,40.6725,40.7397,40.6533,40.7109,80765.0
2021-02-02 14:00:00,42.41,42.51,42.28,42.35,82986.0,40.7205,40.8165,40.5956,40.6629,82986.0
2021-02-02 14:30:00,42.36,42.44,42.36,42.43,76604.0,40.6725,40.7493,40.6725,40.7397,76604.0
2021-02-02 15:00:00,42.44,42.48,42.26,42.27,102885.0,40.7493,40.7877,40.5764,40.586,102885.0
2021-02-02 15:30:00,42.27,42.37,42.14,42.31,454108.0,40.586,40.6821,40.4612,40.6245,454108.0
2021-02-03 09:30:00,42.15,42.49,41.94,42.07,200386.0,40.4708,40.7973,40.2692,40.394,200386.0
2021-02-03 10:00:00,42.07,42.35,42.05,42.2,148978.0,40.394,40.6629,40.3748,40.5188,148978.0
2021-02-03 10:30:00,42.19,42.29,41.9,42.15,215838.0,40.5092,40.6052,40.2308,40.4708,215838.0
2021-02-03 11:00:00,42.16,42.31,42.1,42.15,92778.0,40.4804,40.6245,40.4228,40.4708,92778.0
2021-02-03 11:30:00,42.17,42.25,42.13,42.2,75136.0,40.49,40.5668,40.4516,40.5188,75136.0
2021-02-03 12:00:00,42.21,42.21,42.02,42.05,51410.0,40.5284,40.5284,40.346,40.3748,51410.0
2021-02-03 12:30:00,42.06,42.08,42.0,42.08,33538.0,40.3844,40.4036,40.3268,40.4036,33538.0
2021-02-03 13:00:00,42.08,42.2,42.07,42.09,38367.0,40.4036,40.5188,40.394,40.4132,38367.0
2021-02-03 13:30:00,42.09,42.22,42.06,42.11,42873.0,40.4132,40.538,40.3844,40.4324,42873.0
2021-02-03 14:00:00,42.13,42.23,42.12,42.21,48199.0,40.4516,40.5476,40.442,40.5284,48199.0
2021-02-03 14:30:00,42.2,42.28,42.15,42.16,75245.0,40.5188,40.5956,40.4708,40.4804,75245.0
2021-02-03 15:00:00,42.16,42.18,42.03,42.03,81717.0,40.4804,40.4996,40.3556,40.3556,81717.0
2021-02-03 15:30:00,42.02,42.15,41.98,42.11,403669.0,40.346,40.4708,40.3076,40.4324,403669.0
2021-02-04 09:30:00,42.22,43.25,42.11,43.25,186408.0,40.538,41.527,40.4324,41.527,186408.0
2021-02-04 10:00:00,43.25,43.25,42.95,43.1,191162.0,41.527,41.527,41.239,41.383,191162.0
2021-02-04 10:30:00,43.1,43.15,43.01,43.06,162274.0,41.383,41.431,41.2966,41.3446,162274.0
2021-02-04 11:00:00,43.06,43.18,43.04,43.05,94894.0,41.3446,41.4598,41.3254,41.335,94894.0
2021-02-04 11:30:00,43.06,43.07,42.88,42.99,103275.0,41.3446,41.3542,41.1717,41.2774,103275.0
2021-02-04 12:00:00,42.99,43.05,42.93,42.95,58080.0,41.2774,41.335,41.2198,41.239,58080.0
2021-02-04 12:30:00,42.96,43.1,42.92,43.08,107848.0,41.2486,41.383,41.2102,41.3638,107848.0
2021-02-04 13:00:00,43.08,43.34,43.08,43.34,268674.0,41.3638,41.6134,41.3638,41.6134,268674.0
2021-02-04 13:30:00,43.33,43.38,43.25,43.33,104663.0,41.6038,41.6518,41.527,41.6038,104663.0
2021-02-04 14:00:00,43.32,43.45,43.29,43.42,100794.0,41.5942,41.719,41.5654,41.6902,100794.0
2021-02-04 14:30:00,43.42,43.44,43.29,43.34,193198.0,41.6902,41.7094,41.5654,41.6134,193198.0
2021-02-04 15:00:00,43.33,43.38,43.23,43.37,119040.0,41.6038,41.6518,41.5078,41.6422,119040.0
2021-02-04 15:30:00,43.37,43.85,43.31,43.85,683334.0,41.6422,42.1031,41.5846,42.1031,683334.0
2021-02-05 09:30:00,44.12,44.48,44.01,44.18,241564.0,42.3623,42.708,42.2567,42.42,241564.0
2021-02-05 10:00:00,44.19,44.46,44.12,44.44,242406.0,42.4296,42.6888,42.3623,42.6696,242406.0
2021-02-05 10:30:00,44.44,44.6,44.29,44.47,152328.0,42.6696,42.8232,42.5256,42.6984,152328.0
2021-02-05 11:00:00,44.47,44.47,44.26,44.35,89082.0,42.6984,42.6984,42.4968,42.5832,89082.0
2021-02-05 11:30:00,44.34,44.45,44.19,44.19,107155.0,42.5736,42.6792,42.4296,42.4296,107155.0
2021-02-05 12:00:00,44.2,44.31,44.18,44.21,66330.0,42.4392,42.5448,42.42,42.4488,66330.0
2021-02-05 12:30:00,44.22,44.43,44.19,44.43,153146.0,42.4584,42.66,42.4296,42.66,153146.0
2021-02-05 13:00:00,44.42,44.43,44.27,44.3,113888.0,42.6504,42.66,42.5064,42.5352,113888.0
2021-02-05 13:30:00,44.31,44.47,44.3,44.41,58793.0,42.5448,42.6984,42.5352,42.6408,58793.0
2021-02-05 14:00:00,44.4,44.58,44.37,44.53,86921.0,42.6312,42.804,42.6024,42.756,86921.0
2021-02-05 14:30:00,44.54,44.54,44.31,44.42,113809.0,42.7656,42.7656,42.5448,42.6504,113809.0
2021-02-05 15:00:00,44.41,44.48,44.31,44.41,93816.0,42.6408,42.708,42.5448,42.6408,93816.0
2021-02-05 15:30:00,44.42,44.66,44.38,44.65,419994.0,42.6504,42.8808,42.612,42.8712,419994.0
2021-02-08 09:30:00,45.14,45.43,44.81,45.19,198929.0,43.3417,43.6202,43.0249,43.3897,198929.0
2021-02-08 10:00:00,45.2,45.23,44.97,45.0,88623.0,43.3993,43.4281,43.1785,43.2073,88623.0
2021-02-08 10:30:00,45.0,45.02,44.7,44.82,95025.0,43.2073,43.2265,42.9192,43.0345,95025.0
2021-02-08 11:00:00,44.83,44.93,44.56,44.61,111139.0,43.0441,43.1401,42.7848,42.8328,111139.0
2021-02-08 11:30:00,44.62,44.69,44.52,44.62,123167.0,42.8424,42.9096,42.7464,42.8424,123167.0
2021-02-08 12:00:00,44.62,44.9,44.59,44.83,338837.0,42.8424,43.1113,42.8136,43.0441,338837.0
2021-02-08 12:30:00,44.84,44.97,44.75,44.82,206165.0,43.0537,43.1785,42.9672,43.0345,206165.0
2021-02-08 13:00:00,44.81,44.95,44.75,44.77,85688.0,43.0249,43.1593,42.9672,42.9865,85688.0
2021-02-08 13:30:00,44.79,44.83,44.63,44.63,52781.0,43.0057,43.0441,42.852,42.852,52781.0
2021-02-08 14:00:00,44.65,44.97,44.61,44.95,82297.0,42.8712,43.1785,42.8328,43.1593,82297.0
2021-02-08 14:30:00,44.96,45.08,44.95,45.06,72780.0,43.1689,43.2841,43.1593,43.2649,72780.0
2021-02-08 15:00:00,45.05,45.17,45.01,45.11,203661.0,43.2553,43.3705,43.2169,43.3129,203661.0
2021-02-08 15:30:00,45.11,45.27,44.87,45.21,570409.0,43.3129,43.4665,43.0825,43.4089,570409.0
2021-02-09 09:30:00,45.0,45.89,44.8,45.81,309768.0,43.2073,44.0618,43.0153,43.985,309768.0
2021-02-09 10:00:00,45.83,46.1,45.5,46.1,332315.0,44.0042,44.2635,43.6874,44.2635,332315.0
2021-02-09 10:30:00,46.06,46.78,45.99,46.41,472926.0,44.2251,44.9164,44.1578,44.5611,472926.0
2021-02-09 11:00:00,46.44,46.8,46.23,46.77,270814.0,44.5899,44.9356,44.3883,44.9068,270814.0
2021-02-09 11:30:00,46.78,47.22,46.65,47.17,171443.0,44.9164,45.3388,44.7916,45.2908,171443.0
2021-02-09 12:00:00,47.16,47.32,46.51,46.77,229282.0,45.2812,45.4349,44.6571,44.9068,229282.0
2021-02-09 12:30:00,46.77,46.83,46.56,46.76,120193.0,44.9068,44.9644,44.7051,44.8972,120193.0
2021-02-09 13:00:00,46.76,46.96,46.59,46.73,174752.0,44.8972,45.0892,44.7339,44.8684,174752.0
2021-02-09 13:30:00,46.74,46.82,46.62,46.76,131082.0,44.878,44.9548,44.7628,44.8972,131082.0
2021-02-09 14:00:00,46.74,46.85,46.39,46.42,98083.0,44.878,44.9836,44.5419,44.5707,98083.0
2021-02-09 14:30:00,46.42,46.61,46.29,46.58,141722.0,44.5707,44.7531,44.4459,44.7243,141722.0
2021-02-09 15:00:00,46.56,46.56,46.44,46.46,179018.0,44.7051,44.7051,44.5899,44.6091,179018.0
2021-02-09 15:30:00,46.45,46.58,46.3,46.55,598351.0,44.5995,44.7243,44.4555,44.6955,598351.0
2021-02-10 09:30:00,48.55,49.29,48.12,48.52,529579.0,46.6159,47.3264,46.203,46.5871,529579.0
2021-02-10 10:00:00,48.55,48.65,47.99,48.11,202418.0,46.6159,46.7119,46.0782,46.1934,202418.0
2021-02-10 10:30:00,48.08,48.29,47.6,47.9,171806.0,46.1646,46.3662,45.7037,45.9918,171806.0
2021-02-10 11:00:00,47.89,48.54,47.85,48.24,96597.0,45.9822,46.6063,45.9437,46.3182,96597.0
2021-02-10 11:30:00,48.21,48.41,47.97,48.13,127721.0,46.2894,46.4814,46.059,46.2126,127721.0
2021-02-10 12:00:00,48.09,48.3,47.91,48.3,146629.0,46.1742,46.3758,46.0014,46.3758,146629.0
2021-02-10 12:30:00,48.25,48.63,48.2,48.63,124407.0,46.3278,46.6927,46.2798,46.6927,124407.0
2021-02-10 13:00:00,48.62,48.62,48.27,48.27,94460.0,46.6831,46.6831,46.347,46.347,94460.0
2021-02-10 13:30:00,48.27,48.3,48.1,48.19,58598.0,46.347,46.3758,46.1838,46.2702,58598.0
2021-02-10 14:00:00,48.22,48.34,48.1,48.29,149669.0,46.299,46.4142,46.1838,46.3662,149669.0
2021-02-10 14:30:00,48.29,48.35,48.19,48.32,56489.0,46.3662,46.4238,46.2702,46.395,56489.0
2021-02-10 15:00:00,48.31,48.5,48.24,48.31,153013.0,46.3854,46.5679,46.3182,46.3854,153013.0
2021-02-10 15:30:00,48.34,48.6,48.24,48.56,414183.0,46.4142,46.6639,46.3182,46.6255,414183.0
2021-02-11 09:30:00,48.66,48.8,48.15,48.25,360916.0,46.7215,46.8559,46.2318,46.3278,360916.0
2021-02-11 10:00:00,48.25,48.62,48.04,48.6,227269.0,46.3278,46.6831,46.1262,46.6639,227269.0
2021-02-11 10:30:00,48.6,48.63,48.43,48.54,261123.0,46.6639,46.6927,46.5006,46.6063,261123.0
2021-02-11 11:00:00,48.54,48.69,48.44,48.69,139699.0,46.6063,46.7503,46.5102,46.7503,139699.0
2021-02-11 11:30:00,48.7,48.76,48.62,48.63,159880.0,46.7599,46.8175,46.6831,46.6927,159880.0
2021-02-11 12:00:00,48.63,48.66,48.23,48.26,142187.0,46.6927,46.7215,46.3086,46.3374,142187.0
2021-02-11 12:30:00,48.26,48.36,48.08,48.34,119690.0,46.3374,46.4334,46.1646,46.4142,119690.0
2021-02-11 13:00:00,48.33,48.38,48.16,48.32,48325.0,46.4046,46.4526,46.2414,46.395,48325.0
2021-02-11 13:30:00,48.3,48.38,48.18,48.19,72383.0,46.3758,46.4526,46.2606,46.2702,72383.0
2021-02-11 14:00:00,48.19,48.19,47.9,48.05,209357.0,46.2702,46.2702,45.9918,46.1358,209357.0
2021-02-11 14:30:00,48.05,48.14,47.95,48.09,102162.0,46.1358,46.2222,46.0398,46.1742,102162.0
2021-02-11 15:00:00,48.09,48.2,48.0,48.01,211203.0,46.1742,46.2798,46.0878,46.0974,211203.0
2021-02-11 15:30:00,48.04,48.28,48.04,48.2,406931.0,46.1262,46.3566,46.1262,46.2798,406931.0
2021-02-12 09:30:00,47.7,48.31,47.7,48.02,201511.0,45.7997,46.3854,45.7997,46.107,201511.0
2021-02-12 10:00:00,48.03,48.11,47.94,47.97,96765.0,46.1166,46.1934,46.0302,46.059,96765.0
2021-02-12 10:30:00,47.97,48.14,47.95,48.1,209830.0,46.059,46.2222,46.0398,46.1838,209830.0
2021-02-12 11:00:00,48.1,48.36,48.08,48.22,114888.0,46.1838,46.4334,46.1646,46.299,114888.0
2021-02-12 11:30:00,48.22,48.27,48.17,48.18,55341.0,46.299,46.347,46.251,46.2606,55341.0
2021-02-12 12:00:00,48.2,48.25,48.12,48.14,65357.0,46.2798,46.3278,46.203,46.2222,65357.0
2021-02-12 12:30:00,48.14,48.24,48.13,48.2,90405.0,46.2222,46.3182,46.2126,46.2798,90405.0
2021-02-12 13:00:00,48.2,48.22,48.08,48.12,87659.0,46.2798,46.299,46.1646,46.203,87659.0
2021-02-12 13:30:00,48.12,48.21,48.1,48.21,67741.0,46.203,46.2894,46.1838,46.2894,67741.0
2021-02-12 14:00:00,48.21,48.21,48.05,48.1,116712.0,46.2894,46.2894,46.1358,46.1838,116712.0
2021-02-12 14:30:00,48.11,48.12,48.05,48.09,73685.0,46.1934,46.203,46.1358,46.1742,73685.0
2021-02-12 15:00:00,48.09,48.11,47.97,48.0,104175.0,46.1742,46.1934,46.059,46.0878,104175.0
2021-02-12 15:30:00,47.99,48.22,47.97,48.21,384740.0,46.0782,46.299,46.059,46.2894,384740.0
2021-02-16 09:30:00,48.67,48.67,48.14,48.42,173658.0,46.7311,46.7311,46.2222,46.491,173658.0
2021-02-16 10:00:00,48.38,48.64,48.36,48.63,125904.0,46.4526,46.7023,46.4334,46.6927,125904.0
2021-02-16 10:30:00,48.63,48.64,48.43,48.52,140478.0,46.6927,46.7023,46.5006,46.5871,140478.0
2021-02-16 11:00:00,48.52,48.81,48.5,48.72,72669.0,46.5871,46.8655,46.5679,46.7791,72669.0
2021-02-16 11:30:00,48.72,48.77,48.51,48.54,75463.0,46.7791,46.8271,46.5775,46.6063,75463.0
2021-02-16 12:00:00,48.54,48.73,48.25,48.5,225001.0,46.6063,46.7887,46.3278,46.5679,225001.0
2021-02-16 12:30:00,48.53,48.56,48.38,48.41,66749.0,46.5967,46.6255,46.4526,46.4814,66749.0
2021-02-16 13:00:00,48.4,48.4,48.22,48.27,110573.0,46.4718,46.4718,46.299,46.347,110573.0
2021-02-16 13:30:00,48.27,48.35,48.23,48.29,76585.0,46.347,46.4238,46.3086,46.3662,76585.0
2021-02-16 14:00:00,48.28,48.31,48.18,48.31,110047.0,46.3566,46.3854,46.2606,46.3854,110047.0
2021-02-16 14:30:00,48.29,48.31,48.09,48.2,176445.0,46.3662,46.3854,46.1742,46.2798,176445.0
2021-02-16 15:00:00,48.2,48.3,48.17,48.2,120971.0,46.2798,46.3758,46.251,46.2798,120971.0
2021-02-16 15:30:00,48.2,48.2,47.91,47.95,514996.0,46.2798,46.2798,46.0014,46.0398,514996.0
2021-02-17 09:30:00,47.48,48.06,47.1,47.86,148925.0,45.5885,46.1454,45.2236,45.9534,148925.0
2021-02-17 10:00:00,47.85,48.0,47.74,47.77,80390.0,45.9437,46.0878,45.8381,45.8669,80390.0
2021-02-17 10:30:00,47.77,47.79,47.4,47.45,84940.0,45.8669,45.8861,45.5117,45.5597,84940.0
2021-02-17 11:00:00,47.46,47.56,47.33,47.52,93766.0,45.5693,45.6653,45.4445,45.6269,93766.0
2021-02-17 11:30:00,47.52,47.64,47.4,47.56,104595.0,45.6269,45.7421,45.5117,45.6653,104595.0
2021-02-17 12:00:00,47.56,47.66,47.47,47.57,121854.0,45.6653,45.7613,45.5789,45.6749,121854.0
2021-02-17 12:30:00,47.59,47.6,47.45,47.5,70014.0,45.6941,45.7037,45.5597,45.6077,70014.0
2021-02-17 13:00:00,47.51,47.55,47.39,47.53,60538.0,45.6173,45.6557,45.5021,45.6365,60538.0
2021-02-17 13:30:00,47.52,47.58,47.43,47.52,64149.0,45.6269,45.6845,45.5405,45.6269,64149.0
2021-02-17 14:00:00,47.51,47.64,47.51,47.55,55190.0,45.6173,45.7421,45.6173,45.6557,55190.0
2021-02-17 14:30:00,47.57,47.65,47.56,47.61,38011.0,45.6749,45.7517,45.6653,45.7133,38011.0
2021-02-17 15:00:00,47.6,47.71,47.59,47.7,84339.0,45.7037,45.8093,45.6941,45.7997,84339.0
2021-02-17 15:30:00,47.7,47.72,47.53,47.56,374736.0,45.7997,45.8189,45.6365,45.6653,374736.0
2021-02-18 09:30:00,47.45,47.77,47.3,47.51,239214.0,45.5597,45.8669,45.4157,45.6173,239214.0
2021-02-18 10:00:00,47.51,47.51,47.22,47.34,148816.0,45.6173,45.6173,45.3388,45.4541,148816.0
2021-02-18 10:30:00,47.34,47.4,47.21,47.3,108576.0,45.4541,45.5117,45.3292,45.4157,108576.0
2021-02-18 11:00:00,47.3,47.44,47.28,47.31,110253.0,45.4157,45.5501,45.3965,45.4253,110253.0
2021-02-18 11:30:00,47.3,47.38,47.29,47.37,84437.0,45.4157,45.4925,45.4061,45.4829,84437.0
2021-02-18 12:00:00,47.37,47.37,47.24,47.33,72616.0,45.4829,45.4829,45.3581,45.4445,72616.0
2021-02-18 12:30:00,47.34,47.34,47.2,47.22,60119.0,45.4541,45.4541,45.3196,45.3388,60119.0
2021-02-18 13:00:00,47.23,47.55,47.22,47.49,114786.0,45.3484,45.6557,45.3388,45.5981,114786.0
2021-02-18 13:30:00,47.49,47.62,47.45,47.5,77992.0,45.5981,45.7229,45.5597,45.6077,77992.0
2021-02-18 14:00:00,47.5,47.54,47.45,47.49,64815.0,45.6077,45.6461,45.5597,45.5981,64815.0
2021-02-18 14:30:00,47.5,47.59,47.35,47.4,105491.0,45.6077,45.6941,45.4637,45.5117,105491.0
2021-02-18 15:00:00,47.4,47.46,47.29,47.31,191958.0,45.5117,45.5693,45.4061,45.4253,191958.0
2021-02-18 15:30:00,47.32,47.33,47.08,47.1,433645.0,45.4349,45.4445,45.2044,45.2236,433645.0
2021-02-19 09:30:00,47.25,47.53,47.0,47.05,142753.0,45.4986,45.7682,45.2579,45.306,142753.0
2021-02-19 10:00:00,47.08,47.13,46.72,46.91,115946.0,45.3349,45.3831,44.9883,45.1712,115946.0
2021-02-19 10:30:00,46.92,46.97,46.73,46.78,89007.0,45.1808,45.229,44.9979,45.046,89007.0
2021-02-19 11:00:00,46.76,46.88,46.7,46.86,120112.0,45.0268,45.1423,44.969,45.1231,120112.0
2021-02-19 11:30:00,46.86,46.99,46.85,46.97,56599.0,45.1231,45.2482,45.1134,45.229,56599.0
2021-02-19 12:00:00,46.97,47.0,46.8,46.84,51596.0,45.229,45.2579,45.0653,45.1038,51596.0
2021-02-19 12:30:00,46.84,46.86,46.74,46.81,58443.0,45.1038,45.1231,45.0075,45.0749,58443.0
2021-02-19 13:00:00,46.81,46.88,46.75,46.86,138386.0,45.0749,45.1423,45.0171,45.1231,138386.0
2021-02-19 13:30:00,46.87,46.87,46.7,46.85,131894.0,45.1327,45.1327,44.969,45.1134,131894.0
2021-02-19 14:00:00,46.85,46.85,46.63,46.64,74189.0,45.1134,45.1134,44.9016,44.9112,74189.0
2021-02-19 14:30:00,46.64,46.74,46.64,46.72,64564.0,44.9112,45.0075,44.9112,44.9883,64564.0
2021-02-19 15:00:00,46.72,46.79,46.71,46.77,94215.0,44.9883,45.0557,44.9786,45.0364,94215.0
2021-02-19 15:30:00,46.77,46.87,46.69,46.77,412990.0,45.0364,45.1327,44.9594,45.0364,412990.0
2021-02-22 09:30:00,46.28,46.47,46.1,46.22,110864.0,44.5646,44.7475,44.3912,44.5068,110864.0
2021-02-22 10:00:00,46.22,46.4,46.15,46.2,79668.0,44.5068,44.6801,44.4394,44.4875,79668.0
2021-02-22 10:30:00,46.22,46.26,46.01,46.03,71728.0,44.5068,44.5453,44.3046,44.3238,71728.0
2021-02-22 11:00:00,46.02,46.15,45.89,46.08,194530.0,44.3142,44.4394,44.189,44.372,194530.0
2021-02-22 11:30:00,46.07,46.11,45.97,46.0,68850.0,44.3623,44.4009,44.2661,44.2949,68850.0
2021-02-22 12:00:00,46.0,46.05,45.94,45.97,54780.0,44.2949,44.3431,44.2372,44.2661,54780.0
2021-02-22 12:30:00,45.97,46.14,45.95,46.14,290429.0,44.2661,44.4297,44.2468,44.4297,290429.0
2021-02-22 13:00:00,46.16,46.2,46.01,46.17,126664.0,44.449,44.4875,44.3046,44.4586,126664.0
2021-02-22 13:30:00,46.16,46.18,45.96,45.98,327074.0,44.449,44.4683,44.2564,44.2757,327074.0
2021-02-22 14:00:00,45.98,46.03,45.8,45.84,332040.0,44.2757,44.3238,44.1024,44.1409,332040.0
2021-02-22 14:30:00,45.83,45.85,45.6,45.67,341984.0,44.1312,44.1505,43.9098,43.9772,341984.0
2021-02-22 15:00:00,45.67,45.68,45.39,45.39,378016.0,43.9772,43.9868,43.7075,43.7075,378016.0
2021-02-22 15:30:00,45.39,45.62,45.28,45.35,990857.0,43.7075,43.929,43.6016,43.669,990857.0
2021-02-23 09:30:00,45.24,45.26,43.68,43.84,381958.0,43.5631,43.5824,42.0609,42.215,381958.0
2021-02-23 10:00:00,43.83,44.25,43.69,44.15,1186458.0,42.2054,42.6098,42.0706,42.5135,1186458.0
2021-02-23 10:30:00,44.16,44.92,43.96,44.76,616751.0,42.5231,43.255,42.3306,43.1009,616751.0
2021-02-23 11:00:00,44.76,45.02,44.66,44.89,259855.0,43.1009,43.3513,43.0046,43.2261,259855.0
2021-02-23 11:30:00,44.91,45.02,44.8,44.83,119448.0,43.2453,43.3513,43.1394,43.1683,119448.0
2021-02-23 12:00:00,44.82,44.83,44.6,44.82,111165.0,43.1587,43.1683,42.9468,43.1587,111165.0
2021-02-23 12:30:00,44.82,44.94,44.74,44.76,87843.0,43.1587,43.2742,43.0816,43.1009,87843.0
2021-02-23 13:00:00,44.76,45.07,44.72,45.05,141257.0,43.1009,43.3994,43.0624,43.3802,141257.0
2021-02-23 13:30:00,45.04,45.22,44.95,45.19,433828.0,43.3705,43.5439,43.2839,43.515,433828.0
2021-02-23 14:00:00,45.16,45.24,45.05,45.07,166858.0,43.4861,43.5631,43.3802,43.3994,166858.0
2021-02-23 14:30:00,45.08,45.3,45.01,45.19,115468.0,43.409,43.6209,43.3416,43.515,115468.0
2021-02-23 15:00:00,45.2,45.32,45.15,45.21,496156.0,43.5246,43.6401,43.4764,43.5342,496156.0
2021-02-23 15:30:00,45.23,45.32,45.08,45.12,593316.0,43.5535,43.6401,43.409,43.4476,593316.0
2021-02-24 09:30:00,45.0,45.29,44.57,44.93,202021.0,43.332,43.6113,42.9179,43.2646,202021.0
2021-02-24 10:00:00,44.91,45.0,44.57,44.66,92381.0,43.2453,43.332,42.9179,43.0046,92381.0
2021-02-24 10:30:00,44.67,44.87,44.63,44.87,75330.0,43.0142,43.2068,42.9757,43.2068,75330.0
2021-02-24 11:00:00,44.85,45.16,44.83,45.11,176997.0,43.1876,43.4861,43.1683,43.4379,176997.0
2021-02-24 11:30:00,45.12,45.31,45.01,45.19,119604.0,43.4476,43.6305,43.3416,43.515,119604.0
2021-02-24 12:00:00,45.21,45.33,45.2,45.3,70270.0,43.5342,43.6498,43.5246,43.6209,70270.0
2021-02-24 12:30:00,45.31,45.43,45.27,45.29,55990.0,43.6305,43.7461,43.592,43.6113,55990.0
2021-02-24 13:00:00,45.29,45.46,45.21,45.4,121047.0,43.6113,43.775,43.5342,43.7172,121047.0
2021-02-24 13:30:00,45.43,45.53,45.42,45.47,58352.0,43.7461,43.8424,43.7364,43.7846,58352.0
2021-02-24 14:00:00,45.48,45.57,45.37,45.56,60987.0,43.7942,43.8809,43.6883,43.8712,60987.0
2021-02-24 14:30:00,45.56,45.6,45.29,45.37,97636.0,43.8712,43.9098,43.6113,43.6883,97636.0
2021-02-24 15:00:00,45.38,45.44,45.28,45.41,105396.0,43.6979,43.7557,43.6016,43.7268,105396.0
2021-02-24 15:30:00,45.4,45.5,45.38,45.44,567344.0,43.7172,43.8135,43.6979,43.7557,567344.0
2021-02-25 09:30:00,45.25,45.6,45.1,45.4,409011.0,43.5727,43.9098,43.4283,43.7172,409011.0
2021-02-25 10:00:00,45.4,45.4,44.87,44.94,127218.0,43.7172,43.7172,43.2068,43.2742,127218.0
2021-02-25 10:30:00,44.94,45.03,44.61,44.84,194915.0,43.2742,43.3609,42.9565,43.1779,194915.0
2021-02-25 11:00:00,44.87,44.95,44.78,44.84,72161.0,43.2068,43.2839,43.1202,43.1779,72161.0
2021-02-25 11:30:00,44.83,44.96,44.69,44.88,290113.0,43.1683,43.2935,43.0335,43.2165,290113.0
2021-02-25 12:00:00,44.87,44.89,44.41,44.49,181844.0,43.2068,43.2261,42.7639,42.8409,181844.0
2021-02-25 12:30:00,44.46,44.56,44.29,44.35,80642.0,42.812,42.9083,42.6483,42.7061,80642.0
2021-02-25 13:00:00,44.34,44.51,44.19,44.49,100530.0,42.6965,42.8602,42.552,42.8409,100530.0
2021-02-25 13:30:00,44.47,44.54,44.29,44.42,74137.0,42.8217,42.8891,42.6483,42.7735,74137.0
2021-02-25 14:00:00,44.41,44.83,44.4,44.77,133522.0,42.7639,43.1683,42.7542,43.1105,133522.0
2021-02-25 14:30:00,44.76,44.88,44.7,44.82,178038.0,43.1009,43.2165,43.0431,43.1587,178038.0
2021-02-25 15:00:00,44.81,44.9,44.61,44.78,306189.0,43.149,43.2357,42.9565,43.1202,306189.0
2021-02-25 15:30:00,44.77,44.96,44.58,44.95,1077019.0,43.1105,43.2935,42.9276,43.2839,1077019.0
2021-02-26 09:30:00,45.0,45.52,44.93,45.15,248107.0,43.332,43.8327,43.2646,43.4764,248107.0
2021-02-26 10:00:00,45.17,45.2,44.54,44.54,196909.0,43.4957,43.5246,42.8891,42.8891,196909.0
2021-02-26 10:30:00,44.61,44.95,44.36,44.9,176949.0,42.9565,43.2839,42.7157,43.2357,176949.0
2021-02-26 11:00:00,44.93,45.2,44.87,44.99,146946.0,43.2646,43.5246,43.2068,43.3224,146946.0
2021-02-26 11:30:00,44.98,45.34,44.98,45.32,202834.0,43.3127,43.6594,43.3127,43.6401,202834.0
2021-02-26 12:00:00,45.33,45.75,45.29,45.75,156743.0,43.6498,44.0542,43.6113,44.0542,156743.0
2021-02-26 12:30:00,45.75,45.94,45.58,45.6,310894.0,44.0542,44.2372,43.8905,43.9098,310894.0
2021-02-26 13:00:00,45.6,45.9,45.49,45.76,204114.0,43.9098,44.1986,43.8038,44.0638,204114.0
2021-02-26 13:30:00,45.76,45.79,45.52,45.71,182976.0,44.0638,44.0927,43.8327,44.0157,182976.0
2021-02-26 14:00:00,45.71,45.81,45.47,45.71,187122.0,44.0157,44.112,43.7846,44.0157,187122.0
2021-02-26 14:30:00,45.74,45.87,45.68,45.81,155209.0,44.0446,44.1698,43.9868,44.112,155209.0
2021-02-26 15:00:00,45.8,45.99,45.64,45.66,231153.0,44.1024,44.2853,43.9483,43.9675,231153.0
2021-02-26 15:30:00,45.66,45.93,45.54,45.56,898842.0,43.9675,44.2275,43.852,43.8712,898842.0
2021-03-01 09:30:00,46.0,46.29,45.85,46.15,425216.0,44.2949,44.5742,44.1505,44.4394,425216.0
2021-03-01 10:00:00,46.17,46.42,46.03,46.12,393047.0,44.4586,44.6994,44.3238,44.4105,393047.0
2021-03-01 10:30:00,46.12,46.47,46.12,46.25,124343.0,44.4105,44.7475,44.4105,44.5357,124343.0
2021-03-01 11:00:00,46.27,46.42,46.22,46.35,103650.0,44.5549,44.6994,44.5068,44.632,103650.0
2021-03-01 11:30:00,46.36,46.38,46.2,46.25,133979.0,44.6416,44.6609,44.4875,44.5357,133979.0
2021-03-01 12:00:00,46.25,46.32,46.19,46.24,111530.0,44.5357,44.6031,44.4779,44.526,111530.0
2021-03-01 12:30:00,46.24,46.41,46.23,46.35,118099.0,44.526,44.6897,44.5164,44.632,118099.0
2021-03-01 13:00:00,46.37,46.39,46.21,46.25,97340.0,44.6512,44.6705,44.4972,44.5357,97340.0
2021-03-01 13:30:00,46.25,46.35,46.21,46.21,227941.0,44.5357,44.632,44.4972,44.4972,227941.0
2021-03-01 14:00:00,46.23,46.29,46.06,46.15,316547.0,44.5164,44.5742,44.3527,44.4394,316547.0
2021-03-01 14:30:00,46.15,46.24,46.02,46.02,176568.0,44.4394,44.526,44.3142,44.3142,176568.0
2021-03-01 15:00:00,46.04,46.3,46.03,46.28,203121.0,44.3335,44.5838,44.3238,44.5646,203121.0
2021-03-01 15:30:00,46.3,46.36,46.16,46.3,616020.0,44.5838,44.6416,44.449,44.5838,616020.0
2021-03-02 09:30:00,46.11,46.45,46.02,46.25,76473.0,44.4009,44.7283,44.3142,44.5357,76473.0
2021-03-02 10:00:00,46.22,46.34,46.02,46.02,68039.0,44.5068,44.6223,44.3142,44.3142,68039.0
2021-03-02 10:30:00,46.02,46.21,45.93,46.07,118969.0,44.3142,44.4972,44.2275,44.3623,118969.0
2021-03-02 11:00:00,46.07,46.14,45.83,46.02,109128.0,44.3623,44.4297,44.1312,44.3142,109128.0
2021-03-02 11:30:00,46.03,46.12,45.9,46.12,70177.0,44.3238,44.4105,44.1986,44.4105,70177.0
2021-03-02 12:00:00,46.09,46.12,45.86,46.09,225443.0,44.3816,44.4105,44.1601,44.3816,225443.0
2021-03-02 12:30:00,46.09,46.22,46.03,46.21,384083.0,44.3816,44.5068,44.3238,44.4972,384083.0
2021-03-02 13:00:00,46.24,46.38,46.21,46.28,197605.0,44.526,44.6609,44.4972,44.5646,197605.0
2021-03-02 13:30:00,46.29,46.4,46.25,46.36,101405.0,44.5742,44.6801,44.5357,44.6416,101405.0
2021-03-02 14:00:00,46.37,46.41,46.22,46.29,188552.0,44.6512,44.6897,44.5068,44.5742,188552.0
2021-03-02 14:30:00,46.29,46.54,46.23,46.51,226284.0,44.5742,44.8149,44.5164,44.786,226284.0
2021-03-02 15:00:00,46.51,46.57,46.34,46.42,177153.0,44.786,44.8438,44.6223,44.6994,177153.0
2021-03-02 15:30:00,46.42,46.52,46.32,46.45,444419.0,44.6994,44.7957,44.6031,44.7283,444419.0
2021-03-03 09:30:00,46.63,46.63,46.21,46.5,218306.0,44.9016,44.9016,44.4972,44.7764,218306.0
2021-03-03 10:00:00,46.51,46.56,46.15,46.25,209736.0,44.786,44.8342,44.4394,44.5357,209736.0
2021-03-03 10:30:00,46.24,46.67,46.17,46.55,176226.0,44.526,44.9401,44.4586,44.8246,176226.0
2021-03-03 11:00:00,46.58,46.82,46.55,46.75,75014.0,44.8534,45.0845,44.8246,45.0171,75014.0
2021-03-03 11:30:00,46.74,46.76,46.54,46.57,105141.0,45.0075,45.0268,44.8149,44.8438,105141.0
2021-03-03 12:00:00,46.57,46.65,46.52,46.55,109219.0,44.8438,44.9208,44.7957,44.8246,109219.0
2021-03-03 12:30:00,46.55,46.92,46.54,46.77,203769.0,44.8246,45.1808,44.8149,45.0364,203769.0
2021-03-03 13:00:00,46.78,46.89,46.71,46.79,220732.0,45.046,45.1519,44.9786,45.0557,220732.0
2021-03-03 13:30:00,46.76,46.77,46.59,46.65,72525.0,45.0268,45.0364,44.8631,44.9208,72525.0
2021-03-03 14:00:00,46.66,46.66,46.39,46.48,125323.0,44.9305,44.9305,44.6705,44.7571,125323.0
2021-03-03 14:30:00,46.47,46.85,46.39,46.85,285762.0,44.7475,45.1134,44.6705,45.1134,285762.0
2021-03-03 15:00:00,46.86,47.04,46.8,46.91,321803.0,45.1231,45.2964,45.0653,45.1712,321803.0
2021-03-03 15:30:00,46.91,47.1,46.9,47.0,629493.0,45.1712,45.3542,45.1616,45.2579,629493.0
2021-03-04 09:30:00,46.75,47.18,46.42,46.42,223130.0,45.0171,45.4312,44.6994,44.6994,223130.0
2021-03-04 10:00:00,46.46,46.5,45.96,46.33,293177.0,44.7379,44.7764,44.2564,44.6127,293177.0
2021-03-04 10:30:00,46.32,46.78,46.22,46.59,310543.0,44.6031,45.046,44.5068,44.8631,310543.0
2021-03-04 11:00:00,46.59,46.94,46.55,46.9,310860.0,44.8631,45.2001,44.8246,45.1616,310860.0
2021-03-04 11:30:00,46.93,47.18,46.9,47.12,144624.0,45.1905,45.4312,45.1616,45.3734,144624.0
2021-03-04 12:00:00,47.12,47.31,46.96,47.08,173138.0,45.3734,45.5564,45.2194,45.3349,173138.0
2021-03-04 12:30:00,47.08,47.2,46.72,46.81,200156.0,45.3349,45.4505,44.9883,45.0749,200156.0
2021-03-04 13:00:00,46.82,46.87,46.62,46.8,432767.0,45.0845,45.1327,44.892,45.0653,432767.0
2021-03-04 13:30:00,46.82,46.84,46.04,46.07,183890.0,45.0845,45.1038,44.3335,44.3623,183890.0
2021-03-04 14:00:00,46.1,46.88,46.1,46.83,307200.0,44.3912,45.1423,44.3912,45.0942,307200.0
2021-03-04 14:30:00,46.81,47.08,46.61,46.99,220022.0,45.0749,45.3349,44.8823,45.2482,220022.0
2021-03-04 15:00:00,47.01,47.01,46.63,46.78,208729.0,45.2675,45.2675,44.9016,45.046,208729.0
2021-03-04 15:30:00,46.77,46.86,46.59,46.69,589576.0,45.0364,45.1231,44.8631,44.9594,589576.0
2021-03-05 09:30:00,47.0,47.14,46.68,46.88,246311.0,45.2579,45.3927,44.9497,45.1423,246311.0
2021-03-05 10:00:00,46.9,47.07,46.11,46.12,229236.0,45.1616,45.3253,44.4009,44.4105,229236.0
2021-03-05 10:30:00,46.11,46.32,46.0,46.17,212076.0,44.4009,44.6031,44.2949,44.4586,212076.0
2021-03-05 11:00:00,46.14,46.22,45.61,45.75,190021.0,44.4297,44.5068,43.9194,44.0542,190021.0
2021-03-05 11:30:00,45.77,46.27,45.68,46.25,159713.0,44.0735,44.5549,43.9868,44.5357,159713.0
2021-03-05 12:00:00,46.27,46.55,46.2,46.46,109720.0,44.5549,44.8246,44.4875,44.7379,109720.0
2021-03-05 12:30:00,46.46,46.79,46.36,46.72,176448.0,44.7379,45.0557,44.6416,44.9883,176448.0
2021-03-05 13:00:00,46.72,47.0,46.56,46.98,141566.0,44.9883,45.2579,44.8342,45.2386,141566.0
2021-03-05 13:30:00,46.96,47.09,46.86,47.03,157895.0,45.2194,45.3445,45.1231,45.2868,157895.0
2021-03-05 14:00:00,47.04,47.1,46.57,46.78,121137.0,45.2964,45.3542,44.8438,45.046,121137.0
2021-03-05 14:30:00,46.79,46.9,46.56,46.72,108075.0,45.0557,45.1616,44.8342,44.9883,108075.0
2021-03-05 15:00:00,46.7,46.77,46.53,46.66,141587.0,44.969,45.0364,44.8053,44.9305,141587.0
2021-03-05 15:30:00,46.67,46.94,46.64,46.9,459331.0,44.9401,45.2001,44.9112,45.1616,459331.0
2021-03-08 09:30:00,47.0,47.05,46.43,46.65,465749.0,45.2579,45.306,44.709,44.9208,465749.0
2021-03-08 10:00:00,46.68,47.15,46.56,47.09,426620.0,44.9497,45.4023,44.8342,45.3445,426620.0
2021-03-08 10:30:00,47.09,47.3,46.94,47.15,320034.0,45.3445,45.5468,45.2001,45.4023,320034.0
2021-03-08 11:00:00,47.14,47.4,47.14,47.25,554868.0,45.3927,45.643,45.3927,45.4986,554868.0
2021-03-08 11:30:00,47.26,47.33,47.08,47.09,139041.0,45.5082,45.5756,45.3349,45.3445,139041.0
2021-03-08 12:00:00,47.1,47.27,46.95,47.09,110553.0,45.3542,45.5179,45.2097,45.3445,110553.0
2021-03-08 12:30:00,47.1,47.15,46.95,46.98,230901.0,45.3542,45.4023,45.2097,45.2386,230901.0
2021-03-08 13:00:00,47.0,47.15,46.95,46.98,187619.0,45.2579,45.4023,45.2097,45.2386,187619.0
2021-03-08 13:30:00,46.97,46.97,46.46,46.49,145240.0,45.229,45.229,44.7379,44.7668,145240.0
2021-03-08 14:00:00,46.48,46.98,46.47,46.84,169491.0,44.7571,45.2386,44.7475,45.1038,169491.0
2021-03-08 14:30:00,46.88,47.18,46.84,47.17,200952.0,45.1423,45.4312,45.1038,45.4216,200952.0
2021-03-08 15:00:00,47.15,47.15,46.98,47.06,136454.0,45.4023,45.4023,45.2386,45.3156,136454.0
2021-03-08 15:30:00,47.07,47.24,47.01,47.08,430714.0,45.3253,45.489,45.2675,45.3349,430714.0
2021-03-09 09:30:00,47.5,47.72,46.79,47.13,267845.0,45.7393,45.9512,45.0557,45.3831,267845.0
2021-03-09 10:00:00,47.12,47.34,47.06,47.25,156158.0,45.3734,45.5853,45.3156,45.4986,156158.0
2021-03-09 10:30:00,47.26,47.56,47.19,47.56,128724.0,45.5082,45.7971,45.4408,45.7971,128724.0
2021-03-09 11:00:00,47.56,47.7,47.44,47.5,83623.0,45.7971,45.9319,45.6816,45.7393,83623.0
2021-03-09 11:30:00,47.5,47.55,47.43,47.51,116168.0,45.7393,45.7875,45.6719,45.749,116168.0
2021-03-09 12:00:00,47.52,47.69,47.46,47.64,86449.0,45.7586,45.9223,45.7008,45.8741,86449.0
2021-03-09 12:30:00,47.66,47.71,47.55,47.61,89805.0,45.8934,45.9416,45.7875,45.8453,89805.0
2021-03-09 13:00:00,47.62,47.74,47.59,47.65,107007.0,45.8549,45.9704,45.826,45.8838,107007.0
2021-03-09 13:30:00,47.65,47.72,47.58,47.62,138733.0,45.8838,45.9512,45.8164,45.8549,138733.0
2021-03-09 14:00:00,47.63,47.68,47.38,47.38,96234.0,45.8645,45.9127,45.6238,45.6238,96234.0
2021-03-09 14:30:00,47.39,47.55,47.31,47.37,120254.0,45.6334,45.7875,45.5564,45.6142,120254.0
2021-03-09 15:00:00,47.37,47.42,47.29,47.38,162536.0,45.6142,45.6623,45.5371,45.6238,162536.0
2021-03-09 15:30:00,47.38,47.38,47.0,47.04,517852.0,45.6238,45.6238,45.2579,45.2964,517852.0
2021-03-10 09:30:00,47.52,48.06,47.13,47.93,282860.0,45.7586,46.2786,45.3831,46.1534,282860.0
2021-03-10 10:00:00,47.93,47.97,47.67,47.69,158620.0,46.1534,46.1919,45.903,45.9223,158620.0
2021-03-10 10:30:00,47.67,47.9,47.64,47.89,144018.0,45.903,46.1245,45.8741,46.1149,144018.0
2021-03-10 11:00:00,47.89,48.05,47.81,47.88,122712.0,46.1149,46.269,46.0378,46.1053,122712.0
2021-03-10 11:30:00,47.9,48.09,47.81,48.01,106080.0,46.1245,46.3075,46.0378,46.2304,106080.0
2021-03-10 12:00:00,48.03,48.04,47.83,47.91,53516.0,46.2497,46.2593,46.0571,46.1341,53516.0
2021-03-10 12:30:00,47.91,48.01,47.81,47.98,57757.0,46.1341,46.2304,46.0378,46.2015,57757.0
2021-03-10 13:00:00,47.98,48.05,47.77,48.0,77720.0,46.2015,46.269,45.9993,46.2208,77720.0
2021-03-10 13:30:00,48.03,48.04,47.85,47.92,78527.0,46.2497,46.2593,46.0764,46.1438,78527.0
2021-03-10 14:00:00,47.93,47.95,47.84,47.9,60335.0,46.1534,46.1727,46.0667,46.1245,60335.0
2021-03-10 14:30:00,47.91,47.93,47.76,47.8,106262.0,46.1341,46.1534,45.9897,46.0282,106262.0
2021-03-10 15:00:00,47.81,47.81,47.62,47.63,112155.0,46.0378,46.0378,45.8549,45.8645,112155.0
2021-03-10 15:30:00,47.64,47.88,47.63,47.78,268837.0,45.8741,46.1053,45.8645,46.009,268837.0
2021-03-11 09:30:00,48.07,48.31,47.86,48.01,193465.0,46.2882,46.5193,46.086,46.2304,193465.0
2021-03-11 10:00:00,48.02,48.04,47.79,47.88,191066.0,46.2401,46.2593,46.0186,46.1053,191066.0
2021-03-11 10:30:00,47.87,48.04,47.78,47.98,180752.0,46.0956,46.2593,46.009,46.2015,180752.0
2021-03-11 11:00:00,47.97,48.01,47.88,47.9,122502.0,46.1919,46.2304,46.1053,46.1245,122502.0
2021-03-11 11:30:00,47.89,48.07,47.84,48.06,105044.0,46.1149,46.2882,46.0667,46.2786,105044.0
2021-03-11 12:00:00,48.07,48.2,48.06,48.14,78898.0,46.2882,46.4134,46.2786,46.3556,78898.0
2021-03-11 12:30:00,48.15,48.2,48.1,48.13,106571.0,46.3652,46.4134,46.3171,46.346,106571.0
2021-03-11 13:00:00,48.13,48.27,48.12,48.25,125807.0,46.346,46.4808,46.3364,46.4615,125807.0
2021-03-11 13:30:00,48.26,48.32,48.19,48.24,137319.0,46.4712,46.5289,46.4038,46.4519,137319.0
2021-03-11 14:00:00,48.24,48.36,48.23,48.36,116839.0,46.4519,46.5675,46.4423,46.5675,116839.0
2021-03-11 14:30:00,48.36,48.48,48.34,48.43,112539.0,46.5675,46.683,46.5482,46.6349,112539.0
2021-03-11 15:00:00,48.43,48.43,48.25,48.25,144557.0,46.6349,46.6349,46.4615,46.4615,144557.0
2021-03-11 15:30:00,48.25,48.29,48.1,48.21,364068.0,46.4615,46.5001,46.3171,46.423,364068.0
2021-03-12 09:30:00,48.1,48.21,47.76,47.96,238646.0,46.3171,46.423,45.9897,46.1823,238646.0
2021-03-12 10:00:00,47.96,48.09,47.59,47.66,98100.0,46.1823,46.3075,45.826,45.8934,98100.0
2021-03-12 10:30:00,47.66,47.69,47.51,47.56,128397.0,45.8934,45.9223,45.749,45.7971,128397.0
2021-03-12 11:00:00,47.56,47.68,47.47,47.66,121870.0,45.7971,45.9127,45.7105,45.8934,121870.0
2021-03-12 11:30:00,47.66,47.66,47.47,47.6,97359.0,45.8934,45.8934,45.7105,45.8356,97359.0
2021-03-12 12:00:00,47.61,47.72,47.52,47.67,92222.0,45.8453,45.9512,45.7586,45.903,92222.0
2021-03-12 12:30:00,47.67,47.85,47.64,47.82,104411.0,45.903,46.0764,45.8741,46.0475,104411.0
2021-03-12 13:00:00,47.83,47.97,47.82,47.95,116202.0,46.0571,46.1919,46.0475,46.1727,116202.0
2021-03-12 13:30:00,47.95,48.04,47.87,48.04,136461.0,46.1727,46.2593,46.0956,46.2593,136461.0
2021-03-12 14:00:00,48.03,48.17,47.96,48.15,163297.0,46.2497,46.3845,46.1823,46.3652,163297.0
2021-03-12 14:30:00,48.15,48.22,48.08,48.15,123990.0,46.3652,46.4327,46.2978,46.3652,123990.0
2021-03-12 15:00:00,48.15,48.23,48.07,48.21,158384.0,46.3652,46.4423,46.2882,46.423,158384.0
2021-03-12 15:30:00,48.21,48.43,48.17,48.42,271721.0,46.423,46.6349,46.3845,46.6252,271721.0
2021-03-15 09:30:00,48.76,48.96,48.36,48.43,112097.0,46.9526,47.1452,46.5675,46.6349,112097.0
2021-03-15 10:00:00,48.42,48.55,48.18,48.42,110071.0,46.6252,46.7504,46.3941,46.6252,110071.0
2021-03-15 10:30:00,48.44,48.59,48.42,48.49,104236.0,46.6445,46.7889,46.6252,46.6926,104236.0
2021-03-15 11:00:00,48.48,48.56,48.44,48.55,69545.0,46.683,46.76,46.6445,46.7504,69545.0
2021-03-15 11:30:00,48.54,48.55,48.36,48.47,92934.0,46.7408,46.7504,46.5675,46.6734,92934.0
2021-03-15 12:00:00,48.46,48.7,48.45,48.54,192975.0,46.6638,46.8949,46.6541,46.7408,192975.0
2021-03-15 12:30:00,48.54,48.63,48.48,48.57,121391.0,46.7408,46.8275,46.683,46.7697,121391.0
2021-03-15 13:00:00,48.57,48.61,48.54,48.56,89903.0,46.7697,46.8082,46.7408,46.76,89903.0
2021-03-15 13:30:00,48.56,48.7,48.53,48.61,154243.0,46.76,46.8949,46.7312,46.8082,154243.0
2021-03-15 14:00:00,48.61,48.72,48.57,48.65,111339.0,46.8082,46.9141,46.7697,46.8467,111339.0
2021-03-15 14:30:00,48.66,48.81,48.64,48.74,90027.0,46.8563,47.0008,46.8371,46.9334,90027.0
2021-03-15 15:00:00,48.74,48.89,48.73,48.88,178131.0,46.9334,47.0778,46.9237,47.0682,178131.0
2021-03-15 15:30:00,48.88,49.36,48.84,49.34,471682.0,47.0682,47.5304,47.0297,47.5111,471682.0
2021-03-16 09:30:00,49.32,49.79,49.32,49.52,114559.0,47.4919,47.9445,47.4919,47.6845,114559.0
2021-03-16 10:00:00,49.55,49.76,49.4,49.58,95656.0,47.7134,47.9156,47.5689,47.7422,95656.0
2021-03-16 10:30:00,49.6,49.69,49.34,49.35,104415.0,47.7615,47.8482,47.5111,47.5208,104415.0
2021-03-16 11:00:00,49.34,49.49,49.27,49.32,116219.0,47.5111,47.6556,47.4437,47.4919,116219.0
2021-03-16 11:30:00,49.34,49.39,49.23,49.27,48489.0,47.5111,47.5593,47.4052,47.4437,48489.0
2021-03-16 12:00:00,49.28,49.34,49.1,49.13,57192.0,47.4534,47.5111,47.28,47.3089,57192.0
2021-03-16 12:30:00,49.14,49.32,49.12,49.23,44171.0,47.3185,47.4919,47.2993,47.4052,44171.0
2021-03-16 13:00:00,49.25,49.35,49.2,49.2,94905.0,47.4245,47.5208,47.3763,47.3763,94905.0
2021-03-16 13:30:00,49.2,49.2,49.07,49.08,64243.0,47.3763,47.3763,47.2511,47.2608,64243.0
2021-03-16 14:00:00,49.08,49.1,48.73,48.74,62507.0,47.2608,47.28,46.9237,46.9334,62507.0
2021-03-16 14:30:00,48.73,48.83,48.52,48.69,96349.0,46.9237,47.02,46.7215,46.8852,96349.0
2021-03-16 15:00:00,48.67,48.99,48.61,48.91,89137.0,46.866,47.1741,46.8082,47.0971,89137.0
2021-03-16 15:30:00,48.91,49.04,48.74,48.93,218187.0,47.0971,47.2223,46.9334,47.1163,218187.0
2021-03-17 09:30:00,49.07,49.12,48.56,48.6,71853.0,47.2511,47.2993,46.76,46.7986,71853.0
2021-03-17 10:00:00,48.59,48.65,48.36,48.41,38538.0,46.7889,46.8467,46.5675,46.6156,38538.0
2021-03-17 10:30:00,48.44,48.44,48.18,48.18,35002.0,46.6445,46.6445,46.3941,46.3941,35002.0
2021-03-17 11:00:00,48.21,48.4,48.13,48.33,41030.0,46.423,46.606,46.346,46.5386,41030.0
2021-03-17 11:30:00,48.33,48.37,48.23,48.34,63621.0,46.5386,46.5771,46.4423,46.5482,63621.0
2021-03-17 12:00:00,48.33,48.47,48.29,48.44,46684.0,46.5386,46.6734,46.5001,46.6445,46684.0
2021-03-17 12:30:00,48.45,48.49,48.33,48.35,30755.0,46.6541,46.6926,46.5386,46.5578,30755.0
2021-03-17 13:00:00,48.32,48.45,48.32,48.42,54428.0,46.5289,46.6541,46.5289,46.6252,54428.0
2021-03-17 13:30:00,48.41,48.51,48.32,48.51,95636.0,46.6156,46.7119,46.5289,46.7119,95636.0
2021-03-17 14:00:00,48.49,48.73,48.37,48.39,208003.0,46.6926,46.9237,46.5771,46.5963,208003.0
2021-03-17 14:30:00,48.41,48.82,48.37,48.73,93132.0,46.6156,47.0104,46.5771,46.9237,93132.0
2021-03-17 15:00:00,48.75,48.89,48.66,48.81,94354.0,46.943,47.0778,46.8563,47.0008,94354.0
2021-03-17 15:30:00,48.82,49.01,48.68,48.98,214994.0,47.0104,47.1934,46.8756,47.1645,214994.0
2021-03-18 09:30:00,48.71,48.87,48.33,48.54,72600.0,46.9045,47.0586,46.5386,46.7408,72600.0
2021-03-18 10:00:00,48.5,48.56,48.28,48.51,46228.0,46.7023,46.76,46.4904,46.7119,46228.0
2021-03-18 10:30:00,48.5,48.68,48.44,48.49,40769.0,46.7023,46.8756,46.6445,46.6926,40769.0
2021-03-18 11:00:00,48.54,48.88,48.49,48.84,44967.0,46.7408,47.0682,46.6926,47.0297,44967.0
2021-03-18 11:30:00,48.85,48.93,48.79,48.9,30446.0,47.0393,47.1163,46.9815,47.0874,30446.0
2021-03-18 12:00:00,48.88,48.9,48.75,48.8,43094.0,47.0682,47.0874,46.943,46.9912,43094.0
2021-03-18 12:30:00,48.81,48.82,48.57,48.59,42244.0,47.0008,47.0104,46.7697,46.7889,42244.0
2021-03-18 13:00:00,48.59,48.66,48.54,48.6,79867.0,46.7889,46.8563,46.7408,46.7986,79867.0
2021-03-18 13:30:00,48.61,48.75,48.57,48.69,48299.0,46.8082,46.943,46.7697,46.8852,48299.0
2021-03-18 14:00:00,48.72,48.72,48.49,48.53,111924.0,46.9141,46.9141,46.6926,46.7312,111924.0
2021-03-18 14:30:00,48.53,48.56,48.33,48.41,114450.0,46.7312,46.76,46.5386,46.6156,114450.0
2021-03-18 15:00:00,48.4,48.45,48.12,48.21,96976.0,46.606,46.6541,46.3364,46.423,96976.0
2021-03-18 15:30:00,48.19,48.22,47.65,47.78,381685.0,46.4038,46.4327,45.8838,46.009,381685.0
2021-03-19 09:30:00,47.62,47.9,47.39,47.65,136645.0,45.8549,46.1245,45.6334,45.8838,136645.0
2021-03-19 10:00:00,47.7,47.91,47.52,47.77,61227.0,45.9319,46.1341,45.7586,45.9993,61227.0
2021-03-19 10:30:00,47.79,47.94,47.62,47.94,112180.0,46.0186,46.163,45.8549,46.163,112180.0
2021-03-19 11:00:00,47.93,48.0,47.82,47.9,66948.0,46.1534,46.2208,46.0475,46.1245,66948.0
2021-03-19 11:30:00,47.9,48.19,47.88,48.13,51198.0,46.1245,46.4038,46.1053,46.346,51198.0
2021-03-19 12:00:00,48.14,48.23,48.13,48.2,60687.0,46.3556,46.4423,46.346,46.4134,60687.0
2021-03-19 12:30:00,48.2,48.23,48.09,48.14,72621.0,46.4134,46.4423,46.3075,46.3556,72621.0
2021-03-19 13:00:00,48.15,48.3,48.09,48.24,54404.0,46.3652,46.5097,46.3075,46.4519,54404.0
2021-03-19 13:30:00,48.26,48.33,48.18,48.25,64349.0,46.4712,46.5386,46.3941,46.4615,64349.0
2021-03-19 14:00:00,48.26,48.27,48.1,48.17,54862.0,46.4712,46.4808,46.3171,46.3845,54862.0
2021-03-19 14:30:00,48.18,48.3,48.18,48.3,73774.0,46.3941,46.5097,46.3941,46.5097,73774.0
2021-03-19 15:00:00,48.3,48.3,48.19,48.24,54711.0,46.5097,46.5097,46.4038,46.4519,54711.0
2021-03-19 15:30:00,48.23,48.3,48.09,48.2,420692.0,46.4423,46.5097,46.3075,46.4134,420692.0
2021-03-22 09:30:00,48.12,48.58,47.89,48.48,113086.0,46.3364,46.7793,46.1149,46.683,113086.0
2021-03-22 10:00:00,48.51,48.78,48.41,48.77,249428.0,46.7119,46.9719,46.6156,46.9623,249428.0
2021-03-22 10:30:00,48.77,48.93,48.67,48.77,94388.0,46.9623,47.1163,46.866,46.9623,94388.0
2021-03-22 11:00:00,48.77,48.96,48.7,48.89,106837.0,46.9623,47.1452,46.8949,47.0778,106837.0
2021-03-22 11:30:00,48.9,49.01,48.84,49.01,95918.0,47.0874,47.1934,47.0297,47.1934,95918.0
2021-03-22 12:00:00,49.01,49.01,48.82,49.01,96164.0,47.1934,47.1934,47.0104,47.1934,96164.0
2021-03-22 12:30:00,49.01,49.02,48.73,48.88,53810.0,47.1934,47.203,46.9237,47.0682,53810.0
2021-03-22 13:00:00,48.89,48.97,48.84,48.96,78882.0,47.0778,47.1549,47.0297,47.1452,78882.0
2021-03-22 13:30:00,48.96,49.02,48.85,49.0,100536.0,47.1452,47.203,47.0393,47.1837,100536.0
2021-03-22 14:00:00,49.02,49.06,48.92,48.94,41159.0,47.203,47.2415,47.1067,47.126,41159.0
2021-03-22 14:30:00,48.94,49.05,48.92,49.04,83901.0,47.126,47.2319,47.1067,47.2223,83901.0
2021-03-22 15:00:00,49.06,49.07,48.85,48.86,128028.0,47.2415,47.2511,47.0393,47.0489,128028.0
2021-03-22 15:30:00,48.85,48.89,48.7,48.76,173551.0,47.0393,47.0778,46.8949,46.9526,173551.0
2021-03-23 09:30:00,48.71,48.75,48.44,48.56,58941.0,46.9045,46.943,46.6445,46.76,58941.0
2021-03-23 10:00:00,48.57,48.75,48.56,48.62,52914.0,46.7697,46.943,46.76,46.8178,52914.0
2021-03-23 10:30:00,48.6,48.64,48.23,48.43,71724.0,46.7986,46.8371,46.4423,46.6349,71724.0
2021-03-23 11:00:00,48.44,48.69,48.26,48.62,89842.0,46.6445,46.8852,46.4712,46.8178,89842.0
2021-03-23 11:30:00,48.63,48.65,48.43,48.46,64899.0,46.8275,46.8467,46.6349,46.6638,64899.0
2021-03-23 12:00:00,48.46,48.52,48.37,48.39,68553.0,46.6638,46.7215,46.5771,46.5963,68553.0
2021-03-23 12:30:00,48.38,48.52,48.38,48.45,68686.0,46.5867,46.7215,46.5867,46.6541,68686.0
2021-03-23 13:00:00,48.45,48.47,48.32,48.39,78832.0,46.6541,46.6734,46.5289,46.5963,78832.0
2021-03-23 13:30:00,48.39,48.41,48.18,48.24,80860.0,46.5963,46.6156,46.3941,46.4519,80860.0
2021-03-23 14:00:00,48.24,48.34,48.2,48.3,67611.0,46.4519,46.5482,46.4134,46.5097,67611.0
2021-03-23 14:30:00,48.3,48.31,48.09,48.09,62031.0,46.5097,46.5193,46.3075,46.3075,62031.0
2021-03-23 15:00:00,48.1,48.15,47.81,47.87,94103.0,46.3171,46.3652,46.0378,46.0956,94103.0
2021-03-23 15:30:00,47.86,47.95,47.79,47.87,224350.0,46.086,46.1727,46.0186,46.0956,224350.0
2021-03-24 09:30:00,48.2,48.66,47.98,48.41,109960.0,46.4134,46.8563,46.2015,46.6156,109960.0
2021-03-24 10:00:00,48.4,48.51,48.22,48.35,100290.0,46.606,46.7119,46.4327,46.5578,100290.0
2021-03-24 10:30:00,48.38,48.64,48.26,48.58,70396.0,46.5867,46.8371,46.4712,46.7793,70396.0
2021-03-24 11:00:00,48.59,48.83,48.59,48.65,64447.0,46.7889,47.02,46.7889,46.8467,64447.0
2021-03-24 11:30:00,48.67,48.76,48.48,48.57,49061.0,46.866,46.9526,46.683,46.7697,49061.0
2021-03-24 12:00:00,48.57,48.75,48.53,48.67,56194.0,46.7697,46.943,46.7312,46.866,56194.0
2021-03-24 12:30:00,48.66,48.71,48.55,48.55,41602.0,46.8563,46.9045,46.7504,46.7504,41602.0
2021-03-24 13:00:00,48.55,48.56,48.17,48.19,63342.0,46.7504,46.76,46.3845,46.4038,63342.0
2021-03-24 13:30:00,48.21,48.31,48.08,48.2,73036.0,46.423,46.5193,46.2978,46.4134,73036.0
2021-03-24 14:00:00,48.18,48.24,48.04,48.05,64045.0,46.3941,46.4519,46.2593,46.269,64045.0
2021-03-24 14:30:00,48.05,48.11,47.92,47.97,62658.0,46.269,46.3267,46.1438,46.1919,62658.0
2021-03-24 15:00:00,47.98,48.23,47.96,48.17,66086.0,46.2015,46.4423,46.1823,46.3845,66086.0
2021-03-24 15:30:00,48.18,48.18,47.92,47.96,203782.0,46.3941,46.3941,46.1438,46.1823,203782.0
2021-03-25 09:30:00,47.51,47.66,47.28,47.46,82900.0,45.749,45.8934,45.5275,45.7008,82900.0
2021-03-25 10:00:00,47.46,47.5,47.22,47.28,79815.0,45.7008,45.7393,45.4697,45.5275,79815.0
2021-03-25 10:30:00,47.25,47.33,46.95,47.18,110647.0,45.4986,45.5756,45.2097,45.4312,110647.0
2021-03-25 11:00:00,47.19,47.29,47.01,47.23,87490.0,45.4408,45.5371,45.2675,45.4793,87490.0
2021-03-25 11:30:00,47.25,47.42,47.2,47.41,83247.0,45.4986,45.6623,45.4505,45.6527,83247.0
2021-03-25 12:00:00,47.43,47.71,47.39,47.7,97764.0,45.6719,45.9416,45.6334,45.9319,97764.0
2021-03-25 12:30:00,47.71,47.87,47.67,47.78,82333.0,45.9416,46.0956,45.903,46.009,82333.0
2021-03-25 13:00:00,47.78,47.99,47.65,47.88,55748.0,46.009,46.2112,45.8838,46.1053,55748.0
2021-03-25 13:30:00,47.88,47.95,47.73,47.76,41456.0,46.1053,46.1727,45.9608,45.9897,41456.0
2021-03-25 14:00:00,47.74,47.87,47.64,47.64,44358.0,45.9704,46.0956,45.8741,45.8741,44358.0
2021-03-25 14:30:00,47.64,47.79,47.62,47.72,108534.0,45.8741,46.0186,45.8549,45.9512,108534.0
2021-03-25 15:00:00,47.71,47.87,47.65,47.81,140009.0,45.9416,46.0956,45.8838,46.0378,140009.0
2021-03-25 15:30:00,47.82,47.94,47.75,47.94,350057.0,46.0475,46.163,45.9801,46.163,350057.0
2021-03-26 09:30:00,48.3,48.39,47.79,48.14,104741.0,46.5097,46.5963,46.0186,46.3556,104741.0
2021-03-26 10:00:00,48.1,48.62,48.08,48.62,211525.0,46.3171,46.8178,46.2978,46.8178,211525.0
2021-03-26 10:30:00,48.65,48.68,48.52,48.55,100528.0,46.8467,46.8756,46.7215,46.7504,100528.0
2021-03-26 11:00:00,48.56,48.63,48.33,48.46,62030.0,46.76,46.8275,46.5386,46.6638,62030.0
2021-03-26 11:30:00,48.47,48.55,48.37,48.39,67370.0,46.6734,46.7504,46.5771,46.5963,67370.0
2021-03-26 12:00:00,48.4,48.63,48.37,48.63,78881.0,46.606,46.8275,46.5771,46.8275,78881.0
2021-03-26 12:30:00,48.65,48.76,48.61,48.65,48058.0,46.8467,46.9526,46.8082,46.8467,48058.0
2021-03-26 13:00:00,48.65,48.86,48.63,48.83,76381.0,46.8467,47.0489,46.8275,47.02,76381.0
2021-03-26 13:30:00,48.85,48.85,48.46,48.46,71477.0,47.0393,47.0393,46.6638,46.6638,71477.0
2021-03-26 14:00:00,48.46,48.47,48.01,48.12,137757.0,46.6638,46.6734,46.2304,46.3364,137757.0
2021-03-26 14:30:00,48.12,48.25,47.94,48.24,111431.0,46.3364,46.4615,46.163,46.4519,111431.0
2021-03-26 15:00:00,48.23,48.31,48.08,48.16,137639.0,46.4423,46.5193,46.2978,46.3749,137639.0
2021-03-26 15:30:00,48.16,48.54,48.07,48.47,583686.0,46.3749,46.7408,46.2882,46.6734,583686.0
2021-03-29 09:30:00,48.09,48.45,47.94,48.19,124533.0,46.3075,46.6541,46.163,46.4038,124533.0
2021-03-29 10:00:00,48.17,48.25,47.99,48.05,55813.0,46.3845,46.4615,46.2112,46.269,55813.0
2021-03-29 10:30:00,48.06,48.19,47.94,48.12,245464.0,46.2786,46.4038,46.163,46.3364,245464.0
2021-03-29 11:00:00,48.13,48.21,48.04,48.18,83756.0,46.346,46.423,46.2593,46.3941,83756.0
2021-03-29 11:30:00,48.18,48.36,48.16,48.32,60780.0,46.3941,46.5675,46.3749,46.5289,60780.0
2021-03-29 12:00:00,48.33,48.35,48.09,48.15,51260.0,46.5386,46.5578,46.3075,46.3652,51260.0
2021-03-29 12:30:00,48.15,48.49,48.13,48.49,103714.0,46.3652,46.6926,46.346,46.6926,103714.0
2021-03-29 13:00:00,48.5,48.64,48.43,48.48,51492.0,46.7023,46.8371,46.6349,46.683,51492.0
2021-03-29 13:30:00,48.48,48.62,48.42,48.48,59738.0,46.683,46.8178,46.6252,46.683,59738.0
2021-03-29 14:00:00,48.48,48.63,48.46,48.54,58976.0,46.683,46.8275,46.6638,46.7408,58976.0
2021-03-29 14:30:00,48.53,48.82,48.45,48.72,132045.0,46.7312,47.0104,46.6541,46.9141,132045.0
2021-03-29 15:00:00,48.73,48.91,48.7,48.88,130851.0,46.9237,47.0971,46.8949,47.0682,130851.0
2021-03-29 15:30:00,48.9,48.9,48.49,48.54,369052.0,47.0874,47.0874,46.6926,46.7408,369052.0
2021-03-30 09:30:00,48.34,48.64,48.33,48.56,147694.0,46.5482,46.8371,46.5386,46.76,147694.0
2021-03-30 10:00:00,48.6,48.84,48.49,48.84,134491.0,46.7986,47.0297,46.6926,47.0297,134491.0
2021-03-30 10:30:00,48.84,49.02,48.8,48.95,115728.0,47.0297,47.203,46.9912,47.1356,115728.0
2021-03-30 11:00:00,48.93,49.01,48.82,48.87,72855.0,47.1163,47.1934,47.0104,47.0586,72855.0
2021-03-30 11:30:00,48.89,48.91,48.57,48.61,81051.0,47.0778,47.0971,46.7697,46.8082,81051.0
2021-03-30 12:00:00,48.59,48.75,48.59,48.71,67802.0,46.7889,46.943,46.7889,46.9045,67802.0
2021-03-30 12:30:00,48.72,48.98,48.69,48.91,151916.0,46.9141,47.1645,46.8852,47.0971,151916.0
2021-03-30 13:00:00,48.92,49.07,48.91,49.01,159945.0,47.1067,47.2511,47.0971,47.1934,159945.0
2021-03-30 13:30:00,49.02,49.04,48.95,49.01,147214.0,47.203,47.2223,47.1356,47.1934,147214.0
2021-03-30 14:00:00,49.0,49.14,48.95,49.07,50429.0,47.1837,47.3185,47.1356,47.2511,50429.0
2021-03-30 14:30:00,49.08,49.19,49.05,49.19,67662.0,47.2608,47.3667,47.2319,47.3667,67662.0
2021-03-30 15:00:00,49.18,49.28,49.14,49.22,108039.0,47.3571,47.4534,47.3185,47.3956,108039.0
2021-03-30 15:30:00,49.21,49.23,49.01,49.2,166728.0,47.386,47.4052,47.1934,47.3763,166728.0
2021-03-31 09:30:00,49.27,49.62,49.24,49.37,152017.0,47.4437,47.7808,47.4148,47.54,152017.0
2021-03-31 10:00:00,49.36,49.39,49.2,49.23,52848.0,47.5304,47.5593,47.3763,47.4052,52848.0
2021-03-31 10:30:00,49.23,49.3,49.15,49.27,77228.0,47.4052,47.4726,47.3282,47.4437,77228.0
2021-03-31 11:00:00,49.27,49.33,49.15,49.15,66915.0,47.4437,47.5015,47.3282,47.3282,66915.0
2021-03-31 11:30:00,49.13,49.16,49.07,49.1,127955.0,47.3089,47.3378,47.2511,47.28,127955.0
2021-03-31 12:00:00,49.09,49.13,49.04,49.1,68109.0,47.2704,47.3089,47.2223,47.28,68109.0
2021-03-31 12:30:00,49.1,49.22,49.07,49.18,78092.0,47.28,47.3956,47.2511,47.3571,78092.0
2021-03-31 13:00:00,49.19,49.2,49.12,49.13,73365.0,47.3667,47.3763,47.2993,47.3089,73365.0
2021-03-31 13:30:00,49.12,49.14,48.96,49.11,79715.0,47.2993,47.3185,47.1452,47.2897,79715.0
2021-03-31 14:00:00,49.12,49.15,48.99,49.1,54290.0,47.2993,47.3282,47.1741,47.28,54290.0
2021-03-31 14:30:00,49.1,49.21,49.08,49.09,95905.0,47.28,47.386,47.2608,47.2704,95905.0
2021-03-31 15:00:00,49.09,49.22,49.09,49.16,129588.0,47.2704,47.3956,47.2704,47.3378,129588.0
2021-03-31 15:30:00,49.15,49.2,48.81,48.86,366960.0,47.3282,47.3763,47.0008,47.0489,366960.0
2021-04-01 09:30:00,49.55,49.72,49.3,49.58,110378.0,47.7134,47.8771,47.4726,47.7422,110378.0
2021-04-01 10:00:00,49.56,49.83,49.44,49.73,201556.0,47.723,47.983,47.6074,47.8867,201556.0
2021-04-01 10:30:00,49.75,49.97,49.72,49.9,113402.0,47.9059,48.1178,47.8771,48.0504,113402.0
2021-04-01 11:00:00,49.91,49.93,49.61,49.67,71226.0,48.06,48.0793,47.7711,47.8289,71226.0
2021-04-01 11:30:00,49.68,49.83,49.65,49.82,78132.0,47.8385,47.983,47.8096,47.9733,78132.0
2021-04-01 12:00:00,49.82,49.93,49.74,49.85,179114.0,47.9733,48.0793,47.8963,48.0022,179114.0
2021-04-01 12:30:00,49.85,49.96,49.83,49.95,63277.0,48.0022,48.1082,47.983,48.0985,63277.0
2021-04-01 13:00:00,49.96,50.18,49.94,50.09,122608.0,48.1082,48.32,48.0889,48.2333,122608.0
2021-04-01 13:30:00,50.11,50.32,50.07,50.24,81947.0,48.2526,48.4548,48.2141,48.3778,81947.0
2021-04-01 14:00:00,50.26,50.29,50.18,50.25,56914.0,48.397,48.4259,48.32,48.3874,56914.0
2021-04-01 14:30:00,50.25,50.34,50.24,50.24,183795.0,48.3874,48.4741,48.3778,48.3778,183795.0
2021-04-01 15:00:00,50.23,50.32,50.23,50.28,93028.0,48.3681,48.4548,48.3681,48.4163,93028.0
2021-04-01 15:30:00,50.29,50.39,50.13,50.35,379919.0,48.4259,48.5222,48.2719,48.4837,379919.0
2021-04-05 09:30:00,50.74,51.1,50.74,50.83,201917.0,48.8592,49.2059,48.8592,48.9459,201917.0
2021-04-05 10:00:00,50.84,51.05,50.8,51.0,114051.0,48.9555,49.1578,48.917,49.1096,114051.0
2021-04-05 10:30:00,50.99,51.09,50.83,50.93,75908.0,49.1,49.1963,48.9459,49.0422,75908.0
2021-04-05 11:00:00,50.93,50.96,50.77,50.94,84559.0,49.0422,49.0711,48.8881,49.0518,84559.0
2021-04-05 11:30:00,50.93,51.01,50.86,50.9,84023.0,49.0422,49.1192,48.9748,49.0133,84023.0
2021-04-05 12:00:00,50.91,51.13,50.88,51.12,60047.0,49.0229,49.2348,48.9941,49.2252,60047.0
2021-04-05 12:30:00,51.13,51.24,51.06,51.1,125743.0,49.2348,49.3407,49.1674,49.2059,125743.0
2021-04-05 13:00:00,51.1,51.13,51.04,51.06,102780.0,49.2059,49.2348,49.1481,49.1674,102780.0
2021-04-05 13:30:00,51.07,51.2,51.05,51.18,67653.0,49.177,49.3022,49.1578,49.2829,67653.0
2021-04-05 14:00:00,51.19,51.25,51.03,51.04,109169.0,49.2926,49.3503,49.1385,49.1481,109169.0
2021-04-05 14:30:00,51.06,51.15,50.96,51.1,66081.0,49.1674,49.254,49.0711,49.2059,66081.0
2021-04-05 15:00:00,51.1,51.11,50.88,50.91,137941.0,49.2059,49.2155,48.9941,49.0229,137941.0
2021-04-05 15:30:00,50.92,51.16,50.89,51.16,264435.0,49.0326,49.2637,49.0037,49.2637,264435.0
2021-04-06 09:30:00,51.02,51.16,50.76,51.07,112816.0,49.1289,49.2637,48.8785,49.177,112816.0
2021-04-06 10:00:00,51.08,51.14,50.93,50.97,77174.0,49.1866,49.2444,49.0422,49.0807,77174.0
2021-04-06 10:30:00,50.96,51.22,50.95,51.15,66473.0,49.0711,49.3215,49.0615,49.254,66473.0
2021-04-06 11:00:00,51.14,51.22,51.09,51.17,66521.0,49.2444,49.3215,49.1963,49.2733,66521.0
2021-04-06 11:30:00,51.17,51.34,51.11,51.27,47909.0,49.2733,49.437,49.2155,49.3696,47909.0
2021-04-06 12:00:00,51.27,51.3,51.12,51.26,78820.0,49.3696,49.3985,49.2252,49.36,78820.0
2021-04-06 12:30:00,51.25,51.32,51.23,51.27,117249.0,49.3503,49.4177,49.3311,49.3696,117249.0
2021-04-06 13:00:00,51.27,51.27,51.19,51.19,42017.0,49.3696,49.3696,49.2926,49.2926,42017.0
2021-04-06 13:30:00,51.19,51.24,51.14,51.22,48079.0,49.2926,49.3407,49.2444,49.3215,48079.0
2021-04-06 14:00:00,51.23,51.37,51.21,51.24,96885.0,49.3311,49.4659,49.3118,49.3407,96885.0
2021-04-06 14:30:00,51.24,51.3,51.16,51.29,59220.0,49.3407,49.3985,49.2637,49.3889,59220.0
2021-04-06 15:00:00,51.29,51.29,51.14,51.16,117826.0,49.3889,49.3889,49.2444,49.2637,117826.0
2021-04-06 15:30:00,51.16,51.22,51.07,51.19,293856.0,49.2637,49.3215,49.177,49.2926,293856.0
2021-04-07 09:30:00,51.18,51.43,50.9,51.37,94235.0,49.2829,49.5237,49.0133,49.4659,94235.0
2021-04-07 10:00:00,51.37,51.37,51.01,51.2,55062.0,49.4659,49.4659,49.1192,49.3022,55062.0
2021-04-07 10:30:00,51.21,51.22,51.03,51.04,66541.0,49.3118,49.3215,49.1385,49.1481,66541.0
2021-04-07 11:00:00,51.03,51.1,50.84,50.86,102287.0,49.1385,49.2059,48.9555,48.9748,102287.0
2021-04-07 11:30:00,50.87,50.89,50.72,50.88,42903.0,48.9844,49.0037,48.84,48.9941,42903.0
2021-04-07 12:00:00,50.89,50.96,50.72,50.73,54451.0,49.0037,49.0711,48.84,48.8496,54451.0
2021-04-07 12:30:00,50.72,50.88,50.71,50.79,42984.0,48.84,48.9941,48.8304,48.9074,42984.0
2021-04-07 13:00:00,50.8,50.88,50.75,50.76,47874.0,48.917,48.9941,48.8689,48.8785,47874.0
2021-04-07 13:30:00,50.76,50.87,50.75,50.87,44305.0,48.8785,48.9844,48.8689,48.9844,44305.0
2021-04-07 14:00:00,50.88,50.95,50.83,50.91,66647.0,48.9941,49.0615,48.9459,49.0229,66647.0
2021-04-07 14:30:00,50.91,50.98,50.85,50.89,45491.0,49.0229,49.0903,48.9652,49.0037,45491.0
2021-04-07 15:00:00,50.9,51.02,50.89,50.94,98802.0,49.0133,49.1289,49.0037,49.0518,98802.0
2021-04-07 15:30:00,50.95,51.1,50.91,51.06,192193.0,49.0615,49.2059,49.0229,49.1674,192193.0
2021-04-08 09:30:00,51.3,51.51,51.0,51.35,124252.0,49.3985,49.6007,49.1096,49.4466,124252.0
2021-04-08 10:00:00,51.36,51.37,51.16,51.27,65289.0,49.4563,49.4659,49.2637,49.3696,65289.0
2021-04-08 10:30:00,51.29,51.5,51.28,51.49,89222.0,49.3889,49.5911,49.3792,49.5814,89222.0
2021-04-08 11:00:00,51.49,51.6,51.46,51.56,81231.0,49.5814,49.6874,49.5526,49.6488,81231.0
2021-04-08 11:30:00,51.54,51.68,51.51,51.66,58563.0,49.6296,49.7644,49.6007,49.7451,58563.0
2021-04-08 12:00:00,51.66,51.71,51.56,51.69,89695.0,49.7451,49.7933,49.6488,49.774,89695.0
2021-04-08 12:30:00,51.69,51.72,51.53,51.55,38282.0,49.774,49.8029,49.62,49.6392,38282.0
2021-04-08 13:00:00,51.54,51.56,51.44,51.44,46301.0,49.6296,49.6488,49.5333,49.5333,46301.0
2021-04-08 13:30:00,51.46,51.47,51.39,51.43,39726.0,49.5526,49.5622,49.4851,49.5237,39726.0
2021-04-08 14:00:00,51.43,51.63,51.43,51.48,91340.0,49.5237,49.7163,49.5237,49.5718,91340.0
2021-04-08 14:30:00,51.47,51.52,51.4,51.45,44043.0,49.5622,49.6103,49.4948,49.5429,44043.0
2021-04-08 15:00:00,51.45,51.53,51.43,51.48,62151.0,49.5429,49.62,49.5237,49.5718,62151.0
2021-04-08 15:30:00,51.49,51.68,51.44,51.65,262572.0,49.5814,49.7644,49.5333,49.7355,262572.0
2021-04-09 09:30:00,51.85,51.85,51.31,51.36,126784.0,49.9281,49.9281,49.4081,49.4563,126784.0
2021-04-09 10:00:00,51.34,51.35,51.06,51.12,99931.0,49.437,49.4466,49.1674,49.2252,99931.0
2021-04-09 10:30:00,51.12,51.18,50.97,50.99,112931.0,49.2252,49.2829,49.0807,49.1,112931.0
2021-04-09 11:00:00,50.98,51.02,50.67,50.69,116071.0,49.0903,49.1289,48.7918,48.8111,116071.0
2021-04-09 11:30:00,50.69,50.81,50.61,50.78,156260.0,48.8111,48.9266,48.7341,48.8978,156260.0
2021-04-09 12:00:00,50.77,50.88,50.75,50.83,111801.0,48.8881,48.9941,48.8689,48.9459,111801.0
2021-04-09 12:30:00,50.82,50.96,50.78,50.96,103802.0,48.9363,49.0711,48.8978,49.0711,103802.0
2021-04-09 13:00:00,50.97,50.97,50.86,50.89,71115.0,49.0807,49.0807,48.9748,49.0037,71115.0
2021-04-09 13:30:00,50.89,50.93,50.85,50.92,53837.0,49.0037,49.0422,48.9652,49.0326,53837.0
2021-04-09 14:00:00,50.93,50.98,50.87,50.94,62172.0,49.0422,49.0903,48.9844,49.0518,62172.0
2021-04-09 14:30:00,50.94,50.94,50.84,50.89,70831.0,49.0518,49.0518,48.9555,49.0037,70831.0
2021-04-09 15:00:00,50.87,51.01,50.82,50.99,83540.0,48.9844,49.1192,48.9363,49.1,83540.0
2021-04-09 15:30:00,50.99,51.4,50.98,51.33,381989.0,49.1,49.4948,49.0903,49.4274,381989.0
2021-04-12 09:30:00,51.08,51.28,50.88,51.11,148304.0,49.1866,49.3792,48.9941,49.2155,148304.0
2021-04-12 10:00:00,51.13,51.35,51.12,51.34,85745.0,49.2348,49.4466,49.2252,49.437,85745.0
2021-04-12 10:30:00,51.35,51.42,51.29,51.41,98741.0,49.4466,49.514,49.3889,49.5044,98741.0
2021-04-12 11:00:00,51.43,51.51,51.33,51.43,260970.0,49.5237,49.6007,49.4274,49.5237,260970.0
2021-04-12 11:30:00,51.43,51.7,51.38,51.69,113594.0,49.5237,49.7837,49.4755,49.774,113594.0
2021-04-12 12:00:00,51.69,51.73,51.6,51.73,55634.0,49.774,49.8125,49.6874,49.8125,55634.0
2021-04-12 12:30:00,51.73,51.83,51.72,51.74,50440.0,49.8125,49.9088,49.8029,49.8222,50440.0
2021-04-12 13:00:00,51.74,51.94,51.73,51.92,64610.0,49.8222,50.0148,49.8125,49.9955,64610.0
2021-04-12 13:30:00,51.91,52.07,51.87,52.06,96311.0,49.9859,50.1399,49.9474,50.1303,96311.0
2021-04-12 14:00:00,52.07,52.12,52.0,52.1,87059.0,50.1399,50.1881,50.0725,50.1688,87059.0
2021-04-12 14:30:00,52.09,52.1,51.93,51.98,88327.0,50.1592,50.1688,50.0051,50.0533,88327.0
2021-04-12 15:00:00,51.97,52.03,51.89,52.0,102666.0,50.0437,50.1014,49.9666,50.0725,102666.0
2021-04-12 15:30:00,52.0,52.14,51.93,52.02,374725.0,50.0725,50.2073,50.0051,50.0918,374725.0
2021-04-13 09:30:00,52.04,52.52,51.47,51.49,327946.0,50.1111,50.5733,49.5622,49.5814,327946.0
2021-04-13 10:00:00,51.47,51.89,51.29,51.87,264651.0,49.5622,49.9666,49.3889,49.9474,264651.0
2021-04-13 10:30:00,51.88,52.2,51.87,52.05,150129.0,49.957,50.2651,49.9474,50.1207,150129.0
2021-04-13 11:00:00,52.05,52.15,51.75,51.78,162668.0,50.1207,50.217,49.8318,49.8607,162668.0
2021-04-13 11:30:00,51.79,51.94,51.78,51.89,94133.0,49.8703,50.0148,49.8607,49.9666,94133.0
2021-04-13 12:00:00,51.89,51.92,51.72,51.89,89652.0,49.9666,49.9955,49.8029,49.9666,89652.0
2021-04-13 12:30:00,51.89,51.89,51.68,51.73,244922.0,49.9666,49.9666,49.7644,49.8125,244922.0
2021-04-13 13:00:00,51.72,51.86,51.68,51.86,128037.0,49.8029,49.9377,49.7644,49.9377,128037.0
2021-04-13 13:30:00,51.85,52.13,51.82,52.11,165466.0,49.9281,50.1977,49.8992,50.1785,165466.0
2021-04-13 14:00:00,52.11,52.35,52.11,52.28,179760.0,50.1785,50.4096,50.1785,50.3422,179760.0
2021-04-13 14:30:00,52.29,52.42,52.29,52.41,110985.0,50.3518,50.477,50.3518,50.4673,110985.0
2021-04-13 15:00:00,52.41,52.44,52.28,52.37,206530.0,50.4673,50.4962,50.3422,50.4288,206530.0
2021-04-13 15:30:00,52.36,52.38,52.03,52.03,574898.0,50.4192,50.4385,50.1014,50.1014,574898.0
2021-04-14 09:30:00,52.4,53.2,52.33,53.2,271050.0,50.4577,51.2281,50.3903,51.2281,271050.0
2021-04-14 10:00:00,53.19,53.36,52.92,52.92,192052.0,51.2184,51.3821,50.9584,50.9584,192052.0
2021-04-14 10:30:00,52.91,53.17,52.91,53.01,193080.0,50.9488,51.1992,50.9488,51.0451,193080.0
2021-04-14 11:00:00,53.01,53.3,52.98,53.26,147406.0,51.0451,51.3244,51.0162,51.2858,147406.0
2021-04-14 11:30:00,53.26,53.41,53.23,53.26,88160.0,51.2858,51.4303,51.2569,51.2858,88160.0
2021-04-14 12:00:00,53.25,53.27,53.16,53.17,76565.0,51.2762,51.2955,51.1895,51.1992,76565.0
2021-04-14 12:30:00,53.18,53.36,53.15,53.24,74438.0,51.2088,51.3821,51.1799,51.2666,74438.0
2021-04-14 13:00:00,53.24,53.47,53.2,53.39,175750.0,51.2666,51.4881,51.2281,51.411,175750.0
2021-04-14 13:30:00,53.38,53.53,53.2,53.21,139332.0,51.4014,51.5458,51.2281,51.2377,139332.0
2021-04-14 14:00:00,53.21,53.28,53.06,53.19,188343.0,51.2377,51.3051,51.0932,51.2184,188343.0
2021-04-14 14:30:00,53.18,53.36,53.11,53.22,307562.0,51.2088,51.3821,51.1414,51.2473,307562.0
2021-04-14 15:00:00,53.22,53.46,53.15,53.34,325009.0,51.2473,51.4784,51.1799,51.3629,325009.0
2021-04-14 15:30:00,53.34,53.36,53.08,53.12,492898.0,51.3629,51.3821,51.1125,51.151,492898.0
2021-04-15 09:30:00,53.55,53.66,53.0,53.1,99858.0,51.5651,51.671,51.0355,51.1318,99858.0
2021-04-15 10:00:00,53.08,53.11,52.69,52.73,111652.0,51.1125,51.1414,50.737,50.7755,111652.0
2021-04-15 10:30:00,52.73,53.09,52.7,53.06,131512.0,50.7755,51.1221,50.7466,51.0932,131512.0
2021-04-15 11:00:00,53.06,53.31,52.93,52.99,128512.0,51.0932,51.334,50.9681,51.0258,128512.0
2021-04-15 11:30:00,53.01,53.12,52.97,53.08,69223.0,51.0451,51.151,51.0066,51.1125,69223.0
2021-04-15 12:00:00,53.08,53.29,53.07,53.11,70621.0,51.1125,51.3147,51.1029,51.1414,70621.0
2021-04-15 12:30:00,53.12,53.18,53.07,53.14,77452.0,51.151,51.2088,51.1029,51.1703,77452.0
2021-04-15 13:00:00,53.15,53.16,52.96,53.01,94608.0,51.1799,51.1895,50.997,51.0451,94608.0
2021-04-15 13:30:00,53.0,53.09,52.92,52.96,86641.0,51.0355,51.1221,50.9584,50.997,86641.0
2021-04-15 14:00:00,52.98,53.11,52.97,53.0,60275.0,51.0162,51.1414,51.0066,51.0355,60275.0
2021-04-15 14:30:00,52.98,53.07,52.96,53.02,76282.0,51.0162,51.1029,50.997,51.0547,76282.0
2021-04-15 15:00:00,53.01,53.06,52.92,52.96,120361.0,51.0451,51.0932,50.9584,50.997,120361.0
2021-04-15 15:30:00,52.96,53.06,52.86,52.93,403821.0,50.997,51.0932,50.9007,50.9681,403821.0
2021-04-16 09:30:00,53.04,53.36,52.89,52.94,87057.0,51.074,51.3821,50.9295,50.9777,87057.0
2021-04-16 10:00:00,52.98,53.09,52.83,53.0,131662.0,51.0162,51.1221,50.8718,51.0355,131662.0
2021-04-16 10:30:00,53.0,53.01,52.77,52.95,154510.0,51.0355,51.0451,50.814,50.9873,154510.0
2021-04-16 11:00:00,52.95,53.08,52.94,52.95,98022.0,50.9873,51.1125,50.9777,50.9873,98022.0
2021-04-16 11:30:00,52.94,53.0,52.73,52.79,125363.0,50.9777,51.0355,50.7755,50.8333,125363.0
2021-04-16 12:00:00,52.79,52.91,52.75,52.76,57380.0,50.8333,50.9488,50.7947,50.8044,57380.0
2021-04-16 12:30:00,52.75,52.83,52.58,52.6,79159.0,50.7947,50.8718,50.631,50.6503,79159.0
2021-04-16 13:00:00,52.6,52.65,52.55,52.65,74628.0,50.6503,50.6984,50.6022,50.6984,74628.0
2021-04-16 13:30:00,52.66,52.9,52.64,52.86,252059.0,50.7081,50.9392,50.6888,50.9007,252059.0
2021-04-16 14:00:00,52.87,52.97,52.84,52.88,102006.0,50.9103,51.0066,50.8814,50.9199,102006.0
2021-04-16 14:30:00,52.87,53.19,52.84,53.19,100318.0,50.9103,51.2184,50.8814,51.2184,100318.0
2021-04-16 15:00:00,53.18,53.35,53.14,53.32,157962.0,51.2088,51.3725,51.1703,51.3436,157962.0
2021-04-16 15:30:00,53.32,53.5,53.28,53.34,422902.0,51.3436,51.5169,51.3051,51.3629,422902.0
2021-04-19 09:30:00,53.28,53.53,53.05,53.23,141434.0,51.3051,51.5458,51.0836,51.2569,141434.0
2021-04-19 10:00:00,53.22,53.33,53.03,53.21,84769.0,51.2473,51.3532,51.0644,51.2377,84769.0
2021-04-19 10:30:00,53.19,53.34,53.05,53.18,58657.0,51.2184,51.3629,51.0836,51.2088,58657.0
2021-04-19 11:00:00,53.19,53.48,53.13,53.42,69853.0,51.2184,51.4977,51.1607,51.4399,69853.0
2021-04-19 11:30:00,53.41,53.47,53.28,53.31,102005.0,51.4303,51.4881,51.3051,51.334,102005.0
2021-04-19 12:00:00,53.31,53.47,53.29,53.35,75762.0,51.334,51.4881,51.3147,51.3725,75762.0
2021-04-19 12:30:00,53.36,53.42,53.18,53.23,211759.0,51.3821,51.4399,51.2088,51.2569,211759.0
2021-04-19 13:00:00,53.22,53.31,53.14,53.16,49736.0,51.2473,51.334,51.1703,51.1895,49736.0
2021-04-19 13:30:00,53.17,53.28,53.12,53.17,45975.0,51.1992,51.3051,51.151,51.1992,45975.0
2021-04-19 14:00:00,53.17,53.22,53.08,53.09,39589.0,51.1992,51.2473,51.1125,51.1221,39589.0
2021-04-19 14:30:00,53.1,53.23,53.02,53.18,46085.0,51.1318,51.2569,51.0547,51.2088,46085.0
2021-04-19 15:00:00,53.19,53.33,53.18,53.32,86574.0,51.2184,51.3532,51.2088,51.3436,86574.0
2021-04-19 15:30:00,53.3,53.44,53.26,53.32,293315.0,51.3244,51.4592,51.2858,51.3436,293315.0
2021-04-20 09:30:00,52.9,53.19,52.86,52.97,125044.0,50.9392,51.2184,50.9007,51.0066,125044.0
2021-04-20 10:00:00,53.01,53.05,52.76,52.99,86359.0,51.0451,51.0836,50.8044,51.0258,86359.0
2021-04-20 10:30:00,52.99,53.0,52.24,52.34,245562.0,51.0258,51.0355,50.3036,50.3999,245562.0
2021-04-20 11:00:00,52.36,52.54,52.22,52.32,272192.0,50.4192,50.5925,50.2844,50.3807,272192.0
2021-04-20 11:30:00,52.31,52.46,52.26,52.44,76454.0,50.371,50.5155,50.3229,50.4962,76454.0
2021-04-20 12:00:00,52.45,52.71,52.44,52.63,106442.0,50.5059,50.7562,50.4962,50.6792,106442.0
2021-04-20 12:30:00,52.64,52.78,52.45,52.62,165529.0,50.6888,50.8236,50.5059,50.6696,165529.0
2021-04-20 13:00:00,52.64,52.85,52.63,52.81,81745.0,50.6888,50.891,50.6792,50.8525,81745.0
2021-04-20 13:30:00,52.82,52.84,52.65,52.65,240891.0,50.8621,50.8814,50.6984,50.6984,240891.0
2021-04-20 14:00:00,52.64,52.76,52.61,52.65,93264.0,50.6888,50.8044,50.6599,50.6984,93264.0
2021-04-20 14:30:00,52.64,52.7,52.6,52.69,151926.0,50.6888,50.7466,50.6503,50.737,151926.0
2021-04-20 15:00:00,52.7,52.73,52.63,52.67,149389.0,50.7466,50.7755,50.6792,50.7177,149389.0
2021-04-20 15:30:00,52.68,52.73,52.56,52.59,414051.0,50.7273,50.7755,50.6118,50.6407,414051.0
2021-04-21 09:30:00,52.62,52.91,52.26,52.55,114435.0,50.6696,50.9488,50.3229,50.6022,114435.0
2021-04-21 10:00:00,52.55,52.77,52.5,52.72,72472.0,50.6022,50.814,50.554,50.7659,72472.0
2021-04-21 10:30:00,52.72,52.81,52.55,52.68,116350.0,50.7659,50.8525,50.6022,50.7273,116350.0
2021-04-21 11:00:00,52.66,52.76,52.49,52.52,99042.0,50.7081,50.8044,50.5444,50.5733,99042.0
2021-04-21 11:30:00,52.51,52.67,52.44,52.66,115373.0,50.5636,50.7177,50.4962,50.7081,115373.0
2021-04-21 12:00:00,52.66,52.88,52.6,52.74,105587.0,50.7081,50.9199,50.6503,50.7851,105587.0
2021-04-21 12:30:00,52.75,53.0,52.73,52.99,112659.0,50.7947,51.0355,50.7755,51.0258,112659.0
2021-04-21 13:00:00,52.98,53.02,52.94,52.95,65484.0,51.0162,51.0547,50.9777,50.9873,65484.0
2021-04-21 13:30:00,52.95,53.12,52.94,53.02,82770.0,50.9873,51.151,50.9777,51.0547,82770.0
2021-04-21 14:00:00,53.04,53.1,52.97,52.99,66980.0,51.074,51.1318,51.0066,51.0258,66980.0
2021-04-21 14:30:00,52.99,53.05,52.89,52.9,92037.0,51.0258,51.0836,50.9295,50.9392,92037.0
2021-04-21 15:00:00,52.89,53.04,52.87,52.98,118759.0,50.9295,51.074,50.9103,51.0162,118759.0
2021-04-21 15:30:00,52.98,53.14,52.97,53.09,283132.0,51.0162,51.1703,51.0066,51.1221,283132.0
2021-04-22 09:30:00,53.26,53.47,52.95,53.37,89960.0,51.2858,51.4881,50.9873,51.3918,89960.0
2021-04-22 10:00:00,53.36,53.58,53.24,53.38,268155.0,51.3821,51.594,51.2666,51.4014,268155.0
2021-04-22 10:30:00,53.42,53.61,53.42,53.54,91339.0,51.4399,51.6229,51.4399,51.5555,91339.0
2021-04-22 11:00:00,53.54,53.8,53.53,53.75,68494.0,51.5555,51.8058,51.5458,51.7577,68494.0
2021-04-22 11:30:00,53.76,53.85,53.73,53.85,52491.0,51.7673,51.854,51.7384,51.854,52491.0
2021-04-22 12:00:00,53.84,54.08,53.84,53.97,138611.0,51.8443,52.0754,51.8443,51.9695,138611.0
2021-04-22 12:30:00,53.95,54.12,53.95,54.07,208159.0,51.9503,52.114,51.9503,52.0658,208159.0
2021-04-22 13:00:00,54.08,54.13,53.69,53.91,267918.0,52.0754,52.1236,51.6999,51.9117,267918.0
2021-04-22 13:30:00,53.9,53.95,53.63,53.71,257940.0,51.9021,51.9503,51.6421,51.7192,257940.0
2021-04-22 14:00:00,53.71,53.83,53.47,53.8,208170.0,51.7192,51.8347,51.4881,51.8058,208170.0
2021-04-22 14:30:00,53.79,53.9,53.75,53.82,146913.0,51.7962,51.9021,51.7577,51.8251,146913.0
2021-04-22 15:00:00,53.83,53.9,53.65,53.77,229535.0,51.8347,51.9021,51.6614,51.7769,229535.0
2021-04-22 15:30:00,53.75,53.82,53.58,53.72,337103.0,51.7577,51.8251,51.594,51.7288,337103.0
2021-04-23 09:30:00,53.87,54.43,53.71,54.41,88041.0,51.8732,52.4125,51.7192,52.3932,88041.0
2021-04-23 10:00:00,54.4,54.62,54.39,54.47,75464.0,52.3836,52.5954,52.3739,52.451,75464.0
2021-04-23 10:30:00,54.48,54.73,54.48,54.64,194128.0,52.4606,52.7013,52.4606,52.6147,194128.0
2021-04-23 11:00:00,54.65,54.88,54.59,54.85,78373.0,52.6243,52.8458,52.5665,52.8169,78373.0
2021-04-23 11:30:00,54.86,55.07,54.84,54.97,115651.0,52.8265,53.0287,52.8073,52.9325,115651.0
2021-04-23 12:00:00,54.98,55.1,54.91,54.99,135133.0,52.9421,53.0576,52.8747,52.9517,135133.0
2021-04-23 12:30:00,54.99,55.09,54.91,55.03,109128.0,52.9517,53.048,52.8747,52.9902,109128.0
2021-04-23 13:00:00,55.04,55.15,55.04,55.15,91328.0,52.9999,53.1058,52.9999,53.1058,91328.0
2021-04-23 13:30:00,55.15,55.15,55.01,55.03,121428.0,53.1058,53.1058,52.971,52.9902,121428.0
2021-04-23 14:00:00,55.03,55.13,55.01,55.12,123870.0,52.9902,53.0865,52.971,53.0769,123870.0
2021-04-23 14:30:00,55.13,55.24,55.13,55.22,75467.0,53.0865,53.1924,53.0865,53.1732,75467.0
2021-04-23 15:00:00,55.21,55.31,55.17,55.26,125687.0,53.1636,53.2598,53.125,53.2117,125687.0
2021-04-23 15:30:00,55.26,55.33,55.07,55.09,281745.0,53.2117,53.2791,53.0287,53.048,281745.0
2021-04-26 09:30:00,55.21,55.36,55.01,55.22,168036.0,53.1636,53.308,52.971,53.1732,168036.0
2021-04-26 10:00:00,55.22,55.24,54.85,55.01,94737.0,53.1732,53.1924,52.8169,52.971,94737.0
2021-04-26 10:30:00,55.0,55.2,54.98,55.14,89934.0,52.9613,53.1539,52.9421,53.0961,89934.0
2021-04-26 11:00:00,55.14,55.4,55.12,55.4,90741.0,53.0961,53.3465,53.0769,53.3465,90741.0
2021-04-26 11:30:00,55.39,55.5,55.3,55.48,71827.0,53.3369,53.4428,53.2502,53.4235,71827.0
2021-04-26 12:00:00,55.48,55.55,55.39,55.46,102869.0,53.4235,53.491,53.3369,53.4043,102869.0
2021-04-26 12:30:00,55.44,55.55,55.27,55.42,75130.0,53.385,53.491,53.2213,53.3658,75130.0
2021-04-26 13:00:00,55.42,55.49,55.38,55.44,51809.0,53.3658,53.4332,53.3273,53.385,51809.0
2021-04-26 13:30:00,55.44,55.58,55.39,55.55,52111.0,53.385,53.5198,53.3369,53.491,52111.0
2021-04-26 14:00:00,55.55,55.59,55.44,55.51,50560.0,53.491,53.5295,53.385,53.4524,50560.0
2021-04-26 14:30:00,55.49,55.54,55.41,55.46,77524.0,53.4332,53.4813,53.3561,53.4043,77524.0
2021-04-26 15:00:00,55.47,55.57,55.36,55.36,61648.0,53.4139,53.5102,53.308,53.308,61648.0
2021-04-26 15:30:00,55.36,55.62,55.31,55.56,233454.0,53.308,53.5584,53.2598,53.5006,233454.0
2021-04-27 09:30:00,55.69,55.81,55.46,55.72,120185.0,53.6258,53.7413,53.4043,53.6547,120185.0
2021-04-27 10:00:00,55.7,55.73,55.56,55.73,55503.0,53.6354,53.6643,53.5006,53.6643,55503.0
2021-04-27 10:30:00,55.75,55.87,55.65,55.84,42108.0,53.6835,53.7991,53.5872,53.7702,42108.0
2021-04-27 11:00:00,55.85,55.88,55.75,55.81,46238.0,53.7798,53.8087,53.6835,53.7413,46238.0
2021-04-27 11:30:00,55.81,56.0,55.8,55.97,55454.0,53.7413,53.9243,53.7317,53.8954,55454.0
2021-04-27 12:00:00,55.97,56.05,55.94,56.04,58442.0,53.8954,53.9724,53.8665,53.9628,58442.0
2021-04-27 12:30:00,56.02,56.09,55.96,56.08,56885.0,53.9435,54.0109,53.8858,54.0013,56885.0
2021-04-27 13:00:00,56.08,56.24,56.08,56.19,46344.0,54.0013,54.1554,54.0013,54.1072,46344.0
2021-04-27 13:30:00,56.19,56.24,56.17,56.18,34680.0,54.1072,54.1554,54.088,54.0976,34680.0
2021-04-27 14:00:00,56.18,56.27,56.14,56.26,34692.0,54.0976,54.1843,54.0591,54.1746,34692.0
2021-04-27 14:30:00,56.26,56.45,56.26,56.41,77148.0,54.1746,54.3576,54.1746,54.3191,77148.0
2021-04-27 15:00:00,56.41,56.57,56.35,56.54,121029.0,54.3191,54.4731,54.2613,54.4443,121029.0
2021-04-27 15:30:00,56.53,56.67,56.44,56.63,178545.0,54.4346,54.5694,54.348,54.5309,178545.0
2021-04-28 09:30:00,56.67,56.77,56.42,56.47,110791.0,54.5694,54.6657,54.3287,54.3769,110791.0
2021-04-28 10:00:00,56.49,56.62,56.47,56.57,94957.0,54.3961,54.5213,54.3769,54.4731,94957.0
2021-04-28 10:30:00,56.55,56.62,56.48,56.58,60313.0,54.4539,54.5213,54.3865,54.4828,60313.0
2021-04-28 11:00:00,56.56,56.64,56.49,56.62,73710.0,54.4635,54.5405,54.3961,54.5213,73710.0
2021-04-28 11:30:00,56.62,56.75,56.56,56.59,42436.0,54.5213,54.6465,54.4635,54.4924,42436.0
2021-04-28 12:00:00,56.6,56.6,56.52,56.56,45147.0,54.502,54.502,54.425,54.4635,45147.0
2021-04-28 12:30:00,56.56,56.68,56.55,56.66,24010.0,54.4635,54.5791,54.4539,54.5598,24010.0
2021-04-28 13:00:00,56.66,56.66,56.5,56.5,57458.0,54.5598,54.5598,54.4057,54.4057,57458.0
2021-04-28 13:30:00,56.5,56.56,56.39,56.48,85658.0,54.4057,54.4635,54.2998,54.3865,85658.0
2021-04-28 14:00:00,56.5,56.59,56.39,56.53,149274.0,54.4057,54.4924,54.2998,54.4346,149274.0
2021-04-28 14:30:00,56.54,56.67,56.48,56.65,46763.0,54.4443,54.5694,54.3865,54.5502,46763.0
2021-04-28 15:00:00,56.65,56.72,56.52,56.72,44581.0,54.5502,54.6176,54.425,54.6176,44581.0
2021-04-28 15:30:00,56.72,56.76,56.6,56.7,201981.0,54.6176,54.6561,54.502,54.5983,201981.0
2021-04-29 09:30:00,57.18,57.18,56.9,56.91,91846.0,55.0605,55.0605,54.7909,54.8005,91846.0
2021-04-29 10:00:00,56.89,57.06,56.68,56.7,152380.0,54.7813,54.945,54.5791,54.5983,152380.0
2021-04-29 10:30:00,56.72,56.72,56.25,56.35,137309.0,54.6176,54.6176,54.165,54.2613,137309.0
2021-04-29 11:00:00,56.37,56.46,56.33,56.44,83020.0,54.2806,54.3672,54.242,54.348,83020.0
2021-04-29 11:30:00,56.44,56.57,56.34,56.4,126759.0,54.348,54.4731,54.2517,54.3094,126759.0
2021-04-29 12:00:00,56.4,56.47,56.23,56.39,107895.0,54.3094,54.3769,54.1457,54.2998,107895.0
2021-04-29 12:30:00,56.4,56.55,56.36,56.5,107829.0,54.3094,54.4539,54.2709,54.4057,107829.0
2021-04-29 13:00:00,56.51,56.59,56.46,56.54,113180.0,54.4154,54.4924,54.3672,54.4443,113180.0
2021-04-29 13:30:00,56.54,56.63,56.52,56.6,72294.0,54.4443,54.5309,54.425,54.502,72294.0
2021-04-29 14:00:00,56.6,56.79,56.58,56.75,49219.0,54.502,54.685,54.4828,54.6465,49219.0
2021-04-29 14:30:00,56.76,56.91,56.72,56.86,124824.0,54.6561,54.8005,54.6176,54.7524,124824.0
2021-04-29 15:00:00,56.86,56.92,56.76,56.78,69043.0,54.7524,54.8102,54.6561,54.6754,69043.0
2021-04-29 15:30:00,56.78,56.84,56.69,56.82,192669.0,54.6754,54.7331,54.5887,54.7139,192669.0
2021-04-30 09:30:00,56.8,56.91,56.46,56.76,118371.0,54.6946,54.8005,54.3672,54.6561,118371.0
2021-04-30 10:00:00,56.77,56.81,56.55,56.57,117297.0,54.6657,54.7042,54.4539,54.4731,117297.0
2021-04-30 10:30:00,56.56,56.63,56.1,56.55,219643.0,54.4635,54.5309,54.0206,54.4539,219643.0
2021-04-30 11:00:00,56.53,56.61,56.36,56.6,152347.0,54.4346,54.5117,54.2709,54.502,152347.0
2021-04-30 11:30:00,56.6,56.68,56.41,56.45,106419.0,54.502,54.5791,54.3191,54.3576,106419.0
2021-04-30 12:00:00,56.47,56.49,56.28,56.31,77930.0,54.3769,54.3961,54.1939,54.2228,77930.0
2021-04-30 12:30:00,56.3,56.39,56.29,56.36,67691.0,54.2132,54.2998,54.2035,54.2709,67691.0
2021-04-30 13:00:00,56.35,56.43,56.33,56.42,66961.0,54.2613,54.3383,54.242,54.3287,66961.0
2021-04-30 13:30:00,56.43,56.47,56.19,56.24,76780.0,54.3383,54.3769,54.1072,54.1554,76780.0
2021-04-30 14:00:00,56.24,56.46,56.16,56.44,95535.0,54.1554,54.3672,54.0783,54.348,95535.0
2021-04-30 14:30:00,56.44,56.49,56.37,56.37,151929.0,54.348,54.3961,54.2806,54.2806,151929.0
2021-04-30 15:00:00,56.38,56.46,56.25,56.4,203698.0,54.2902,54.3672,54.165,54.3094,203698.0
2021-04-30 15:30:00,56.4,56.58,56.18,56.58,739916.0,54.3094,54.4828,54.0976,54.4828,739916.0
2021-05-03 09:30:00,57.01,57.05,56.51,56.61,163658.0,54.8968,54.9354,54.4154,54.5117,163658.0
2021-05-03 10:00:00,56.62,56.62,56.33,56.43,103938.0,54.5213,54.5213,54.242,54.3383,103938.0
2021-05-03 10:30:00,56.44,56.58,56.28,56.4,91308.0,54.348,54.4828,54.1939,54.3094,91308.0
2021-05-03 11:00:00,56.38,56.65,56.38,56.52,70418.0,54.2902,54.5502,54.2902,54.425,70418.0
2021-05-03 11:30:00,56.51,56.7,56.49,56.55,84169.0,54.4154,54.5983,54.3961,54.4539,84169.0
2021-05-03 12:00:00,56.53,56.64,56.43,56.61,120429.0,54.4346,54.5405,54.3383,54.5117,120429.0
2021-05-03 12:30:00,56.63,56.77,56.61,56.71,108928.0,54.5309,54.6657,54.5117,54.608,108928.0
2021-05-03 13:00:00,56.72,56.75,56.61,56.72,95043.0,54.6176,54.6465,54.5117,54.6176,95043.0
2021-05-03 13:30:00,56.72,56.77,56.61,56.69,81819.0,54.6176,54.6657,54.5117,54.5887,81819.0
2021-05-03 14:00:00,56.7,56.74,56.54,56.6,95100.0,54.5983,54.6368,54.4443,54.502,95100.0
2021-05-03 14:30:00,56.59,56.67,56.55,56.59,76663.0,54.4924,54.5694,54.4539,54.4924,76663.0
2021-05-03 15:00:00,56.58,56.59,56.46,56.52,111664.0,54.4828,54.4924,54.3672,54.425,111664.0
2021-05-03 15:30:00,56.52,56.57,56.29,56.34,296179.0,54.425,54.4731,54.2035,54.2517,296179.0
2021-05-04 09:30:00,55.75,56.91,55.54,55.61,232808.0,53.6835,54.8005,53.4813,53.5487,232808.0
2021-05-04 10:00:00,55.61,56.18,55.29,56.14,277796.0,53.5487,54.0976,53.2406,54.0591,277796.0
2021-05-04 10:30:00,56.13,56.57,55.93,56.0,176573.0,54.0495,54.4731,53.8569,53.9243,176573.0
2021-05-04 11:00:00,55.95,56.0,55.35,55.47,237053.0,53.8761,53.9243,53.2984,53.4139,237053.0
2021-05-04 11:30:00,55.55,56.05,55.46,55.94,176856.0,53.491,53.9724,53.4043,53.8665,176856.0
2021-05-04 12:00:00,55.92,56.06,55.86,55.92,104962.0,53.8472,53.982,53.7895,53.8472,104962.0
2021-05-04 12:30:00,55.92,55.99,55.72,55.76,128617.0,53.8472,53.9146,53.6547,53.6932,128617.0
2021-05-04 13:00:00,55.76,55.82,55.52,55.77,127648.0,53.6932,53.7509,53.4621,53.7028,127648.0
2021-05-04 13:30:00,55.78,55.79,55.64,55.64,85155.0,53.7124,53.7221,53.5776,53.5776,85155.0
2021-05-04 14:00:00,55.64,55.93,55.57,55.77,96858.0,53.5776,53.8569,53.5102,53.7028,96858.0
2021-05-04 14:30:00,55.77,55.85,55.67,55.77,134603.0,53.7028,53.7798,53.6065,53.7028,134603.0
2021-05-04 15:00:00,55.77,55.77,55.53,55.54,113080.0,53.7028,53.7028,53.4717,53.4813,113080.0
2021-05-04 15:30:00,55.54,55.77,55.5,55.7,411493.0,53.4813,53.7028,53.4428,53.6354,411493.0
2021-05-05 09:30:00,56.32,56.96,56.11,56.9,141775.0,54.2324,54.8487,54.0302,54.7909,141775.0
2021-05-05 10:00:00,56.89,57.06,56.57,56.66,205243.0,54.7813,54.945,54.4731,54.5598,205243.0
2021-05-05 10:30:00,56.66,57.18,56.56,57.14,99191.0,54.5598,55.0605,54.4635,55.022,99191.0
2021-05-05 11:00:00,57.12,57.35,57.11,57.32,98872.0,55.0028,55.2242,54.9931,55.1953,98872.0
2021-05-05 11:30:00,57.38,57.59,57.31,57.57,79609.0,55.2531,55.4553,55.1857,55.4361,79609.0
2021-05-05 12:00:00,57.57,57.77,57.48,57.7,207234.0,55.4361,55.6287,55.3494,55.5613,207234.0
2021-05-05 12:30:00,57.69,57.79,57.51,57.58,66101.0,55.5516,55.6479,55.3783,55.4457,66101.0
2021-05-05 13:00:00,57.59,57.81,57.54,57.7,99384.0,55.4553,55.6672,55.4072,55.5613,99384.0
2021-05-05 13:30:00,57.69,57.86,57.69,57.8,74397.0,55.5516,55.7153,55.5516,55.6576,74397.0
2021-05-05 14:00:00,57.82,57.98,57.81,57.88,82462.0,55.6768,55.8309,55.6672,55.7346,82462.0
2021-05-05 14:30:00,57.85,58.0,57.77,57.99,103267.0,55.7057,55.8501,55.6287,55.8405,103267.0
2021-05-05 15:00:00,58.01,58.04,57.8,57.87,158187.0,55.8598,55.8887,55.6576,55.725,158187.0
2021-05-05 15:30:00,57.86,58.18,57.86,58.15,412034.0,55.7153,56.0235,55.7153,55.9946,412034.0
2021-05-06 09:30:00,58.23,58.64,57.96,57.96,204177.0,56.0716,56.4664,55.8116,55.8116,204177.0
2021-05-06 10:00:00,57.92,57.92,56.94,57.01,407964.0,55.7731,55.7731,54.8294,54.8968,407964.0
2021-05-06 10:30:00,57.02,57.29,56.86,56.9,261243.0,54.9065,55.1665,54.7524,54.7909,261243.0
2021-05-06 11:00:00,56.92,57.12,55.58,57.0,508614.0,54.8102,55.0028,53.5198,54.8872,508614.0
2021-05-06 11:30:00,57.02,57.29,56.92,57.17,155630.0,54.9065,55.1665,54.8102,55.0509,155630.0
2021-05-06 12:00:00,57.18,57.19,56.88,56.91,181494.0,55.0605,55.0702,54.7717,54.8005,181494.0
2021-05-06 12:30:00,56.9,56.9,56.57,56.74,184058.0,54.7909,54.7909,54.4731,54.6368,184058.0
2021-05-06 13:00:00,56.72,57.1,56.71,57.03,190125.0,54.6176,54.9835,54.608,54.9161,190125.0
2021-05-06 13:30:00,57.03,57.15,56.94,57.1,170351.0,54.9161,55.0316,54.8294,54.9835,170351.0
2021-05-06 14:00:00,57.1,57.19,56.97,57.11,124007.0,54.9835,55.0702,54.8583,54.9931,124007.0
2021-05-06 14:30:00,57.11,57.28,57.07,57.22,102318.0,54.9931,55.1568,54.9546,55.0991,102318.0
2021-05-06 15:00:00,57.23,57.4,57.2,57.34,165231.0,55.1087,55.2724,55.0798,55.2146,165231.0
2021-05-06 15:30:00,57.34,57.7,57.27,57.7,440073.0,55.2146,55.5613,55.1472,55.5613,440073.0
2021-05-07 09:30:00,57.59,58.04,57.33,57.96,197753.0,55.4553,55.8887,55.205,55.8116,197753.0
2021-05-07 10:00:00,57.94,58.43,57.85,58.38,135796.0,55.7924,56.2642,55.7057,56.2161,135796.0
2021-05-07 10:30:00,58.38,58.67,58.32,58.51,123002.0,56.2161,56.4953,56.1583,56.3412,123002.0
2021-05-07 11:00:00,58.52,58.62,58.48,58.6,112824.0,56.3509,56.4472,56.3123,56.4279,112824.0
2021-05-07 11:30:00,58.6,58.8,58.55,58.77,106932.0,56.4279,56.6205,56.3798,56.5916,106932.0
2021-05-07 12:00:00,58.76,58.86,58.67,58.81,111293.0,56.582,56.6783,56.4953,56.6301,111293.0
2021-05-07 12:30:00,58.81,58.99,58.77,58.97,75292.0,56.6301,56.8034,56.5916,56.7842,75292.0
2021-05-07 13:00:00,58.96,59.15,58.89,58.95,144704.0,56.7746,56.9575,56.7072,56.7649,144704.0
2021-05-07 13:30:00,58.96,59.1,58.91,58.98,78650.0,56.7746,56.9094,56.7264,56.7938,78650.0
2021-05-07 14:00:00,58.98,59.02,58.83,58.97,138033.0,56.7938,56.8323,56.6494,56.7842,138033.0
2021-05-07 14:30:00,58.97,59.0,58.84,58.95,73153.0,56.7842,56.8131,56.659,56.7649,73153.0
2021-05-07 15:00:00,58.95,59.04,58.91,58.95,115143.0,56.7649,56.8516,56.7264,56.7649,115143.0
2021-05-07 15:30:00,58.95,58.96,58.72,58.73,393427.0,56.7649,56.7746,56.5435,56.5531,393427.0
2021-05-10 09:30:00,58.65,58.78,58.25,58.31,156324.0,56.476,56.6012,56.0909,56.1486,156324.0
2021-05-10 10:00:00,58.33,58.52,58.16,58.21,148841.0,56.1679,56.3509,56.0042,56.0524,148841.0
2021-05-10 10:30:00,58.18,58.23,57.92,58.02,135418.0,56.0235,56.0716,55.7731,55.8694,135418.0
2021-05-10 11:00:00,58.03,58.27,57.9,58.02,132611.0,55.879,56.1101,55.7538,55.8694,132611.0
2021-05-10 11:30:00,58.02,58.07,57.83,57.96,187265.0,55.8694,55.9175,55.6864,55.8116,187265.0
2021-05-10 12:00:00,57.93,58.0,57.73,57.8,181700.0,55.7827,55.8501,55.5901,55.6576,181700.0
2021-05-10 12:30:00,57.79,57.96,57.67,57.69,116058.0,55.6479,55.8116,55.5324,55.5516,116058.0
2021-05-10 13:00:00,57.69,57.7,57.55,57.59,110904.0,55.5516,55.5613,55.4168,55.4553,110904.0
2021-05-10 13:30:00,57.58,57.68,57.51,57.51,105649.0,55.4457,55.542,55.3783,55.3783,105649.0
2021-05-10 14:00:00,57.52,57.66,57.41,57.44,122681.0,55.3879,55.5227,55.282,55.3109,122681.0
2021-05-10 14:30:00,57.43,57.56,57.32,57.38,104872.0,55.3013,55.4264,55.1953,55.2531,104872.0
2021-05-10 15:00:00,57.37,57.56,57.31,57.37,155573.0,55.2435,55.4264,55.1857,55.2435,155573.0
2021-05-10 15:30:00,57.37,57.48,57.08,57.08,414666.0,55.2435,55.3494,54.9642,54.9642,414666.0
2021-05-11 09:30:00,56.29,56.74,55.74,56.74,278420.0,54.2035,54.6368,53.6739,54.6368,278420.0
2021-05-11 10:00:00,56.69,57.0,56.01,56.01,117628.0,54.5887,54.8872,53.9339,53.9339,117628.0
2021-05-11 10:30:00,56.03,56.11,55.75,56.0,133411.0,53.9532,54.0302,53.6835,53.9243,133411.0
2021-05-11 11:00:00,55.99,56.33,55.78,56.29,168609.0,53.9146,54.242,53.7124,54.2035,168609.0
2021-05-11 11:30:00,56.28,56.38,56.18,56.28,80594.0,54.1939,54.2902,54.0976,54.1939,80594.0
2021-05-11 12:00:00,56.32,56.32,56.13,56.25,72267.0,54.2324,54.2324,54.0495,54.165,72267.0
2021-05-11 12:30:00,56.25,56.34,56.1,56.18,102524.0,54.165,54.2517,54.0206,54.0976,102524.0
2021-05-11 13:00:00,56.21,56.38,56.15,56.35,71620.0,54.1265,54.2902,54.0687,54.2613,71620.0
2021-05-11 13:30:00,56.37,56.39,56.18,56.35,75998.0,54.2806,54.2998,54.0976,54.2613,75998.0
2021-05-11 14:00:00,56.35,56.53,56.32,56.52,71413.0,54.2613,54.4346,54.2324,54.425,71413.0
2021-05-11 14:30:00,56.53,56.54,56.3,56.48,62886.0,54.4346,54.4443,54.2132,54.3865,62886.0
2021-05-11 15:00:00,56.47,56.62,56.36,56.55,111109.0,54.3769,54.5213,54.2709,54.4539,111109.0
2021-05-11 15:30:00,56.53,56.56,56.1,56.29,361201.0,54.4346,54.4635,54.0206,54.2035,361201.0
2021-05-12 09:30:00,56.1,56.32,55.92,56.02,126774.0,54.0206,54.2324,53.8472,53.9435,126774.0
2021-05-12 10:00:00,55.99,56.16,55.68,55.71,137919.0,53.9146,54.0783,53.6161,53.645,137919.0
2021-05-12 10:30:00,55.67,55.81,55.34,55.38,187678.0,53.6065,53.7413,53.2887,53.3273,187678.0
2021-05-12 11:00:00,55.38,55.51,55.22,55.29,146048.0,53.3273,53.4524,53.1732,53.2406,146048.0
2021-05-12 11:30:00,55.29,55.29,54.84,54.84,118516.0,53.2406,53.2406,52.8073,52.8073,118516.0
2021-05-12 12:00:00,54.87,54.9,54.51,54.58,210222.0,52.8362,52.865,52.4895,52.5569,210222.0
2021-05-12 12:30:00,54.57,54.71,54.37,54.51,194761.0,52.5473,52.6821,52.3547,52.4895,194761.0
2021-05-12 13:00:00,54.5,54.8,54.46,54.55,112977.0,52.4799,52.7688,52.4414,52.528,112977.0
2021-05-12 13:30:00,54.54,54.8,54.42,54.73,97919.0,52.5184,52.7688,52.4028,52.7013,97919.0
2021-05-12 14:00:00,54.7,54.78,54.43,54.46,101854.0,52.6725,52.7495,52.4125,52.4414,101854.0
2021-05-12 14:30:00,54.45,54.7,54.32,54.45,104863.0,52.4317,52.6725,52.3065,52.4317,104863.0
2021-05-12 15:00:00,54.44,54.47,54.04,54.08,119831.0,52.4221,52.451,52.0369,52.0754,119831.0
2021-05-12 15:30:00,54.09,54.31,53.97,54.1,402284.0,52.0851,52.2969,51.9695,52.0947,402284.0
2021-05-13 09:30:00,54.35,55.03,54.27,55.02,137505.0,52.3354,52.9902,52.2584,52.9806,137505.0
2021-05-13 10:00:00,55.04,55.26,55.0,55.22,151104.0,52.9999,53.2117,52.9613,53.1732,151104.0
2021-05-13 10:30:00,55.25,55.29,55.07,55.27,126162.0,53.2021,53.2406,53.0287,53.2213,126162.0
2021-05-13 11:00:00,55.28,55.32,55.08,55.17,151065.0,53.231,53.2695,53.0384,53.125,151065.0
2021-05-13 11:30:00,55.17,55.29,54.95,54.98,134291.0,53.125,53.2406,52.9132,52.9421,134291.0
2021-05-13 12:00:00,54.98,55.12,54.95,55.07,88471.0,52.9421,53.0769,52.9132,53.0287,88471.0
2021-05-13 12:30:00,55.09,55.1,54.84,54.93,85479.0,53.048,53.0576,52.8073,52.8939,85479.0
2021-05-13 13:00:00,54.91,55.11,54.86,54.95,88911.0,52.8747,53.0673,52.8265,52.9132,88911.0
2021-05-13 13:30:00,54.95,54.97,54.69,54.85,111234.0,52.9132,52.9325,52.6628,52.8169,111234.0
2021-05-13 14:00:00,54.86,55.09,54.86,55.02,134780.0,52.8265,53.048,52.8265,52.9806,134780.0
2021-05-13 14:30:00,55.02,55.12,54.95,54.95,209786.0,52.9806,53.0769,52.9132,52.9132,209786.0
2021-05-13 15:00:00,54.95,55.06,54.94,55.02,221414.0,52.9132,53.0191,52.9036,52.9806,221414.0
2021-05-13 15:30:00,55.02,55.32,55.02,55.12,344620.0,52.9806,53.2695,52.9806,53.0769,344620.0
2021-05-14 09:30:00,55.33,55.48,55.0,55.46,219745.0,53.4167,53.5615,53.0981,53.5422,219745.0
2021-05-14 10:00:00,55.49,55.89,55.46,55.75,183905.0,53.5712,53.9574,53.5422,53.8222,183905.0
2021-05-14 10:30:00,55.73,55.84,55.69,55.79,126867.0,53.8029,53.9091,53.7643,53.8608,126867.0
2021-05-14 11:00:00,55.79,56.09,55.74,56.02,156590.0,53.8608,54.1504,53.8125,54.0829,156590.0
2021-05-14 11:30:00,56.02,56.12,55.99,56.11,110204.0,54.0829,54.1794,54.0539,54.1697,110204.0
2021-05-14 12:00:00,56.09,56.24,56.04,56.05,60788.0,54.1504,54.2953,54.1022,54.1118,60788.0
2021-05-14 12:30:00,56.04,56.19,56.03,56.18,75250.0,54.1022,54.247,54.0925,54.2373,75250.0
2021-05-14 13:00:00,56.18,56.27,56.11,56.21,72368.0,54.2373,54.3242,54.1697,54.2663,72368.0
2021-05-14 13:30:00,56.2,56.3,56.16,56.16,71543.0,54.2566,54.3532,54.218,54.218,71543.0
2021-05-14 14:00:00,56.17,56.27,56.04,56.26,100000.0,54.2277,54.3242,54.1022,54.3146,100000.0
2021-05-14 14:30:00,56.28,56.36,56.17,56.33,62233.0,54.3339,54.4111,54.2277,54.3821,62233.0
2021-05-14 15:00:00,56.32,56.34,56.11,56.16,100236.0,54.3725,54.3918,54.1697,54.218,100236.0
2021-05-14 15:30:00,56.16,56.25,56.09,56.11,305376.0,54.218,54.3049,54.1504,54.1697,305376.0
2021-05-17 09:30:00,55.92,56.17,55.52,55.54,99245.0,53.9863,54.2277,53.6001,53.6195,99245.0
2021-05-17 10:00:00,55.52,55.75,55.26,55.48,138332.0,53.6001,53.8222,53.3491,53.5615,138332.0
2021-05-17 10:30:00,55.43,55.84,55.41,55.7,73897.0,53.5133,53.9091,53.494,53.7739,73897.0
2021-05-17 11:00:00,55.71,55.72,55.47,55.51,111883.0,53.7836,53.7932,53.5519,53.5905,111883.0
2021-05-17 11:30:00,55.53,55.63,55.42,55.47,69522.0,53.6098,53.7063,53.5036,53.5519,69522.0
2021-05-17 12:00:00,55.46,55.55,55.39,55.5,103952.0,53.5422,53.6291,53.4746,53.5808,103952.0
2021-05-17 12:30:00,55.49,55.59,55.33,55.39,71838.0,53.5712,53.6677,53.4167,53.4746,71838.0
2021-05-17 13:00:00,55.37,55.49,55.24,55.33,134334.0,53.4553,53.5712,53.3298,53.4167,134334.0
2021-05-17 13:30:00,55.33,55.39,55.14,55.33,65839.0,53.4167,53.4746,53.2333,53.4167,65839.0
2021-05-17 14:00:00,55.33,55.38,55.24,55.27,70539.0,53.4167,53.465,53.3298,53.3588,70539.0
2021-05-17 14:30:00,55.28,55.39,55.16,55.37,82990.0,53.3684,53.4746,53.2526,53.4553,82990.0
2021-05-17 15:00:00,55.37,55.52,55.29,55.3,158076.0,53.4553,53.6001,53.3781,53.3878,158076.0
2021-05-17 15:30:00,55.31,55.49,55.28,55.45,257467.0,53.3974,53.5712,53.3684,53.5326,257467.0
2021-05-18 09:30:00,55.65,56.0,55.5,55.75,209599.0,53.7257,54.0635,53.5808,53.8222,209599.0
2021-05-18 10:00:00,55.75,55.76,55.52,55.66,84762.0,53.8222,53.8318,53.6001,53.7353,84762.0
2021-05-18 10:30:00,55.66,55.68,55.38,55.52,72605.0,53.7353,53.7546,53.465,53.6001,72605.0
2021-05-18 11:00:00,55.52,55.54,55.38,55.39,83427.0,53.6001,53.6195,53.465,53.4746,83427.0
2021-05-18 11:30:00,55.39,55.41,55.24,55.25,87923.0,53.4746,53.494,53.3298,53.3395,87923.0
2021-05-18 12:00:00,55.26,55.31,55.1,55.3,101697.0,53.3491,53.3974,53.1947,53.3878,101697.0
2021-05-18 12:30:00,55.3,55.45,55.19,55.42,144781.0,53.3878,53.5326,53.2816,53.5036,144781.0
2021-05-18 13:00:00,55.41,55.49,55.34,55.47,302394.0,53.494,53.5712,53.4264,53.5519,302394.0
2021-05-18 13:30:00,55.46,55.65,55.38,55.5,189572.0,53.5422,53.7257,53.465,53.5808,189572.0
2021-05-18 14:00:00,55.5,55.63,55.47,55.47,42552.0,53.5808,53.7063,53.5519,53.5519,42552.0
2021-05-18 14:30:00,55.48,55.5,55.28,55.5,70817.0,53.5615,53.5808,53.3684,53.5808,70817.0
2021-05-18 15:00:00,55.48,55.55,55.36,55.38,104723.0,53.5615,53.6291,53.4457,53.465,104723.0
2021-05-18 15:30:00,55.38,55.43,54.95,55.0,284286.0,53.465,53.5133,53.0499,53.0981,284286.0
2021-05-19 09:30:00,54.12,54.55,53.78,54.49,157312.0,52.2486,52.6637,51.9203,52.6058,157312.0
2021-05-19 10:00:00,54.49,54.57,54.06,54.2,143791.0,52.6058,52.683,52.1906,52.3258,143791.0
2021-05-19 10:30:00,54.19,54.43,53.96,54.41,136441.0,52.3161,52.5478,52.0941,52.5285,136441.0
2021-05-19 11:00:00,54.41,54.46,54.19,54.41,87995.0,52.5285,52.5768,52.3161,52.5285,87995.0
2021-05-19 11:30:00,54.41,54.5,54.35,54.49,54269.0,52.5285,52.6154,52.4706,52.6058,54269.0
2021-05-19 12:00:00,54.49,54.58,54.42,54.49,66954.0,52.6058,52.6927,52.5382,52.6058,66954.0
2021-05-19 12:30:00,54.5,54.58,54.46,54.52,56503.0,52.6154,52.6927,52.5768,52.6347,56503.0
2021-05-19 13:00:00,54.52,54.7,54.51,54.69,62227.0,52.6347,52.8085,52.6251,52.7988,62227.0
2021-05-19 13:30:00,54.69,54.76,54.49,54.72,61520.0,52.7988,52.8664,52.6058,52.8278,61520.0
2021-05-19 14:00:00,54.69,54.84,54.35,54.69,85828.0,52.7988,52.9437,52.4706,52.7988,85828.0
2021-05-19 14:30:00,54.7,54.78,54.45,54.51,55501.0,52.8085,52.8857,52.5671,52.6251,55501.0
2021-05-19 15:00:00,54.48,54.68,54.42,54.64,75374.0,52.5961,52.7892,52.5382,52.7506,75374.0
2021-05-19 15:30:00,54.65,54.83,54.49,54.8,196565.0,52.7602,52.934,52.6058,52.905,196565.0
2021-05-20 09:30:00,55.0,55.46,54.91,55.39,271526.0,53.0981,53.5422,53.0112,53.4746,271526.0
2021-05-20 10:00:00,55.41,55.63,55.36,55.59,252917.0,53.494,53.7063,53.4457,53.6677,252917.0
2021-05-20 10:30:00,55.6,55.75,55.59,55.7,144856.0,53.6774,53.8222,53.6677,53.7739,144856.0
2021-05-20 11:00:00,55.71,55.77,55.69,55.73,91278.0,53.7836,53.8415,53.7643,53.8029,91278.0
2021-05-20 11:30:00,55.73,55.8,55.66,55.66,65526.0,53.8029,53.8705,53.7353,53.7353,65526.0
2021-05-20 12:00:00,55.66,55.69,55.43,55.43,71584.0,53.7353,53.7643,53.5133,53.5133,71584.0
2021-05-20 12:30:00,55.44,55.47,55.2,55.39,122356.0,53.5229,53.5519,53.2912,53.4746,122356.0
2021-05-20 13:00:00,55.39,55.52,55.37,55.49,51381.0,53.4746,53.6001,53.4553,53.5712,51381.0
2021-05-20 13:30:00,55.49,55.56,55.28,55.35,85912.0,53.5712,53.6388,53.3684,53.436,85912.0
2021-05-20 14:00:00,55.36,55.58,55.35,55.57,69968.0,53.4457,53.6581,53.436,53.6484,69968.0
2021-05-20 14:30:00,55.57,55.61,55.48,55.51,69913.0,53.6484,53.687,53.5615,53.5905,69913.0
2021-05-20 15:00:00,55.51,55.64,55.43,55.64,98011.0,53.5905,53.716,53.5133,53.716,98011.0
2021-05-20 15:30:00,55.66,55.74,55.35,55.4,265405.0,53.7353,53.8125,53.436,53.4843,265405.0
2021-05-21 09:30:00,55.66,55.85,55.42,55.81,133898.0,53.7353,53.9187,53.5036,53.8801,133898.0
2021-05-21 10:00:00,55.83,55.83,55.44,55.47,97126.0,53.8994,53.8994,53.5229,53.5519,97126.0
2021-05-21 10:30:00,55.46,55.67,55.42,55.67,110170.0,53.5422,53.745,53.5036,53.745,110170.0
2021-05-21 11:00:00,55.68,55.7,55.44,55.46,112476.0,53.7546,53.7739,53.5229,53.5422,112476.0
2021-05-21 11:30:00,55.46,55.5,55.22,55.26,105065.0,53.5422,53.5808,53.3105,53.3491,105065.0
2021-05-21 12:00:00,55.27,55.42,55.16,55.16,78236.0,53.3588,53.5036,53.2526,53.2526,78236.0
2021-05-21 12:30:00,55.15,55.27,55.1,55.2,131052.0,53.2429,53.3588,53.1947,53.2912,131052.0
2021-05-21 13:00:00,55.19,55.24,55.09,55.23,134106.0,53.2816,53.3298,53.185,53.3202,134106.0
2021-05-21 13:30:00,55.22,55.31,55.18,55.26,52753.0,53.3105,53.3974,53.2719,53.3491,52753.0
2021-05-21 14:00:00,55.26,55.45,55.2,55.37,157612.0,53.3491,53.5326,53.2912,53.4553,157612.0
2021-05-21 14:30:00,55.35,55.46,55.3,55.34,131268.0,53.436,53.5422,53.3878,53.4264,131268.0
2021-05-21 15:00:00,55.35,55.45,55.32,55.41,135393.0,53.436,53.5326,53.4071,53.494,135393.0
2021-05-21 15:30:00,55.42,55.44,55.22,55.23,287554.0,53.5036,53.5229,53.3105,53.3202,287554.0
2021-05-24 09:30:00,55.5,55.61,55.28,55.58,165805.0,53.5808,53.687,53.3684,53.6581,165805.0
2021-05-24 10:00:00,55.59,55.64,55.21,55.25,104047.0,53.6677,53.716,53.3009,53.3395,104047.0
2021-05-24 10:30:00,55.26,55.32,55.17,55.19,90785.0,53.3491,53.4071,53.2623,53.2816,90785.0
2021-05-24 11:00:00,55.2,55.25,55.15,55.22,76678.0,53.2912,53.3395,53.2429,53.3105,76678.0
2021-05-24 11:30:00,55.23,55.24,55.04,55.07,65362.0,53.3202,53.3298,53.1367,53.1657,65362.0
2021-05-24 12:00:00,55.07,55.07,54.94,54.98,112581.0,53.1657,53.1657,53.0402,53.0788,112581.0
2021-05-24 12:30:00,54.98,55.02,54.89,55.0,82907.0,53.0788,53.1174,52.9919,53.0981,82907.0
2021-05-24 13:00:00,55.0,55.28,54.99,55.23,118663.0,53.0981,53.3684,53.0885,53.3202,118663.0
2021-05-24 13:30:00,55.24,55.38,55.21,55.3,125745.0,53.3298,53.465,53.3009,53.3878,125745.0
2021-05-24 14:00:00,55.3,55.45,55.3,55.4,141062.0,53.3878,53.5326,53.3878,53.4843,141062.0
2021-05-24 14:30:00,55.4,55.58,55.37,55.51,150851.0,53.4843,53.6581,53.4553,53.5905,150851.0
2021-05-24 15:00:00,55.51,55.57,55.45,55.46,98771.0,53.5905,53.6484,53.5326,53.5422,98771.0
2021-05-24 15:30:00,55.46,55.5,55.32,55.32,291502.0,53.5422,53.5808,53.4071,53.4071,291502.0
2021-05-25 09:30:00,55.66,56.23,55.55,55.98,299939.0,53.7353,54.2856,53.6291,54.0442,299939.0
2021-05-25 10:00:00,55.98,56.21,55.84,56.19,143531.0,54.0442,54.2663,53.9091,54.247,143531.0
2021-05-25 10:30:00,56.19,56.39,56.11,56.35,190806.0,54.247,54.4401,54.1697,54.4014,190806.0
2021-05-25 11:00:00,56.36,56.37,55.96,56.01,86604.0,54.4111,54.4208,54.0249,54.0732,86604.0
2021-05-25 11:30:00,56.01,56.18,55.88,56.15,75028.0,54.0732,54.2373,53.9477,54.2084,75028.0
2021-05-25 12:00:00,56.14,56.27,56.09,56.27,128966.0,54.1987,54.3242,54.1504,54.3242,128966.0
2021-05-25 12:30:00,56.27,56.3,56.12,56.16,88343.0,54.3242,54.3532,54.1794,54.218,88343.0
2021-05-25 13:00:00,56.16,56.18,55.97,55.99,180107.0,54.218,54.2373,54.0346,54.0539,180107.0
2021-05-25 13:30:00,56.0,56.09,55.96,55.97,99801.0,54.0635,54.1504,54.0249,54.0346,99801.0
2021-05-25 14:00:00,55.97,56.01,55.85,55.93,116069.0,54.0346,54.0732,53.9187,53.996,116069.0
2021-05-25 14:30:00,55.94,55.96,55.78,55.83,138001.0,54.0056,54.0249,53.8512,53.8994,138001.0
2021-05-25 15:00:00,55.83,55.87,55.71,55.82,130517.0,53.8994,53.938,53.7836,53.8898,130517.0
2021-05-25 15:30:00,55.81,55.84,55.53,55.58,428420.0,53.8801,53.9091,53.6098,53.6581,428420.0
2021-05-26 09:30:00,55.5,55.73,55.18,55.25,110590.0,53.5808,53.8029,53.2719,53.3395,110590.0
2021-05-26 10:00:00,55.26,55.63,55.21,55.59,130701.0,53.3491,53.7063,53.3009,53.6677,130701.0
2021-05-26 10:30:00,55.58,55.6,55.47,55.57,66652.0,53.6581,53.6774,53.5519,53.6484,66652.0
2021-05-26 11:00:00,55.57,55.63,55.45,55.51,89915.0,53.6484,53.7063,53.5326,53.5905,89915.0
2021-05-26 11:30:00,55.51,55.54,55.45,55.52,141588.0,53.5905,53.6195,53.5326,53.6001,141588.0
2021-05-26 12:00:00,55.52,55.64,55.52,55.56,88284.0,53.6001,53.716,53.6001,53.6388,88284.0
2021-05-26 12:30:00,55.56,55.62,55.52,55.62,69816.0,53.6388,53.6967,53.6001,53.6967,69816.0
2021-05-26 13:00:00,55.61,55.65,55.51,55.63,71629.0,53.687,53.7257,53.5905,53.7063,71629.0
2021-05-26 13:30:00,55.63,55.63,55.49,55.49,76704.0,53.7063,53.7063,53.5712,53.5712,76704.0
2021-05-26 14:00:00,55.51,55.6,55.5,55.59,100740.0,53.5905,53.6774,53.5808,53.6677,100740.0
2021-05-26 14:30:00,55.59,55.6,55.46,55.5,89122.0,53.6677,53.6774,53.5422,53.5808,89122.0
2021-05-26 15:00:00,55.51,55.56,55.45,55.52,79023.0,53.5905,53.6388,53.5326,53.6001,79023.0
2021-05-26 15:30:00,55.52,55.59,55.46,55.56,337831.0,53.6001,53.6677,53.5422,53.6388,337831.0
2021-05-27 09:30:00,55.5,55.88,55.48,55.78,229228.0,53.5808,53.9477,53.5615,53.8512,229228.0
2021-05-27 10:00:00,55.76,55.77,55.58,55.61,51819.0,53.8318,53.8415,53.6581,53.687,51819.0
2021-05-27 10:30:00,55.61,55.61,55.32,55.47,128617.0,53.687,53.687,53.4071,53.5519,128617.0
2021-05-27 11:00:00,55.48,55.52,55.38,55.42,63857.0,53.5615,53.6001,53.465,53.5036,63857.0
2021-05-27 11:30:00,55.38,55.47,55.32,55.47,77142.0,53.465,53.5519,53.4071,53.5519,77142.0
2021-05-27 12:00:00,55.47,55.57,55.43,55.51,108335.0,53.5519,53.6484,53.5133,53.5905,108335.0
2021-05-27 12:30:00,55.52,55.56,55.48,55.49,48218.0,53.6001,53.6388,53.5615,53.5712,48218.0
2021-05-27 13:00:00,55.5,55.51,55.32,55.35,85747.0,53.5808,53.5905,53.4071,53.436,85747.0
2021-05-27 13:30:00,55.36,55.38,55.25,55.33,88470.0,53.4457,53.465,53.3395,53.4167,88470.0
2021-05-27 14:00:00,55.33,55.43,55.31,55.42,80730.0,53.4167,53.5133,53.3974,53.5036,80730.0
2021-05-27 14:30:00,55.41,55.5,55.35,55.5,91926.0,53.494,53.5808,53.436,53.5808,91926.0
2021-05-27 15:00:00,55.49,55.56,55.42,55.56,191904.0,53.5712,53.6388,53.5036,53.6388,191904.0
2021-05-27 15:30:00,55.56,55.83,55.49,55.7,453237.0,53.6388,53.8994,53.5712,53.7739,453237.0
2021-05-28 09:30:00,55.86,55.93,55.36,55.62,159551.0,53.9284,53.996,53.4457,53.6967,159551.0
2021-05-28 10:00:00,55.62,55.63,55.29,55.46,114167.0,53.6967,53.7063,53.3781,53.5422,114167.0
2021-05-28 10:30:00,55.46,55.56,55.45,55.48,98407.0,53.5422,53.6388,53.5326,53.5615,98407.0
2021-05-28 11:00:00,55.48,55.66,55.47,55.65,122530.0,53.5615,53.7353,53.5519,53.7257,122530.0
2021-05-28 11:30:00,55.65,55.68,55.61,55.64,58439.0,53.7257,53.7546,53.687,53.716,58439.0
2021-05-28 12:00:00,55.64,55.83,55.63,55.73,94036.0,53.716,53.8994,53.7063,53.8029,94036.0
2021-05-28 12:30:00,55.72,55.74,55.64,55.65,58116.0,53.7932,53.8125,53.716,53.7257,58116.0
2021-05-28 13:00:00,55.66,55.73,55.61,55.69,69794.0,53.7353,53.8029,53.687,53.7643,69794.0
2021-05-28 13:30:00,55.7,55.74,55.66,55.7,79133.0,53.7739,53.8125,53.7353,53.7739,79133.0
2021-05-28 14:00:00,55.7,55.77,55.66,55.73,122119.0,53.7739,53.8415,53.7353,53.8029,122119.0
2021-05-28 14:30:00,55.72,55.75,55.67,55.71,155297.0,53.7932,53.8222,53.745,53.7836,155297.0
2021-05-28 15:00:00,55.71,55.78,55.69,55.77,104870.0,53.7836,53.8512,53.7643,53.8415,104870.0
2021-05-28 15:30:00,55.76,55.8,55.69,55.7,371154.0,53.8318,53.8705,53.7643,53.7739,371154.0
2021-06-01 09:30:00,56.33,56.69,56.06,56.32,275880.0,54.3821,54.7297,54.1215,54.3725,275880.0
2021-06-01 10:00:00,56.32,56.4,56.07,56.13,165745.0,54.3725,54.4497,54.1311,54.1891,165745.0
2021-06-01 10:30:00,56.14,56.26,56.02,56.09,83262.0,54.1987,54.3146,54.0829,54.1504,83262.0
2021-06-01 11:00:00,56.09,56.21,55.99,56.19,99627.0,54.1504,54.2663,54.0539,54.247,99627.0
2021-06-01 11:30:00,56.19,56.24,56.07,56.15,55321.0,54.247,54.2953,54.1311,54.2084,55321.0
2021-06-01 12:00:00,56.13,56.18,56.02,56.07,68664.0,54.1891,54.2373,54.0829,54.1311,68664.0
2021-06-01 12:30:00,56.08,56.15,56.05,56.1,65802.0,54.1408,54.2084,54.1118,54.1601,65802.0
2021-06-01 13:00:00,56.1,56.1,55.78,55.79,67812.0,54.1601,54.1601,53.8512,53.8608,67812.0
2021-06-01 13:30:00,55.79,55.87,55.76,55.78,62467.0,53.8608,53.938,53.8318,53.8512,62467.0
2021-06-01 14:00:00,55.78,55.82,55.76,55.82,59900.0,53.8512,53.8898,53.8318,53.8898,59900.0
2021-06-01 14:30:00,55.82,55.86,55.77,55.86,66016.0,53.8898,53.9284,53.8415,53.9284,66016.0
2021-06-01 15:00:00,55.86,55.93,55.82,55.83,81545.0,53.9284,53.996,53.8898,53.8994,81545.0
2021-06-01 15:30:00,55.83,55.84,55.68,55.71,268837.0,53.8994,53.9091,53.7546,53.7836,268837.0
2021-06-02 09:30:00,55.73,55.82,55.44,55.55,86063.0,53.8029,53.8898,53.5229,53.6291,86063.0
2021-06-02 10:00:00,55.54,55.65,55.44,55.51,82385.0,53.6195,53.7257,53.5229,53.5905,82385.0
2021-06-02 10:30:00,55.52,55.6,55.41,55.56,92750.0,53.6001,53.6774,53.494,53.6388,92750.0
2021-06-02 11:00:00,55.56,55.61,55.41,55.42,61119.0,53.6388,53.687,53.494,53.5036,61119.0
2021-06-02 11:30:00,55.41,55.47,55.14,55.18,100409.0,53.494,53.5519,53.2333,53.2719,100409.0
2021-06-02 12:00:00,55.19,55.29,55.1,55.1,79741.0,53.2816,53.3781,53.1947,53.1947,79741.0
2021-06-02 12:30:00,55.11,55.21,55.08,55.15,55463.0,53.2043,53.3009,53.1754,53.2429,55463.0
2021-06-02 13:00:00,55.16,55.2,54.95,55.02,106552.0,53.2526,53.2912,53.0499,53.1174,106552.0
2021-06-02 13:30:00,55.0,55.11,54.98,55.1,67960.0,53.0981,53.2043,53.0788,53.1947,67960.0
2021-06-02 14:00:00,55.11,55.22,55.1,55.18,62871.0,53.2043,53.3105,53.1947,53.2719,62871.0
2021-06-02 14:30:00,55.18,55.24,55.17,55.2,61474.0,53.2719,53.3298,53.2623,53.2912,61474.0
2021-06-02 15:00:00,55.2,55.23,55.17,55.19,99245.0,53.2912,53.3202,53.2623,53.2816,99245.0
2021-06-02 15:30:00,55.19,55.19,54.95,55.06,257042.0,53.2816,53.2816,53.0499,53.1561,257042.0
2021-06-03 09:30:00,54.67,54.9,54.5,54.84,129556.0,52.7795,53.0016,52.6154,52.9437,129556.0
2021-06-03 10:00:00,54.84,55.2,54.84,55.05,80251.0,52.9437,53.2912,52.9437,53.1464,80251.0
2021-06-03 10:30:00,55.02,55.46,55.02,55.44,240162.0,53.1174,53.5422,53.1174,53.5229,240162.0
2021-06-03 11:00:00,55.43,55.57,55.34,55.52,114093.0,53.5133,53.6484,53.4264,53.6001,114093.0
2021-06-03 11:30:00,55.53,55.62,55.5,55.57,65433.0,53.6098,53.6967,53.5808,53.6484,65433.0
2021-06-03 12:00:00,55.57,55.65,55.52,55.6,55693.0,53.6484,53.7257,53.6001,53.6774,55693.0
2021-06-03 12:30:00,55.6,55.71,55.57,55.64,51464.0,53.6774,53.7836,53.6484,53.716,51464.0
2021-06-03 13:00:00,55.63,55.73,55.49,55.7,83231.0,53.7063,53.8029,53.5712,53.7739,83231.0
2021-06-03 13:30:00,55.7,55.71,55.53,55.55,84238.0,53.7739,53.7836,53.6098,53.6291,84238.0
2021-06-03 14:00:00,55.55,55.55,55.45,55.51,65634.0,53.6291,53.6291,53.5326,53.5905,65634.0
2021-06-03 14:30:00,55.5,55.54,55.45,55.51,90035.0,53.5808,53.6195,53.5326,53.5905,90035.0
2021-06-03 15:00:00,55.5,55.63,55.49,55.62,88921.0,53.5808,53.7063,53.5712,53.6967,88921.0
2021-06-03 15:30:00,55.62,55.67,55.54,55.6,347726.0,53.6967,53.745,53.6195,53.6774,347726.0
2021-06-04 09:30:00,55.64,55.93,55.34,55.59,81133.0,53.716,53.996,53.4264,53.6677,81133.0
2021-06-04 10:00:00,55.6,55.64,55.34,55.4,76471.0,53.6774,53.716,53.4264,53.4843,76471.0
2021-06-04 10:30:00,55.4,55.43,55.24,55.35,58137.0,53.4843,53.5133,53.3298,53.436,58137.0
2021-06-04 11:00:00,55.36,55.39,55.16,55.16,47761.0,53.4457,53.4746,53.2526,53.2526,47761.0
2021-06-04 11:30:00,55.16,55.29,55.14,55.15,98076.0,53.2526,53.3781,53.2333,53.2429,98076.0
2021-06-04 12:00:00,55.14,55.18,55.06,55.18,37013.0,53.2333,53.2719,53.1561,53.2719,37013.0
2021-06-04 12:30:00,55.18,55.29,55.15,55.27,43451.0,53.2719,53.3781,53.2429,53.3588,43451.0
2021-06-04 13:00:00,55.26,55.33,55.25,55.3,34232.0,53.3491,53.4167,53.3395,53.3878,34232.0
2021-06-04 13:30:00,55.31,55.31,55.23,55.23,40022.0,53.3974,53.3974,53.3202,53.3202,40022.0
2021-06-04 14:00:00,55.23,55.28,55.19,55.25,50168.0,53.3202,53.3684,53.2816,53.3395,50168.0
2021-06-04 14:30:00,55.25,55.36,55.23,55.35,53722.0,53.3395,53.4457,53.3202,53.436,53722.0
2021-06-04 15:00:00,55.35,55.47,55.33,55.45,71237.0,53.436,53.5519,53.4167,53.5326,71237.0
2021-06-04 15:30:00,55.44,55.48,55.37,55.41,182331.0,53.5229,53.5615,53.4553,53.494,182331.0
2021-06-07 09:30:00,55.44,55.55,54.8,54.87,190428.0,53.5229,53.6291,52.905,52.9726,190428.0
2021-06-07 10:00:00,54.86,55.02,54.78,54.95,149946.0,52.963,53.1174,52.8857,53.0499,149946.0
2021-06-07 10:30:00,54.95,54.96,54.7,54.71,164891.0,53.0499,53.0595,52.8085,52.8182,164891.0
2021-06-07 11:00:00,54.71,54.72,54.5,54.57,183340.0,52.8182,52.8278,52.6154,52.683,183340.0
2021-06-07 11:30:00,54.58,54.61,54.43,54.46,146758.0,52.6927,52.7216,52.5478,52.5768,146758.0
2021-06-07 12:00:00,54.45,54.59,54.43,54.47,120419.0,52.5671,52.7023,52.5478,52.5865,120419.0
2021-06-07 12:30:00,54.47,54.51,54.34,54.34,145827.0,52.5865,52.6251,52.461,52.461,145827.0
2021-06-07 13:00:00,54.34,54.51,54.34,54.41,148363.0,52.461,52.6251,52.461,52.5285,148363.0
2021-06-07 13:30:00,54.41,54.43,54.27,54.29,156166.0,52.5285,52.5478,52.3934,52.4127,156166.0
2021-06-07 14:00:00,54.28,54.32,54.1,54.11,149469.0,52.403,52.4416,52.2293,52.2389,149469.0
2021-06-07 14:30:00,54.11,54.15,54.01,54.04,174347.0,52.2389,52.2775,52.1424,52.1713,174347.0
2021-06-07 15:00:00,54.05,54.09,53.96,54.02,192096.0,52.181,52.2196,52.0941,52.152,192096.0
2021-06-07 15:30:00,54.02,54.14,53.92,54.13,573776.0,52.152,52.2679,52.0555,52.2582,573776.0
2021-06-08 09:30:00,54.22,54.53,53.96,53.97,237524.0,52.3451,52.6444,52.0941,52.1037,237524.0
2021-06-08 10:00:00,53.97,54.46,53.88,54.46,395185.0,52.1037,52.5768,52.0169,52.5768,395185.0
2021-06-08 10:30:00,54.46,54.76,54.42,54.73,461245.0,52.5768,52.8664,52.5382,52.8375,461245.0
2021-06-08 11:00:00,54.73,54.91,54.57,54.78,194702.0,52.8375,53.0112,52.683,52.8857,194702.0
2021-06-08 11:30:00,54.77,54.94,54.69,54.89,216144.0,52.8761,53.0402,52.7988,52.9919,216144.0
2021-06-08 12:00:00,54.9,55.04,54.89,55.0,142049.0,53.0016,53.1367,52.9919,53.0981,142049.0
2021-06-08 12:30:00,54.99,55.02,54.88,54.91,141024.0,53.0885,53.1174,52.9823,53.0112,141024.0
2021-06-08 13:00:00,54.91,54.99,54.86,54.94,134420.0,53.0112,53.0885,52.963,53.0402,134420.0
2021-06-08 13:30:00,54.94,55.07,54.93,55.05,143862.0,53.0402,53.1657,53.0305,53.1464,143862.0
2021-06-08 14:00:00,55.05,55.21,55.01,55.2,121214.0,53.1464,53.3009,53.1078,53.2912,121214.0
2021-06-08 14:30:00,55.2,55.32,55.13,55.32,159811.0,53.2912,53.4071,53.2236,53.4071,159811.0
2021-06-08 15:00:00,55.32,55.37,55.24,55.3,183957.0,53.4071,53.4553,53.3298,53.3878,183957.0
2021-06-08 15:30:00,55.3,55.36,55.18,55.3,483811.0,53.3878,53.4457,53.2719,53.3878,483811.0
2021-06-09 09:30:00,55.27,55.39,55.08,55.2,133430.0,53.3588,53.4746,53.1754,53.2912,133430.0
2021-06-09 10:00:00,55.2,55.21,55.07,55.17,91577.0,53.2912,53.3009,53.1657,53.2623,91577.0
2021-06-09 10:30:00,55.16,55.23,55.15,55.2,80037.0,53.2526,53.3202,53.2429,53.2912,80037.0
2021-06-09 11:00:00,55.19,55.34,55.15,55.33,87572.0,53.2816,53.4264,53.2429,53.4167,87572.0
2021-06-09 11:30:00,55.33,55.33,55.22,55.25,73973.0,53.4167,53.4167,53.3105,53.3395,73973.0
2021-06-09 12:00:00,55.25,55.25,55.09,55.23,84202.0,53.3395,53.3395,53.185,53.3202,84202.0
2021-06-09 12:30:00,55.23,55.24,55.09,55.16,65236.0,53.3202,53.3298,53.185,53.2526,65236.0
2021-06-09 13:00:00,55.16,55.68,55.08,55.55,936754.0,53.2526,53.7546,53.1754,53.6291,936754.0
2021-06-09 13:30:00,55.56,55.58,55.4,55.55,158960.0,53.6388,53.6581,53.4843,53.6291,158960.0
2021-06-09 14:00:00,55.57,55.59,55.41,55.46,89577.0,53.6484,53.6677,53.494,53.5422,89577.0
2021-06-09 14:30:00,55.45,55.57,55.45,55.57,117764.0,53.5326,53.6484,53.5326,53.6484,117764.0
2021-06-09 15:00:00,55.57,55.57,55.27,55.3,128962.0,53.6484,53.6484,53.3588,53.3878,128962.0
2021-06-09 15:30:00,55.29,55.38,55.21,55.26,377207.0,53.3781,53.465,53.3009,53.3491,377207.0
2021-06-10 09:30:00,55.68,55.91,55.61,55.72,160597.0,53.7546,53.9767,53.687,53.7932,160597.0
2021-06-10 10:00:00,55.72,55.83,55.65,55.79,126379.0,53.7932,53.8994,53.7257,53.8608,126379.0
2021-06-10 10:30:00,55.78,55.81,55.39,55.59,149982.0,53.8512,53.8801,53.4746,53.6677,149982.0
2021-06-10 11:00:00,55.59,55.83,55.57,55.82,120617.0,53.6677,53.8994,53.6484,53.8898,120617.0
2021-06-10 11:30:00,55.81,55.84,55.71,55.83,103098.0,53.8801,53.9091,53.7836,53.8994,103098.0
2021-06-10 12:00:00,55.83,55.92,55.74,55.77,109225.0,53.8994,53.9863,53.8125,53.8415,109225.0
2021-06-10 12:30:00,55.78,55.96,55.75,55.93,74500.0,53.8512,54.0249,53.8222,53.996,74500.0
2021-06-10 13:00:00,55.93,56.04,55.89,55.93,126404.0,53.996,54.1022,53.9574,53.996,126404.0
2021-06-10 13:30:00,55.94,56.03,55.92,56.02,117608.0,54.0056,54.0925,53.9863,54.0829,117608.0
2021-06-10 14:00:00,56.02,56.14,56.0,56.07,159056.0,54.0829,54.1987,54.0635,54.1311,159056.0
2021-06-10 14:30:00,56.07,56.31,56.07,56.27,187851.0,54.1311,54.3628,54.1311,54.3242,187851.0
2021-06-10 15:00:00,56.28,56.36,56.21,56.26,220687.0,54.3339,54.4111,54.2663,54.3146,220687.0
2021-06-10 15:30:00,56.26,56.31,56.01,56.02,545387.0,54.3146,54.3628,54.0732,54.0829,545387.0
2021-06-11 09:30:00,56.33,56.43,56.0,56.13,213592.0,54.3821,54.4787,54.0635,54.1891,213592.0
2021-06-11 10:00:00,56.14,56.21,55.96,55.97,89645.0,54.1987,54.2663,54.0249,54.0346,89645.0
2021-06-11 10:30:00,55.97,56.01,55.85,55.98,102379.0,54.0346,54.0732,53.9187,54.0442,102379.0
2021-06-11 11:00:00,55.98,56.13,55.82,56.08,132751.0,54.0442,54.1891,53.8898,54.1408,132751.0
2021-06-11 11:30:00,56.09,56.22,56.08,56.16,91618.0,54.1504,54.2759,54.1408,54.218,91618.0
2021-06-11 12:00:00,56.17,56.21,56.04,56.08,81297.0,54.2277,54.2663,54.1022,54.1408,81297.0
2021-06-11 12:30:00,56.08,56.1,55.99,56.06,67110.0,54.1408,54.1601,54.0539,54.1215,67110.0
2021-06-11 13:00:00,56.06,56.19,56.02,56.03,123562.0,54.1215,54.247,54.0829,54.0925,123562.0
2021-06-11 13:30:00,56.02,56.12,56.01,56.04,119624.0,54.0829,54.1794,54.0732,54.1022,119624.0
2021-06-11 14:00:00,56.03,56.08,55.96,56.08,104276.0,54.0925,54.1408,54.0249,54.1408,104276.0
2021-06-11 14:30:00,56.08,56.33,56.07,56.31,201559.0,54.1408,54.3821,54.1311,54.3628,201559.0
2021-06-11 15:00:00,56.3,56.46,56.27,56.43,200881.0,54.3532,54.5076,54.3242,54.4787,200881.0
2021-06-11 15:30:00,56.43,56.51,56.3,56.51,505246.0,54.4787,54.5559,54.3532,54.5559,505246.0
2021-06-14 09:30:00,56.56,56.7,56.09,56.19,174356.0,54.6042,54.7393,54.1504,54.247,174356.0
2021-06-14 10:00:00,56.2,56.45,56.12,56.35,149036.0,54.2566,54.498,54.1794,54.4014,149036.0
2021-06-14 10:30:00,56.35,56.38,55.85,55.88,172506.0,54.4014,54.4304,53.9187,53.9477,172506.0
2021-06-14 11:00:00,55.88,56.05,55.71,55.87,159587.0,53.9477,54.1118,53.7836,53.938,159587.0
2021-06-14 11:30:00,55.87,55.97,55.82,55.96,97151.0,53.938,54.0346,53.8898,54.0249,97151.0
2021-06-14 12:00:00,55.96,56.01,55.89,55.94,69693.0,54.0249,54.0732,53.9574,54.0056,69693.0
2021-06-14 12:30:00,55.94,55.95,55.67,55.69,61476.0,54.0056,54.0153,53.745,53.7643,61476.0
2021-06-14 13:00:00,55.69,55.72,55.64,55.72,60988.0,53.7643,53.7932,53.716,53.7932,60988.0
2021-06-14 13:30:00,55.72,55.77,55.66,55.74,71115.0,53.7932,53.8415,53.7353,53.8125,71115.0
2021-06-14 14:00:00,55.74,55.74,55.59,55.6,86260.0,53.8125,53.8125,53.6677,53.6774,86260.0
2021-06-14 14:30:00,55.6,55.63,55.4,55.44,146667.0,53.6774,53.7063,53.4843,53.5229,146667.0
2021-06-14 15:00:00,55.44,55.46,55.3,55.38,204506.0,53.5229,53.5422,53.3878,53.465,204506.0
2021-06-14 15:30:00,55.38,55.46,55.27,55.29,510705.0,53.465,53.5422,53.3588,53.3781,510705.0
2021-06-15 09:30:00,55.3,55.43,54.83,55.0,152112.0,53.3878,53.5133,52.934,53.0981,152112.0
2021-06-15 10:00:00,55.0,55.1,54.91,54.94,102294.0,53.0981,53.1947,53.0112,53.0402,102294.0
2021-06-15 10:30:00,54.94,55.05,54.83,54.84,81400.0,53.0402,53.1464,52.934,52.9437,81400.0
2021-06-15 11:00:00,54.83,54.9,54.81,54.85,92360.0,52.934,53.0016,52.9147,52.9533,92360.0
2021-06-15 11:30:00,54.84,54.85,54.67,54.81,80306.0,52.9437,52.9533,52.7795,52.9147,80306.0
2021-06-15 12:00:00,54.82,54.99,54.8,54.98,61208.0,52.9244,53.0885,52.905,53.0788,61208.0
2021-06-15 12:30:00,54.98,55.38,54.97,55.37,105334.0,53.0788,53.465,53.0692,53.4553,105334.0
2021-06-15 13:00:00,55.38,55.47,55.36,55.41,68126.0,53.465,53.5519,53.4457,53.494,68126.0
2021-06-15 13:30:00,55.41,55.65,55.4,55.65,82453.0,53.494,53.7257,53.4843,53.7257,82453.0
2021-06-15 14:00:00,55.66,55.76,55.63,55.65,89243.0,53.7353,53.8318,53.7063,53.7257,89243.0
2021-06-15 14:30:00,55.65,55.81,55.65,55.81,80856.0,53.7257,53.8801,53.7257,53.8801,80856.0
2021-06-15 15:00:00,55.8,55.8,55.62,55.66,85121.0,53.8705,53.8705,53.6967,53.7353,85121.0
2021-06-15 15:30:00,55.66,55.77,55.58,55.71,351133.0,53.7353,53.8415,53.6581,53.7836,351133.0
2021-06-16 09:30:00,56.06,56.15,55.74,55.92,149682.0,54.1215,54.2084,53.8125,53.9863,149682.0
2021-06-16 10:00:00,55.95,56.21,55.89,56.2,175422.0,54.0153,54.2663,53.9574,54.2566,175422.0
2021-06-16 10:30:00,56.2,56.31,56.15,56.19,105081.0,54.2566,54.3628,54.2084,54.247,105081.0
2021-06-16 11:00:00,56.18,56.38,56.16,56.38,116603.0,54.2373,54.4304,54.218,54.4304,116603.0
2021-06-16 11:30:00,56.38,56.58,56.33,56.53,183064.0,54.4304,54.6235,54.3821,54.5752,183064.0
2021-06-16 12:00:00,56.53,56.68,56.5,56.53,142349.0,54.5752,54.72,54.5463,54.5752,142349.0
2021-06-16 12:30:00,56.53,56.54,56.29,56.33,86197.0,54.5752,54.5849,54.3435,54.3821,86197.0
2021-06-16 13:00:00,56.32,56.43,56.29,56.32,74042.0,54.3725,54.4787,54.3435,54.3725,74042.0
2021-06-16 13:30:00,56.31,56.34,56.1,56.17,135536.0,54.3628,54.3918,54.1601,54.2277,135536.0
2021-06-16 14:00:00,56.13,56.59,55.9,56.56,205566.0,54.1891,54.6331,53.967,54.6042,205566.0
2021-06-16 14:30:00,56.56,56.64,56.36,56.61,178237.0,54.6042,54.6814,54.4111,54.6525,178237.0
2021-06-16 15:00:00,56.6,56.9,56.52,56.72,240993.0,54.6428,54.9324,54.5656,54.7587,240993.0
2021-06-16 15:30:00,56.72,57.04,56.65,57.03,624975.0,54.7587,55.0676,54.6911,55.0579,624975.0
2021-06-17 09:30:00,57.16,57.82,57.09,57.72,303999.0,55.1834,55.8206,55.1159,55.7241,303999.0
2021-06-17 10:00:00,57.72,57.72,56.99,57.21,167274.0,55.7241,55.7241,55.0193,55.2317,167274.0
2021-06-17 10:30:00,57.22,57.38,57.08,57.2,121222.0,55.2414,55.3958,55.1062,55.2221,121222.0
2021-06-17 11:00:00,57.21,57.22,56.64,56.77,123106.0,55.2317,55.2414,54.6814,54.8069,123106.0
2021-06-17 11:30:00,56.76,56.91,56.42,56.45,166541.0,54.7973,54.9421,54.469,54.498,166541.0
2021-06-17 12:00:00,56.45,56.51,56.06,56.23,157228.0,54.498,54.5559,54.1215,54.2856,157228.0
2021-06-17 12:30:00,56.2,56.42,56.13,56.37,135839.0,54.2566,54.469,54.1891,54.4208,135839.0
2021-06-17 13:00:00,56.36,56.61,56.35,56.57,126095.0,54.4111,54.6525,54.4014,54.6138,126095.0
2021-06-17 13:30:00,56.58,56.69,56.51,56.6,93008.0,54.6235,54.7297,54.5559,54.6428,93008.0
2021-06-17 14:00:00,56.6,56.66,56.46,56.57,88734.0,54.6428,54.7007,54.5076,54.6138,88734.0
2021-06-17 14:30:00,56.57,56.61,56.42,56.56,95179.0,54.6138,54.6525,54.469,54.6042,95179.0
2021-06-17 15:00:00,56.55,56.83,56.5,56.83,121853.0,54.5945,54.8648,54.5463,54.8648,121853.0
2021-06-17 15:30:00,56.83,57.16,56.79,57.14,639413.0,54.8648,55.1834,54.8262,55.1641,639413.0
2021-06-18 09:30:00,56.44,56.48,55.97,56.03,231239.0,54.4883,54.527,54.0346,54.0925,231239.0
2021-06-18 10:00:00,56.03,56.08,55.66,55.81,126117.0,54.0925,54.1408,53.7353,53.8801,126117.0
2021-06-18 10:30:00,55.81,55.9,55.7,55.84,131781.0,53.8801,53.967,53.7739,53.9091,131781.0
2021-06-18 11:00:00,55.83,56.1,55.73,56.1,109170.0,53.8994,54.1601,53.8029,54.1601,109170.0
2021-06-18 11:30:00,56.1,56.41,56.09,56.38,121289.0,54.1601,54.4594,54.1504,54.4304,121289.0
2021-06-18 12:00:00,56.4,56.48,56.28,56.42,88420.0,54.4497,54.527,54.3339,54.469,88420.0
2021-06-18 12:30:00,56.42,56.48,56.24,56.28,97503.0,54.469,54.527,54.2953,54.3339,97503.0
2021-06-18 13:00:00,56.29,56.46,56.25,56.43,118748.0,54.3435,54.5076,54.3049,54.4787,118748.0
2021-06-18 13:30:00,56.43,56.48,56.33,56.48,90974.0,54.4787,54.527,54.3821,54.527,90974.0
2021-06-18 14:00:00,56.48,56.53,56.38,56.49,98753.0,54.527,54.5752,54.4304,54.5366,98753.0
2021-06-18 14:30:00,56.48,56.49,56.24,56.26,154330.0,54.527,54.5366,54.2953,54.3146,154330.0
2021-06-18 15:00:00,56.26,56.47,56.19,56.4,223180.0,54.3146,54.5173,54.247,54.4497,223180.0
2021-06-18 15:30:00,56.4,56.66,56.31,56.4,488374.0,54.4497,54.7007,54.3628,54.4497,488374.0
2021-06-21 09:30:00,56.92,57.09,56.45,56.95,192948.0,54.9517,55.1159,54.498,54.9807,192948.0
2021-06-21 10:00:00,56.98,57.43,56.96,57.42,111741.0,55.0097,55.4441,54.9904,55.4344,111741.0
2021-06-21 10:30:00,57.41,57.56,57.35,57.54,119992.0,55.4248,55.5696,55.3669,55.5503,119992.0
2021-06-21 11:00:00,57.54,57.54,57.25,57.39,66115.0,55.5503,55.5503,55.2703,55.4055,66115.0
2021-06-21 11:30:00,57.4,57.67,57.4,57.6,66095.0,55.4151,55.6758,55.4151,55.6082,66095.0
2021-06-21 12:00:00,57.62,57.68,57.51,57.56,62841.0,55.6275,55.6855,55.5213,55.5696,62841.0
2021-06-21 12:30:00,57.55,57.63,57.46,57.46,83835.0,55.56,55.6372,55.4731,55.4731,83835.0
2021-06-21 13:00:00,57.47,57.58,57.45,57.46,66583.0,55.4827,55.5889,55.4634,55.4731,66583.0
2021-06-21 13:30:00,57.46,57.65,57.43,57.61,63358.0,55.4731,55.6565,55.4441,55.6179,63358.0
2021-06-21 14:00:00,57.62,57.74,57.58,57.72,65518.0,55.6275,55.7434,55.5889,55.7241,65518.0
2021-06-21 14:30:00,57.71,57.91,57.68,57.9,73159.0,55.7144,55.9075,55.6855,55.8978,73159.0
2021-06-21 15:00:00,57.88,57.94,57.75,57.83,79396.0,55.8785,55.9365,55.753,55.8303,79396.0
2021-06-21 15:30:00,57.84,57.93,57.72,57.9,268309.0,55.8399,55.9268,55.7241,55.8978,268309.0
2021-06-22 09:30:00,58.0,58.0,57.67,57.8,82417.0,55.9944,55.9944,55.6758,55.8013,82417.0
2021-06-22 10:00:00,57.81,57.95,57.75,57.93,86544.0,55.811,55.9461,55.753,55.9268,86544.0
2021-06-22 10:30:00,57.93,58.22,57.89,58.19,79292.0,55.9268,56.2068,55.8882,56.1778,79292.0
2021-06-22 11:00:00,58.18,58.32,58.17,58.3,41587.0,56.1682,56.3033,56.1585,56.284,41587.0
2021-06-22 11:30:00,58.29,58.29,58.14,58.17,41769.0,56.2744,56.2744,56.1295,56.1585,41769.0
2021-06-22 12:00:00,58.18,58.31,58.18,58.27,25615.0,56.1682,56.2937,56.1682,56.2551,25615.0
2021-06-22 12:30:00,58.26,58.3,58.2,58.28,40419.0,56.2454,56.284,56.1875,56.2647,40419.0
2021-06-22 13:00:00,58.29,58.32,58.22,58.26,43884.0,56.2744,56.3033,56.2068,56.2454,43884.0
2021-06-22 13:30:00,58.26,58.43,58.24,58.43,54708.0,56.2454,56.4095,56.2261,56.4095,54708.0
2021-06-22 14:00:00,58.43,58.44,58.36,58.4,48235.0,56.4095,56.4192,56.3419,56.3806,48235.0
2021-06-22 14:30:00,58.4,58.56,58.39,58.52,68197.0,56.3806,56.535,56.3709,56.4964,68197.0
2021-06-22 15:00:00,58.51,58.7,58.51,58.65,71760.0,56.4868,56.6702,56.4868,56.6219,71760.0
2021-06-22 15:30:00,58.66,58.69,58.54,58.55,244470.0,56.6316,56.6605,56.5157,56.5254,244470.0
2021-06-23 09:30:00,58.74,58.91,58.5,58.71,74555.0,56.7088,56.8729,56.4771,56.6798,74555.0
2021-06-23 10:00:00,58.75,59.1,58.61,59.1,109929.0,56.7185,57.0564,56.5833,57.0564,109929.0
2021-06-23 10:30:00,59.1,59.42,59.07,59.38,113395.0,57.0564,57.3653,57.0274,57.3267,113395.0
2021-06-23 11:00:00,59.4,59.5,59.18,59.25,304270.0,57.346,57.4425,57.1336,57.2012,304270.0
2021-06-23 11:30:00,59.26,59.39,59.19,59.27,127665.0,57.2108,57.3363,57.1432,57.2205,127665.0
2021-06-23 12:00:00,59.28,59.53,59.21,59.52,75724.0,57.2301,57.4715,57.1625,57.4618,75724.0
2021-06-23 12:30:00,59.53,59.63,59.43,59.62,73731.0,57.4715,57.568,57.3749,57.5584,73731.0
2021-06-23 13:00:00,59.62,59.74,59.62,59.64,58767.0,57.5584,57.6742,57.5584,57.5777,58767.0
2021-06-23 13:30:00,59.65,59.88,59.63,59.84,150174.0,57.5873,57.8094,57.568,57.7708,150174.0
2021-06-23 14:00:00,59.83,59.83,59.65,59.73,75935.0,57.7611,57.7611,57.5873,57.6646,75935.0
2021-06-23 14:30:00,59.73,59.78,59.58,59.75,118061.0,57.6646,57.7128,57.5198,57.6839,118061.0
2021-06-23 15:00:00,59.74,59.81,59.63,59.63,80844.0,57.6742,57.7418,57.568,57.568,80844.0
2021-06-23 15:30:00,59.62,59.64,59.35,59.37,309629.0,57.5584,57.5777,57.2977,57.317,309629.0
2021-06-24 09:30:00,59.91,60.07,59.3,59.4,186853.0,57.8383,57.9928,57.2494,57.346,186853.0
2021-06-24 10:00:00,59.41,59.45,59.21,59.37,86216.0,57.3556,57.3943,57.1625,57.317,86216.0
2021-06-24 10:30:00,59.36,59.41,59.16,59.25,113509.0,57.3074,57.3556,57.1143,57.2012,113509.0
2021-06-24 11:00:00,59.24,59.61,59.24,59.56,68029.0,57.1915,57.5487,57.1915,57.5004,68029.0
2021-06-24 11:30:00,59.54,59.68,59.54,59.65,47540.0,57.4811,57.6163,57.4811,57.5873,47540.0
2021-06-24 12:00:00,59.66,59.78,59.65,59.67,36291.0,57.597,57.7128,57.5873,57.6066,36291.0
2021-06-24 12:30:00,59.69,59.81,59.63,59.79,68965.0,57.626,57.7418,57.568,57.7225,68965.0
2021-06-24 13:00:00,59.8,59.89,59.78,59.81,90218.0,57.7321,57.819,57.7128,57.7418,90218.0
2021-06-24 13:30:00,59.82,59.9,59.81,59.85,30073.0,57.7515,57.8287,57.7418,57.7804,30073.0
2021-06-24 14:00:00,59.86,60.17,59.84,60.07,125647.0,57.7901,58.0894,57.7708,57.9928,125647.0
2021-06-24 14:30:00,60.07,60.15,60.03,60.12,97572.0,57.9928,58.07,57.9542,58.0411,97572.0
2021-06-24 15:00:00,60.13,60.16,60.02,60.08,93576.0,58.0507,58.0797,57.9445,58.0025,93576.0
2021-06-24 15:30:00,60.07,60.19,60.02,60.14,341738.0,57.9928,58.1087,57.9445,58.0604,341738.0
2021-06-25 09:30:00,60.29,60.49,60.06,60.39,160803.0,58.2052,58.3983,57.9832,58.3017,160803.0
2021-06-25 10:00:00,60.37,60.92,60.34,60.72,314421.0,58.2824,58.8134,58.2535,58.6203,314421.0
2021-06-25 10:30:00,60.73,60.81,60.54,60.62,112719.0,58.63,58.7072,58.4466,58.5238,112719.0
2021-06-25 11:00:00,60.64,60.81,60.63,60.73,122685.0,58.5431,58.7072,58.5334,58.63,122685.0
2021-06-25 11:30:00,60.76,60.81,60.69,60.79,122283.0,58.659,58.7072,58.5914,58.6879,122283.0
2021-06-25 12:00:00,60.79,61.05,60.74,60.76,201077.0,58.6879,58.9389,58.6396,58.659,201077.0
2021-06-25 12:30:00,60.76,60.91,60.72,60.79,166719.0,58.659,58.8038,58.6203,58.6879,166719.0
2021-06-25 13:00:00,60.79,60.88,60.72,60.77,122949.0,58.6879,58.7748,58.6203,58.6686,122949.0
2021-06-25 13:30:00,60.76,60.78,60.51,60.6,149285.0,58.659,58.6783,58.4176,58.5045,149285.0
2021-06-25 14:00:00,60.59,60.86,60.58,60.81,79665.0,58.4948,58.7555,58.4852,58.7072,79665.0
2021-06-25 14:30:00,60.8,60.86,60.72,60.75,84334.0,58.6976,58.7555,58.6203,58.6493,84334.0
2021-06-25 15:00:00,60.76,60.94,60.76,60.86,121735.0,58.659,58.8327,58.659,58.7555,121735.0
2021-06-25 15:30:00,60.85,60.91,60.64,60.75,309527.0,58.7458,58.8038,58.5431,58.6493,309527.0
2021-06-28 09:30:00,60.92,61.0,59.68,60.0,145534.0,58.8134,58.8907,57.6163,57.9252,145534.0
2021-06-28 10:00:00,59.98,60.06,59.9,60.01,53270.0,57.9059,57.9832,57.8287,57.9349,53270.0
2021-06-28 10:30:00,60.02,60.02,59.79,59.8,47171.0,57.9445,57.9445,57.7225,57.7321,47171.0
2021-06-28 11:00:00,59.79,60.32,59.79,60.3,72827.0,57.7225,58.2342,57.7225,58.2149,72827.0
2021-06-28 11:30:00,60.28,60.4,60.13,60.33,48885.0,58.1955,58.3114,58.0507,58.2438,48885.0
2021-06-28 12:00:00,60.34,60.45,60.19,60.2,41416.0,58.2535,58.3597,58.1087,58.1183,41416.0
2021-06-28 12:30:00,60.19,60.34,60.18,60.33,24288.0,58.1087,58.2535,58.099,58.2438,24288.0
2021-06-28 13:00:00,60.33,60.39,60.25,60.25,30304.0,58.2438,58.3017,58.1666,58.1666,30304.0
2021-06-28 13:30:00,60.24,60.37,60.2,60.36,82307.0,58.1569,58.2824,58.1183,58.2728,82307.0
2021-06-28 14:00:00,60.36,60.51,60.35,60.5,42584.0,58.2728,58.4176,58.2631,58.4079,42584.0
2021-06-28 14:30:00,60.49,60.53,60.44,60.44,26112.0,58.3983,58.4369,58.35,58.35,26112.0
2021-06-28 15:00:00,60.46,60.5,60.36,60.46,36841.0,58.3693,58.4079,58.2728,58.3693,36841.0
2021-06-28 15:30:00,60.46,60.54,60.38,60.52,221275.0,58.3693,58.4466,58.2921,58.4273,221275.0
2021-06-29 09:30:00,60.6,61.05,60.55,60.77,82773.0,58.5045,58.9389,58.4562,58.6686,82773.0
2021-06-29 10:00:00,60.77,60.86,60.58,60.69,115267.0,58.6686,58.7555,58.4852,58.5914,115267.0
2021-06-29 10:30:00,60.67,60.88,60.65,60.77,43783.0,58.5721,58.7748,58.5528,58.6686,43783.0
2021-06-29 11:00:00,60.78,60.85,60.65,60.71,109379.0,58.6783,58.7458,58.5528,58.6107,109379.0
2021-06-29 11:30:00,60.68,60.7,60.34,60.44,124174.0,58.5817,58.601,58.2535,58.35,124174.0
2021-06-29 12:00:00,60.44,60.53,60.43,60.46,101057.0,58.35,58.4369,58.3404,58.3693,101057.0
2021-06-29 12:30:00,60.46,60.54,60.35,60.53,56952.0,58.3693,58.4466,58.2631,58.4369,56952.0
2021-06-29 13:00:00,60.53,60.79,60.5,60.76,46920.0,58.4369,58.6879,58.4079,58.659,46920.0
2021-06-29 13:30:00,60.75,60.84,60.71,60.84,28893.0,58.6493,58.7362,58.6107,58.7362,28893.0
2021-06-29 14:00:00,60.84,60.84,60.57,60.58,89151.0,58.7362,58.7362,58.4755,58.4852,89151.0
2021-06-29 14:30:00,60.58,60.59,60.31,60.41,127064.0,58.4852,58.4948,58.2245,58.3211,127064.0
2021-06-29 15:00:00,60.41,60.48,60.35,60.37,141481.0,58.3211,58.3886,58.2631,58.2824,141481.0
2021-06-29 15:30:00,60.36,60.45,60.28,60.37,346034.0,58.2728,58.3597,58.1955,58.2824,346034.0
2021-06-30 09:30:00,60.16,60.26,59.86,59.89,128138.0,58.0797,58.1762,57.7901,57.819,128138.0
2021-06-30 10:00:00,59.89,59.92,59.73,59.74,161740.0,57.819,57.848,57.6646,57.6742,161740.0
2021-06-30 10:30:00,59.73,59.94,59.64,59.67,140342.0,57.6646,57.8673,57.5777,57.6066,140342.0
2021-06-30 11:00:00,59.66,59.79,59.56,59.74,74800.0,57.597,57.7225,57.5004,57.6742,74800.0
2021-06-30 11:30:00,59.75,59.78,59.6,59.65,81153.0,57.6839,57.7128,57.5391,57.5873,81153.0
2021-06-30 12:00:00,59.65,59.68,59.58,59.63,58564.0,57.5873,57.6163,57.5198,57.568,58564.0
2021-06-30 12:30:00,59.63,59.84,59.62,59.64,99717.0,57.568,57.7708,57.5584,57.5777,99717.0
2021-06-30 13:00:00,59.64,59.66,59.48,59.62,73985.0,57.5777,57.597,57.4232,57.5584,73985.0
2021-06-30 13:30:00,59.62,59.64,59.5,59.51,56868.0,57.5584,57.5777,57.4425,57.4522,56868.0
2021-06-30 14:00:00,59.5,59.55,59.45,59.51,60030.0,57.4425,57.4908,57.3943,57.4522,60030.0
2021-06-30 14:30:00,59.52,59.62,59.51,59.58,99299.0,57.4618,57.5584,57.4522,57.5198,99299.0
2021-06-30 15:00:00,59.57,59.59,59.36,59.37,204307.0,57.5101,57.5294,57.3074,57.317,204307.0
2021-06-30 15:30:00,59.37,59.41,59.23,59.23,344207.0,57.317,57.3556,57.1819,57.1819,344207.0
2021-07-01 09:30:00,59.45,59.54,59.26,59.33,139036.0,57.3943,57.4811,57.2108,57.2784,139036.0
2021-07-01 10:00:00,59.34,59.59,59.24,59.39,234382.0,57.2881,57.5294,57.1915,57.3363,234382.0
2021-07-01 10:30:00,59.43,59.47,59.35,59.44,130760.0,57.3749,57.4136,57.2977,57.3846,130760.0
2021-07-01 11:00:00,59.43,59.6,59.3,59.59,213460.0,57.3749,57.5391,57.2494,57.5294,213460.0
2021-07-01 11:30:00,59.6,59.71,59.57,59.67,69614.0,57.5391,57.6453,57.5101,57.6066,69614.0
2021-07-01 12:00:00,59.67,59.74,59.63,59.68,39386.0,57.6066,57.6742,57.568,57.6163,39386.0
2021-07-01 12:30:00,59.67,59.84,59.67,59.78,48669.0,57.6066,57.7708,57.6066,57.7128,48669.0
2021-07-01 13:00:00,59.78,59.83,59.71,59.74,37981.0,57.7128,57.7611,57.6453,57.6742,37981.0
2021-07-01 13:30:00,59.74,59.76,59.65,59.71,44593.0,57.6742,57.6935,57.5873,57.6453,44593.0
2021-07-01 14:00:00,59.73,59.82,59.66,59.82,102726.0,57.6646,57.7515,57.597,57.7515,102726.0
2021-07-01 14:30:00,59.82,59.94,59.81,59.92,54449.0,57.7515,57.8673,57.7418,57.848,54449.0
2021-07-01 15:00:00,59.93,59.94,59.83,59.87,51128.0,57.8577,57.8673,57.7611,57.7997,51128.0
2021-07-01 15:30:00,59.86,59.91,59.74,59.75,232050.0,57.7901,57.8383,57.6742,57.6839,232050.0
2021-07-02 09:30:00,59.96,60.0,59.61,59.63,58646.0,57.8866,57.9252,57.5487,57.568,58646.0
2021-07-02 10:00:00,59.64,59.94,59.62,59.91,30058.0,57.5777,57.8673,57.5584,57.8383,30058.0
2021-07-02 10:30:00,59.92,59.95,59.8,59.81,36943.0,57.848,57.877,57.7321,57.7418,36943.0
2021-07-02 11:00:00,59.83,59.92,59.77,59.83,53015.0,57.7611,57.848,57.7032,57.7611,53015.0
2021-07-02 11:30:00,59.83,59.9,59.76,59.76,43304.0,57.7611,57.8287,57.6935,57.6935,43304.0
2021-07-02 12:00:00,59.77,59.78,59.68,59.76,43371.0,57.7032,57.7128,57.6163,57.6935,43371.0
2021-07-02 12:30:00,59.76,59.99,59.76,59.98,38227.0,57.6935,57.9156,57.6935,57.9059,38227.0
2021-07-02 13:00:00,60.0,60.08,59.99,60.03,36561.0,57.9252,58.0025,57.9156,57.9542,36561.0
2021-07-02 13:30:00,60.03,60.04,59.85,59.87,28673.0,57.9542,57.9638,57.7804,57.7997,28673.0
2021-07-02 14:00:00,59.88,59.94,59.79,59.8,52240.0,57.8094,57.8673,57.7225,57.7321,52240.0
2021-07-02 14:30:00,59.81,59.82,59.71,59.73,67610.0,57.7418,57.7515,57.6453,57.6646,67610.0
2021-07-02 15:00:00,59.73,59.85,59.69,59.8,77858.0,57.6646,57.7804,57.626,57.7321,77858.0
2021-07-02 15:30:00,59.8,59.85,59.72,59.8,177390.0,57.7321,57.7804,57.6549,57.7321,177390.0
2021-07-06 09:30:00,59.85,60.13,59.81,59.88,149420.0,57.7804,58.0507,57.7418,57.8094,149420.0
2021-07-06 10:00:00,59.9,59.93,59.72,59.85,68328.0,57.8287,57.8577,57.6549,57.7804,68328.0
2021-07-06 10:30:00,59.84,59.84,59.6,59.64,53566.0,57.7708,57.7708,57.5391,57.5777,53566.0
2021-07-06 11:00:00,59.64,59.64,59.43,59.54,24613.0,57.5777,57.5777,57.3749,57.4811,24613.0
2021-07-06 11:30:00,59.54,59.82,59.53,59.71,24788.0,57.4811,57.7515,57.4715,57.6453,24788.0
2021-07-06 12:00:00,59.69,59.69,59.54,59.61,21748.0,57.626,57.626,57.4811,57.5487,21748.0
2021-07-06 12:30:00,59.58,59.62,59.47,59.62,35854.0,57.5198,57.5584,57.4136,57.5584,35854.0
2021-07-06 13:00:00,59.62,59.72,59.56,59.67,22035.0,57.5584,57.6549,57.5004,57.6066,22035.0
2021-07-06 13:30:00,59.66,59.78,59.63,59.78,20243.0,57.597,57.7128,57.568,57.7128,20243.0
2021-07-06 14:00:00,59.79,59.9,59.71,59.9,31418.0,57.7225,57.8287,57.6453,57.8287,31418.0
2021-07-06 14:30:00,59.9,59.92,59.83,59.84,35549.0,57.8287,57.848,57.7611,57.7708,35549.0
2021-07-06 15:00:00,59.84,59.93,59.84,59.93,51637.0,57.7708,57.8577,57.7708,57.8577,51637.0
2021-07-06 15:30:00,59.94,60.01,59.87,59.95,111508.0,57.8673,57.9349,57.7997,57.877,111508.0
2021-07-07 09:30:00,59.95,60.06,59.52,59.68,103784.0,57.877,57.9832,57.4618,57.6163,103784.0
2021-07-07 10:00:00,59.69,59.8,59.32,59.32,54409.0,57.626,57.7321,57.2687,57.2687,54409.0
2021-07-07 10:30:00,59.36,59.36,58.89,59.27,77310.0,57.3074,57.3074,56.8536,57.2205,77310.0
2021-07-07 11:00:00,59.27,59.51,59.26,59.42,50398.0,57.2205,57.4522,57.2108,57.3653,50398.0
2021-07-07 11:30:00,59.43,59.46,59.15,59.25,122046.0,57.3749,57.4039,57.1046,57.2012,122046.0
2021-07-07 12:00:00,59.29,59.44,59.28,59.35,185401.0,57.2398,57.3846,57.2301,57.2977,185401.0
2021-07-07 12:30:00,59.37,59.49,59.32,59.36,63148.0,57.317,57.4329,57.2687,57.3074,63148.0
2021-07-07 13:00:00,59.37,59.44,59.34,59.41,42837.0,57.317,57.3846,57.2881,57.3556,42837.0
2021-07-07 13:30:00,59.42,59.46,59.37,59.39,79861.0,57.3653,57.4039,57.317,57.3363,79861.0
2021-07-07 14:00:00,59.4,59.55,59.38,59.39,54612.0,57.346,57.4908,57.3267,57.3363,54612.0
2021-07-07 14:30:00,59.38,59.44,59.33,59.43,87357.0,57.3267,57.3846,57.2784,57.3749,87357.0
2021-07-07 15:00:00,59.43,59.44,59.35,59.41,131097.0,57.3749,57.3846,57.2977,57.3556,131097.0
2021-07-07 15:30:00,59.41,59.45,59.26,59.37,281841.0,57.3556,57.3943,57.2108,57.317,281841.0
2021-07-08 09:30:00,58.22,58.28,57.62,57.69,157644.0,56.2068,56.2647,55.6275,55.6951,157644.0
2021-07-08 10:00:00,57.71,57.91,57.46,57.9,98709.0,55.7144,55.9075,55.4731,55.8978,98709.0
2021-07-08 10:30:00,57.88,58.0,57.73,57.82,75944.0,55.8785,55.9944,55.7337,55.8206,75944.0
2021-07-08 11:00:00,57.84,58.24,57.76,58.17,103604.0,55.8399,56.2261,55.7627,56.1585,103604.0
2021-07-08 11:30:00,58.16,58.37,58.11,58.37,67482.0,56.1489,56.3516,56.1006,56.3516,67482.0
2021-07-08 12:00:00,58.35,58.55,58.35,58.55,45308.0,56.3323,56.5254,56.3323,56.5254,45308.0
2021-07-08 12:30:00,58.53,58.62,58.5,58.54,44740.0,56.5061,56.593,56.4771,56.5157,44740.0
2021-07-08 13:00:00,58.55,58.57,58.34,58.48,34909.0,56.5254,56.5447,56.3226,56.4578,34909.0
2021-07-08 13:30:00,58.47,58.54,58.28,58.29,50864.0,56.4481,56.5157,56.2647,56.2744,50864.0
2021-07-08 14:00:00,58.27,58.3,58.1,58.11,55509.0,56.2551,56.284,56.0909,56.1006,55509.0
2021-07-08 14:30:00,58.09,58.19,58.06,58.09,47241.0,56.0813,56.1778,56.0523,56.0813,47241.0
2021-07-08 15:00:00,58.08,58.29,58.08,58.24,53759.0,56.0716,56.2744,56.0716,56.2261,53759.0
2021-07-08 15:30:00,58.25,58.26,57.95,58.03,241582.0,56.2357,56.2454,55.9461,56.0234,241582.0
2021-07-09 09:30:00,58.6,58.6,58.06,58.2,90188.0,56.5736,56.5736,56.0523,56.1875,90188.0
2021-07-09 10:00:00,58.2,58.63,58.2,58.51,62519.0,56.1875,56.6026,56.1875,56.4868,62519.0
2021-07-09 10:30:00,58.51,58.6,58.37,58.41,37689.0,56.4868,56.5736,56.3516,56.3902,37689.0
2021-07-09 11:00:00,58.41,58.44,58.26,58.42,64180.0,56.3902,56.4192,56.2454,56.3999,64180.0
2021-07-09 11:30:00,58.43,58.6,58.41,58.53,46097.0,56.4095,56.5736,56.3902,56.5061,46097.0
2021-07-09 12:00:00,58.53,58.69,58.53,58.55,28821.0,56.5061,56.6605,56.5061,56.5254,28821.0
2021-07-09 12:30:00,58.56,58.74,58.54,58.7,29892.0,56.535,56.7088,56.5157,56.6702,29892.0
2021-07-09 13:00:00,58.71,58.9,58.64,58.9,77598.0,56.6798,56.8633,56.6123,56.8633,77598.0
2021-07-09 13:30:00,58.88,59.0,58.82,58.91,164698.0,56.844,56.9598,56.786,56.8729,164698.0
2021-07-09 14:00:00,58.9,59.02,58.9,59.0,54582.0,56.8633,56.9791,56.8633,56.9598,54582.0
2021-07-09 14:30:00,59.0,59.07,58.97,59.03,55737.0,56.9598,57.0274,56.9308,56.9888,55737.0
2021-07-09 15:00:00,59.03,59.11,59.01,59.11,57723.0,56.9888,57.066,56.9695,57.066,57723.0
2021-07-09 15:30:00,59.11,59.21,59.07,59.1,293021.0,57.066,57.1625,57.0274,57.0564,293021.0
2021-07-12 09:30:00,59.8,59.8,59.06,59.65,208913.0,57.7321,57.7321,57.0177,57.5873,208913.0
2021-07-12 10:00:00,59.67,59.89,59.59,59.81,268229.0,57.6066,57.819,57.5294,57.7418,268229.0
2021-07-12 10:30:00,59.82,60.1,59.77,60.03,199863.0,57.7515,58.0218,57.7032,57.9542,199863.0
2021-07-12 11:00:00,60.03,60.34,59.98,60.2,132070.0,57.9542,58.2535,57.9059,58.1183,132070.0
2021-07-12 11:30:00,60.19,60.37,60.07,60.37,93545.0,58.1087,58.2824,57.9928,58.2824,93545.0
2021-07-12 12:00:00,60.36,60.39,60.29,60.32,65819.0,58.2728,58.3017,58.2052,58.2342,65819.0
2021-07-12 12:30:00,60.33,60.4,60.23,60.35,69348.0,58.2438,58.3114,58.1473,58.2631,69348.0
2021-07-12 13:00:00,60.35,60.36,60.24,60.36,28126.0,58.2631,58.2728,58.1569,58.2728,28126.0
2021-07-12 13:30:00,60.35,60.49,60.34,60.38,42067.0,58.2631,58.3983,58.2535,58.2921,42067.0
2021-07-12 14:00:00,60.37,60.55,60.25,60.54,92121.0,58.2824,58.4562,58.1666,58.4466,92121.0
2021-07-12 14:30:00,60.55,60.58,60.43,60.53,57110.0,58.4562,58.4852,58.3404,58.4369,57110.0
2021-07-12 15:00:00,60.53,60.56,60.46,60.53,73042.0,58.4369,58.4659,58.3693,58.4369,73042.0
2021-07-12 15:30:00,60.53,60.56,60.42,60.46,227010.0,58.4369,58.4659,58.3307,58.3693,227010.0
2021-07-13 09:30:00,61.11,61.47,59.8,59.8,87045.0,58.9968,59.3444,57.7321,57.7321,87045.0
2021-07-13 10:00:00,59.77,59.81,59.5,59.58,35696.0,57.7032,57.7418,57.4425,57.5198,35696.0
2021-07-13 10:30:00,59.58,59.72,59.55,59.56,42261.0,57.5198,57.6549,57.4908,57.5004,42261.0
2021-07-13 11:00:00,59.58,59.92,59.57,59.79,61573.0,57.5198,57.848,57.5101,57.7225,61573.0
2021-07-13 11:30:00,59.74,59.87,59.71,59.85,26326.0,57.6742,57.7997,57.6453,57.7804,26326.0
2021-07-13 12:00:00,59.84,59.88,59.67,59.73,24407.0,57.7708,57.8094,57.6066,57.6646,24407.0
2021-07-13 12:30:00,59.75,59.81,59.69,59.71,18704.0,57.6839,57.7418,57.626,57.6453,18704.0
2021-07-13 13:00:00,59.72,59.73,59.6,59.67,18285.0,57.6549,57.6646,57.5391,57.6066,18285.0
2021-07-13 13:30:00,59.69,59.74,59.64,59.69,23710.0,57.626,57.6742,57.5777,57.626,23710.0
2021-07-13 14:00:00,59.65,59.69,59.44,59.49,93912.0,57.5873,57.626,57.3846,57.4329,93912.0
2021-07-13 14:30:00,59.48,59.66,59.45,59.65,41900.0,57.4232,57.597,57.3943,57.5873,41900.0
2021-07-13 15:00:00,59.66,59.67,59.48,59.54,52883.0,57.597,57.6066,57.4232,57.4811,52883.0
2021-07-13 15:30:00,59.54,59.62,59.38,59.42,165071.0,57.4811,57.5584,57.3267,57.3653,165071.0
2021-07-14 09:30:00,59.48,59.68,59.14,59.16,51281.0,57.4232,57.6163,57.095,57.1143,51281.0
2021-07-14 10:00:00,59.13,59.33,59.11,59.12,65075.0,57.0853,57.2784,57.066,57.0757,65075.0
2021-07-14 10:30:00,59.09,59.16,58.98,59.11,20275.0,57.0467,57.1143,56.9405,57.066,20275.0
2021-07-14 11:00:00,59.07,59.09,58.76,58.8,39726.0,57.0274,57.0467,56.7281,56.7667,39726.0
2021-07-14 11:30:00,58.84,58.89,58.64,58.66,67366.0,56.8053,56.8536,56.6123,56.6316,67366.0
2021-07-14 12:00:00,58.68,59.01,58.68,58.86,51630.0,56.6509,56.9695,56.6509,56.8247,51630.0
2021-07-14 12:30:00,58.86,59.17,58.8,59.12,48863.0,56.8247,57.1239,56.7667,57.0757,48863.0
2021-07-14 13:00:00,59.11,59.15,58.95,59.13,53269.0,57.066,57.1046,56.9115,57.0853,53269.0
2021-07-14 13:30:00,59.13,59.21,59.09,59.12,47094.0,57.0853,57.1625,57.0467,57.0757,47094.0
2021-07-14 14:00:00,59.12,59.25,59.08,59.1,34834.0,57.0757,57.2012,57.037,57.0564,34834.0
2021-07-14 14:30:00,59.12,59.17,59.06,59.09,39827.0,57.0757,57.1239,57.0177,57.0467,39827.0
2021-07-14 15:00:00,59.12,59.15,58.96,58.97,41862.0,57.0757,57.1046,56.9212,56.9308,41862.0
2021-07-14 15:30:00,58.98,58.99,58.86,58.91,167681.0,56.9405,56.9502,56.8247,56.8729,167681.0
2021-07-15 09:30:00,58.69,58.89,58.31,58.5,66883.0,56.6605,56.8536,56.2937,56.4771,66883.0
2021-07-15 10:00:00,58.5,59.12,58.5,59.1,32605.0,56.4771,57.0757,56.4771,57.0564,32605.0
2021-07-15 10:30:00,59.09,59.18,59.02,59.13,44128.0,57.0467,57.1336,56.9791,57.0853,44128.0
2021-07-15 11:00:00,59.13,59.25,58.96,59.11,58244.0,57.0853,57.2012,56.9212,57.066,58244.0
2021-07-15 11:30:00,59.1,59.32,59.05,59.21,31882.0,57.0564,57.2687,57.0081,57.1625,31882.0
2021-07-15 12:00:00,59.23,59.27,59.08,59.11,39220.0,57.1819,57.2205,57.037,57.066,39220.0
2021-07-15 12:30:00,59.09,59.09,58.89,58.89,39702.0,57.0467,57.0467,56.8536,56.8536,39702.0
2021-07-15 13:00:00,58.89,58.91,58.61,58.61,31652.0,56.8536,56.8729,56.5833,56.5833,31652.0
2021-07-15 13:30:00,58.61,58.61,58.41,58.44,49606.0,56.5833,56.5833,56.3902,56.4192,49606.0
2021-07-15 14:00:00,58.45,58.68,58.44,58.61,31567.0,56.4288,56.6509,56.4192,56.5833,31567.0
2021-07-15 14:30:00,58.6,58.78,58.52,58.72,71048.0,56.5736,56.7474,56.4964,56.6895,71048.0
2021-07-15 15:00:00,58.72,58.94,58.7,58.93,73353.0,56.6895,56.9019,56.6702,56.8922,73353.0
2021-07-15 15:30:00,58.92,58.98,58.78,58.83,264102.0,56.8826,56.9405,56.7474,56.7957,264102.0
2021-07-16 09:30:00,59.15,59.2,58.74,58.88,27029.0,57.1046,57.1529,56.7088,56.844,27029.0
2021-07-16 10:00:00,58.91,58.91,58.53,58.62,42435.0,56.8729,56.8729,56.5061,56.593,42435.0
2021-07-16 10:30:00,58.66,58.79,58.63,58.73,28967.0,56.6316,56.7571,56.6026,56.6991,28967.0
2021-07-16 11:00:00,58.74,58.77,58.65,58.72,28402.0,56.7088,56.7378,56.6219,56.6895,28402.0
2021-07-16 11:30:00,58.72,58.85,58.72,58.83,18325.0,56.6895,56.815,56.6895,56.7957,18325.0
2021-07-16 12:00:00,58.84,58.86,58.77,58.79,14518.0,56.8053,56.8247,56.7378,56.7571,14518.0
2021-07-16 12:30:00,58.77,58.9,58.73,58.86,29047.0,56.7378,56.8633,56.6991,56.8247,29047.0
2021-07-16 13:00:00,58.86,58.88,58.74,58.76,40640.0,56.8247,56.844,56.7088,56.7281,40640.0
2021-07-16 13:30:00,58.76,58.8,58.6,58.63,33004.0,56.7281,56.7667,56.5736,56.6026,33004.0
2021-07-16 14:00:00,58.64,58.71,58.52,58.63,31298.0,56.6123,56.6798,56.4964,56.6026,31298.0
2021-07-16 14:30:00,58.65,58.69,58.51,58.56,48569.0,56.6219,56.6605,56.4868,56.535,48569.0
2021-07-16 15:00:00,58.54,58.57,58.44,58.49,89483.0,56.5157,56.5447,56.4192,56.4674,89483.0
2021-07-16 15:30:00,58.49,58.49,58.17,58.27,237247.0,56.4674,56.4674,56.1585,56.2551,237247.0
2021-07-19 09:30:00,57.08,57.5,56.8,57.26,149198.0,55.1062,55.5117,54.8359,55.28,149198.0
2021-07-19 10:00:00,57.26,57.34,56.97,57.21,128400.0,55.28,55.3572,55.0,55.2317,128400.0
2021-07-19 10:30:00,57.2,57.58,57.16,57.4,83369.0,55.2221,55.5889,55.1834,55.4151,83369.0
2021-07-19 11:00:00,57.41,57.61,57.3,57.52,75915.0,55.4248,55.6179,55.3186,55.531,75915.0
2021-07-19 11:30:00,57.52,57.76,57.5,57.69,45505.0,55.531,55.7627,55.5117,55.6951,45505.0
2021-07-19 12:00:00,57.7,57.7,57.19,57.2,29624.0,55.7048,55.7048,55.2124,55.2221,29624.0
2021-07-19 12:30:00,57.21,57.21,56.98,57.15,52619.0,55.2317,55.2317,55.0097,55.1738,52619.0
2021-07-19 13:00:00,57.15,57.29,57.13,57.22,43355.0,55.1738,55.3089,55.1545,55.2414,43355.0
2021-07-19 13:30:00,57.21,57.29,57.08,57.18,64995.0,55.2317,55.3089,55.1062,55.2027,64995.0
2021-07-19 14:00:00,57.16,57.54,57.15,57.51,65163.0,55.1834,55.5503,55.1738,55.5213,65163.0
2021-07-19 14:30:00,57.51,57.52,57.32,57.34,89039.0,55.5213,55.531,55.3379,55.3572,89039.0
2021-07-19 15:00:00,57.36,57.4,57.3,57.38,74944.0,55.3765,55.4151,55.3186,55.3958,74944.0
2021-07-19 15:30:00,57.38,57.42,57.32,57.37,293709.0,55.3958,55.4344,55.3379,55.3862,293709.0
2021-07-20 09:30:00,57.74,58.04,57.44,58.03,109752.0,55.7434,56.033,55.4538,56.0234,109752.0
2021-07-20 10:00:00,58.04,58.48,58.03,58.38,86328.0,56.033,56.4578,56.0234,56.3613,86328.0
2021-07-20 10:30:00,58.38,58.64,58.24,58.58,136978.0,56.3613,56.6123,56.2261,56.5543,136978.0
2021-07-20 11:00:00,58.58,58.63,58.36,58.45,128463.0,56.5543,56.6026,56.3419,56.4288,128463.0
2021-07-20 11:30:00,58.44,58.57,58.36,58.48,73084.0,56.4192,56.5447,56.3419,56.4578,73084.0
2021-07-20 12:00:00,58.48,58.7,58.34,58.69,52411.0,56.4578,56.6702,56.3226,56.6605,52411.0
2021-07-20 12:30:00,58.69,58.75,58.57,58.72,69462.0,56.6605,56.7185,56.5447,56.6895,69462.0
2021-07-20 13:00:00,58.71,58.72,58.48,58.54,61606.0,56.6798,56.6895,56.4578,56.5157,61606.0
2021-07-20 13:30:00,58.54,58.63,58.49,58.55,88378.0,56.5157,56.6026,56.4674,56.5254,88378.0
2021-07-20 14:00:00,58.58,58.7,58.55,58.61,84926.0,56.5543,56.6702,56.5254,56.5833,84926.0
2021-07-20 14:30:00,58.62,58.73,58.6,58.69,74940.0,56.593,56.6991,56.5736,56.6605,74940.0
2021-07-20 15:00:00,58.68,58.97,58.64,58.86,69790.0,56.6509,56.9308,56.6123,56.8247,69790.0
2021-07-20 15:30:00,58.85,58.87,58.52,58.55,263461.0,56.815,56.8343,56.4964,56.5254,263461.0
2021-07-21 09:30:00,58.96,59.46,58.79,59.44,78776.0,56.9212,57.4039,56.7571,57.3846,78776.0
2021-07-21 10:00:00,59.44,59.57,59.24,59.27,77183.0,57.3846,57.5101,57.1915,57.2205,77183.0
2021-07-21 10:30:00,59.25,59.41,59.14,59.3,30759.0,57.2012,57.3556,57.095,57.2494,30759.0
2021-07-21 11:00:00,59.31,59.42,59.17,59.18,44902.0,57.2591,57.3653,57.1239,57.1336,44902.0
2021-07-21 11:30:00,59.19,59.59,59.17,59.47,44365.0,57.1432,57.5294,57.1239,57.4136,44365.0
2021-07-21 12:00:00,59.47,59.5,59.43,59.45,22011.0,57.4136,57.4425,57.3749,57.3943,22011.0
2021-07-21 12:30:00,59.46,59.48,59.39,59.41,27315.0,57.4039,57.4232,57.3363,57.3556,27315.0
2021-07-21 13:00:00,59.4,59.53,59.39,59.5,66343.0,57.346,57.4715,57.3363,57.4425,66343.0
2021-07-21 13:30:00,59.49,59.58,59.46,59.49,36618.0,57.4329,57.5198,57.4039,57.4329,36618.0
2021-07-21 14:00:00,59.5,59.51,59.36,59.49,44892.0,57.4425,57.4522,57.3074,57.4329,44892.0
2021-07-21 14:30:00,59.49,59.55,59.46,59.54,52299.0,57.4329,57.4908,57.4039,57.4811,52299.0
2021-07-21 15:00:00,59.55,59.64,59.49,59.53,79672.0,57.4908,57.5777,57.4329,57.4715,79672.0
2021-07-21 15:30:00,59.54,59.55,59.36,59.36,184994.0,57.4811,57.4908,57.3074,57.3074,184994.0
2021-07-22 09:30:00,59.66,59.89,59.34,59.62,107045.0,57.597,57.819,57.2881,57.5584,107045.0
2021-07-22 10:00:00,59.65,60.08,59.64,59.83,77608.0,57.5873,58.0025,57.5777,57.7611,77608.0
2021-07-22 10:30:00,59.86,60.06,59.81,59.9,78567.0,57.7901,57.9832,57.7418,57.8287,78567.0
2021-07-22 11:00:00,59.9,60.06,59.87,59.91,160465.0,57.8287,57.9832,57.7997,57.8383,160465.0
2021-07-22 11:30:00,59.94,60.11,59.92,60.07,149209.0,57.8673,58.0314,57.848,57.9928,149209.0
2021-07-22 12:00:00,60.05,60.22,59.99,60.2,92039.0,57.9735,58.1376,57.9156,58.1183,92039.0
2021-07-22 12:30:00,60.2,60.25,60.13,60.21,66818.0,58.1183,58.1666,58.0507,58.128,66818.0
2021-07-22 13:00:00,60.2,60.28,60.12,60.28,79783.0,58.1183,58.1955,58.0411,58.1955,79783.0
2021-07-22 13:30:00,60.28,60.32,60.22,60.22,70717.0,58.1955,58.2342,58.1376,58.1376,70717.0
2021-07-22 14:00:00,60.23,60.43,60.12,60.36,202436.0,58.1473,58.3404,58.0411,58.2728,202436.0
2021-07-22 14:30:00,60.36,60.6,60.32,60.58,128702.0,58.2728,58.5045,58.2342,58.4852,128702.0
2021-07-22 15:00:00,60.59,60.59,60.32,60.34,119543.0,58.4948,58.4948,58.2342,58.2535,119543.0
2021-07-22 15:30:00,60.34,60.83,60.34,60.74,518942.0,58.2535,58.7265,58.2535,58.6396,518942.0
2021-07-23 09:30:00,60.74,61.45,60.74,61.36,155407.0,58.6396,59.3251,58.6396,59.2382,155407.0
2021-07-23 10:00:00,61.36,62.32,61.32,61.98,385308.0,59.2382,60.165,59.1996,59.8368,385308.0
2021-07-23 10:30:00,61.97,62.21,61.96,62.0,98605.0,59.8271,60.0588,59.8175,59.8561,98605.0
2021-07-23 11:00:00,62.0,62.19,61.97,62.18,65005.0,59.8561,60.0395,59.8271,60.0298,65005.0
2021-07-23 11:30:00,62.18,62.2,61.78,61.88,110618.0,60.0298,60.0492,59.6437,59.7402,110618.0
2021-07-23 12:00:00,61.9,62.0,61.72,61.97,59960.0,59.7595,59.8561,59.5858,59.8271,59960.0
2021-07-23 12:30:00,61.98,62.11,61.82,61.89,83145.0,59.8368,59.9623,59.6823,59.7499,83145.0
2021-07-23 13:00:00,61.89,61.98,61.84,61.86,57080.0,59.7499,59.8368,59.7016,59.7209,57080.0
2021-07-23 13:30:00,61.87,61.87,61.57,61.6,102896.0,59.7306,59.7306,59.4409,59.4699,102896.0
2021-07-23 14:00:00,61.61,61.66,61.56,61.64,82919.0,59.4796,59.5278,59.4313,59.5085,82919.0
2021-07-23 14:30:00,61.66,61.72,61.55,61.69,66915.0,59.5278,59.5858,59.4216,59.5568,66915.0
2021-07-23 15:00:00,61.69,61.73,61.62,61.71,59722.0,59.5568,59.5954,59.4892,59.5761,59722.0
2021-07-23 15:30:00,61.71,61.84,61.42,61.42,391424.0,59.5761,59.7016,59.2961,59.2961,391424.0
2021-07-26 09:30:00,61.5,61.93,61.02,61.62,106178.0,59.3734,59.7885,58.91,59.4892,106178.0
2021-07-26 10:00:00,61.64,61.8,61.53,61.8,72784.0,59.5085,59.663,59.4023,59.663,72784.0
2021-07-26 10:30:00,61.78,62.07,61.71,61.98,160849.0,59.6437,59.9237,59.5761,59.8368,160849.0
2021-07-26 11:00:00,61.97,62.06,61.85,61.89,74492.0,59.8271,59.914,59.7113,59.7499,74492.0
2021-07-26 11:30:00,61.9,61.92,61.81,61.86,54618.0,59.7595,59.7788,59.6726,59.7209,54618.0
2021-07-26 12:00:00,61.85,61.86,61.66,61.7,49211.0,59.7113,59.7209,59.5278,59.5664,49211.0
2021-07-26 12:30:00,61.7,61.71,61.62,61.68,35792.0,59.5664,59.5761,59.4892,59.5471,35792.0
2021-07-26 13:00:00,61.69,61.75,61.64,61.73,39363.0,59.5568,59.6147,59.5085,59.5954,39363.0
2021-07-26 13:30:00,61.74,61.79,61.59,61.63,40620.0,59.6051,59.6533,59.4603,59.4989,40620.0
2021-07-26 14:00:00,61.62,61.69,61.57,61.65,50142.0,59.4892,59.5568,59.4409,59.5182,50142.0
2021-07-26 14:30:00,61.64,61.67,61.52,61.54,58180.0,59.5085,59.5375,59.3927,59.412,58180.0
2021-07-26 15:00:00,61.54,61.78,61.54,61.78,77997.0,59.412,59.6437,59.412,59.6437,77997.0
2021-07-26 15:30:00,61.78,61.87,61.68,61.83,239376.0,59.6437,59.7306,59.5471,59.692,239376.0
2021-07-27 09:30:00,61.61,62.09,61.19,62.05,158655.0,59.4796,59.943,59.0741,59.9043,158655.0
2021-07-27 10:00:00,62.04,62.91,62.03,62.8,190453.0,59.8947,60.7346,59.885,60.6284,190453.0
2021-07-27 10:30:00,62.81,62.81,62.29,62.54,87093.0,60.6381,60.6381,60.136,60.3774,87093.0
2021-07-27 11:00:00,62.55,62.7,62.33,62.38,68590.0,60.3871,60.5319,60.1747,60.2229,68590.0
2021-07-27 11:30:00,62.38,62.39,62.05,62.24,96044.0,60.2229,60.2326,59.9043,60.0878,96044.0
2021-07-27 12:00:00,62.24,62.31,61.86,61.95,101464.0,60.0878,60.1554,59.7209,59.8078,101464.0
2021-07-27 12:30:00,61.95,61.95,61.67,61.75,63276.0,59.8078,59.8078,59.5375,59.6147,63276.0
2021-07-27 13:00:00,61.75,61.84,61.7,61.72,46237.0,59.6147,59.7016,59.5664,59.5858,46237.0
2021-07-27 13:30:00,61.75,61.86,61.68,61.74,46928.0,59.6147,59.7209,59.5471,59.6051,46928.0
2021-07-27 14:00:00,61.73,61.98,61.73,61.98,60251.0,59.5954,59.8368,59.5954,59.8368,60251.0
2021-07-27 14:30:00,61.95,62.02,61.86,62.01,62663.0,59.8078,59.8754,59.7209,59.8657,62663.0
2021-07-27 15:00:00,62.01,62.1,61.94,62.05,99877.0,59.8657,59.9526,59.7981,59.9043,99877.0
2021-07-27 15:30:00,62.06,62.35,62.01,62.33,193109.0,59.914,60.194,59.8657,60.1747,193109.0
2021-07-28 09:30:00,62.61,62.68,61.97,62.02,82402.0,60.445,60.5126,59.8271,59.8754,82402.0
2021-07-28 10:00:00,62.02,62.02,61.65,61.8,66573.0,59.8754,59.8754,59.5182,59.663,66573.0
2021-07-28 10:30:00,61.82,62.18,61.8,62.18,68463.0,59.6823,60.0298,59.663,60.0298,68463.0
2021-07-28 11:00:00,62.15,62.44,62.11,62.44,50312.0,60.0009,60.2809,59.9623,60.2809,50312.0
2021-07-28 11:30:00,62.44,62.45,62.2,62.31,48459.0,60.2809,60.2905,60.0492,60.1554,48459.0
2021-07-28 12:00:00,62.3,62.43,62.28,62.31,84628.0,60.1457,60.2712,60.1264,60.1554,84628.0
2021-07-28 12:30:00,62.31,62.59,62.27,62.5,60515.0,60.1554,60.4257,60.1167,60.3388,60515.0
2021-07-28 13:00:00,62.5,62.51,62.19,62.23,38021.0,60.3388,60.3484,60.0395,60.0781,38021.0
2021-07-28 13:30:00,62.23,62.36,62.18,62.26,66616.0,60.0781,60.2036,60.0298,60.1071,66616.0
2021-07-28 14:00:00,62.23,62.52,62.2,62.38,63221.0,60.0781,60.3581,60.0492,60.2229,63221.0
2021-07-28 14:30:00,62.39,62.51,62.35,62.42,85571.0,60.2326,60.3484,60.194,60.2615,85571.0
2021-07-28 15:00:00,62.42,62.49,62.37,62.39,49328.0,60.2615,60.3291,60.2133,60.2326,49328.0
2021-07-28 15:30:00,62.4,62.46,62.24,62.45,238187.0,60.2422,60.3002,60.0878,60.2905,238187.0
2021-07-29 09:30:00,62.4,62.98,62.15,62.93,287389.0,60.2422,60.8022,60.0009,60.7539,287389.0
2021-07-29 10:00:00,62.93,63.73,62.87,63.68,108449.0,60.7539,61.5263,60.696,61.478,108449.0
2021-07-29 10:30:00,63.73,63.96,63.59,63.6,133597.0,61.5263,61.7483,61.3911,61.4007,133597.0
2021-07-29 11:00:00,63.63,63.93,63.47,63.77,113952.0,61.4297,61.7193,61.2752,61.5649,113952.0
2021-07-29 11:30:00,63.78,63.95,63.78,63.83,64210.0,61.5745,61.7386,61.5745,61.6228,64210.0
2021-07-29 12:00:00,63.82,64.04,63.8,64.02,57657.0,61.6131,61.8255,61.5938,61.8062,57657.0
2021-07-29 12:30:00,64.03,64.06,63.79,63.85,44574.0,61.8159,61.8448,61.5842,61.6421,44574.0
2021-07-29 13:00:00,63.85,64.14,63.82,64.12,104486.0,61.6421,61.9221,61.6131,61.9028,104486.0
2021-07-29 13:30:00,64.12,64.12,63.91,63.98,58724.0,61.9028,61.9028,61.7,61.7676,58724.0
2021-07-29 14:00:00,63.98,64.18,63.93,64.02,114526.0,61.7676,61.9607,61.7193,61.8062,114526.0
2021-07-29 14:30:00,64.01,64.05,63.87,64.01,89100.0,61.7966,61.8352,61.6614,61.7966,89100.0
2021-07-29 15:00:00,64.02,64.08,63.92,63.92,88534.0,61.8062,61.8641,61.7097,61.7097,88534.0
2021-07-29 15:30:00,63.93,64.01,63.75,63.83,374182.0,61.7193,61.7966,61.5456,61.6228,374182.0
2021-07-30 09:30:00,63.39,64.31,63.34,63.85,114653.0,61.198,62.0862,61.1497,61.6421,114653.0
2021-07-30 10:00:00,63.93,64.26,63.8,63.8,85987.0,61.7193,62.0379,61.5938,61.5938,85987.0
2021-07-30 10:30:00,63.79,63.91,63.61,63.83,58938.0,61.5842,61.7,61.4104,61.6228,58938.0
2021-07-30 11:00:00,63.83,63.87,63.72,63.8,168246.0,61.6228,61.6614,61.5166,61.5938,168246.0
2021-07-30 11:30:00,63.82,63.9,63.72,63.84,99431.0,61.6131,61.6904,61.5166,61.6324,99431.0
2021-07-30 12:00:00,63.82,63.85,63.71,63.84,66972.0,61.6131,61.6421,61.5069,61.6324,66972.0
2021-07-30 12:30:00,63.85,63.99,63.84,63.95,157716.0,61.6421,61.7773,61.6324,61.7386,157716.0
2021-07-30 13:00:00,63.98,64.0,63.84,63.98,119156.0,61.7676,61.7869,61.6324,61.7676,119156.0
2021-07-30 13:30:00,63.97,63.99,63.82,63.85,204716.0,61.758,61.7773,61.6131,61.6421,204716.0
2021-07-30 14:00:00,63.9,63.9,63.66,63.67,78896.0,61.6904,61.6904,61.4587,61.4683,78896.0
2021-07-30 14:30:00,63.67,63.84,63.53,63.77,123109.0,61.4683,61.6324,61.3332,61.5649,123109.0
2021-07-30 15:00:00,63.76,63.88,63.74,63.8,124070.0,61.5552,61.6711,61.5359,61.5938,124070.0
2021-07-30 15:30:00,63.8,63.89,63.66,63.75,612174.0,61.5938,61.6807,61.4587,61.5456,612174.0
2021-08-02 09:30:00,64.23,64.39,63.92,64.03,219140.0,62.009,62.1634,61.7097,61.8159,219140.0
2021-08-02 10:00:00,64.03,64.3,63.99,64.15,139414.0,61.8159,62.0765,61.7773,61.9317,139414.0
2021-08-02 10:30:00,64.15,64.24,63.67,63.68,84024.0,61.9317,62.0186,61.4683,61.478,84024.0
2021-08-02 11:00:00,63.71,64.06,63.7,63.88,135356.0,61.5069,61.8448,61.4973,61.6711,135356.0
2021-08-02 11:30:00,63.85,64.03,63.74,63.74,109395.0,61.6421,61.8159,61.5359,61.5359,109395.0
2021-08-02 12:00:00,63.73,63.73,63.42,63.66,77806.0,61.5263,61.5263,61.227,61.4587,77806.0
2021-08-02 12:30:00,63.65,63.81,63.63,63.73,58669.0,61.449,61.6035,61.4297,61.5263,58669.0
2021-08-02 13:00:00,63.76,63.79,63.68,63.74,45607.0,61.5552,61.5842,61.478,61.5359,45607.0
2021-08-02 13:30:00,63.74,63.88,63.7,63.86,53499.0,61.5359,61.6711,61.4973,61.6518,53499.0
2021-08-02 14:00:00,63.85,63.99,63.78,63.99,70474.0,61.6421,61.7773,61.5745,61.7773,70474.0
2021-08-02 14:30:00,63.98,64.01,63.86,63.95,196087.0,61.7676,61.7966,61.6518,61.7386,196087.0
2021-08-02 15:00:00,63.95,64.02,63.76,63.85,115825.0,61.7386,61.8062,61.5552,61.6421,115825.0
2021-08-02 15:30:00,63.84,63.94,63.51,63.56,420796.0,61.6324,61.729,61.3139,61.3621,420796.0
2021-08-03 09:30:00,65.57,65.73,63.75,63.92,565489.0,63.3026,63.4571,61.5456,61.7097,565489.0
2021-08-03 10:00:00,63.91,64.19,63.4,64.06,190252.0,61.7,61.9703,61.2077,61.8448,190252.0
2021-08-03 10:30:00,64.05,64.74,63.91,64.59,209842.0,61.8352,62.5013,61.7,62.3565,209842.0
2021-08-03 11:00:00,64.64,64.72,64.34,64.47,154511.0,62.4048,62.482,62.1152,62.2407,154511.0
2021-08-03 11:30:00,64.47,64.74,64.43,64.64,91587.0,62.2407,62.5013,62.202,62.4048,91587.0
2021-08-03 12:00:00,64.65,64.69,64.33,64.35,86798.0,62.4144,62.4531,62.1055,62.1248,86798.0
2021-08-03 12:30:00,64.37,64.63,64.36,64.47,106672.0,62.1441,62.3951,62.1345,62.2407,106672.0
2021-08-03 13:00:00,64.48,64.58,64.42,64.47,70324.0,62.2503,62.3469,62.1924,62.2407,70324.0
2021-08-03 13:30:00,64.45,64.88,64.43,64.78,117483.0,62.2214,62.6365,62.202,62.5399,117483.0
2021-08-03 14:00:00,64.78,64.84,64.65,64.8,93047.0,62.5399,62.5979,62.4144,62.5593,93047.0
2021-08-03 14:30:00,64.8,64.9,64.72,64.73,82521.0,62.5593,62.6558,62.482,62.4917,82521.0
2021-08-03 15:00:00,64.74,64.9,64.7,64.81,101461.0,62.5013,62.6558,62.4627,62.5689,101461.0
2021-08-03 15:30:00,64.81,64.96,64.76,64.87,206752.0,62.5689,62.7137,62.5206,62.6268,206752.0
2021-08-04 09:30:00,65.06,65.8,65.06,65.53,289612.0,62.8103,63.5247,62.8103,63.264,289612.0
2021-08-04 10:00:00,65.55,66.14,65.54,66.04,198488.0,63.2833,63.8529,63.2737,63.7564,198488.0
2021-08-04 10:30:00,66.0,66.03,65.67,65.78,119790.0,63.7178,63.7467,63.3992,63.5054,119790.0
2021-08-04 11:00:00,65.78,65.84,65.57,65.74,91686.0,63.5054,63.5633,63.3026,63.4667,91686.0
2021-08-04 11:30:00,65.76,65.82,65.45,65.46,106313.0,63.4861,63.544,63.1868,63.1964,106313.0
2021-08-04 12:00:00,65.46,65.7,65.44,65.68,59634.0,63.1964,63.4281,63.1771,63.4088,59634.0
2021-08-04 12:30:00,65.67,65.81,65.64,65.77,62302.0,63.3992,63.5343,63.3702,63.4957,62302.0
2021-08-04 13:00:00,65.77,66.06,65.74,66.04,56919.0,63.4957,63.7757,63.4667,63.7564,56919.0
2021-08-04 13:30:00,66.04,66.22,66.02,66.15,111003.0,63.7564,63.9301,63.7371,63.8626,111003.0
2021-08-04 14:00:00,66.15,66.18,65.97,66.03,107034.0,63.8626,63.8915,63.6888,63.7467,107034.0
2021-08-04 14:30:00,66.03,66.24,66.01,66.15,99008.0,63.7467,63.9495,63.7274,63.8626,99008.0
2021-08-04 15:00:00,66.14,66.17,65.89,66.15,108525.0,63.8529,63.8819,63.6116,63.8626,108525.0
2021-08-04 15:30:00,66.15,66.2,65.96,66.04,618717.0,63.8626,63.9108,63.6791,63.7564,618717.0
2021-08-05 09:30:00,66.8,67.13,66.5,66.8,228409.0,64.4901,64.8087,64.2005,64.4901,228409.0
2021-08-05 10:00:00,66.79,66.94,66.5,66.64,125533.0,64.4804,64.6253,64.2005,64.3356,125533.0
2021-08-05 10:30:00,66.6,67.11,66.55,67.11,168611.0,64.297,64.7894,64.2487,64.7894,168611.0
2021-08-05 11:00:00,67.1,67.11,66.91,67.04,75792.0,64.7797,64.7894,64.5963,64.7218,75792.0
2021-08-05 11:30:00,67.05,67.16,66.68,66.72,139519.0,64.7314,64.8376,64.3742,64.4129,139519.0
2021-08-05 12:00:00,66.71,66.82,66.67,66.72,93319.0,64.4032,64.5094,64.3646,64.4129,93319.0
2021-08-05 12:30:00,66.71,66.97,66.46,66.82,593728.0,64.4032,64.6542,64.1618,64.5094,593728.0
2021-08-05 13:00:00,66.8,66.98,66.6,66.63,110943.0,64.4901,64.6639,64.297,64.326,110943.0
2021-08-05 13:30:00,66.64,66.88,66.53,66.76,88838.0,64.3356,64.5673,64.2294,64.4515,88838.0
2021-08-05 14:00:00,66.75,67.05,66.73,67.03,122179.0,64.4418,64.7314,64.4225,64.7121,122179.0
2021-08-05 14:30:00,67.03,67.13,66.98,66.98,99279.0,64.7121,64.8087,64.6639,64.6639,99279.0
2021-08-05 15:00:00,66.99,67.07,66.92,66.98,119204.0,64.6735,64.7508,64.6059,64.6639,119204.0
2021-08-05 15:30:00,66.99,67.42,66.96,67.24,514734.0,64.6735,65.0887,64.6446,64.9149,514734.0
2021-08-06 09:30:00,67.56,67.78,67.1,67.24,200322.0,65.2238,65.4362,64.7797,64.9149,200322.0
2021-08-06 10:00:00,67.23,67.46,66.96,67.07,176424.0,64.9052,65.1273,64.6446,64.7508,176424.0
2021-08-06 10:30:00,67.05,67.26,66.82,66.93,99969.0,64.7314,64.9342,64.5094,64.6156,99969.0
2021-08-06 11:00:00,66.94,67.05,66.76,66.86,122042.0,64.6253,64.7314,64.4515,64.548,122042.0
2021-08-06 11:30:00,66.86,67.13,66.81,67.13,126098.0,64.548,64.8087,64.4997,64.8087,126098.0
2021-08-06 12:00:00,67.13,67.29,67.06,67.18,80586.0,64.8087,64.9631,64.7411,64.857,80586.0
2021-08-06 12:30:00,67.17,67.22,67.08,67.2,68050.0,64.8473,64.8956,64.7604,64.8763,68050.0
2021-08-06 13:00:00,67.2,67.29,67.08,67.08,64286.0,64.8763,64.9631,64.7604,64.7604,64286.0
2021-08-06 13:30:00,67.08,67.17,67.02,67.16,61977.0,64.7604,64.8473,64.7025,64.8376,61977.0
2021-08-06 14:00:00,67.15,67.38,67.11,67.34,70269.0,64.828,65.05,64.7894,65.0114,70269.0
2021-08-06 14:30:00,67.33,67.41,67.26,67.31,64164.0,65.0018,65.079,64.9342,64.9825,64164.0
2021-08-06 15:00:00,67.31,67.4,67.23,67.4,106322.0,64.9825,65.0693,64.9052,65.0693,106322.0
2021-08-06 15:30:00,67.39,67.65,67.33,67.6,560734.0,65.0597,65.3107,65.0018,65.2624,560734.0
2021-08-09 09:30:00,67.7,67.81,66.99,67.1,140272.0,65.359,65.4652,64.6735,64.7797,140272.0
2021-08-09 10:00:00,67.11,67.18,66.81,67.08,66493.0,64.7894,64.857,64.4997,64.7604,66493.0
2021-08-09 10:30:00,67.06,67.19,67.01,67.09,87252.0,64.7411,64.8666,64.6928,64.7701,87252.0
2021-08-09 11:00:00,67.07,67.16,66.94,66.98,136603.0,64.7508,64.8376,64.6253,64.6639,136603.0
2021-08-09 11:30:00,66.99,67.25,66.95,67.12,195458.0,64.6735,64.9245,64.6349,64.799,195458.0
2021-08-09 12:00:00,67.13,67.36,67.12,67.21,169643.0,64.8087,65.0307,64.799,64.8859,169643.0
2021-08-09 12:30:00,67.22,67.32,67.07,67.17,252579.0,64.8956,64.9921,64.7508,64.8473,252579.0
2021-08-09 13:00:00,67.16,67.2,67.06,67.07,141381.0,64.8376,64.8763,64.7411,64.7508,141381.0
2021-08-09 13:30:00,67.08,67.08,66.91,66.94,65903.0,64.7604,64.7604,64.5963,64.6253,65903.0
2021-08-09 14:00:00,66.94,67.01,66.87,66.88,82128.0,64.6253,64.6928,64.5577,64.5673,82128.0
2021-08-09 14:30:00,66.89,67.01,66.83,66.86,92097.0,64.577,64.6928,64.5191,64.548,92097.0
2021-08-09 15:00:00,66.87,66.98,66.83,66.95,178804.0,64.5577,64.6639,64.5191,64.6349,178804.0
2021-08-09 15:30:00,66.96,66.96,66.68,66.86,360655.0,64.6446,64.6446,64.3742,64.548,360655.0
2021-08-10 09:30:00,66.82,67.01,66.4,66.99,140970.0,64.5094,64.6928,64.1039,64.6735,140970.0
2021-08-10 10:00:00,66.98,67.1,66.7,67.04,278850.0,64.6639,64.7797,64.3935,64.7218,278850.0
2021-08-10 10:30:00,67.04,67.04,66.55,66.7,251687.0,64.7218,64.7218,64.2487,64.3935,251687.0
2021-08-10 11:00:00,66.71,66.8,66.63,66.7,302337.0,64.4032,64.4901,64.326,64.3935,302337.0
2021-08-10 11:30:00,66.71,66.72,66.54,66.58,91205.0,64.4032,64.4129,64.2391,64.2777,91205.0
2021-08-10 12:00:00,66.59,66.66,66.45,66.58,68885.0,64.2874,64.3549,64.1522,64.2777,68885.0
2021-08-10 12:30:00,66.58,66.58,66.41,66.48,94613.0,64.2777,64.2777,64.1136,64.1812,94613.0
2021-08-10 13:00:00,66.48,66.49,66.27,66.33,78303.0,64.1812,64.1908,63.9784,64.0363,78303.0
2021-08-10 13:30:00,66.33,66.37,65.83,66.01,191799.0,64.0363,64.075,63.5536,63.7274,191799.0
2021-08-10 14:00:00,66.03,66.12,65.87,65.87,105778.0,63.7467,63.8336,63.5923,63.5923,105778.0
2021-08-10 14:30:00,65.86,65.98,65.83,65.97,105208.0,63.5826,63.6984,63.5536,63.6888,105208.0
2021-08-10 15:00:00,65.97,65.98,65.74,65.85,127859.0,63.6888,63.6984,63.4667,63.5729,127859.0
2021-08-10 15:30:00,65.85,65.91,65.77,65.79,428125.0,63.5729,63.6309,63.4957,63.515,428125.0
2021-08-11 09:30:00,66.67,66.75,66.27,66.55,133823.0,64.3646,64.4418,63.9784,64.2487,133823.0
2021-08-11 10:00:00,66.51,66.61,66.38,66.57,67597.0,64.2101,64.3067,64.0846,64.268,67597.0
2021-08-11 10:30:00,66.59,66.63,66.31,66.34,81173.0,64.2874,64.326,64.017,64.046,81173.0
2021-08-11 11:00:00,66.34,66.39,65.98,66.0,97163.0,64.046,64.0943,63.6984,63.7178,97163.0
2021-08-11 11:30:00,65.99,65.99,65.71,65.83,84788.0,63.7081,63.7081,63.4378,63.5536,84788.0
2021-08-11 12:00:00,65.82,65.99,65.79,65.99,50463.0,63.544,63.7081,63.515,63.7081,50463.0
2021-08-11 12:30:00,65.98,66.14,65.98,66.13,74819.0,63.6984,63.8529,63.6984,63.8433,74819.0
2021-08-11 13:00:00,66.14,66.2,66.01,66.13,74632.0,63.8529,63.9108,63.7274,63.8433,74632.0
2021-08-11 13:30:00,66.13,66.14,65.93,65.94,96108.0,63.8433,63.8529,63.6502,63.6598,96108.0
2021-08-11 14:00:00,65.94,66.01,65.83,65.89,74044.0,63.6598,63.7274,63.5536,63.6116,74044.0
2021-08-11 14:30:00,65.89,65.89,65.74,65.78,66902.0,63.6116,63.6116,63.4667,63.5054,66902.0
2021-08-11 15:00:00,65.78,65.94,65.75,65.87,219516.0,63.5054,63.6598,63.4764,63.5923,219516.0
2021-08-11 15:30:00,65.86,65.86,65.74,65.79,334247.0,63.5826,63.5826,63.4667,63.515,334247.0
2021-08-12 09:30:00,65.6,65.8,65.35,65.47,88103.0,63.3316,63.5247,63.0902,63.2061,88103.0
2021-08-12 10:00:00,65.49,65.58,65.29,65.44,84039.0,63.2254,63.3123,63.0323,63.1771,84039.0
2021-08-12 10:30:00,65.43,65.51,65.36,65.49,105049.0,63.1675,63.2447,63.0999,63.2254,105049.0
2021-08-12 11:00:00,65.5,65.58,65.46,65.57,107113.0,63.235,63.3123,63.1964,63.3026,107113.0
2021-08-12 11:30:00,65.56,65.63,65.45,65.52,57929.0,63.293,63.3605,63.1868,63.2544,57929.0
2021-08-12 12:00:00,65.54,65.62,65.52,65.59,49349.0,63.2737,63.3509,63.2544,63.3219,49349.0
2021-08-12 12:30:00,65.58,65.65,65.57,65.63,64056.0,63.3123,63.3799,63.3026,63.3605,64056.0
2021-08-12 13:00:00,65.63,65.73,65.54,65.7,58851.0,63.3605,63.4571,63.2737,63.4281,58851.0
2021-08-12 13:30:00,65.69,65.83,65.67,65.81,152444.0,63.4185,63.5536,63.3992,63.5343,152444.0
2021-08-12 14:00:00,65.82,65.89,65.77,65.8,118346.0,63.544,63.6116,63.4957,63.5247,118346.0
2021-08-12 14:30:00,65.8,65.93,65.75,65.85,87441.0,63.5247,63.6502,63.4764,63.5729,87441.0
2021-08-12 15:00:00,65.84,65.97,65.84,65.87,82771.0,63.5633,63.6888,63.5633,63.5923,82771.0
2021-08-12 15:30:00,65.87,66.14,65.82,66.1,314659.0,63.5923,63.8529,63.544,63.8143,314659.0
2021-08-13 09:30:00,66.15,66.71,66.15,66.46,98636.0,64.0028,64.5446,64.0028,64.3027,98636.0
2021-08-13 10:00:00,66.49,66.56,66.23,66.29,51281.0,64.3318,64.3995,64.0802,64.1382,51281.0
2021-08-13 10:30:00,66.28,66.31,66.09,66.16,32616.0,64.1286,64.1576,63.9447,64.0125,32616.0
2021-08-13 11:00:00,66.14,66.27,66.05,66.24,89935.0,63.9931,64.1189,63.906,64.0899,89935.0
2021-08-13 11:30:00,66.23,66.38,66.21,66.35,72427.0,64.0802,64.2253,64.0608,64.1963,72427.0
2021-08-13 12:00:00,66.35,66.4,66.21,66.22,44470.0,64.1963,64.2447,64.0608,64.0705,44470.0
2021-08-13 12:30:00,66.2,66.23,66.06,66.14,41991.0,64.0512,64.0802,63.9157,63.9931,41991.0
2021-08-13 13:00:00,66.15,66.23,66.12,66.21,35713.0,64.0028,64.0802,63.9738,64.0608,35713.0
2021-08-13 13:30:00,66.22,66.32,66.2,66.21,52346.0,64.0705,64.1673,64.0512,64.0608,52346.0
2021-08-13 14:00:00,66.21,66.36,66.13,66.28,50209.0,64.0608,64.206,63.9834,64.1286,50209.0
2021-08-13 14:30:00,66.29,66.3,66.1,66.12,53268.0,64.1382,64.1479,63.9544,63.9738,53268.0
2021-08-13 15:00:00,66.12,66.33,66.1,66.17,61583.0,63.9738,64.1769,63.9544,64.0221,61583.0
2021-08-13 15:30:00,66.17,66.2,66.01,66.04,261921.0,64.0221,64.0512,63.8673,63.8964,261921.0
2021-08-16 09:30:00,65.69,65.79,65.2,65.41,116186.0,63.5577,63.6545,63.0836,63.2868,116186.0
2021-08-16 10:00:00,65.42,65.93,65.31,65.75,62416.0,63.2965,63.7899,63.1901,63.6158,62416.0
2021-08-16 10:30:00,65.73,65.8,65.2,65.32,104057.0,63.5964,63.6641,63.0836,63.1997,104057.0
2021-08-16 11:00:00,65.34,65.51,65.21,65.41,80244.0,63.2191,63.3836,63.0933,63.2868,80244.0
2021-08-16 11:30:00,65.41,65.51,65.29,65.48,88338.0,63.2868,63.3836,63.1707,63.3545,88338.0
2021-08-16 12:00:00,65.5,65.64,65.3,65.34,84149.0,63.3739,63.5093,63.1804,63.2191,84149.0
2021-08-16 12:30:00,65.35,65.43,65.28,65.41,61844.0,63.2288,63.3062,63.161,63.2868,61844.0
2021-08-16 13:00:00,65.41,65.47,65.33,65.38,100800.0,63.2868,63.3449,63.2094,63.2578,100800.0
2021-08-16 13:30:00,65.39,65.46,65.32,65.45,55761.0,63.2675,63.3352,63.1997,63.3255,55761.0
2021-08-16 14:00:00,65.45,65.45,65.34,65.35,54388.0,63.3255,63.3255,63.2191,63.2288,54388.0
2021-08-16 14:30:00,65.36,65.52,65.27,65.49,92317.0,63.2384,63.3932,63.1514,63.3642,92317.0
2021-08-16 15:00:00,65.49,65.51,65.43,65.5,84950.0,63.3642,63.3836,63.3062,63.3739,84950.0
2021-08-16 15:30:00,65.49,65.49,65.31,65.4,288884.0,63.3642,63.3642,63.1901,63.2771,288884.0
2021-08-17 09:30:00,64.82,65.4,64.45,64.49,127510.0,62.716,63.2771,62.358,62.3967,127510.0
2021-08-17 10:00:00,64.47,64.67,64.38,64.62,85889.0,62.3773,62.5708,62.2902,62.5225,85889.0
2021-08-17 10:30:00,64.6,64.72,64.37,64.38,84726.0,62.5031,62.6192,62.2806,62.2902,84726.0
2021-08-17 11:00:00,64.38,64.39,63.82,63.88,157056.0,62.2902,62.2999,61.7484,61.8065,157056.0
2021-08-17 11:30:00,63.89,64.07,63.74,63.77,102320.0,61.8161,61.9903,61.671,61.7,102320.0
2021-08-17 12:00:00,63.77,63.82,63.63,63.78,76756.0,61.7,61.7484,61.5646,61.7097,76756.0
2021-08-17 12:30:00,63.77,63.78,63.24,63.31,91893.0,61.7,61.7097,61.1872,61.255,91893.0
2021-08-17 13:00:00,63.3,63.54,63.29,63.53,89195.0,61.2453,61.4775,61.2356,61.4678,89195.0
2021-08-17 13:30:00,63.54,63.64,63.43,63.61,90568.0,61.4775,61.5743,61.3711,61.5452,90568.0
2021-08-17 14:00:00,63.61,63.68,63.53,63.55,92896.0,61.5452,61.613,61.4678,61.4872,92896.0
2021-08-17 14:30:00,63.55,63.62,63.39,63.61,108465.0,61.4872,61.5549,61.3324,61.5452,108465.0
2021-08-17 15:00:00,63.62,63.76,63.54,63.57,112894.0,61.5549,61.6904,61.4775,61.5065,112894.0
2021-08-17 15:30:00,63.57,63.62,63.42,63.53,412901.0,61.5065,61.5549,61.3614,61.4678,412901.0
2021-08-18 09:30:00,63.52,63.71,63.21,63.48,113206.0,61.4582,61.642,61.1582,61.4195,113206.0
2021-08-18 10:00:00,63.5,63.72,63.46,63.69,83726.0,61.4388,61.6517,61.4001,61.6226,83726.0
2021-08-18 10:30:00,63.72,63.83,63.64,63.76,80813.0,61.6517,61.7581,61.5743,61.6904,80813.0
2021-08-18 11:00:00,63.74,63.8,63.58,63.64,51025.0,61.671,61.7291,61.5162,61.5743,51025.0
2021-08-18 11:30:00,63.63,63.77,63.58,63.76,60646.0,61.5646,61.7,61.5162,61.6904,60646.0
2021-08-18 12:00:00,63.76,63.94,63.76,63.79,66498.0,61.6904,61.8645,61.6904,61.7194,66498.0
2021-08-18 12:30:00,63.8,63.98,63.78,63.98,69178.0,61.7291,61.9032,61.7097,61.9032,69178.0
2021-08-18 13:00:00,63.97,64.08,63.86,64.08,45875.0,61.8935,62.0,61.7871,62.0,45875.0
2021-08-18 13:30:00,64.08,64.27,64.08,64.16,63125.0,62.0,62.1838,62.0,62.0774,63125.0
2021-08-18 14:00:00,64.17,64.21,63.7,63.97,75596.0,62.0871,62.1258,61.6323,61.8935,75596.0
2021-08-18 14:30:00,63.97,63.98,63.68,63.8,72857.0,61.8935,61.9032,61.613,61.7291,72857.0
2021-08-18 15:00:00,63.79,63.86,63.68,63.71,56111.0,61.7194,61.7871,61.613,61.642,56111.0
2021-08-18 15:30:00,63.69,63.7,63.18,63.2,264486.0,61.6226,61.6323,61.1292,61.1485,264486.0
2021-08-19 09:30:00,61.92,62.48,61.61,62.48,224883.0,59.9101,60.4519,59.6102,60.4519,224883.0
2021-08-19 10:00:00,62.48,62.75,62.32,62.34,98115.0,60.4519,60.7132,60.2971,60.3165,98115.0
2021-08-19 10:30:00,62.39,62.4,61.95,62.35,135987.0,60.3648,60.3745,59.9391,60.3261,135987.0
2021-08-19 11:00:00,62.36,62.57,62.33,62.41,87425.0,60.3358,60.539,60.3068,60.3842,87425.0
2021-08-19 11:30:00,62.4,62.69,62.3,62.56,93340.0,60.3745,60.6551,60.2778,60.5293,93340.0
2021-08-19 12:00:00,62.57,62.65,62.45,62.53,60804.0,60.539,60.6164,60.4229,60.5003,60804.0
2021-08-19 12:30:00,62.54,62.57,62.45,62.57,49524.0,60.51,60.539,60.4229,60.539,49524.0
2021-08-19 13:00:00,62.57,62.57,62.14,62.16,49108.0,60.539,60.539,60.123,60.1423,49108.0
2021-08-19 13:30:00,62.17,62.27,62.02,62.21,183269.0,60.152,60.2487,60.0068,60.1907,183269.0
2021-08-19 14:00:00,62.21,62.23,62.0,62.02,56976.0,60.1907,60.21,59.9875,60.0068,56976.0
2021-08-19 14:30:00,62.02,62.03,61.79,61.96,100110.0,60.0068,60.0165,59.7843,59.9488,100110.0
2021-08-19 15:00:00,61.95,62.11,61.95,62.07,86041.0,59.9391,60.0939,59.9391,60.0552,86041.0
2021-08-19 15:30:00,62.09,62.27,62.05,62.19,350368.0,60.0746,60.2487,60.0359,60.1713,350368.0
2021-08-20 09:30:00,62.34,62.85,62.21,62.79,117328.0,60.3165,60.8099,60.1907,60.7519,117328.0
2021-08-20 10:00:00,62.8,63.33,62.78,63.14,141879.0,60.7615,61.2743,60.7422,61.0905,141879.0
2021-08-20 10:30:00,63.15,63.24,63.08,63.16,62282.0,61.1002,61.1872,61.0324,61.1098,62282.0
2021-08-20 11:00:00,63.16,63.33,63.11,63.27,81837.0,61.1098,61.2743,61.0615,61.2163,81837.0
2021-08-20 11:30:00,63.28,63.39,63.09,63.17,129096.0,61.2259,61.3324,61.0421,61.1195,129096.0
2021-08-20 12:00:00,63.16,63.42,63.15,63.42,50182.0,61.1098,61.3614,61.1002,61.3614,50182.0
2021-08-20 12:30:00,63.42,63.49,63.36,63.41,56693.0,61.3614,61.4291,61.3033,61.3517,56693.0
2021-08-20 13:00:00,63.41,63.47,63.37,63.42,55684.0,61.3517,61.4098,61.313,61.3614,55684.0
2021-08-20 13:30:00,63.42,63.44,63.18,63.23,51558.0,61.3614,61.3808,61.1292,61.1776,51558.0
2021-08-20 14:00:00,63.23,63.4,63.2,63.25,56660.0,61.1776,61.3421,61.1485,61.1969,56660.0
2021-08-20 14:30:00,63.25,63.25,63.04,63.09,50213.0,61.1969,61.1969,60.9937,61.0421,50213.0
2021-08-20 15:00:00,63.08,63.19,63.02,63.17,65124.0,61.0324,61.1389,60.9744,61.1195,65124.0
2021-08-20 15:30:00,63.16,63.81,63.11,63.3,963450.0,61.1098,61.7387,61.0615,61.2453,963450.0
2021-08-23 09:30:00,63.89,64.38,63.82,64.33,135650.0,61.8161,62.2902,61.7484,62.2419,135650.0
2021-08-23 10:00:00,64.32,64.68,64.32,64.41,81617.0,62.2322,62.5805,62.2322,62.3193,81617.0
2021-08-23 10:30:00,64.42,64.6,64.34,64.53,54559.0,62.3289,62.5031,62.2515,62.4354,54559.0
2021-08-23 11:00:00,64.53,64.59,64.43,64.52,62054.0,62.4354,62.4934,62.3386,62.4257,62054.0
2021-08-23 11:30:00,64.53,64.61,64.5,64.52,46159.0,62.4354,62.5128,62.4063,62.4257,46159.0
2021-08-23 12:00:00,64.53,64.63,64.5,64.53,38997.0,62.4354,62.5321,62.4063,62.4354,38997.0
2021-08-23 12:30:00,64.53,64.57,64.39,64.43,47063.0,62.4354,62.4741,62.2999,62.3386,47063.0
2021-08-23 13:00:00,64.43,64.63,64.42,64.63,48633.0,62.3386,62.5321,62.3289,62.5321,48633.0
2021-08-23 13:30:00,64.63,64.63,64.4,64.52,45849.0,62.5321,62.5321,62.3096,62.4257,45849.0
2021-08-23 14:00:00,64.52,64.61,64.49,64.5,63114.0,62.4257,62.5128,62.3967,62.4063,63114.0
2021-08-23 14:30:00,64.49,64.65,64.36,64.41,182457.0,62.3967,62.5515,62.2709,62.3193,182457.0
2021-08-23 15:00:00,64.42,64.54,64.36,64.54,84612.0,62.3289,62.445,62.2709,62.445,84612.0
2021-08-23 15:30:00,64.54,64.6,64.38,64.44,281800.0,62.445,62.5031,62.2902,62.3483,281800.0
2021-08-24 09:30:00,64.42,64.85,64.37,64.79,105623.0,62.3289,62.745,62.2806,62.6869,105623.0
2021-08-24 10:00:00,64.81,64.84,64.39,64.46,45795.0,62.7063,62.7353,62.2999,62.3676,45795.0
2021-08-24 10:30:00,64.48,64.51,64.37,64.37,159597.0,62.387,62.416,62.2806,62.2806,159597.0
2021-08-24 11:00:00,64.38,64.7,64.37,64.62,30916.0,62.2902,62.5999,62.2806,62.5225,30916.0
2021-08-24 11:30:00,64.61,64.78,64.58,64.62,27643.0,62.5128,62.6773,62.4837,62.5225,27643.0
2021-08-24 12:00:00,64.63,64.66,64.33,64.35,103658.0,62.5321,62.5612,62.2419,62.2612,103658.0
2021-08-24 12:30:00,64.36,64.52,64.36,64.43,38884.0,62.2709,62.4257,62.2709,62.3386,38884.0
2021-08-24 13:00:00,64.43,64.53,64.39,64.47,28933.0,62.3386,62.4354,62.2999,62.3773,28933.0
2021-08-24 13:30:00,64.47,64.54,64.37,64.37,30105.0,62.3773,62.445,62.2806,62.2806,30105.0
2021-08-24 14:00:00,64.37,64.48,64.33,64.47,49296.0,62.2806,62.387,62.2419,62.3773,49296.0
2021-08-24 14:30:00,64.48,64.56,64.32,64.35,65075.0,62.387,62.4644,62.2322,62.2612,65075.0
2021-08-24 15:00:00,64.35,64.46,64.25,64.43,82249.0,62.2612,62.3676,62.1645,62.3386,82249.0
2021-08-24 15:30:00,64.43,64.45,64.3,64.45,133719.0,62.3386,62.358,62.2128,62.358,133719.0
2021-08-25 09:30:00,64.38,64.74,64.38,64.69,70469.0,62.2902,62.6386,62.2902,62.5902,70469.0
2021-08-25 10:00:00,64.68,64.78,64.52,64.59,48063.0,62.5805,62.6773,62.4257,62.4934,48063.0
2021-08-25 10:30:00,64.6,64.73,64.48,64.48,75381.0,62.5031,62.6289,62.387,62.387,75381.0
2021-08-25 11:00:00,64.49,64.78,64.49,64.78,116160.0,62.3967,62.6773,62.3967,62.6773,116160.0
2021-08-25 11:30:00,64.79,64.79,64.67,64.72,62501.0,62.6869,62.6869,62.5708,62.6192,62501.0
2021-08-25 12:00:00,64.74,64.95,64.72,64.89,44826.0,62.6386,62.8417,62.6192,62.7837,44826.0
2021-08-25 12:30:00,64.91,64.92,64.62,64.71,65429.0,62.803,62.8127,62.5225,62.6095,65429.0
2021-08-25 13:00:00,64.73,64.78,64.67,64.69,52646.0,62.6289,62.6773,62.5708,62.5902,52646.0
2021-08-25 13:30:00,64.66,64.8,64.66,64.75,67819.0,62.5612,62.6966,62.5612,62.6482,67819.0
2021-08-25 14:00:00,64.75,64.76,64.65,64.7,51749.0,62.6482,62.6579,62.5515,62.5999,51749.0
2021-08-25 14:30:00,64.7,64.72,64.65,64.7,63384.0,62.5999,62.6192,62.5515,62.5999,63384.0
2021-08-25 15:00:00,64.7,64.71,64.6,64.69,74545.0,62.5999,62.6095,62.5031,62.5902,74545.0
2021-08-25 15:30:00,64.68,64.72,64.52,64.53,209993.0,62.5805,62.6192,62.4257,62.4354,209993.0
2021-08-26 09:30:00,64.73,64.82,64.49,64.56,123447.0,62.6289,62.716,62.3967,62.4644,123447.0
2021-08-26 10:00:00,64.57,64.89,64.39,64.59,95571.0,62.4741,62.7837,62.2999,62.4934,95571.0
2021-08-26 10:30:00,64.63,64.76,64.4,64.51,65568.0,62.5321,62.6579,62.3096,62.416,65568.0
2021-08-26 11:00:00,64.52,64.72,64.4,64.62,76365.0,62.4257,62.6192,62.3096,62.5225,76365.0
2021-08-26 11:30:00,64.56,64.59,64.47,64.54,54596.0,62.4644,62.4934,62.3773,62.445,54596.0
2021-08-26 12:00:00,64.55,64.73,64.55,64.61,139198.0,62.4547,62.6289,62.4547,62.5128,139198.0
2021-08-26 12:30:00,64.61,64.79,64.56,64.61,56969.0,62.5128,62.6869,62.4644,62.5128,56969.0
2021-08-26 13:00:00,64.59,64.67,64.52,64.53,38435.0,62.4934,62.5708,62.4257,62.4354,38435.0
2021-08-26 13:30:00,64.51,64.55,64.42,64.48,44593.0,62.416,62.4547,62.3289,62.387,44593.0
2021-08-26 14:00:00,64.48,64.62,64.38,64.58,58408.0,62.387,62.5225,62.2902,62.4837,58408.0
2021-08-26 14:30:00,64.58,64.59,64.43,64.46,89999.0,62.4837,62.4934,62.3386,62.3676,89999.0
2021-08-26 15:00:00,64.46,64.47,64.3,64.45,57501.0,62.3676,62.3773,62.2128,62.358,57501.0
2021-08-26 15:30:00,64.45,64.48,64.22,64.22,177236.0,62.358,62.387,62.1354,62.1354,177236.0
2021-08-27 09:30:00,64.29,64.5,64.02,64.03,92487.0,62.2032,62.4063,61.9419,61.9516,92487.0
2021-08-27 10:00:00,64.03,64.25,63.84,64.17,195637.0,61.9516,62.1645,61.7678,62.0871,195637.0
2021-08-27 10:30:00,64.18,64.59,64.18,64.48,250683.0,62.0967,62.4934,62.0967,62.387,250683.0
2021-08-27 11:00:00,64.49,64.54,64.21,64.22,136044.0,62.3967,62.445,62.1258,62.1354,136044.0
2021-08-27 11:30:00,64.24,64.45,64.24,64.37,111927.0,62.1548,62.358,62.1548,62.2806,111927.0
2021-08-27 12:00:00,64.37,64.41,64.24,64.41,126921.0,62.2806,62.3193,62.1548,62.3193,126921.0
2021-08-27 12:30:00,64.4,64.41,64.23,64.29,142111.0,62.3096,62.3193,62.1451,62.2032,142111.0
2021-08-27 13:00:00,64.29,64.35,64.27,64.33,79371.0,62.2032,62.2612,62.1838,62.2419,79371.0
2021-08-27 13:30:00,64.32,64.32,64.13,64.17,63949.0,62.2322,62.2322,62.0484,62.0871,63949.0
2021-08-27 14:00:00,64.17,64.33,64.15,64.29,83833.0,62.0871,62.2419,62.0677,62.2032,83833.0
2021-08-27 14:30:00,64.28,64.38,64.15,64.19,96636.0,62.1935,62.2902,62.0677,62.1064,96636.0
2021-08-27 15:00:00,64.2,64.27,64.15,64.18,102537.0,62.1161,62.1838,62.0677,62.0967,102537.0
2021-08-27 15:30:00,64.19,64.29,64.08,64.19,421370.0,62.1064,62.2032,62.0,62.1064,421370.0
2021-08-30 09:30:00,64.32,64.45,64.12,64.39,124898.0,62.2322,62.358,62.0387,62.2999,124898.0
2021-08-30 10:00:00,64.37,64.62,64.31,64.55,181425.0,62.2806,62.5225,62.2225,62.4547,181425.0
2021-08-30 10:30:00,64.57,64.64,64.49,64.6,100301.0,62.4741,62.5418,62.3967,62.5031,100301.0
2021-08-30 11:00:00,64.6,64.98,64.56,64.88,176763.0,62.5031,62.8708,62.4644,62.774,176763.0
2021-08-30 11:30:00,64.88,64.92,64.82,64.89,104843.0,62.774,62.8127,62.716,62.7837,104843.0
2021-08-30 12:00:00,64.9,64.94,64.78,64.83,68120.0,62.7934,62.8321,62.6773,62.7256,68120.0
2021-08-30 12:30:00,64.83,64.83,64.64,64.66,72667.0,62.7256,62.7256,62.5418,62.5612,72667.0
2021-08-30 13:00:00,64.66,64.67,64.47,64.48,64509.0,62.5612,62.5708,62.3773,62.387,64509.0
2021-08-30 13:30:00,64.49,64.55,64.44,64.48,77953.0,62.3967,62.4547,62.3483,62.387,77953.0
2021-08-30 14:00:00,64.48,64.51,64.29,64.48,111724.0,62.387,62.416,62.2032,62.387,111724.0
2021-08-30 14:30:00,64.47,64.59,64.45,64.55,93387.0,62.3773,62.4934,62.358,62.4547,93387.0
2021-08-30 15:00:00,64.55,64.75,64.4,64.43,95814.0,62.4547,62.6482,62.3096,62.3386,95814.0
2021-08-30 15:30:00,64.44,64.5,64.29,64.31,241194.0,62.3483,62.4063,62.2032,62.2225,241194.0
2021-08-31 09:30:00,64.38,64.57,64.08,64.26,148068.0,62.2902,62.4741,62.0,62.1741,148068.0
2021-08-31 10:00:00,64.25,64.52,64.24,64.4,84643.0,62.1645,62.4257,62.1548,62.3096,84643.0
2021-08-31 10:30:00,64.4,64.55,64.36,64.44,84393.0,62.3096,62.4547,62.2709,62.3483,84393.0
2021-08-31 11:00:00,64.42,64.67,64.33,64.48,65995.0,62.3289,62.5708,62.2419,62.387,65995.0
2021-08-31 11:30:00,64.5,64.53,64.42,64.45,84011.0,62.4063,62.4354,62.3289,62.358,84011.0
2021-08-31 12:00:00,64.44,64.44,64.18,64.31,44239.0,62.3483,62.3483,62.0967,62.2225,44239.0
2021-08-31 12:30:00,64.29,64.41,64.2,64.23,39947.0,62.2032,62.3193,62.1161,62.1451,39947.0
2021-08-31 13:00:00,64.24,64.26,64.02,64.06,47364.0,62.1548,62.1741,61.9419,61.9806,47364.0
2021-08-31 13:30:00,64.06,64.23,64.02,64.23,64189.0,61.9806,62.1451,61.9419,62.1451,64189.0
2021-08-31 14:00:00,64.24,64.39,64.22,64.37,64592.0,62.1548,62.2999,62.1354,62.2806,64592.0
2021-08-31 14:30:00,64.36,64.51,64.21,64.24,150833.0,62.2709,62.416,62.1258,62.1548,150833.0
2021-08-31 15:00:00,64.24,64.3,64.12,64.22,73830.0,62.1548,62.2128,62.0387,62.1354,73830.0
2021-08-31 15:30:00,64.23,64.34,64.16,64.28,302363.0,62.1451,62.2515,62.0774,62.1935,302363.0
2021-09-01 09:30:00,64.25,64.55,63.51,63.57,146583.0,62.1645,62.4547,61.4485,61.5065,146583.0
2021-09-01 10:00:00,63.57,64.38,63.56,64.23,229577.0,61.5065,62.2902,61.4969,62.1451,229577.0
2021-09-01 10:30:00,64.26,64.56,64.11,64.54,94060.0,62.1741,62.4644,62.029,62.445,94060.0
2021-09-01 11:00:00,64.54,64.6,64.3,64.43,128572.0,62.445,62.5031,62.2128,62.3386,128572.0
2021-09-01 11:30:00,64.41,64.51,64.34,64.34,61150.0,62.3193,62.416,62.2515,62.2515,61150.0
2021-09-01 12:00:00,64.34,64.6,64.31,64.52,108839.0,62.2515,62.5031,62.2225,62.4257,108839.0
2021-09-01 12:30:00,64.52,64.65,64.5,64.59,94066.0,62.4257,62.5515,62.4063,62.4934,94066.0
2021-09-01 13:00:00,64.6,64.68,64.55,64.67,160172.0,62.5031,62.5805,62.4547,62.5708,160172.0
2021-09-01 13:30:00,64.69,64.88,64.68,64.8,69180.0,62.5902,62.774,62.5805,62.6966,69180.0
2021-09-01 14:00:00,64.81,64.87,64.58,64.61,150436.0,62.7063,62.7643,62.4837,62.5128,150436.0
2021-09-01 14:30:00,64.6,64.65,64.52,64.58,120449.0,62.5031,62.5515,62.4257,62.4837,120449.0
2021-09-01 15:00:00,64.57,64.62,64.47,64.57,148328.0,62.4741,62.5225,62.3773,62.4741,148328.0
2021-09-01 15:30:00,64.58,64.65,64.47,64.55,259134.0,62.4837,62.5515,62.3773,62.4547,259134.0
2021-09-02 09:30:00,65.0,65.0,64.55,64.87,115376.0,62.8901,62.8901,62.4547,62.7643,115376.0
2021-09-02 10:00:00,64.83,64.9,64.55,64.56,62151.0,62.7256,62.7934,62.4547,62.4644,62151.0
2021-09-02 10:30:00,64.55,64.64,64.39,64.41,87960.0,62.4547,62.5418,62.2999,62.3193,87960.0
2021-09-02 11:00:00,64.41,64.58,64.38,64.48,139121.0,62.3193,62.4837,62.2902,62.387,139121.0
2021-09-02 11:30:00,64.47,64.52,64.4,64.43,45455.0,62.3773,62.4257,62.3096,62.3386,45455.0
2021-09-02 12:00:00,64.45,64.46,64.17,64.27,69618.0,62.358,62.3676,62.0871,62.1838,69618.0
2021-09-02 12:30:00,64.25,64.28,64.19,64.28,49124.0,62.1645,62.1935,62.1064,62.1935,49124.0
2021-09-02 13:00:00,64.28,64.41,64.21,64.34,126696.0,62.1935,62.3193,62.1258,62.2515,126696.0
2021-09-02 13:30:00,64.33,64.33,64.19,64.2,80640.0,62.2419,62.2419,62.1064,62.1161,80640.0
2021-09-02 14:00:00,64.21,64.26,64.06,64.23,91072.0,62.1258,62.1741,61.9806,62.1451,91072.0
2021-09-02 14:30:00,64.23,64.35,64.14,64.33,61923.0,62.1451,62.2612,62.058,62.2419,61923.0
2021-09-02 15:00:00,64.34,64.45,64.34,64.39,61289.0,62.2515,62.358,62.2515,62.2999,61289.0
2021-09-02 15:30:00,64.4,64.49,64.3,64.45,158254.0,62.3096,62.3967,62.2128,62.358,158254.0
2021-09-03 09:30:00,64.22,64.79,64.09,64.73,114495.0,62.1354,62.6869,62.0097,62.6289,114495.0
2021-09-03 10:00:00,64.74,65.17,64.62,65.01,255362.0,62.6386,63.0546,62.5225,62.8998,255362.0
2021-09-03 10:30:00,65.02,65.05,64.44,64.56,185213.0,62.9095,62.9385,62.3483,62.4644,185213.0
2021-09-03 11:00:00,64.62,65.09,64.57,64.71,222583.0,62.5225,62.9772,62.4741,62.6095,222583.0
2021-09-03 11:30:00,64.69,64.74,64.49,64.6,85276.0,62.5902,62.6386,62.3967,62.5031,85276.0
2021-09-03 12:00:00,64.58,64.58,64.43,64.49,47199.0,62.4837,62.4837,62.3386,62.3967,47199.0
2021-09-03 12:30:00,64.48,64.5,64.39,64.42,48694.0,62.387,62.4063,62.2999,62.3289,48694.0
2021-09-03 13:00:00,64.42,64.59,64.41,64.54,76902.0,62.3289,62.4934,62.3193,62.445,76902.0
2021-09-03 13:30:00,64.55,64.55,64.48,64.51,71971.0,62.4547,62.4547,62.387,62.416,71971.0
2021-09-03 14:00:00,64.51,64.57,64.46,64.52,88662.0,62.416,62.4741,62.3676,62.4257,88662.0
2021-09-03 14:30:00,64.51,64.56,64.46,64.52,102774.0,62.416,62.4644,62.3676,62.4257,102774.0
2021-09-03 15:00:00,64.51,64.54,64.4,64.48,98833.0,62.416,62.445,62.3096,62.387,98833.0
2021-09-03 15:30:00,64.48,64.53,64.42,64.43,299824.0,62.387,62.4354,62.3289,62.3386,299824.0
2021-09-07 09:30:00,64.11,64.12,63.01,63.79,254372.0,62.029,62.0387,60.9647,61.7194,254372.0
2021-09-07 10:00:00,63.76,64.2,63.75,64.0,148489.0,61.6904,62.1161,61.6807,61.9226,148489.0
2021-09-07 10:30:00,63.99,64.08,63.71,63.75,112338.0,61.9129,62.0,61.642,61.6807,112338.0
2021-09-07 11:00:00,63.74,63.82,63.52,63.54,101307.0,61.671,61.7484,61.4582,61.4775,101307.0
2021-09-07 11:30:00,63.54,63.63,63.1,63.13,206591.0,61.4775,61.5646,61.0518,61.0808,206591.0
2021-09-07 12:00:00,63.11,63.23,62.92,62.99,100213.0,61.0615,61.1776,60.8776,60.9454,100213.0
2021-09-07 12:30:00,62.99,63.17,62.93,63.09,73863.0,60.9454,61.1195,60.8873,61.0421,73863.0
2021-09-07 13:00:00,63.07,63.18,62.95,62.96,86410.0,61.0228,61.1292,60.9067,60.9163,86410.0
2021-09-07 13:30:00,62.96,63.0,62.84,62.9,110736.0,60.9163,60.955,60.8002,60.8583,110736.0
2021-09-07 14:00:00,62.9,62.91,62.77,62.87,116628.0,60.8583,60.868,60.7325,60.8293,116628.0
2021-09-07 14:30:00,62.87,63.19,62.83,63.09,113028.0,60.8293,61.1389,60.7906,61.0421,113028.0
2021-09-07 15:00:00,63.1,63.14,62.92,62.95,101700.0,61.0518,61.0905,60.8776,60.9067,101700.0
2021-09-07 15:30:00,62.95,62.98,62.73,62.75,431507.0,60.9067,60.9357,60.6938,60.7132,431507.0
2021-09-08 09:30:00,62.42,62.56,62.08,62.32,145037.0,60.3939,60.5293,60.0649,60.2971,145037.0
2021-09-08 10:00:00,62.34,62.47,62.09,62.1,104941.0,60.3165,60.4422,60.0746,60.0842,104941.0
2021-09-08 10:30:00,62.11,62.18,61.76,61.92,152737.0,60.0939,60.1617,59.7553,59.9101,152737.0
2021-09-08 11:00:00,61.87,62.2,61.87,62.17,129766.0,59.8617,60.181,59.8617,60.152,129766.0
2021-09-08 11:30:00,62.18,62.25,61.99,62.25,130256.0,60.1617,60.2294,59.9778,60.2294,130256.0
2021-09-08 12:00:00,62.26,62.62,62.24,62.57,99391.0,60.2391,60.5874,60.2197,60.539,99391.0
2021-09-08 12:30:00,62.56,62.78,62.54,62.77,61994.0,60.5293,60.7422,60.51,60.7325,61994.0
2021-09-08 13:00:00,62.77,62.78,62.55,62.62,42606.0,60.7325,60.7422,60.5196,60.5874,42606.0
2021-09-08 13:30:00,62.62,62.91,62.6,62.78,72680.0,60.5874,60.868,60.568,60.7422,72680.0
2021-09-08 14:00:00,62.79,62.97,62.74,62.8,78392.0,60.7519,60.926,60.7035,60.7615,78392.0
2021-09-08 14:30:00,62.79,63.08,62.78,63.06,141545.0,60.7519,61.0324,60.7422,61.0131,141545.0
2021-09-08 15:00:00,63.06,63.12,62.86,62.88,109751.0,61.0131,61.0711,60.8196,60.8389,109751.0
2021-09-08 15:30:00,62.88,63.15,62.87,63.09,332698.0,60.8389,61.1002,60.8293,61.0421,332698.0
2021-09-09 09:30:00,63.05,63.42,62.52,63.37,131020.0,61.0034,61.3614,60.4906,61.313,131020.0
2021-09-09 10:00:00,63.36,63.86,63.32,63.61,110465.0,61.3033,61.7871,61.2646,61.5452,110465.0
2021-09-09 10:30:00,63.61,63.73,63.52,63.54,119213.0,61.5452,61.6613,61.4582,61.4775,119213.0
2021-09-09 11:00:00,63.55,63.55,63.21,63.38,91577.0,61.4872,61.4872,61.1582,61.3227,91577.0
2021-09-09 11:30:00,63.37,63.89,63.33,63.89,126164.0,61.313,61.8161,61.2743,61.8161,126164.0
2021-09-09 12:00:00,63.87,63.87,63.43,63.43,67258.0,61.7968,61.7968,61.3711,61.3711,67258.0
2021-09-09 12:30:00,63.42,63.58,63.31,63.41,104999.0,61.3614,61.5162,61.255,61.3517,104999.0
2021-09-09 13:00:00,63.42,63.52,63.19,63.32,87000.0,61.3614,61.4582,61.1389,61.2646,87000.0
2021-09-09 13:30:00,63.32,63.34,63.19,63.24,93085.0,61.2646,61.284,61.1389,61.1872,93085.0
2021-09-09 14:00:00,63.24,63.25,63.05,63.08,62723.0,61.1872,61.1969,61.0034,61.0324,62723.0
2021-09-09 14:30:00,63.08,63.24,63.01,63.19,78450.0,61.0324,61.1872,60.9647,61.1389,78450.0
2021-09-09 15:00:00,63.19,63.2,63.04,63.12,65048.0,61.1389,61.1485,60.9937,61.0711,65048.0
2021-09-09 15:30:00,63.11,63.18,62.88,62.9,239786.0,61.0615,61.1292,60.8389,60.8583,239786.0
2021-09-10 09:30:00,63.2,63.62,62.41,62.6,154050.0,61.1485,61.5549,60.3842,60.568,154050.0
2021-09-10 10:00:00,62.58,62.65,62.26,62.32,160491.0,60.5487,60.6164,60.2391,60.2971,160491.0
2021-09-10 10:30:00,62.3,62.3,61.93,62.08,201160.0,60.2778,60.2778,59.9198,60.0649,201160.0
2021-09-10 11:00:00,62.08,62.41,62.04,62.3,103528.0,60.0649,60.3842,60.0262,60.2778,103528.0
2021-09-10 11:30:00,62.31,62.5,62.31,62.46,68802.0,60.2874,60.4713,60.2874,60.4326,68802.0
2021-09-10 12:00:00,62.44,62.99,62.44,62.92,96798.0,60.4132,60.9454,60.4132,60.8776,96798.0
2021-09-10 12:30:00,62.91,63.07,62.86,62.91,71166.0,60.868,61.0228,60.8196,60.868,71166.0
2021-09-10 13:00:00,62.92,63.1,62.87,63.07,74871.0,60.8776,61.0518,60.8293,61.0228,74871.0
2021-09-10 13:30:00,63.08,63.19,62.97,63.12,126279.0,61.0324,61.1389,60.926,61.0711,126279.0
2021-09-10 14:00:00,63.13,63.29,63.13,63.27,120272.0,61.0808,61.2356,61.0808,61.2163,120272.0
2021-09-10 14:30:00,63.27,63.29,63.08,63.15,91406.0,61.2163,61.2356,61.0324,61.1002,91406.0
2021-09-10 15:00:00,63.14,63.14,62.82,62.83,113020.0,61.0905,61.0905,60.7809,60.7906,113020.0
2021-09-10 15:30:00,62.81,62.81,62.5,62.75,492819.0,60.7712,60.7712,60.4713,60.7132,492819.0
2021-09-13 09:30:00,63.99,64.01,63.48,63.6,304916.0,61.9129,61.9323,61.4195,61.5356,304916.0
2021-09-13 10:00:00,63.58,63.68,63.02,63.05,160024.0,61.5162,61.613,60.9744,61.0034,160024.0
2021-09-13 10:30:00,63.06,63.48,62.96,63.28,125193.0,61.0131,61.4195,60.9163,61.2259,125193.0
2021-09-13 11:00:00,63.28,63.4,62.88,63.25,116084.0,61.2259,61.3421,60.8389,61.1969,116084.0
2021-09-13 11:30:00,63.2,63.3,63.05,63.14,89964.0,61.1485,61.2453,61.0034,61.0905,89964.0
2021-09-13 12:00:00,63.16,63.31,63.09,63.27,110884.0,61.1098,61.255,61.0421,61.2163,110884.0
2021-09-13 12:30:00,63.27,63.31,63.11,63.26,74678.0,61.2163,61.255,61.0615,61.2066,74678.0
2021-09-13 13:00:00,63.26,63.45,63.26,63.35,75713.0,61.2066,61.3904,61.2066,61.2937,75713.0
2021-09-13 13:30:00,63.34,63.4,63.23,63.27,64981.0,61.284,61.3421,61.1776,61.2163,64981.0
2021-09-13 14:00:00,63.28,63.39,63.14,63.26,75610.0,61.2259,61.3324,61.0905,61.2066,75610.0
2021-09-13 14:30:00,63.26,63.26,63.09,63.2,82093.0,61.2066,61.2066,61.0421,61.1485,82093.0
2021-09-13 15:00:00,63.2,63.26,63.01,63.24,84505.0,61.1485,61.2066,60.9647,61.1872,84505.0
2021-09-13 15:30:00,63.23,63.39,63.02,63.35,380653.0,61.1776,61.3324,60.9744,61.2937,380653.0
2021-09-14 09:30:00,63.65,63.74,63.02,63.12,338218.0,61.5839,61.671,60.9744,61.0711,338218.0
2021-09-14 10:00:00,63.11,63.35,62.88,63.09,527382.0,61.0615,61.2937,60.8389,61.0421,527382.0
2021-09-14 10:30:00,63.13,63.23,62.94,63.03,185594.0,61.0808,61.1776,60.897,60.9841,185594.0
2021-09-14 11:00:00,63.04,63.37,62.99,63.37,110624.0,60.9937,61.313,60.9454,61.313,110624.0
2021-09-14 11:30:00,63.38,63.72,63.24,63.72,109994.0,61.3227,61.6517,61.1872,61.6517,109994.0
2021-09-14 12:00:00,63.72,64.07,63.71,64.05,111513.0,61.6517,61.9903,61.642,61.971,111513.0
2021-09-14 12:30:00,64.05,64.05,63.81,63.86,116677.0,61.971,61.971,61.7387,61.7871,116677.0
2021-09-14 13:00:00,63.85,63.9,63.63,63.76,98830.0,61.7774,61.8258,61.5646,61.6904,98830.0
2021-09-14 13:30:00,63.75,63.77,63.59,63.62,107638.0,61.6807,61.7,61.5259,61.5549,107638.0
2021-09-14 14:00:00,63.61,63.61,63.2,63.38,110264.0,61.5452,61.5452,61.1485,61.3227,110264.0
2021-09-14 14:30:00,63.36,63.42,63.16,63.28,158103.0,61.3033,61.3614,61.1098,61.2259,158103.0
2021-09-14 15:00:00,63.26,63.41,63.21,63.3,184622.0,61.2066,61.3517,61.1582,61.2453,184622.0
2021-09-14 15:30:00,63.3,63.47,63.02,63.38,594708.0,61.2453,61.4098,60.9744,61.3227,594708.0
2021-09-15 09:30:00,63.25,63.87,63.18,63.83,178626.0,61.1969,61.7968,61.1292,61.7581,178626.0
2021-09-15 10:00:00,63.85,63.85,63.28,63.41,142759.0,61.7774,61.7774,61.2259,61.3517,142759.0
2021-09-15 10:30:00,63.39,63.54,63.28,63.45,107854.0,61.3324,61.4775,61.2259,61.3904,107854.0
2021-09-15 11:00:00,63.43,63.83,63.4,63.76,90179.0,61.3711,61.7581,61.3421,61.6904,90179.0
2021-09-15 11:30:00,63.75,63.82,63.59,63.8,108926.0,61.6807,61.7484,61.5259,61.7291,108926.0
2021-09-15 12:00:00,63.8,63.98,63.7,63.98,84565.0,61.7291,61.9032,61.6323,61.9032,84565.0
2021-09-15 12:30:00,63.98,64.29,63.97,64.27,94279.0,61.9032,62.2032,61.8935,62.1838,94279.0
2021-09-15 13:00:00,64.25,64.37,64.19,64.35,109105.0,62.1645,62.2806,62.1064,62.2612,109105.0
2021-09-15 13:30:00,64.34,64.62,64.34,64.39,181412.0,62.2515,62.5225,62.2515,62.2999,181412.0
2021-09-15 14:00:00,64.41,64.45,64.23,64.24,95636.0,62.3193,62.358,62.1451,62.1548,95636.0
2021-09-15 14:30:00,64.24,64.46,64.11,64.45,174131.0,62.1548,62.3676,62.029,62.358,174131.0
2021-09-15 15:00:00,64.45,64.77,64.43,64.76,222912.0,62.358,62.6676,62.3386,62.6579,222912.0
2021-09-15 15:30:00,64.76,64.84,64.53,64.61,641735.0,62.6579,62.7353,62.4354,62.5128,641735.0
2021-09-16 09:30:00,64.5,65.39,64.32,64.41,254145.0,62.4063,63.2675,62.2322,62.3193,254145.0
2021-09-16 10:00:00,64.39,64.39,63.96,64.29,164791.0,62.2999,62.2999,61.8839,62.2032,164791.0
2021-09-16 10:30:00,64.31,64.63,64.21,64.42,155472.0,62.2225,62.5321,62.1258,62.3289,155472.0
2021-09-16 11:00:00,64.42,64.57,64.3,64.55,184940.0,62.3289,62.4741,62.2128,62.4547,184940.0
2021-09-16 11:30:00,64.56,64.91,64.56,64.91,372058.0,62.4644,62.803,62.4644,62.803,372058.0
2021-09-16 12:00:00,64.91,65.19,64.77,65.18,289272.0,62.803,63.0739,62.6676,63.0643,289272.0
2021-09-16 12:30:00,65.18,66.14,65.16,65.33,1118537.0,63.0643,63.9931,63.0449,63.2094,1118537.0
2021-09-16 13:00:00,65.31,65.72,65.21,65.58,187176.0,63.1901,63.5867,63.0933,63.4513,187176.0
2021-09-16 13:30:00,65.57,65.78,65.46,65.72,222913.0,63.4416,63.6448,63.3352,63.5867,222913.0
2021-09-16 14:00:00,65.72,66.29,65.65,66.29,215843.0,63.5867,64.1382,63.519,64.1382,215843.0
2021-09-16 14:30:00,66.29,66.55,66.07,66.5,260117.0,64.1382,64.3898,63.9254,64.3414,260117.0
2021-09-16 15:00:00,66.49,66.58,66.29,66.39,208843.0,64.3318,64.4188,64.1382,64.235,208843.0
2021-09-16 15:30:00,66.38,66.66,66.31,66.65,705381.0,64.2253,64.4962,64.1576,64.4866,705381.0
2021-09-17 09:30:00,66.66,67.05,66.41,66.48,206835.0,64.4962,64.8736,64.2543,64.3221,206835.0
2021-09-17 10:00:00,66.56,66.6,66.17,66.29,121268.0,64.3995,64.4382,64.0221,64.1382,121268.0
2021-09-17 10:30:00,66.27,66.56,66.11,66.55,80245.0,64.1189,64.3995,63.9641,64.3898,80245.0
2021-09-17 11:00:00,66.54,66.64,66.28,66.42,74330.0,64.3801,64.4769,64.1286,64.264,74330.0
2021-09-17 11:30:00,66.41,66.52,66.3,66.46,84102.0,64.2543,64.3608,64.1479,64.3027,84102.0
2021-09-17 12:00:00,66.45,66.7,66.4,66.63,100702.0,64.293,64.5349,64.2447,64.4672,100702.0
2021-09-17 12:30:00,66.63,66.74,66.34,66.35,73698.0,64.4672,64.5736,64.1866,64.1963,73698.0
2021-09-17 13:00:00,66.35,66.36,66.0,66.17,68878.0,64.1963,64.206,63.8577,64.0221,68878.0
2021-09-17 13:30:00,66.17,66.32,66.14,66.31,72901.0,64.0221,64.1673,63.9931,64.1576,72901.0
2021-09-17 14:00:00,66.3,66.36,66.21,66.27,86275.0,64.1479,64.206,64.0608,64.1189,86275.0
2021-09-17 14:30:00,66.26,66.47,66.15,66.41,84802.0,64.1092,64.3124,64.0028,64.2543,84802.0
2021-09-17 15:00:00,66.42,66.52,66.21,66.26,97828.0,64.264,64.3608,64.0608,64.1092,97828.0
2021-09-17 15:30:00,66.26,66.57,66.06,66.47,525427.0,64.1092,64.4092,63.9157,64.3124,525427.0
2021-09-20 09:30:00,64.02,64.46,62.22,63.17,766825.0,61.9419,62.3676,60.2004,61.1195,766825.0
2021-09-20 10:00:00,63.17,63.44,62.85,62.98,336198.0,61.1195,61.3808,60.8099,60.9357,336198.0
2021-09-20 10:30:00,62.97,63.12,62.04,62.16,615963.0,60.926,61.0711,60.0262,60.1423,615963.0
2021-09-20 11:00:00,62.16,62.56,62.03,62.22,354188.0,60.1423,60.5293,60.0165,60.2004,354188.0
2021-09-20 11:30:00,62.22,62.23,61.33,61.55,440436.0,60.2004,60.21,59.3392,59.5521,440436.0
2021-09-20 12:00:00,61.54,61.54,61.15,61.31,278772.0,59.5424,59.5424,59.1651,59.3199,278772.0
2021-09-20 12:30:00,61.31,61.46,61.15,61.28,445031.0,59.3199,59.465,59.1651,59.2909,445031.0
2021-09-20 13:00:00,61.28,61.68,61.25,61.66,515980.0,59.2909,59.6779,59.2618,59.6585,515980.0
2021-09-20 13:30:00,61.66,61.9,61.33,61.6,579588.0,59.6585,59.8907,59.3392,59.6005,579588.0
2021-09-20 14:00:00,61.63,61.71,61.29,61.39,347727.0,59.6295,59.7069,59.3005,59.3973,347727.0
2021-09-20 14:30:00,61.39,61.76,61.29,61.37,826913.0,59.3973,59.7553,59.3005,59.3779,826913.0
2021-09-20 15:00:00,61.39,61.83,61.33,61.82,283461.0,59.3973,59.823,59.3392,59.8133,283461.0
2021-09-20 15:30:00,61.81,62.51,61.7,62.48,897760.0,59.8037,60.4809,59.6972,60.4519,897760.0
2021-09-21 09:30:00,63.36,63.93,62.87,63.5,267449.0,61.3033,61.8548,60.8293,61.4388,267449.0
2021-09-21 10:00:00,63.49,63.96,63.16,63.37,212119.0,61.4291,61.8839,61.1098,61.313,212119.0
2021-09-21 10:30:00,63.37,63.54,62.79,62.99,214228.0,61.313,61.4775,60.7519,60.9454,214228.0
2021-09-21 11:00:00,62.99,63.19,62.87,62.92,154875.0,60.9454,61.1389,60.8293,60.8776,154875.0
2021-09-21 11:30:00,62.94,63.29,62.94,63.07,99038.0,60.897,61.2356,60.897,61.0228,99038.0
2021-09-21 12:00:00,63.09,63.24,62.94,62.98,106925.0,61.0421,61.1872,60.897,60.9357,106925.0
2021-09-21 12:30:00,62.97,63.13,62.81,62.9,83359.0,60.926,61.0808,60.7712,60.8583,83359.0
2021-09-21 13:00:00,62.91,63.11,62.82,62.93,93293.0,60.868,61.0615,60.7809,60.8873,93293.0
2021-09-21 13:30:00,62.93,63.11,62.86,62.96,89890.0,60.8873,61.0615,60.8196,60.9163,89890.0
2021-09-21 14:00:00,63.0,63.08,62.75,62.78,83933.0,60.955,61.0324,60.7132,60.7422,83933.0
2021-09-21 14:30:00,62.79,63.25,62.79,62.99,106118.0,60.7519,61.1969,60.7519,60.9454,106118.0
2021-09-21 15:00:00,63.0,63.19,62.91,63.19,150999.0,60.955,61.1389,60.868,61.1389,150999.0
2021-09-21 15:30:00,63.18,63.57,63.16,63.51,627875.0,61.1292,61.5065,61.1098,61.4485,627875.0
2021-09-22 09:30:00,64.15,64.23,63.35,63.87,108661.0,62.0677,62.1451,61.2937,61.7968,108661.0
2021-09-22 10:00:00,63.9,63.93,63.24,63.26,78841.0,61.8258,61.8548,61.1872,61.2066,78841.0
2021-09-22 10:30:00,63.25,63.42,63.02,63.4,66597.0,61.1969,61.3614,60.9744,61.3421,66597.0
2021-09-22 11:00:00,63.39,63.81,63.37,63.76,142745.0,61.3324,61.7387,61.313,61.6904,142745.0
2021-09-22 11:30:00,63.75,63.95,63.7,63.73,56288.0,61.6807,61.8742,61.6323,61.6613,56288.0
2021-09-22 12:00:00,63.73,64.11,63.7,63.83,66010.0,61.6613,62.029,61.6323,61.7581,66010.0
2021-09-22 12:30:00,63.85,63.93,63.7,63.73,46973.0,61.7774,61.8548,61.6323,61.6613,46973.0
2021-09-22 13:00:00,63.74,63.87,63.6,63.82,38560.0,61.671,61.7968,61.5356,61.7484,38560.0
2021-09-22 13:30:00,63.81,63.87,63.55,63.56,44596.0,61.7387,61.7968,61.4872,61.4969,44596.0
2021-09-22 14:00:00,63.56,64.11,63.46,64.05,65728.0,61.4969,62.029,61.4001,61.971,65728.0
2021-09-22 14:30:00,64.02,64.15,63.6,63.78,71092.0,61.9419,62.0677,61.5356,61.7097,71092.0
2021-09-22 15:00:00,63.75,64.11,63.69,63.92,86886.0,61.6807,62.029,61.6226,61.8452,86886.0
2021-09-22 15:30:00,63.92,64.03,63.51,63.59,282989.0,61.8452,61.9516,61.4485,61.5259,282989.0
2021-09-23 09:30:00,63.89,64.31,63.66,63.88,179343.0,61.8161,62.2225,61.5936,61.8065,179343.0
2021-09-23 10:00:00,63.89,64.12,63.71,63.74,123169.0,61.8161,62.0387,61.642,61.671,123169.0
2021-09-23 10:30:00,63.77,64.05,63.69,63.9,100023.0,61.7,61.971,61.6226,61.8258,100023.0
2021-09-23 11:00:00,63.88,63.88,63.48,63.55,125816.0,61.8065,61.8065,61.4195,61.4872,125816.0
2021-09-23 11:30:00,63.55,63.56,63.27,63.47,143004.0,61.4872,61.4969,61.2163,61.4098,143004.0
2021-09-23 12:00:00,63.47,63.8,63.36,63.73,224666.0,61.4098,61.7291,61.3033,61.6613,224666.0
2021-09-23 12:30:00,63.72,63.85,63.64,63.84,102985.0,61.6517,61.7774,61.5743,61.7678,102985.0
2021-09-23 13:00:00,63.83,63.89,63.76,63.84,109226.0,61.7581,61.8161,61.6904,61.7678,109226.0
2021-09-23 13:30:00,63.87,64.11,63.87,64.01,128812.0,61.7968,62.029,61.7968,61.9323,128812.0
2021-09-23 14:00:00,64.01,64.03,63.76,63.76,117130.0,61.9323,61.9516,61.6904,61.6904,117130.0
2021-09-23 14:30:00,63.77,63.83,63.5,63.62,160907.0,61.7,61.7581,61.4388,61.5549,160907.0
2021-09-23 15:00:00,63.63,63.82,63.62,63.73,182279.0,61.5646,61.7484,61.5549,61.6613,182279.0
2021-09-23 15:30:00,63.73,63.84,63.54,63.63,400110.0,61.6613,61.7678,61.4775,61.5646,400110.0
2021-09-24 09:30:00,63.19,63.51,62.3,62.52,160696.0,61.1389,61.4485,60.2778,60.4906,160696.0
2021-09-24 10:00:00,62.49,62.58,62.17,62.3,244507.0,60.4616,60.5487,60.152,60.2778,244507.0
2021-09-24 10:30:00,62.28,62.31,61.96,62.15,108899.0,60.2584,60.2874,59.9488,60.1326,108899.0
2021-09-24 11:00:00,62.15,62.34,62.06,62.28,106751.0,60.1326,60.3165,60.0455,60.2584,106751.0
2021-09-24 11:30:00,62.28,62.6,62.27,62.54,85698.0,60.2584,60.568,60.2487,60.51,85698.0
2021-09-24 12:00:00,62.54,62.58,62.44,62.5,131492.0,60.51,60.5487,60.4132,60.4713,131492.0
2021-09-24 12:30:00,62.5,62.59,62.38,62.49,82389.0,60.4713,60.5583,60.3552,60.4616,82389.0
2021-09-24 13:00:00,62.45,62.57,62.43,62.57,64061.0,60.4229,60.539,60.4035,60.539,64061.0
2021-09-24 13:30:00,62.56,62.56,62.44,62.47,44228.0,60.5293,60.5293,60.4132,60.4422,44228.0
2021-09-24 14:00:00,62.48,62.5,62.34,62.42,51002.0,60.4519,60.4713,60.3165,60.3939,51002.0
2021-09-24 14:30:00,62.42,62.53,62.4,62.51,171854.0,60.3939,60.5003,60.3745,60.4809,171854.0
2021-09-24 15:00:00,62.5,62.57,62.38,62.42,89060.0,60.4713,60.539,60.3552,60.3939,89060.0
2021-09-24 15:30:00,62.42,62.46,62.03,62.03,334268.0,60.3939,60.4326,60.0165,60.0165,334268.0
2021-09-27 09:30:00,61.78,62.17,60.56,60.76,299288.0,59.7746,60.152,58.5942,58.7877,299288.0
2021-09-27 10:00:00,60.75,61.37,60.68,61.32,218648.0,58.7781,59.3779,58.7103,59.3296,218648.0
2021-09-27 10:30:00,61.33,61.61,61.32,61.55,120234.0,59.3392,59.6102,59.3296,59.5521,120234.0
2021-09-27 11:00:00,61.57,61.66,61.32,61.37,58576.0,59.5715,59.6585,59.3296,59.3779,58576.0
2021-09-27 11:30:00,61.37,61.49,61.13,61.2,74228.0,59.3779,59.494,59.1457,59.2135,74228.0
2021-09-27 12:00:00,61.2,61.37,61.14,61.35,68534.0,59.2135,59.3779,59.1554,59.3586,68534.0
2021-09-27 12:30:00,61.34,61.56,61.31,61.49,73095.0,59.3489,59.5618,59.3199,59.494,73095.0
2021-09-27 13:00:00,61.48,61.6,61.48,61.53,50988.0,59.4844,59.6005,59.4844,59.5328,50988.0
2021-09-27 13:30:00,61.53,61.58,61.42,61.58,58388.0,59.5328,59.5811,59.4263,59.5811,58388.0
2021-09-27 14:00:00,61.58,61.63,61.38,61.42,80996.0,59.5811,59.6295,59.3876,59.4263,80996.0
2021-09-27 14:30:00,61.43,61.44,61.3,61.35,75053.0,59.436,59.4457,59.3102,59.3586,75053.0
2021-09-27 15:00:00,61.35,61.5,61.32,61.38,80438.0,59.3586,59.5037,59.3296,59.3876,80438.0
2021-09-27 15:30:00,61.38,61.56,61.35,61.53,273747.0,59.3876,59.5618,59.3586,59.5328,273747.0
2021-09-28 09:30:00,61.0,61.14,59.87,60.26,241935.0,59.02,59.1554,57.9266,58.304,241935.0
2021-09-28 10:00:00,60.25,60.25,59.57,59.82,159798.0,58.2943,58.2943,57.6364,57.8783,159798.0
2021-09-28 10:30:00,59.79,60.12,59.65,59.93,103760.0,57.8492,58.1685,57.7138,57.9847,103760.0
2021-09-28 11:00:00,59.96,59.99,59.42,59.53,100097.0,58.0137,58.0427,57.4912,57.5977,100097.0
2021-09-28 11:30:00,59.51,59.83,59.45,59.79,82621.0,57.5783,57.8879,57.5203,57.8492,82621.0
2021-09-28 12:00:00,59.79,60.15,59.67,60.07,52942.0,57.8492,58.1975,57.7331,58.1201,52942.0
2021-09-28 12:30:00,60.07,60.09,59.87,59.88,56229.0,58.1201,58.1395,57.9266,57.9363,56229.0
2021-09-28 13:00:00,59.9,60.19,59.83,60.11,52111.0,57.9557,58.2362,57.8879,58.1588,52111.0
2021-09-28 13:30:00,60.1,60.17,59.85,59.89,44527.0,58.1492,58.2169,57.9073,57.946,44527.0
2021-09-28 14:00:00,59.9,60.14,59.79,60.1,59178.0,57.9557,58.1879,57.8492,58.1492,59178.0
2021-09-28 14:30:00,60.07,60.32,59.98,60.19,51805.0,58.1201,58.362,58.0331,58.2362,51805.0
2021-09-28 15:00:00,60.19,60.3,59.85,59.87,68192.0,58.2362,58.3427,57.9073,57.9266,68192.0
2021-09-28 15:30:00,59.83,60.12,59.71,60.0,425030.0,57.8879,58.1685,57.7718,58.0524,425030.0
2021-09-29 09:30:00,60.35,60.5,59.89,60.17,87211.0,58.3911,58.5362,57.946,58.2169,87211.0
2021-09-29 10:00:00,60.19,60.51,60.02,60.39,54736.0,58.2362,58.5459,58.0718,58.4298,54736.0
2021-09-29 10:30:00,60.34,60.6,60.25,60.37,56490.0,58.3814,58.6329,58.2943,58.4104,56490.0
2021-09-29 11:00:00,60.34,60.39,59.84,59.94,130548.0,58.3814,58.4298,57.8976,57.9944,130548.0
2021-09-29 11:30:00,59.94,60.11,59.85,60.11,57565.0,57.9944,58.1588,57.9073,58.1588,57565.0
2021-09-29 12:00:00,60.13,60.7,60.12,60.62,209104.0,58.1782,58.7297,58.1685,58.6523,209104.0
2021-09-29 12:30:00,60.63,60.65,60.45,60.5,91409.0,58.662,58.6813,58.4878,58.5362,91409.0
2021-09-29 13:00:00,60.53,60.71,60.37,60.68,47663.0,58.5652,58.7394,58.4104,58.7103,47663.0
2021-09-29 13:30:00,60.65,60.81,60.62,60.81,55877.0,58.6813,58.8361,58.6523,58.8361,55877.0
2021-09-29 14:00:00,60.83,61.06,60.78,60.98,96273.0,58.8555,59.078,58.8071,59.0006,96273.0
2021-09-29 14:30:00,60.98,61.18,60.98,61.17,72245.0,59.0006,59.1941,59.0006,59.1844,72245.0
2021-09-29 15:00:00,61.17,61.2,61.04,61.16,78246.0,59.1844,59.2135,59.0587,59.1748,78246.0
2021-09-29 15:30:00,61.15,61.21,60.79,60.83,239628.0,59.1651,59.2231,58.8168,58.8555,239628.0
2021-09-30 09:30:00,61.03,61.59,60.93,61.46,109913.0,59.049,59.5908,58.9522,59.465,109913.0
2021-09-30 10:00:00,61.46,61.46,61.14,61.26,124217.0,59.465,59.465,59.1554,59.2715,124217.0
2021-09-30 10:30:00,61.24,61.46,61.22,61.35,135667.0,59.2522,59.465,59.2328,59.3586,135667.0
2021-09-30 11:00:00,61.34,61.69,61.22,61.69,123964.0,59.3489,59.6876,59.2328,59.6876,123964.0
2021-09-30 11:30:00,61.65,61.73,61.14,61.27,210750.0,59.6489,59.7263,59.1554,59.2812,210750.0
2021-09-30 12:00:00,61.31,61.32,60.91,61.08,143808.0,59.3199,59.3296,58.9329,59.0974,143808.0
2021-09-30 12:30:00,61.07,61.09,60.61,60.68,72142.0,59.0877,59.107,58.6426,58.7103,72142.0
2021-09-30 13:00:00,60.64,60.88,60.6,60.72,52839.0,58.6716,58.9039,58.6329,58.749,52839.0
2021-09-30 13:30:00,60.72,61.04,60.6,61.02,61160.0,58.749,59.0587,58.6329,59.0393,61160.0
2021-09-30 14:00:00,61.02,61.26,60.91,61.07,114711.0,59.0393,59.2715,58.9329,59.0877,114711.0
2021-09-30 14:30:00,61.07,61.41,61.07,61.24,121292.0,59.0877,59.4166,59.0877,59.2522,121292.0
2021-09-30 15:00:00,61.22,61.38,61.08,61.25,324610.0,59.2328,59.3876,59.0974,59.2618,324610.0
2021-09-30 15:30:00,61.25,61.42,60.85,60.87,389464.0,59.2618,59.4263,58.8748,58.8942,389464.0
2021-10-01 09:30:00,61.35,61.61,61.02,61.46,143287.0,59.3586,59.6102,59.0393,59.465,143287.0
2021-10-01 10:00:00,61.49,61.64,60.78,60.82,203547.0,59.494,59.6392,58.8071,58.8458,203547.0
2021-10-01 10:30:00,60.82,61.11,60.63,61.04,98757.0,58.8458,59.1264,58.662,59.0587,98757.0
2021-10-01 11:00:00,61.03,61.12,60.8,60.98,86710.0,59.049,59.1361,58.8264,59.0006,86710.0
2021-10-01 11:30:00,60.99,61.41,60.99,61.24,73957.0,59.0103,59.4166,59.0103,59.2522,73957.0
2021-10-01 12:00:00,61.25,61.38,61.16,61.19,61935.0,59.2618,59.3876,59.1748,59.2038,61935.0
2021-10-01 12:30:00,61.19,61.28,61.01,61.1,64355.0,59.2038,59.2909,59.0296,59.1167,64355.0
2021-10-01 13:00:00,61.09,61.27,61.05,61.2,65008.0,59.107,59.2812,59.0683,59.2135,65008.0
2021-10-01 13:30:00,61.2,61.51,61.19,61.37,45089.0,59.2135,59.5134,59.2038,59.3779,45089.0
2021-10-01 14:00:00,61.4,61.74,61.4,61.73,63708.0,59.407,59.7359,59.407,59.7263,63708.0
2021-10-01 14:30:00,61.72,61.97,61.72,61.92,71631.0,59.7166,59.9585,59.7166,59.9101,71631.0
2021-10-01 15:00:00,61.92,62.07,61.78,61.82,91290.0,59.9101,60.0552,59.7746,59.8133,91290.0
2021-10-01 15:30:00,61.82,61.9,61.57,61.67,317608.0,59.8133,59.8907,59.5715,59.6682,317608.0
2021-10-04 09:30:00,61.6,61.9,61.13,61.61,130876.0,59.6005,59.8907,59.1457,59.6102,130876.0
2021-10-04 10:00:00,61.56,61.63,60.6,60.72,47387.0,59.5618,59.6295,58.6329,58.749,47387.0
2021-10-04 10:30:00,60.72,60.84,60.21,60.3,117297.0,58.749,58.8651,58.2556,58.3427,117297.0
2021-10-04 11:00:00,60.28,60.59,60.21,60.31,110142.0,58.3233,58.6233,58.2556,58.3524,110142.0
2021-10-04 11:30:00,60.32,60.35,60.06,60.2,108497.0,58.362,58.3911,58.1105,58.2459,108497.0
2021-10-04 12:00:00,60.17,60.21,59.96,60.05,81178.0,58.2169,58.2556,58.0137,58.1008,81178.0
2021-10-04 12:30:00,60.03,60.13,59.7,59.82,64382.0,58.0814,58.1782,57.7622,57.8783,64382.0
2021-10-04 13:00:00,59.78,60.06,59.66,60.04,77197.0,57.8396,58.1105,57.7235,58.0911,77197.0
2021-10-04 13:30:00,60.06,60.18,59.97,60.15,60378.0,58.1105,58.2266,58.0234,58.1975,60378.0
2021-10-04 14:00:00,60.16,60.48,60.14,60.25,97001.0,58.2072,58.5168,58.1879,58.2943,97001.0
2021-10-04 14:30:00,60.24,60.33,60.13,60.16,54194.0,58.2846,58.3717,58.1782,58.2072,54194.0
2021-10-04 15:00:00,60.16,60.32,59.81,59.97,117078.0,58.2072,58.362,57.8686,58.0234,117078.0
2021-10-04 15:30:00,59.99,60.33,59.92,60.24,222034.0,58.0427,58.3717,57.975,58.2846,222034.0
2021-10-05 09:30:00,60.79,60.8,60.28,60.47,102391.0,58.8168,58.8264,58.3233,58.5072,102391.0
2021-10-05 10:00:00,60.5,61.37,60.49,61.34,87361.0,58.5362,59.3779,58.5265,59.3489,87361.0
2021-10-05 10:30:00,61.35,61.69,61.24,61.69,72662.0,59.3586,59.6876,59.2522,59.6876,72662.0
2021-10-05 11:00:00,61.71,61.9,61.58,61.7,94515.0,59.7069,59.8907,59.5811,59.6972,94515.0
2021-10-05 11:30:00,61.68,61.68,61.5,61.59,56537.0,59.6779,59.6779,59.5037,59.5908,56537.0
2021-10-05 12:00:00,61.61,61.87,61.58,61.81,84063.0,59.6102,59.8617,59.5811,59.8037,84063.0
2021-10-05 12:30:00,61.81,61.84,61.71,61.82,46921.0,59.8037,59.8327,59.7069,59.8133,46921.0
2021-10-05 13:00:00,61.84,61.95,61.76,61.94,41237.0,59.8327,59.9391,59.7553,59.9294,41237.0
2021-10-05 13:30:00,61.96,62.12,61.88,62.01,84650.0,59.9488,60.1036,59.8714,59.9972,84650.0
2021-10-05 14:00:00,62.01,62.21,62.01,62.21,53160.0,59.9972,60.1907,59.9972,60.1907,53160.0
2021-10-05 14:30:00,62.21,62.25,62.05,62.13,56052.0,60.1907,60.2294,60.0359,60.1133,56052.0
2021-10-05 15:00:00,62.14,62.2,62.05,62.11,56766.0,60.123,60.181,60.0359,60.0939,56766.0
2021-10-05 15:30:00,62.09,62.09,61.79,61.84,286731.0,60.0746,60.0746,59.7843,59.8327,286731.0
2021-10-06 09:30:00,61.26,61.51,60.67,60.68,90290.0,59.2715,59.5134,58.7007,58.7103,90290.0
2021-10-06 10:00:00,60.64,60.86,60.31,60.58,164751.0,58.6716,58.8845,58.3524,58.6136,164751.0
2021-10-06 10:30:00,60.6,60.93,60.49,60.9,64222.0,58.6329,58.9522,58.5265,58.9232,64222.0
2021-10-06 11:00:00,60.88,61.05,60.81,60.92,98319.0,58.9039,59.0683,58.8361,58.9426,98319.0
2021-10-06 11:30:00,60.9,61.6,60.8,61.6,144738.0,58.9232,59.6005,58.8264,59.6005,144738.0
2021-10-06 12:00:00,61.59,61.97,61.58,61.63,270912.0,59.5908,59.9585,59.5811,59.6295,270912.0
2021-10-06 12:30:00,61.6,61.64,61.36,61.51,69307.0,59.6005,59.6392,59.3683,59.5134,69307.0
2021-10-06 13:00:00,61.51,61.92,61.47,61.9,69780.0,59.5134,59.9101,59.4747,59.8907,69780.0
2021-10-06 13:30:00,61.92,62.25,61.91,62.21,176842.0,59.9101,60.2294,59.9004,60.1907,176842.0
2021-10-06 14:00:00,62.25,62.38,62.09,62.15,188708.0,60.2294,60.3552,60.0746,60.1326,188708.0
2021-10-06 14:30:00,62.15,62.19,61.98,62.01,83967.0,60.1326,60.1713,59.9681,59.9972,83967.0
2021-10-06 15:00:00,62.01,62.09,61.92,61.95,88339.0,59.9972,60.0746,59.9101,59.9391,88339.0
2021-10-06 15:30:00,61.95,62.0,61.71,61.85,431475.0,59.9391,59.9875,59.7069,59.8424,431475.0
2021-10-07 09:30:00,62.82,63.28,62.69,63.2,145863.0,60.7809,61.2259,60.6551,61.1485,145863.0
2021-10-07 10:00:00,63.22,63.6,63.12,63.57,107353.0,61.1679,61.5356,61.0711,61.5065,107353.0
2021-10-07 10:30:00,63.59,64.04,63.47,63.91,99994.0,61.5259,61.9613,61.4098,61.8355,99994.0
2021-10-07 11:00:00,63.94,64.25,63.86,64.19,142896.0,61.8645,62.1645,61.7871,62.1064,142896.0
2021-10-07 11:30:00,64.19,64.4,64.08,64.34,96578.0,62.1064,62.3096,62.0,62.2515,96578.0
2021-10-07 12:00:00,64.36,64.37,64.11,64.26,78153.0,62.2709,62.2806,62.029,62.1741,78153.0
2021-10-07 12:30:00,64.25,64.32,64.18,64.23,116388.0,62.1645,62.2322,62.0967,62.1451,116388.0
2021-10-07 13:00:00,64.23,64.31,64.12,64.27,76778.0,62.1451,62.2225,62.0387,62.1838,76778.0
2021-10-07 13:30:00,64.26,64.27,64.15,64.18,49997.0,62.1741,62.1838,62.0677,62.0967,49997.0
2021-10-07 14:00:00,64.19,64.19,63.86,63.86,73794.0,62.1064,62.1064,61.7871,61.7871,73794.0
2021-10-07 14:30:00,63.87,63.87,63.44,63.44,82661.0,61.7968,61.7968,61.3808,61.3808,82661.0
2021-10-07 15:00:00,63.46,63.63,63.39,63.56,104445.0,61.4001,61.5646,61.3324,61.4969,104445.0
2021-10-07 15:30:00,63.56,63.6,63.29,63.36,177876.0,61.4969,61.5356,61.2356,61.3033,177876.0
2021-10-08 09:30:00,63.37,64.87,63.3,64.8,234660.0,61.313,62.7643,61.2453,62.6966,234660.0
2021-10-08 10:00:00,64.8,65.25,64.78,64.91,180573.0,62.6966,63.132,62.6773,62.803,180573.0
2021-10-08 10:30:00,64.93,65.02,64.51,64.9,164019.0,62.8224,62.9095,62.416,62.7934,164019.0
2021-10-08 11:00:00,64.87,65.33,64.87,65.31,141837.0,62.7643,63.2094,62.7643,63.1901,141837.0
2021-10-08 11:30:00,65.29,65.58,65.25,65.52,175417.0,63.1707,63.4513,63.132,63.3932,175417.0
2021-10-08 12:00:00,65.53,65.55,64.83,64.89,105503.0,63.4029,63.4223,62.7256,62.7837,105503.0
2021-10-08 12:30:00,64.89,65.08,64.84,64.86,74544.0,62.7837,62.9675,62.7353,62.7547,74544.0
2021-10-08 13:00:00,64.86,65.03,64.8,65.02,79999.0,62.7547,62.9191,62.6966,62.9095,79999.0
2021-10-08 13:30:00,65.0,65.0,64.85,64.93,96757.0,62.8901,62.8901,62.745,62.8224,96757.0
2021-10-08 14:00:00,64.93,65.22,64.92,65.18,79518.0,62.8224,63.103,62.8127,63.0643,79518.0
2021-10-08 14:30:00,65.18,65.45,65.13,65.35,181155.0,63.0643,63.3255,63.0159,63.2288,181155.0
2021-10-08 15:00:00,65.36,65.63,65.36,65.5,141912.0,63.2384,63.4997,63.2384,63.3739,141912.0
2021-10-08 15:30:00,65.5,65.74,65.45,65.51,613812.0,63.3739,63.6061,63.3255,63.3836,613812.0
2021-10-11 09:30:00,66.03,67.31,66.02,67.28,359156.0,63.8867,65.1251,63.877,65.0961,359156.0
2021-10-11 10:00:00,67.26,67.33,66.53,66.81,284680.0,65.0768,65.1445,64.3705,64.6414,284680.0
2021-10-11 10:30:00,66.82,66.97,66.74,66.78,109158.0,64.651,64.7962,64.5736,64.6123,109158.0
2021-10-11 11:00:00,66.8,66.82,66.66,66.66,134397.0,64.6317,64.651,64.4962,64.4962,134397.0
2021-10-11 11:30:00,66.68,66.69,66.31,66.38,120893.0,64.5156,64.5253,64.1576,64.2253,120893.0
2021-10-11 12:00:00,66.38,66.4,65.67,65.72,174203.0,64.2253,64.2447,63.5384,63.5867,174203.0
2021-10-11 12:30:00,65.72,66.35,65.42,65.53,142775.0,63.5867,64.1963,63.2965,63.4029,142775.0
2021-10-11 13:00:00,65.53,65.53,65.25,65.34,78256.0,63.4029,63.4029,63.132,63.2191,78256.0
2021-10-11 13:30:00,65.35,65.56,65.32,65.46,80154.0,63.2288,63.4319,63.1997,63.3352,80154.0
2021-10-11 14:00:00,65.47,65.67,65.45,65.53,48622.0,63.3449,63.5384,63.3255,63.4029,48622.0
2021-10-11 14:30:00,65.51,65.7,65.5,65.66,55616.0,63.3836,63.5674,63.3739,63.5287,55616.0
2021-10-11 15:00:00,65.66,65.69,65.49,65.5,82823.0,63.5287,63.5577,63.3642,63.3739,82823.0
2021-10-11 15:30:00,65.5,65.58,65.38,65.43,221318.0,63.3739,63.4513,63.2578,63.3062,221318.0
2021-10-12 09:30:00,65.71,65.99,65.36,65.37,108232.0,63.5771,63.848,63.2384,63.2481,108232.0
2021-10-12 10:00:00,65.37,65.52,64.84,65.17,91236.0,63.2481,63.3932,62.7353,63.0546,91236.0
2021-10-12 10:30:00,65.15,65.39,65.0,65.16,84921.0,63.0352,63.2675,62.8901,63.0449,84921.0
2021-10-12 11:00:00,65.13,65.49,65.13,65.39,44442.0,63.0159,63.3642,63.0159,63.2675,44442.0
2021-10-12 11:30:00,65.43,65.68,65.3,65.67,35726.0,63.3062,63.548,63.1804,63.5384,35726.0
2021-10-12 12:00:00,65.68,65.74,65.52,65.59,25963.0,63.548,63.6061,63.3932,63.461,25963.0
2021-10-12 12:30:00,65.55,65.57,65.37,65.53,39188.0,63.4223,63.4416,63.2481,63.4029,39188.0
2021-10-12 13:00:00,65.49,65.53,65.36,65.4,30534.0,63.3642,63.4029,63.2384,63.2771,30534.0
2021-10-12 13:30:00,65.38,65.55,65.18,65.28,34375.0,63.2578,63.4223,63.0643,63.161,34375.0
2021-10-12 14:00:00,65.26,65.54,65.25,65.45,65726.0,63.1417,63.4126,63.132,63.3255,65726.0
2021-10-12 14:30:00,65.45,65.47,65.1,65.11,94055.0,63.3255,63.3449,62.9869,62.9965,94055.0
2021-10-12 15:00:00,65.1,65.4,64.99,65.39,141350.0,62.9869,63.2771,62.8804,63.2675,141350.0
2021-10-12 15:30:00,65.38,65.41,65.08,65.28,218408.0,63.2578,63.2868,62.9675,63.161,218408.0
2021-10-13 09:30:00,66.08,66.2,65.23,65.5,86094.0,63.9351,64.0512,63.1127,63.3739,86094.0
2021-10-13 10:00:00,65.49,65.57,65.07,65.28,78172.0,63.3642,63.4416,62.9578,63.161,78172.0
2021-10-13 10:30:00,65.27,65.76,65.19,65.72,92919.0,63.1514,63.6254,63.0739,63.5867,92919.0
2021-10-13 11:00:00,65.73,65.99,65.65,65.8,95800.0,63.5964,63.848,63.519,63.6641,95800.0
2021-10-13 11:30:00,65.81,66.0,65.7,65.77,77066.0,63.6738,63.8577,63.5674,63.6351,77066.0
2021-10-13 12:00:00,65.77,65.8,65.67,65.71,43112.0,63.6351,63.6641,63.5384,63.5771,43112.0
2021-10-13 12:30:00,65.7,65.82,65.61,65.72,34358.0,63.5674,63.6835,63.4803,63.5867,34358.0
2021-10-13 13:00:00,65.7,65.83,65.63,65.73,38578.0,63.5674,63.6932,63.4997,63.5964,38578.0
2021-10-13 13:30:00,65.74,65.79,65.59,65.59,42355.0,63.6061,63.6545,63.461,63.461,42355.0
2021-10-13 14:00:00,65.58,65.87,65.49,65.5,112486.0,63.4513,63.7319,63.3642,63.3739,112486.0
2021-10-13 14:30:00,65.53,65.79,65.5,65.76,104356.0,63.4029,63.6545,63.3739,63.6254,104356.0
2021-10-13 15:00:00,65.75,65.95,65.71,65.72,63751.0,63.6158,63.8093,63.5771,63.5867,63751.0
2021-10-13 15:30:00,65.73,65.93,65.68,65.79,251048.0,63.5964,63.7899,63.548,63.6545,251048.0
2021-10-14 09:30:00,66.54,66.81,66.0,66.07,51276.0,64.3801,64.6414,63.8577,63.9254,51276.0
2021-10-14 10:00:00,66.08,66.14,65.91,66.01,47195.0,63.9351,63.9931,63.7706,63.8673,47195.0
2021-10-14 10:30:00,66.01,66.28,65.84,66.23,47480.0,63.8673,64.1286,63.7028,64.0802,47480.0
2021-10-14 11:00:00,66.2,66.23,65.94,66.04,52972.0,64.0512,64.0802,63.7996,63.8964,52972.0
2021-10-14 11:30:00,66.03,66.39,66.02,66.34,50686.0,63.8867,64.235,63.877,64.1866,50686.0
2021-10-14 12:00:00,66.33,66.43,66.22,66.32,32968.0,64.1769,64.2737,64.0705,64.1673,32968.0
2021-10-14 12:30:00,66.31,66.34,66.16,66.31,36066.0,64.1576,64.1866,64.0125,64.1576,36066.0
2021-10-14 13:00:00,66.3,66.37,66.18,66.21,73549.0,64.1479,64.2156,64.0318,64.0608,73549.0
2021-10-14 13:30:00,66.22,66.41,66.22,66.38,36603.0,64.0705,64.2543,64.0705,64.2253,36603.0
2021-10-14 14:00:00,66.39,66.74,66.36,66.73,45644.0,64.235,64.5736,64.206,64.564,45644.0
2021-10-14 14:30:00,66.72,66.83,66.68,66.81,47338.0,64.5543,64.6607,64.5156,64.6414,47338.0
2021-10-14 15:00:00,66.81,66.82,66.66,66.76,70219.0,64.6414,64.651,64.4962,64.593,70219.0
2021-10-14 15:30:00,66.77,66.92,66.71,66.81,321886.0,64.6027,64.7478,64.5446,64.6414,321886.0
2021-10-15 09:30:00,67.49,67.5,66.85,66.9,75215.0,65.2993,65.309,64.6801,64.7284,75215.0
2021-10-15 10:00:00,66.85,66.93,66.23,66.23,93339.0,64.6801,64.7575,64.0802,64.0802,93339.0
2021-10-15 10:30:00,66.23,66.53,66.22,66.53,59132.0,64.0802,64.3705,64.0705,64.3705,59132.0
2021-10-15 11:00:00,66.54,66.56,66.3,66.41,42670.0,64.3801,64.3995,64.1479,64.2543,42670.0
2021-10-15 11:30:00,66.41,66.71,66.24,66.5,44551.0,64.2543,64.5446,64.0899,64.3414,44551.0
2021-10-15 12:00:00,66.49,66.5,66.26,66.31,35865.0,64.3318,64.3414,64.1092,64.1576,35865.0
2021-10-15 12:30:00,66.31,66.42,66.23,66.39,34952.0,64.1576,64.264,64.0802,64.235,34952.0
2021-10-15 13:00:00,66.38,66.43,66.25,66.3,17359.0,64.2253,64.2737,64.0995,64.1479,17359.0
2021-10-15 13:30:00,66.31,66.52,66.31,66.48,23481.0,64.1576,64.3608,64.1576,64.3221,23481.0
2021-10-15 14:00:00,66.49,66.6,66.49,66.6,30789.0,64.3318,64.4382,64.3318,64.4382,30789.0
2021-10-15 14:30:00,66.6,66.64,66.39,66.41,36416.0,64.4382,64.4769,64.235,64.2543,36416.0
2021-10-15 15:00:00,66.42,66.47,66.22,66.29,57304.0,64.264,64.3124,64.0705,64.1382,57304.0
2021-10-15 15:30:00,66.27,66.29,66.02,66.19,268987.0,64.1189,64.1382,63.877,64.0415,268987.0
2021-10-18 09:30:00,66.35,66.62,66.05,66.36,103030.0,64.1963,64.4575,63.906,64.206,103030.0
2021-10-18 10:00:00,66.36,66.65,66.3,66.65,86753.0,64.206,64.4866,64.1479,64.4866,86753.0
2021-10-18 10:30:00,66.67,66.73,66.45,66.45,34911.0,64.5059,64.564,64.293,64.293,34911.0
2021-10-18 11:00:00,66.46,66.61,66.35,66.45,81332.0,64.3027,64.4479,64.1963,64.293,81332.0
2021-10-18 11:30:00,66.43,66.65,66.42,66.63,35118.0,64.2737,64.4866,64.264,64.4672,35118.0
2021-10-18 12:00:00,66.63,66.71,66.54,66.62,32606.0,64.4672,64.5446,64.3801,64.4575,32606.0
2021-10-18 12:30:00,66.61,66.64,66.41,66.41,37604.0,64.4479,64.4769,64.2543,64.2543,37604.0
2021-10-18 13:00:00,66.41,66.42,66.22,66.33,84123.0,64.2543,64.264,64.0705,64.1769,84123.0
2021-10-18 13:30:00,66.34,66.49,66.34,66.42,49606.0,64.1866,64.3318,64.1866,64.264,49606.0
2021-10-18 14:00:00,66.4,66.55,66.37,66.54,243375.0,64.2447,64.3898,64.2156,64.3801,243375.0
2021-10-18 14:30:00,66.53,66.83,66.49,66.82,104134.0,64.3705,64.6607,64.3318,64.651,104134.0
2021-10-18 15:00:00,66.82,66.91,66.78,66.9,49983.0,64.651,64.7381,64.6123,64.7284,49983.0
2021-10-18 15:30:00,66.9,67.15,66.79,67.15,207626.0,64.7284,64.9703,64.622,64.9703,207626.0
2021-10-19 09:30:00,67.53,67.71,67.02,67.5,457043.0,65.338,65.5122,64.8445,65.309,457043.0
2021-10-19 10:00:00,67.47,68.06,67.34,67.72,181461.0,65.2799,65.8508,65.1542,65.5218,181461.0
2021-10-19 10:30:00,67.73,68.14,67.69,68.14,112785.0,65.5315,65.9282,65.4928,65.9282,112785.0
2021-10-19 11:00:00,68.14,68.41,68.09,68.12,142789.0,65.9282,66.1894,65.8798,65.9088,142789.0
2021-10-19 11:30:00,68.12,68.37,67.97,67.97,223993.0,65.9088,66.1507,65.7637,65.7637,223993.0
2021-10-19 12:00:00,67.97,67.97,67.82,67.95,52468.0,65.7637,65.7637,65.6186,65.7444,52468.0
2021-10-19 12:30:00,67.97,68.23,67.96,68.21,46235.0,65.7637,66.0153,65.754,65.9959,46235.0
2021-10-19 13:00:00,68.2,68.3,68.15,68.3,36142.0,65.9862,66.083,65.9379,66.083,36142.0
2021-10-19 13:30:00,68.3,68.36,68.24,68.25,43166.0,66.083,66.1411,66.0249,66.0346,43166.0
2021-10-19 14:00:00,68.25,68.32,68.12,68.22,87591.0,66.0346,66.1023,65.9088,66.0056,87591.0
2021-10-19 14:30:00,68.22,68.36,68.11,68.23,147436.0,66.0056,66.1411,65.8992,66.0153,147436.0
2021-10-19 15:00:00,68.24,68.43,68.14,68.15,126150.0,66.0249,66.2088,65.9282,65.9379,126150.0
2021-10-19 15:30:00,68.14,68.53,68.1,68.53,237670.0,65.9282,66.3055,65.8895,66.3055,237670.0
2021-10-20 09:30:00,69.01,69.68,68.72,69.55,232331.0,66.77,67.4182,66.4894,67.2924,232331.0
2021-10-20 10:00:00,69.55,70.43,69.26,70.2,307822.0,67.2924,68.1439,67.0118,67.9213,307822.0
2021-10-20 10:30:00,70.24,70.28,69.82,69.95,136771.0,67.96,67.9987,67.5537,67.6794,136771.0
2021-10-20 11:00:00,69.95,69.97,69.53,69.84,253225.0,67.6794,67.6988,67.2731,67.573,253225.0
2021-10-20 11:30:00,69.84,69.88,69.6,69.76,425492.0,67.573,67.6117,67.3408,67.4956,425492.0
2021-10-20 12:00:00,69.77,69.86,69.67,69.86,49161.0,67.5053,67.5924,67.4085,67.5924,49161.0
2021-10-20 12:30:00,69.86,69.92,69.72,69.79,107902.0,67.5924,67.6504,67.4569,67.5246,107902.0
2021-10-20 13:00:00,69.77,69.89,69.65,69.87,54528.0,67.5053,67.6214,67.3892,67.602,54528.0
2021-10-20 13:30:00,69.85,70.09,69.84,70.07,61766.0,67.5827,67.8149,67.573,67.7955,61766.0
2021-10-20 14:00:00,70.08,70.5,70.05,70.26,308859.0,67.8052,68.2116,67.7762,67.9794,308859.0
2021-10-20 14:30:00,70.28,70.3,70.1,70.23,121016.0,67.9987,68.0181,67.8246,67.9504,121016.0
2021-10-20 15:00:00,70.24,70.33,70.16,70.3,101640.0,67.96,68.0471,67.8826,68.0181,101640.0
2021-10-20 15:30:00,70.3,70.59,70.22,70.57,416992.0,68.0181,68.2987,67.9407,68.2793,416992.0
2021-10-21 09:30:00,70.46,71.63,70.4,71.62,407331.0,68.1729,69.3049,68.1148,69.2952,407331.0
2021-10-21 10:00:00,71.63,71.85,71.25,71.61,177550.0,69.3049,69.5178,68.9372,69.2856,177550.0
2021-10-21 10:30:00,71.57,72.27,71.43,72.27,282761.0,69.2469,69.9241,69.1114,69.9241,282761.0
2021-10-21 11:00:00,72.25,72.36,71.85,72.17,167290.0,69.9048,70.0112,69.5178,69.8274,167290.0
2021-10-21 11:30:00,72.15,72.59,71.9,72.59,140499.0,69.808,70.2337,69.5661,70.2337,140499.0
2021-10-21 12:00:00,72.59,72.96,72.49,72.85,114161.0,70.2337,70.5917,70.137,70.4853,114161.0
2021-10-21 12:30:00,72.83,72.89,72.77,72.85,215676.0,70.466,70.524,70.4079,70.4853,215676.0
2021-10-21 13:00:00,72.84,72.89,72.66,72.85,145744.0,70.4756,70.524,70.3015,70.4853,145744.0
2021-10-21 13:30:00,72.86,73.14,72.46,72.55,101072.0,70.495,70.7659,70.108,70.195,101072.0
2021-10-21 14:00:00,72.54,72.61,72.24,72.39,78488.0,70.1854,70.2531,69.8951,70.0402,78488.0
2021-10-21 14:30:00,72.39,72.54,72.38,72.41,96454.0,70.0402,70.1854,70.0306,70.0596,96454.0
2021-10-21 15:00:00,72.43,72.75,72.4,72.74,111682.0,70.0789,70.3886,70.0499,70.3789,111682.0
2021-10-21 15:30:00,72.75,73.16,72.74,73.1,462195.0,70.3886,70.7852,70.3789,70.7272,462195.0
2021-10-22 09:30:00,73.0,73.5,72.69,73.0,379518.0,70.6304,71.1142,70.3305,70.6304,379518.0
2021-10-22 10:00:00,73.0,73.11,72.79,73.03,226620.0,70.6304,70.7369,70.4273,70.6595,226620.0
2021-10-22 10:30:00,73.04,73.05,72.71,72.86,367619.0,70.6691,70.6788,70.3499,70.495,367619.0
2021-10-22 11:00:00,72.86,73.0,72.46,72.5,204363.0,70.495,70.6304,70.108,70.1467,204363.0
2021-10-22 11:30:00,72.5,72.56,72.04,72.38,76319.0,70.1467,70.2047,69.7016,70.0306,76319.0
2021-10-22 12:00:00,72.38,72.66,72.28,72.66,121628.0,70.0306,70.3015,69.9338,70.3015,121628.0
2021-10-22 12:30:00,72.66,72.95,72.59,72.86,91923.0,70.3015,70.5821,70.2337,70.495,91923.0
2021-10-22 13:00:00,72.86,73.03,72.72,72.86,136314.0,70.495,70.6595,70.3595,70.495,136314.0
2021-10-22 13:30:00,72.83,72.87,72.74,72.76,44839.0,70.466,70.5047,70.3789,70.3982,44839.0
2021-10-22 14:00:00,72.75,73.18,72.74,73.15,108765.0,70.3886,70.8046,70.3789,70.7756,108765.0
2021-10-22 14:30:00,73.17,73.39,73.09,73.39,72325.0,70.7949,71.0078,70.7175,71.0078,72325.0
2021-10-22 15:00:00,73.4,73.48,73.32,73.46,71262.0,71.0175,71.0949,70.9401,71.0755,71262.0
2021-10-22 15:30:00,73.46,73.83,73.46,73.55,267946.0,71.0755,71.4335,71.0755,71.1626,267946.0
2021-10-25 09:30:00,74.25,75.09,73.82,73.88,270685.0,71.8399,72.6526,71.4238,71.4819,270685.0
2021-10-25 10:00:00,73.85,73.97,73.54,73.63,68979.0,71.4528,71.569,71.1529,71.24,68979.0
2021-10-25 10:30:00,73.64,74.05,73.64,73.97,74677.0,71.2497,71.6464,71.2497,71.569,74677.0
2021-10-25 11:00:00,73.95,74.3,73.94,74.27,49255.0,71.5496,71.8882,71.5399,71.8592,49255.0
2021-10-25 11:30:00,74.27,74.44,74.18,74.39,64285.0,71.8592,72.0237,71.7721,71.9753,64285.0
2021-10-25 12:00:00,74.37,74.61,74.33,74.53,104059.0,71.956,72.1882,71.9173,72.1108,104059.0
2021-10-25 12:30:00,74.52,74.7,74.37,74.37,57538.0,72.1011,72.2753,71.956,71.956,57538.0
2021-10-25 13:00:00,74.37,74.46,74.24,74.4,65348.0,71.956,72.043,71.8302,71.985,65348.0
2021-10-25 13:30:00,74.39,74.42,74.25,74.28,42811.0,71.9753,72.0043,71.8399,71.8689,42811.0
2021-10-25 14:00:00,74.26,74.5,74.19,74.47,91878.0,71.8495,72.0817,71.7818,72.0527,91878.0
2021-10-25 14:30:00,74.49,74.64,74.37,74.61,92656.0,72.0721,72.2172,71.956,72.1882,92656.0
2021-10-25 15:00:00,74.61,74.65,74.52,74.58,69454.0,72.1882,72.2269,72.1011,72.1592,69454.0
2021-10-25 15:30:00,74.59,74.95,74.57,74.82,465796.0,72.1688,72.5171,72.1495,72.3914,465796.0
2021-10-26 09:30:00,75.59,75.96,75.43,75.48,273112.0,73.1364,73.4944,72.9816,73.0299,273112.0
2021-10-26 10:00:00,75.48,76.13,75.38,75.85,108569.0,73.0299,73.6588,72.9332,73.3879,108569.0
2021-10-26 10:30:00,75.87,76.5,75.72,76.46,161469.0,73.4073,74.0168,73.2621,73.9781,161469.0
2021-10-26 11:00:00,76.45,77.04,76.26,76.83,540618.0,73.9685,74.5393,73.7846,74.3361,540618.0
2021-10-26 11:30:00,76.82,76.85,76.36,76.41,276130.0,74.3264,74.3555,73.8814,73.9298,276130.0
2021-10-26 12:00:00,76.43,76.51,76.12,76.28,318368.0,73.9491,74.0265,73.6492,73.804,318368.0
2021-10-26 12:30:00,76.28,76.33,75.76,75.98,155043.0,73.804,73.8523,73.3008,73.5137,155043.0
2021-10-26 13:00:00,75.96,76.1,75.67,75.82,65938.0,73.4944,73.6298,73.2138,73.3589,65938.0
2021-10-26 13:30:00,75.79,75.81,75.47,75.5,114122.0,73.3299,73.3492,73.0203,73.0493,114122.0
2021-10-26 14:00:00,75.51,75.81,75.46,75.65,76709.0,73.059,73.3492,73.0106,73.1944,76709.0
2021-10-26 14:30:00,75.66,75.85,75.44,75.59,57303.0,73.2041,73.3879,72.9912,73.1364,57303.0
2021-10-26 15:00:00,75.6,75.92,75.52,75.87,126753.0,73.146,73.4557,73.0686,73.4073,126753.0
2021-10-26 15:30:00,75.87,76.64,75.85,76.56,788849.0,73.4073,74.1523,73.3879,74.0749,788849.0
2021-10-27 09:30:00,76.09,76.33,74.97,76.01,305820.0,73.6201,73.8523,72.5365,73.5427,305820.0
2021-10-27 10:00:00,75.93,76.23,75.59,75.7,247120.0,73.4653,73.7556,73.1364,73.2428,247120.0
2021-10-27 10:30:00,75.69,75.76,75.38,75.66,161592.0,73.2331,73.3008,72.9332,73.2041,161592.0
2021-10-27 11:00:00,75.65,76.28,75.62,76.22,186944.0,73.1944,73.804,73.1654,73.7459,186944.0
2021-10-27 11:30:00,76.22,76.38,75.85,75.94,129104.0,73.7459,73.9007,73.3879,73.475,129104.0
2021-10-27 12:00:00,75.96,76.13,75.84,75.97,118229.0,73.4944,73.6588,73.3783,73.504,118229.0
2021-10-27 12:30:00,75.94,75.98,75.66,75.9,73906.0,73.475,73.5137,73.2041,73.4363,73906.0
2021-10-27 13:00:00,75.89,76.42,75.85,76.24,91436.0,73.4266,73.9394,73.3879,73.7653,91436.0
2021-10-27 13:30:00,76.24,76.69,76.05,76.5,172480.0,73.7653,74.2007,73.5814,74.0168,172480.0
2021-10-27 14:00:00,76.5,76.65,76.14,76.25,134342.0,74.0168,74.162,73.6685,73.7749,134342.0
2021-10-27 14:30:00,76.26,76.85,76.24,76.8,304171.0,73.7846,74.3555,73.7653,74.3071,304171.0
2021-10-27 15:00:00,76.77,76.8,76.26,76.51,258770.0,74.2781,74.3071,73.7846,74.0265,258770.0
2021-10-27 15:30:00,76.52,76.53,75.95,76.34,897059.0,74.0362,74.0459,73.4847,73.862,897059.0
2021-10-28 09:30:00,76.45,78.17,76.33,77.99,235162.0,73.9685,75.6326,73.8523,75.4585,235162.0
2021-10-28 10:00:00,77.94,78.28,77.81,77.97,563083.0,75.4101,75.7391,75.2843,75.4391,563083.0
2021-10-28 10:30:00,77.97,78.16,77.9,77.97,144740.0,75.4391,75.6229,75.3714,75.4391,144740.0
2021-10-28 11:00:00,77.97,78.11,77.77,77.85,189880.0,75.4391,75.5746,75.2456,75.323,189880.0
2021-10-28 11:30:00,77.83,78.15,77.75,77.88,133336.0,75.3037,75.6133,75.2263,75.352,133336.0
2021-10-28 12:00:00,77.89,78.38,77.87,78.28,114635.0,75.3617,75.8358,75.3424,75.7391,114635.0
2021-10-28 12:30:00,78.28,78.39,78.19,78.22,77124.0,75.7391,75.8455,75.652,75.681,77124.0
2021-10-28 13:00:00,78.23,78.26,77.91,77.93,57051.0,75.6907,75.7197,75.3811,75.4004,57051.0
2021-10-28 13:30:00,77.94,78.07,77.83,78.01,192688.0,75.4101,75.5359,75.3037,75.4778,192688.0
2021-10-28 14:00:00,78.01,78.5,78.01,78.48,109400.0,75.4778,75.9519,75.4778,75.9326,109400.0
2021-10-28 14:30:00,78.47,78.71,78.46,78.62,132325.0,75.9229,76.1551,75.9132,76.068,132325.0
2021-10-28 15:00:00,78.6,78.66,78.29,78.35,155082.0,76.0487,76.1067,75.7487,75.8068,155082.0
2021-10-28 15:30:00,78.35,79.29,78.32,79.25,782729.0,75.8068,76.7163,75.7778,76.6776,782729.0
2021-10-29 09:30:00,78.41,78.83,77.77,78.09,202404.0,75.8648,76.2712,75.2456,75.5552,202404.0
2021-10-29 10:00:00,78.08,78.59,77.92,78.5,114749.0,75.5455,76.039,75.3907,75.9519,114749.0
2021-10-29 10:30:00,78.5,78.63,78.31,78.47,115780.0,75.9519,76.0777,75.7681,75.9229,115780.0
2021-10-29 11:00:00,78.45,78.88,78.45,78.82,366873.0,75.9035,76.3196,75.9035,76.2615,366873.0
2021-10-29 11:30:00,78.82,78.97,78.45,78.63,145135.0,76.2615,76.4067,75.9035,76.0777,145135.0
2021-10-29 12:00:00,78.59,78.92,78.32,78.79,242865.0,76.039,76.3583,75.7778,76.2325,242865.0
2021-10-29 12:30:00,78.79,79.07,78.67,79.04,140360.0,76.2325,76.5034,76.1164,76.4744,140360.0
2021-10-29 13:00:00,79.01,79.06,78.66,78.8,141587.0,76.4454,76.4937,76.1067,76.2422,141587.0
2021-10-29 13:30:00,78.8,79.02,78.58,78.71,195989.0,76.2422,76.455,76.0293,76.1551,195989.0
2021-10-29 14:00:00,78.72,78.72,78.36,78.42,73455.0,76.1648,76.1648,75.8165,75.8745,73455.0
2021-10-29 14:30:00,78.37,79.03,78.27,79.02,741464.0,75.8261,76.4647,75.7294,76.455,741464.0
2021-10-29 15:00:00,79.02,79.34,78.9,79.08,1103060.0,76.455,76.7646,76.3389,76.5131,1103060.0
2021-10-29 15:30:00,79.12,79.74,78.78,79.72,855095.0,76.5518,77.1517,76.2228,77.1323,855095.0
2021-11-01 09:30:00,79.99,80.0,78.14,78.3,188069.0,77.3935,77.4032,75.6036,75.7584,188069.0
2021-11-01 10:00:00,78.34,78.4,77.66,77.78,150021.0,75.7971,75.8552,75.1392,75.2553,150021.0
2021-11-01 10:30:00,77.76,78.38,77.58,78.25,256178.0,75.2359,75.8358,75.0618,75.71,256178.0
2021-11-01 11:00:00,78.23,78.68,77.99,78.24,154209.0,75.6907,76.1261,75.4585,75.7003,154209.0
2021-11-01 11:30:00,78.25,78.37,77.81,78.06,183802.0,75.71,75.8261,75.2843,75.5262,183802.0
2021-11-01 12:00:00,78.06,78.45,78.06,78.25,78618.0,75.5262,75.9035,75.5262,75.71,78618.0
2021-11-01 12:30:00,78.28,78.39,78.17,78.24,74242.0,75.7391,75.8455,75.6326,75.7003,74242.0
2021-11-01 13:00:00,78.21,78.29,78.06,78.08,55112.0,75.6713,75.7487,75.5262,75.5455,55112.0
2021-11-01 13:30:00,78.1,78.24,78.06,78.09,71430.0,75.5649,75.7003,75.5262,75.5552,71430.0
2021-11-01 14:00:00,78.09,78.19,77.93,78.05,139736.0,75.5552,75.652,75.4004,75.5165,139736.0
2021-11-01 14:30:00,78.05,78.12,77.94,78.1,168418.0,75.5165,75.5842,75.4101,75.5649,168418.0
2021-11-01 15:00:00,78.07,78.12,77.81,77.86,200976.0,75.5359,75.5842,75.2843,75.3327,200976.0
2021-11-01 15:30:00,77.87,77.9,77.25,77.64,633902.0,75.3424,75.3714,74.7425,75.1198,633902.0
2021-11-02 09:30:00,75.35,78.71,75.21,78.4,381117.0,72.9042,76.1551,72.7687,75.8552,381117.0
2021-11-02 10:00:00,78.25,79.74,77.72,79.59,277893.0,75.71,77.1517,75.1972,77.0065,277893.0
2021-11-02 10:30:00,79.32,79.58,78.48,79.37,415498.0,76.7453,76.9969,75.9326,76.7937,415498.0
2021-11-02 11:00:00,79.21,79.8,78.5,78.6,271192.0,76.6389,77.2097,75.9519,76.0487,271192.0
2021-11-02 11:30:00,78.57,78.94,78.26,78.36,118834.0,76.0196,76.3776,75.7197,75.8165,118834.0
2021-11-02 12:00:00,78.37,80.27,78.35,80.0,269685.0,75.8261,77.6645,75.8068,77.4032,269685.0
2021-11-02 12:30:00,80.0,80.34,79.95,80.17,225933.0,77.4032,77.7322,77.3548,77.5677,225933.0
2021-11-02 13:00:00,80.18,80.37,80.04,80.2,206484.0,77.5774,77.7612,77.4419,77.5967,206484.0
2021-11-02 13:30:00,80.2,80.65,80.15,80.56,1742187.0,77.5967,78.0321,77.5484,77.945,1742187.0
2021-11-02 14:00:00,80.54,80.69,80.19,80.52,321074.0,77.9257,78.0708,77.5871,77.9063,321074.0
2021-11-02 14:30:00,80.54,80.86,80.49,80.79,151866.0,77.9257,78.2353,77.8773,78.1676,151866.0
2021-11-02 15:00:00,80.81,80.98,80.4,80.43,238057.0,78.1869,78.3514,77.7902,77.8193,238057.0
2021-11-02 15:30:00,80.43,80.8,80.43,80.78,2893666.0,77.8193,78.1773,77.8193,78.1579,2893666.0
2021-11-03 09:30:00,81.25,82.1,81.04,81.81,254050.0,78.6126,79.4351,78.4095,79.1545,254050.0
2021-11-03 10:00:00,81.86,82.04,80.29,80.84,449262.0,79.2028,79.377,77.6838,78.216,449262.0
2021-11-03 10:30:00,80.84,81.14,80.65,81.14,315905.0,78.216,78.5062,78.0321,78.5062,315905.0
2021-11-03 11:00:00,81.1,82.04,81.1,81.71,193258.0,78.4675,79.377,78.4675,79.0577,193258.0
2021-11-03 11:30:00,81.7,81.74,81.37,81.58,174757.0,79.048,79.0867,78.7287,78.9319,174757.0
2021-11-03 12:00:00,81.56,81.74,81.43,81.54,97952.0,78.9126,79.0867,78.7868,78.8932,97952.0
2021-11-03 12:30:00,81.54,81.97,81.5,81.8,120504.0,78.8932,79.3093,78.8545,79.1448,120504.0
2021-11-03 13:00:00,81.77,81.89,81.62,81.75,37742.0,79.1158,79.2319,78.9706,79.0964,37742.0
2021-11-03 13:30:00,81.76,81.8,81.37,81.52,75061.0,79.1061,79.1448,78.7287,78.8739,75061.0
2021-11-03 14:00:00,81.48,81.9,81.07,81.29,158538.0,78.8352,79.2415,78.4385,78.6513,158538.0
2021-11-03 14:30:00,81.34,82.21,81.23,82.21,430648.0,78.6997,79.5415,78.5933,79.5415,430648.0
2021-11-03 15:00:00,82.2,82.63,82.18,82.5,123438.0,79.5318,79.9479,79.5125,79.8221,123438.0
2021-11-03 15:30:00,82.48,83.44,82.48,83.44,777688.0,79.8027,80.7316,79.8027,80.7316,777688.0
2021-11-04 09:30:00,83.86,83.9,82.19,82.81,130927.0,81.1379,81.1766,79.5221,80.122,130927.0
2021-11-04 10:00:00,82.84,82.9,82.17,82.46,111314.0,80.151,80.2091,79.5028,79.7834,111314.0
2021-11-04 10:30:00,82.42,82.71,81.8,81.89,134583.0,79.7447,80.0253,79.1448,79.2319,134583.0
2021-11-04 11:00:00,81.91,81.92,81.23,81.33,111234.0,79.2512,79.2609,78.5933,78.69,111234.0
2021-11-04 11:30:00,81.33,81.56,80.95,81.48,98252.0,78.69,78.9126,78.3224,78.8352,98252.0
2021-11-04 12:00:00,81.47,81.48,81.06,81.18,62200.0,78.8255,78.8352,78.4288,78.5449,62200.0
2021-11-04 12:30:00,81.15,81.2,80.9,81.01,69383.0,78.5159,78.5643,78.274,78.3804,69383.0
2021-11-04 13:00:00,81.0,81.13,80.91,81.11,50000.0,78.3708,78.4965,78.2837,78.4772,50000.0
2021-11-04 13:30:00,81.11,81.16,80.81,80.91,67465.0,78.4772,78.5256,78.1869,78.2837,67465.0
2021-11-04 14:00:00,80.88,81.01,80.7,80.86,67545.0,78.2547,78.3804,78.0805,78.2353,67545.0
2021-11-04 14:30:00,80.87,80.88,80.61,80.61,104857.0,78.245,78.2547,77.9934,77.9934,104857.0
2021-11-04 15:00:00,80.6,80.81,80.47,80.7,162686.0,77.9837,78.1869,77.858,78.0805,162686.0
2021-11-04 15:30:00,80.7,81.16,80.7,81.05,500063.0,78.0805,78.5256,78.0805,78.4191,500063.0
2021-11-05 09:30:00,81.55,81.93,81.25,81.45,292067.0,78.9029,79.2706,78.6126,78.8062,292067.0
2021-11-05 10:00:00,81.44,81.46,80.23,80.33,127298.0,78.7965,78.8158,77.6258,77.7225,127298.0
2021-11-05 10:30:00,80.31,80.67,80.21,80.42,253001.0,77.7032,78.0515,77.6064,77.8096,253001.0
2021-11-05 11:00:00,80.43,81.03,80.43,80.87,116429.0,77.8193,78.3998,77.8193,78.245,116429.0
2021-11-05 11:30:00,80.89,80.93,80.18,80.26,144983.0,78.2643,78.303,77.5774,77.6548,144983.0
2021-11-05 12:00:00,80.22,80.24,80.01,80.05,82110.0,77.6161,77.6354,77.4129,77.4516,82110.0
2021-11-05 12:30:00,80.04,80.19,79.79,79.79,78829.0,77.4419,77.5871,77.2,77.2,78829.0
2021-11-05 13:00:00,79.8,79.95,79.01,79.02,159256.0,77.2097,77.3548,76.4454,76.455,159256.0
2021-11-05 13:30:00,79.03,79.62,78.97,79.62,125874.0,76.4647,77.0356,76.4067,77.0356,125874.0
2021-11-05 14:00:00,79.59,80.0,79.57,79.99,69650.0,77.0065,77.4032,76.9872,77.3935,69650.0
2021-11-05 14:30:00,79.97,80.01,79.7,79.93,75182.0,77.3742,77.4129,77.113,77.3355,75182.0
2021-11-05 15:00:00,79.91,79.91,79.62,79.89,103433.0,77.3161,77.3161,77.0356,77.2968,103433.0
2021-11-05 15:30:00,79.89,80.3,79.85,80.29,388711.0,77.2968,77.6935,77.2581,77.6838,388711.0
2021-11-08 09:30:00,79.5,80.69,78.74,78.88,659616.0,76.9194,78.0708,76.1841,76.3196,659616.0
2021-11-08 10:00:00,78.87,79.21,78.44,78.67,471229.0,76.3099,76.6389,75.8939,76.1164,471229.0
2021-11-08 10:30:00,78.65,79.19,78.44,79.01,308305.0,76.097,76.6195,75.8939,76.4454,308305.0
2021-11-08 11:00:00,79.0,79.33,78.92,79.18,212067.0,76.4357,76.755,76.3583,76.6098,212067.0
2021-11-08 11:30:00,79.19,79.32,78.59,78.63,259421.0,76.6195,76.7453,76.039,76.0777,259421.0
2021-11-08 12:00:00,78.63,78.94,78.08,78.66,362514.0,76.0777,76.3776,75.5455,76.1067,362514.0
2021-11-08 12:30:00,78.66,79.0,78.6,78.95,95014.0,76.1067,76.4357,76.0487,76.3873,95014.0
2021-11-08 13:00:00,78.97,79.04,78.61,78.74,135756.0,76.4067,76.4744,76.0583,76.1841,135756.0
2021-11-08 13:30:00,78.73,78.96,78.66,78.92,119158.0,76.1744,76.397,76.1067,76.3583,119158.0
2021-11-08 14:00:00,78.92,78.95,78.83,78.89,135992.0,76.3583,76.3873,76.2712,76.3292,135992.0
2021-11-08 14:30:00,78.91,79.13,78.81,78.99,172415.0,76.3486,76.5615,76.2518,76.426,172415.0
2021-11-08 15:00:00,78.99,79.1,78.92,79.0,135029.0,76.426,76.5324,76.3583,76.4357,135029.0
2021-11-08 15:30:00,79.0,79.09,78.92,78.93,349514.0,76.4357,76.5228,76.3583,76.368,349514.0
2021-11-09 09:30:00,79.13,79.49,78.78,79.01,146397.0,76.5615,76.9098,76.2228,76.4454,146397.0
2021-11-09 10:00:00,79.23,79.36,78.89,79.14,101879.0,76.6582,76.784,76.3292,76.5711,101879.0
2021-11-09 10:30:00,79.2,79.42,79.11,79.21,99836.0,76.6292,76.842,76.5421,76.6389,99836.0
2021-11-09 11:00:00,79.24,79.36,78.97,79.26,125840.0,76.6679,76.784,76.4067,76.6872,125840.0
2021-11-09 11:30:00,79.28,79.4,78.79,78.91,66293.0,76.7066,76.8227,76.2325,76.3486,66293.0
2021-11-09 12:00:00,78.91,78.98,78.74,78.88,29255.0,76.3486,76.4163,76.1841,76.3196,29255.0
2021-11-09 12:30:00,78.86,79.08,78.84,78.92,31308.0,76.3002,76.5131,76.2809,76.3583,31308.0
2021-11-09 13:00:00,78.96,79.19,78.91,79.01,22910.0,76.397,76.6195,76.3486,76.4454,22910.0
2021-11-09 13:30:00,79.03,79.09,78.89,78.92,33481.0,76.4647,76.5228,76.3292,76.3583,33481.0
2021-11-09 14:00:00,78.93,79.19,78.8,79.11,99737.0,76.368,76.6195,76.2422,76.5421,99737.0
2021-11-09 14:30:00,79.12,79.49,79.0,79.49,43267.0,76.5518,76.9098,76.4357,76.9098,43267.0
2021-11-09 15:00:00,79.49,79.78,79.48,79.61,104733.0,76.9098,77.1904,76.9001,77.0259,104733.0
2021-11-09 15:30:00,79.62,79.8,79.38,79.64,320883.0,77.0356,77.2097,76.8033,77.0549,320883.0
2021-11-10 09:30:00,78.33,78.71,77.71,78.05,176413.0,75.7874,76.1551,75.1876,75.5165,176413.0
2021-11-10 10:00:00,77.97,78.05,77.13,77.22,128437.0,75.4391,75.5165,74.6264,74.7135,128437.0
2021-11-10 10:30:00,77.22,77.92,77.16,77.47,186735.0,74.7135,75.3907,74.6554,74.9553,186735.0
2021-11-10 11:00:00,77.45,77.63,77.38,77.41,91523.0,74.936,75.1101,74.8683,74.8973,91523.0
2021-11-10 11:30:00,77.41,77.47,77.15,77.24,93312.0,74.8973,74.9553,74.6457,74.7328,93312.0
2021-11-10 12:00:00,77.23,77.45,77.02,77.26,87185.0,74.7231,74.936,74.5199,74.7522,87185.0
2021-11-10 12:30:00,77.27,77.44,77.24,77.28,52554.0,74.7618,74.9263,74.7328,74.7715,52554.0
2021-11-10 13:00:00,77.28,77.29,76.65,76.76,154052.0,74.7715,74.7812,74.162,74.2684,154052.0
2021-11-10 13:30:00,76.78,76.88,76.61,76.78,114616.0,74.2877,74.3845,74.1233,74.2877,114616.0
2021-11-10 14:00:00,76.72,76.73,76.16,76.19,83879.0,74.2297,74.2394,73.6879,73.7169,83879.0
2021-11-10 14:30:00,76.2,76.32,76.01,76.15,128857.0,73.7266,73.8427,73.5427,73.6782,128857.0
2021-11-10 15:00:00,76.13,76.24,76.03,76.13,195554.0,73.6588,73.7653,73.5621,73.6588,195554.0
2021-11-10 15:30:00,76.12,76.43,76.05,76.12,754543.0,73.6492,73.9491,73.5814,73.6492,754543.0
2021-11-11 09:30:00,76.97,78.25,76.5,77.97,258140.0,74.4716,75.71,74.0168,75.4391,258140.0
2021-11-11 10:00:00,77.93,78.29,77.67,77.78,278948.0,75.4004,75.7487,75.1489,75.2553,278948.0
2021-11-11 10:30:00,77.78,78.1,77.69,78.05,125493.0,75.2553,75.5649,75.1682,75.5165,125493.0
2021-11-11 11:00:00,78.05,78.24,77.93,78.06,71994.0,75.5165,75.7003,75.4004,75.5262,71994.0
2021-11-11 11:30:00,78.07,78.18,78.03,78.09,54833.0,75.5359,75.6423,75.4972,75.5552,54833.0
2021-11-11 12:00:00,78.1,78.11,77.8,77.86,84171.0,75.5649,75.5746,75.2746,75.3327,84171.0
2021-11-11 12:30:00,77.86,77.94,77.77,77.83,111295.0,75.3327,75.4101,75.2456,75.3037,111295.0
2021-11-11 13:00:00,77.81,77.91,77.74,77.87,72501.0,75.2843,75.3811,75.2166,75.3424,72501.0
2021-11-11 13:30:00,77.88,77.92,77.85,77.9,51091.0,75.352,75.3907,75.323,75.3714,51091.0
2021-11-11 14:00:00,77.9,77.95,77.8,77.82,65965.0,75.3714,75.4198,75.2746,75.294,65965.0
2021-11-11 14:30:00,77.82,78.17,77.82,78.15,63842.0,75.294,75.6326,75.294,75.6133,63842.0
2021-11-11 15:00:00,78.16,78.36,78.01,78.32,104567.0,75.6229,75.8165,75.4778,75.7778,104567.0
2021-11-11 15:30:00,78.31,78.34,77.96,78.1,318861.0,75.7681,75.7971,75.4294,75.5649,318861.0
2021-11-12 09:30:00,78.0,78.52,78.0,78.28,104160.0,75.607,76.1111,75.607,75.8785,104160.0
2021-11-12 10:00:00,78.26,78.8,78.14,78.67,72910.0,75.8591,76.3825,75.7427,76.2565,72910.0
2021-11-12 10:30:00,78.69,78.71,78.06,78.3,37044.0,76.2759,76.2953,75.6652,75.8978,37044.0
2021-11-12 11:00:00,78.31,78.92,78.31,78.52,74951.0,75.9075,76.4988,75.9075,76.1111,74951.0
2021-11-12 11:30:00,78.57,78.67,78.45,78.58,24684.0,76.1596,76.2565,76.0432,76.1692,24684.0
2021-11-12 12:00:00,78.6,78.78,78.6,78.67,27994.0,76.1886,76.3631,76.1886,76.2565,27994.0
2021-11-12 12:30:00,78.67,78.69,78.48,78.5,28880.0,76.2565,76.2759,76.0723,76.0917,28880.0
2021-11-12 13:00:00,78.5,78.55,78.32,78.42,73593.0,76.0917,76.1402,75.9172,76.0142,73593.0
2021-11-12 13:30:00,78.44,78.58,78.26,78.42,36959.0,76.0335,76.1692,75.8591,76.0142,36959.0
2021-11-12 14:00:00,78.42,78.47,78.32,78.4,35874.0,76.0142,76.0626,75.9172,75.9948,35874.0
2021-11-12 14:30:00,78.39,78.8,78.37,78.69,27532.0,75.9851,76.3825,75.9657,76.2759,27532.0
2021-11-12 15:00:00,78.71,78.94,78.6,78.78,51695.0,76.2953,76.5182,76.1886,76.3631,51695.0
2021-11-12 15:30:00,78.78,78.9,78.58,78.81,165654.0,76.3631,76.4794,76.1692,76.3922,165654.0
2021-11-15 09:30:00,78.84,79.08,78.17,78.68,125722.0,76.4213,76.6539,75.7718,76.2662,125722.0
2021-11-15 10:00:00,78.71,78.72,78.19,78.3,95268.0,76.2953,76.305,75.7912,75.8978,95268.0
2021-11-15 10:30:00,78.33,78.71,78.16,78.67,51754.0,75.9269,76.2953,75.7621,76.2565,51754.0
2021-11-15 11:00:00,78.64,78.78,78.23,78.34,47375.0,76.2274,76.3631,75.83,75.9366,47375.0
2021-11-15 11:30:00,78.38,78.44,77.94,78.07,62012.0,75.9754,76.0335,75.5489,75.6749,62012.0
2021-11-15 12:00:00,78.06,78.16,77.95,78.03,35703.0,75.6652,75.7621,75.5586,75.6361,35703.0
2021-11-15 12:30:00,78.05,78.25,78.05,78.2,33959.0,75.6555,75.8494,75.6555,75.8009,33959.0
2021-11-15 13:00:00,78.2,78.2,78.02,78.09,31973.0,75.8009,75.8009,75.6264,75.6943,31973.0
2021-11-15 13:30:00,78.1,78.11,77.87,77.92,36297.0,75.704,75.7137,75.481,75.5295,36297.0
2021-11-15 14:00:00,77.92,78.06,77.86,78.06,53021.0,75.5295,75.6652,75.4713,75.6652,53021.0
2021-11-15 14:30:00,78.04,78.25,77.99,78.12,45748.0,75.6458,75.8494,75.5974,75.7234,45748.0
2021-11-15 15:00:00,78.15,78.2,78.0,78.08,84066.0,75.7524,75.8009,75.607,75.6846,84066.0
2021-11-15 15:30:00,78.07,78.07,77.6,77.77,201340.0,75.6749,75.6749,75.2193,75.3841,201340.0
2021-11-16 09:30:00,77.03,77.52,76.97,77.33,140330.0,74.6668,75.1418,74.6086,74.9576,140330.0
2021-11-16 10:00:00,77.34,77.83,77.27,77.54,90823.0,74.9673,75.4423,74.8994,75.1612,90823.0
2021-11-16 10:30:00,77.55,77.77,77.42,77.66,59508.0,75.1708,75.3841,75.0448,75.2775,59508.0
2021-11-16 11:00:00,77.67,77.88,77.64,77.73,82028.0,75.2872,75.4907,75.2581,75.3453,82028.0
2021-11-16 11:30:00,77.73,78.1,77.65,78.01,120761.0,75.3453,75.704,75.2678,75.6167,120761.0
2021-11-16 12:00:00,77.98,78.21,77.94,78.03,55954.0,75.5877,75.8106,75.5489,75.6361,55954.0
2021-11-16 12:30:00,78.03,78.21,78.0,78.15,40768.0,75.6361,75.8106,75.607,75.7524,40768.0
2021-11-16 13:00:00,78.18,78.38,78.01,78.17,43348.0,75.7815,75.9754,75.6167,75.7718,43348.0
2021-11-16 13:30:00,78.15,78.27,78.05,78.18,51516.0,75.7524,75.8688,75.6555,75.7815,51516.0
2021-11-16 14:00:00,78.17,78.17,77.91,77.98,71264.0,75.7718,75.7718,75.5198,75.5877,71264.0
2021-11-16 14:30:00,77.96,78.09,77.93,78.04,118127.0,75.5683,75.6943,75.5392,75.6458,118127.0
2021-11-16 15:00:00,78.04,78.26,77.92,77.93,102092.0,75.6458,75.8591,75.5295,75.5392,102092.0
2021-11-16 15:30:00,77.91,78.19,77.88,78.17,322926.0,75.5198,75.7912,75.4907,75.7718,322926.0
2021-11-17 09:30:00,78.28,78.89,77.69,77.99,146918.0,75.8785,76.4697,75.3066,75.5974,146918.0
2021-11-17 10:00:00,77.93,78.6,77.69,78.4,117934.0,75.5392,76.1886,75.3066,75.9948,117934.0
2021-11-17 10:30:00,78.4,78.75,78.29,78.72,117744.0,75.9948,76.334,75.8881,76.305,117744.0
2021-11-17 11:00:00,78.75,78.88,78.41,78.48,76394.0,76.334,76.46,76.0045,76.0723,76394.0
2021-11-17 11:30:00,78.5,78.72,78.41,78.64,57084.0,76.0917,76.305,76.0045,76.2274,57084.0
2021-11-17 12:00:00,78.67,78.72,78.2,78.22,43630.0,76.2565,76.305,75.8009,75.8203,43630.0
2021-11-17 12:30:00,78.19,78.48,78.14,78.44,61090.0,75.7912,76.0723,75.7427,76.0335,61090.0
2021-11-17 13:00:00,78.47,78.51,78.31,78.5,44626.0,76.0626,76.1014,75.9075,76.0917,44626.0
2021-11-17 13:30:00,78.51,78.52,78.36,78.47,60011.0,76.1014,76.1111,75.956,76.0626,60011.0
2021-11-17 14:00:00,78.49,78.51,78.18,78.25,64400.0,76.082,76.1014,75.7815,75.8494,64400.0
2021-11-17 14:30:00,78.23,78.4,78.22,78.28,47912.0,75.83,75.9948,75.8203,75.8785,47912.0
2021-11-17 15:00:00,78.28,78.47,78.14,78.36,83861.0,75.8785,76.0626,75.7427,75.956,83861.0
2021-11-17 15:30:00,78.36,78.96,78.28,78.46,290111.0,75.956,76.5376,75.8785,76.0529,290111.0
2021-11-18 09:30:00,78.5,78.97,78.25,78.46,76829.0,76.0917,76.5473,75.8494,76.0529,76829.0
2021-11-18 10:00:00,78.42,78.68,77.89,78.05,47561.0,76.0142,76.2662,75.5004,75.6555,47561.0
2021-11-18 10:30:00,77.96,78.78,77.96,78.71,44551.0,75.5683,76.3631,75.5683,76.2953,44551.0
2021-11-18 11:00:00,78.69,78.78,78.34,78.61,84399.0,76.2759,76.3631,75.9366,76.1983,84399.0
2021-11-18 11:30:00,78.56,78.85,78.5,78.81,55843.0,76.1499,76.431,76.0917,76.3922,55843.0
2021-11-18 12:00:00,78.85,79.05,78.77,78.96,83535.0,76.431,76.6248,76.3534,76.5376,83535.0
2021-11-18 12:30:00,78.99,79.16,78.48,78.51,83914.0,76.5667,76.7315,76.0723,76.1014,83914.0
2021-11-18 13:00:00,78.48,78.83,78.45,78.79,37361.0,76.0723,76.4116,76.0432,76.3728,37361.0
2021-11-18 13:30:00,78.83,78.92,78.59,78.81,47465.0,76.4116,76.4988,76.1789,76.3922,47465.0
2021-11-18 14:00:00,78.77,78.9,78.67,78.69,52273.0,76.3534,76.4794,76.2565,76.2759,52273.0
2021-11-18 14:30:00,78.7,78.9,78.68,78.88,32544.0,76.2856,76.4794,76.2662,76.46,32544.0
2021-11-18 15:00:00,78.87,79.0,78.42,78.56,88634.0,76.4504,76.5764,76.0142,76.1499,88634.0
2021-11-18 15:30:00,78.57,78.69,78.37,78.43,285341.0,76.1596,76.2759,75.9657,76.0239,285341.0
2021-11-19 09:30:00,78.65,78.85,77.29,77.54,122721.0,76.2371,76.431,74.9188,75.1612,122721.0
2021-11-19 10:00:00,77.35,77.6,77.06,77.28,139923.0,74.977,75.2193,74.6959,74.9091,139923.0
2021-11-19 10:30:00,77.25,77.71,77.25,77.54,61433.0,74.8801,75.3259,74.8801,75.1612,61433.0
2021-11-19 11:00:00,77.55,77.86,77.43,77.54,80468.0,75.1708,75.4713,75.0545,75.1612,80468.0
2021-11-19 11:30:00,77.54,77.85,77.53,77.67,60410.0,75.1612,75.4616,75.1515,75.2872,60410.0
2021-11-19 12:00:00,77.67,78.19,77.66,78.18,47934.0,75.2872,75.7912,75.2775,75.7815,47934.0
2021-11-19 12:30:00,78.19,78.53,78.15,78.38,36013.0,75.7912,76.1208,75.7524,75.9754,36013.0
2021-11-19 13:00:00,78.4,78.46,78.22,78.28,43716.0,75.9948,76.0529,75.8203,75.8785,43716.0
2021-11-19 13:30:00,78.26,78.31,78.07,78.31,49473.0,75.8591,75.9075,75.6749,75.9075,49473.0
2021-11-19 14:00:00,78.31,78.47,78.28,78.44,39674.0,75.9075,76.0626,75.8785,76.0335,39674.0
2021-11-19 14:30:00,78.47,78.5,78.3,78.47,44041.0,76.0626,76.0917,75.8978,76.0626,44041.0
2021-11-19 15:00:00,78.45,78.48,78.21,78.42,83980.0,76.0432,76.0723,75.8106,76.0142,83980.0
2021-11-19 15:30:00,78.44,78.55,78.23,78.32,225210.0,76.0335,76.1402,75.83,75.9172,225210.0
2021-11-22 09:30:00,78.75,79.78,78.52,79.52,149216.0,76.334,77.3324,76.1111,77.0804,149216.0
2021-11-22 10:00:00,79.57,79.89,79.18,79.23,75960.0,77.1289,77.4391,76.7508,76.7993,75960.0
2021-11-22 10:30:00,79.23,79.51,79.14,79.5,46521.0,76.7993,77.0707,76.7121,77.061,46521.0
2021-11-22 11:00:00,79.51,79.58,78.8,78.81,125800.0,77.0707,77.1386,76.3825,76.3922,125800.0
2021-11-22 11:30:00,78.85,78.95,77.8,77.92,92314.0,76.431,76.5279,75.4132,75.5295,92314.0
2021-11-22 12:00:00,77.92,78.11,77.56,78.09,63386.0,75.5295,75.7137,75.1805,75.6943,63386.0
2021-11-22 12:30:00,78.1,78.45,78.04,78.44,37133.0,75.704,76.0432,75.6458,76.0335,37133.0
2021-11-22 13:00:00,78.38,78.82,78.25,78.69,66973.0,75.9754,76.4019,75.8494,76.2759,66973.0
2021-11-22 13:30:00,78.71,79.04,78.69,78.81,21770.0,76.2953,76.6151,76.2759,76.3922,21770.0
2021-11-22 14:00:00,78.85,78.97,78.6,78.89,43936.0,76.431,76.5473,76.1886,76.4697,43936.0
2021-11-22 14:30:00,78.84,79.27,78.68,79.2,71446.0,76.4213,76.8381,76.2662,76.7702,71446.0
2021-11-22 15:00:00,79.17,79.4,78.82,78.89,56515.0,76.7411,76.9641,76.4019,76.4697,56515.0
2021-11-22 15:30:00,78.86,78.9,78.12,78.29,288248.0,76.4407,76.4794,75.7234,75.8881,288248.0
2021-11-23 09:30:00,77.81,78.18,77.41,77.87,194233.0,75.4229,75.7815,75.0351,75.481,194233.0
2021-11-23 10:00:00,77.89,78.0,77.56,77.59,159659.0,75.5004,75.607,75.1805,75.2096,159659.0
2021-11-23 10:30:00,77.54,77.67,76.55,76.55,101883.0,75.1612,75.2872,74.2015,74.2015,101883.0
2021-11-23 11:00:00,76.6,77.09,76.32,76.76,116783.0,74.25,74.725,73.9786,74.4051,116783.0
2021-11-23 11:30:00,76.78,77.05,76.58,76.76,108112.0,74.4245,74.6862,74.2306,74.4051,108112.0
2021-11-23 12:00:00,76.77,77.11,76.5,77.06,69454.0,74.4148,74.7443,74.1531,74.6959,69454.0
2021-11-23 12:30:00,77.11,77.25,76.83,76.87,60841.0,74.7443,74.8801,74.4729,74.5117,60841.0
2021-11-23 13:00:00,76.84,77.01,76.46,76.66,69004.0,74.4826,74.6474,74.1143,74.3082,69004.0
2021-11-23 13:30:00,76.61,76.96,76.46,76.74,77317.0,74.2597,74.5989,74.1143,74.3857,77317.0
2021-11-23 14:00:00,76.78,76.83,76.57,76.65,72839.0,74.4245,74.4729,74.2209,74.2985,72839.0
2021-11-23 14:30:00,76.64,77.03,76.52,76.96,89412.0,74.2888,74.6668,74.1724,74.5989,89412.0
2021-11-23 15:00:00,76.96,77.19,76.88,76.9,70835.0,74.5989,74.8219,74.5214,74.5408,70835.0
2021-11-23 15:30:00,76.93,77.01,76.64,76.67,348524.0,74.5699,74.6474,74.2888,74.3178,348524.0
2021-11-24 09:30:00,76.02,76.31,75.12,75.81,150692.0,73.6878,73.9689,72.8154,73.4842,150692.0
2021-11-24 10:00:00,75.62,76.6,75.62,76.52,108123.0,73.3001,74.25,73.3001,74.1724,108123.0
2021-11-24 10:30:00,76.44,76.73,76.25,76.44,68592.0,74.0949,74.376,73.9107,74.0949,68592.0
2021-11-24 11:00:00,76.48,76.76,76.35,76.48,65287.0,74.1337,74.4051,74.0077,74.1337,65287.0
2021-11-24 11:30:00,76.52,76.62,76.25,76.43,53103.0,74.1724,74.2694,73.9107,74.0852,53103.0
2021-11-24 12:00:00,76.39,76.63,76.36,76.53,39529.0,74.0464,74.2791,74.0174,74.1821,39529.0
2021-11-24 12:30:00,76.55,76.61,76.39,76.55,50065.0,74.2015,74.2597,74.0464,74.2015,50065.0
2021-11-24 13:00:00,76.55,76.62,76.35,76.42,69888.0,74.2015,74.2694,74.0077,74.0755,69888.0
2021-11-24 13:30:00,76.45,76.64,76.42,76.5,48998.0,74.1046,74.2888,74.0755,74.1531,48998.0
2021-11-24 14:00:00,76.55,76.6,76.14,76.19,66190.0,74.2015,74.25,73.8041,73.8526,66190.0
2021-11-24 14:30:00,76.22,76.45,76.21,76.45,53455.0,73.8817,74.1046,73.872,74.1046,53455.0
2021-11-24 15:00:00,76.44,76.58,76.36,76.56,78821.0,74.0949,74.2306,74.0174,74.2112,78821.0
2021-11-24 15:30:00,76.56,76.8,76.44,76.73,162326.0,74.2112,74.4439,74.0949,74.376,162326.0
2021-11-26 09:30:00,74.9,75.1,73.71,74.21,250441.0,72.6021,72.796,71.4487,71.9333,250441.0
2021-11-26 10:00:00,74.16,74.36,73.76,74.17,132799.0,71.8849,72.0787,71.4971,71.8945,132799.0
2021-11-26 10:30:00,74.19,74.56,74.01,74.41,111739.0,71.9139,72.2726,71.7395,72.1272,111739.0
2021-11-26 11:00:00,74.42,74.43,73.9,74.02,127362.0,72.1369,72.1466,71.6328,71.7491,127362.0
2021-11-26 11:30:00,74.03,74.44,74.0,74.41,110546.0,71.7588,72.1563,71.7298,72.1272,110546.0
2021-11-26 12:00:00,74.38,74.69,74.26,74.59,114125.0,72.0981,72.3986,71.9818,72.3017,114125.0
2021-11-26 12:30:00,74.57,74.92,74.16,74.49,221755.0,72.2823,72.6215,71.8849,72.2047,221755.0
2021-11-29 09:30:00,76.66,76.66,75.01,75.26,160799.0,74.3082,74.3082,72.7088,72.9511,160799.0
2021-11-29 10:00:00,75.23,75.56,74.87,75.02,126356.0,72.922,73.2419,72.5731,72.7185,126356.0
2021-11-29 10:30:00,75.04,75.41,74.75,75.29,75635.0,72.7379,73.0965,72.4567,72.9802,75635.0
2021-11-29 11:00:00,75.26,75.59,75.1,75.1,55105.0,72.9511,73.271,72.796,72.796,55105.0
2021-11-29 11:30:00,75.14,75.49,75.12,75.49,47423.0,72.8348,73.174,72.8154,73.174,47423.0
2021-11-29 12:00:00,75.47,76.2,75.46,76.06,74703.0,73.1547,73.8623,73.145,73.7266,74703.0
2021-11-29 12:30:00,76.05,76.19,75.98,76.12,71225.0,73.7169,73.8526,73.649,73.7847,71225.0
2021-11-29 13:00:00,76.14,76.35,76.09,76.22,55969.0,73.8041,74.0077,73.7556,73.8817,55969.0
2021-11-29 13:30:00,76.21,76.25,76.01,76.25,33869.0,73.872,73.9107,73.6781,73.9107,33869.0
2021-11-29 14:00:00,76.25,76.37,76.08,76.17,43971.0,73.9107,74.0271,73.7459,73.8332,43971.0
2021-11-29 14:30:00,76.16,76.43,75.91,76.42,57076.0,73.8235,74.0852,73.5812,74.0755,57076.0
2021-11-29 15:00:00,76.42,76.66,76.39,76.59,60271.0,74.0755,74.3082,74.0464,74.2403,60271.0
2021-11-29 15:30:00,76.59,76.79,76.25,76.25,206473.0,74.2403,74.4342,73.9107,73.9107,206473.0
2021-11-30 09:30:00,75.74,76.15,75.32,75.8,195382.0,73.4164,73.8138,73.0093,73.4745,195382.0
2021-11-30 10:00:00,75.7,76.33,75.56,75.79,106998.0,73.3776,73.9883,73.2419,73.4648,106998.0
2021-11-30 10:30:00,75.84,76.26,74.6,74.61,75527.0,73.5133,73.9204,72.3114,72.321,75527.0
2021-11-30 11:00:00,74.51,75.23,74.46,74.8,123087.0,72.2241,72.922,72.1756,72.5052,123087.0
2021-11-30 11:30:00,74.89,74.89,74.35,74.71,90355.0,72.5925,72.5925,72.069,72.418,90355.0
2021-11-30 12:00:00,74.77,74.89,74.35,74.78,114960.0,72.4761,72.5925,72.069,72.4858,114960.0
2021-11-30 12:30:00,74.77,74.91,74.67,74.75,79255.0,72.4761,72.6118,72.3792,72.4567,79255.0
2021-11-30 13:00:00,74.76,74.77,74.4,74.63,77417.0,72.4664,72.4761,72.1175,72.3404,77417.0
2021-11-30 13:30:00,74.59,75.46,74.57,75.41,94244.0,72.3017,73.145,72.2823,73.0965,94244.0
2021-11-30 14:00:00,75.37,75.37,74.98,75.16,55557.0,73.0577,73.0577,72.6797,72.8542,55557.0
2021-11-30 14:30:00,75.16,75.27,74.83,75.02,56666.0,72.8542,72.9608,72.5343,72.7185,56666.0
2021-11-30 15:00:00,74.99,75.1,74.74,74.79,202464.0,72.6894,72.796,72.4471,72.4955,202464.0
2021-11-30 15:30:00,74.79,75.09,74.27,74.5,765077.0,72.4955,72.7863,71.9915,72.2144,765077.0
2021-12-01 09:30:00,76.07,76.5,75.56,76.17,207971.0,73.7363,74.1531,73.2419,73.8332,207971.0
2021-12-01 10:00:00,76.17,76.83,76.12,76.51,171834.0,73.8332,74.4729,73.7847,74.1628,171834.0
2021-12-01 10:30:00,76.57,76.63,76.13,76.45,140987.0,74.2209,74.2791,73.7944,74.1046,140987.0
2021-12-01 11:00:00,76.51,76.62,76.33,76.45,35868.0,74.1628,74.2694,73.9883,74.1046,35868.0
2021-12-01 11:30:00,76.45,76.53,75.78,76.06,73491.0,74.1046,74.1821,73.4552,73.7266,73491.0
2021-12-01 12:00:00,76.02,76.38,75.82,75.84,63105.0,73.6878,74.0367,73.4939,73.5133,63105.0
2021-12-01 12:30:00,75.86,76.02,75.39,75.4,52049.0,73.5327,73.6878,73.0771,73.0868,52049.0
2021-12-01 13:00:00,75.4,75.56,75.03,75.47,83355.0,73.0868,73.2419,72.7282,73.1547,83355.0
2021-12-01 13:30:00,75.5,75.56,74.91,75.44,139234.0,73.1837,73.2419,72.6118,73.1256,139234.0
2021-12-01 14:00:00,75.43,75.55,74.72,75.06,83141.0,73.1159,73.2322,72.4277,72.7572,83141.0
2021-12-01 14:30:00,75.06,75.22,74.76,74.85,87852.0,72.7572,72.9123,72.4664,72.5537,87852.0
2021-12-01 15:00:00,74.85,74.91,74.09,74.17,133415.0,72.5537,72.6118,71.817,71.8945,133415.0
2021-12-01 15:30:00,74.17,74.7,73.94,74.07,487350.0,71.8945,72.4083,71.6716,71.7976,487350.0
2021-12-02 09:30:00,73.46,74.38,73.34,74.15,499395.0,71.2063,72.0981,71.09,71.8752,499395.0
2021-12-02 10:00:00,74.2,74.98,73.96,74.43,290920.0,71.9236,72.6797,71.691,72.1466,290920.0
2021-12-02 10:30:00,74.39,74.5,73.81,74.31,140886.0,72.1078,72.2144,71.5456,72.0302,140886.0
2021-12-02 11:00:00,74.31,74.76,74.09,74.63,188234.0,72.0302,72.4664,71.817,72.3404,188234.0
2021-12-02 11:30:00,74.63,75.0,74.15,74.94,136142.0,72.3404,72.6991,71.8752,72.6409,136142.0
2021-12-02 12:00:00,74.94,75.53,74.85,75.28,76556.0,72.6409,73.2128,72.5537,72.9705,76556.0
2021-12-02 12:30:00,75.29,75.4,75.05,75.32,164248.0,72.9802,73.0868,72.7475,73.0093,164248.0
2021-12-02 13:00:00,75.36,75.38,74.96,75.0,89516.0,73.048,73.0674,72.6603,72.6991,89516.0
2021-12-02 13:30:00,75.0,75.44,74.9,75.33,80434.0,72.6991,73.1256,72.6021,73.019,80434.0
2021-12-02 14:00:00,75.33,75.54,75.24,75.41,84177.0,73.019,73.2225,72.9317,73.0965,84177.0
2021-12-02 14:30:00,75.34,75.43,75.18,75.24,104840.0,73.0286,73.1159,72.8736,72.9317,104840.0
2021-12-02 15:00:00,75.24,75.34,74.95,75.14,111114.0,72.9317,73.0286,72.6506,72.8348,111114.0
2021-12-02 15:30:00,75.14,75.72,75.13,75.49,321311.0,72.8348,73.397,72.8251,73.174,321311.0
2021-12-03 09:30:00,75.95,76.79,74.82,75.1,123610.0,73.6199,74.4342,72.5246,72.796,123610.0
2021-12-03 10:00:00,75.09,75.2,74.45,74.92,96293.0,72.7863,72.8929,72.166,72.6215,96293.0
2021-12-03 10:30:00,74.9,74.91,73.56,73.65,249506.0,72.6021,72.6118,71.3033,71.3905,249506.0
2021-12-03 11:00:00,73.6,73.9,72.94,73.2,139478.0,71.342,71.6328,70.7023,70.9543,139478.0
2021-12-03 11:30:00,73.2,73.61,72.66,72.66,87577.0,70.9543,71.3517,70.4309,70.4309,87577.0
2021-12-03 12:00:00,72.67,73.71,72.58,73.54,110790.0,70.4406,71.4487,70.3533,71.2839,110790.0
2021-12-03 12:30:00,73.56,74.0,73.21,73.3,69392.0,71.3033,71.7298,70.964,71.0512,69392.0
2021-12-03 13:00:00,73.27,73.51,73.13,73.19,102754.0,71.0222,71.2548,70.8864,70.9446,102754.0
2021-12-03 13:30:00,73.15,73.23,72.82,72.83,107640.0,70.9058,70.9834,70.586,70.5957,107640.0
2021-12-03 14:00:00,72.88,73.42,72.86,73.34,102968.0,70.6441,71.1676,70.6247,71.09,102968.0
2021-12-03 14:30:00,73.36,73.41,72.96,73.03,91956.0,71.1094,71.1579,70.7217,70.7895,91956.0
2021-12-03 15:00:00,73.03,73.57,72.84,73.39,109035.0,70.7895,71.313,70.6053,71.1385,109035.0
2021-12-03 15:30:00,73.34,73.88,72.94,73.63,315733.0,71.09,71.6134,70.7023,71.3711,315733.0
2021-12-06 09:30:00,73.96,73.96,72.28,72.54,145301.0,71.691,71.691,70.0625,70.3146,145301.0
2021-12-06 10:00:00,72.55,73.2,71.85,73.15,143644.0,70.3242,70.9543,69.6457,70.9058,143644.0
2021-12-06 10:30:00,73.1,73.59,73.03,73.45,112577.0,70.8574,71.3323,70.7895,71.1966,112577.0
2021-12-06 11:00:00,73.47,74.0,73.43,73.74,88223.0,71.216,71.7298,71.1772,71.4777,88223.0
2021-12-06 11:30:00,73.75,74.19,73.73,73.97,89014.0,71.4874,71.9139,71.468,71.7007,89014.0
2021-12-06 12:00:00,73.96,74.55,73.88,74.55,98844.0,71.691,72.2629,71.6134,72.2629,98844.0
2021-12-06 12:30:00,74.52,74.53,74.01,74.18,95980.0,72.2338,72.2435,71.7395,71.9042,95980.0
2021-12-06 13:00:00,74.2,74.69,74.13,74.55,60804.0,71.9236,72.3986,71.8558,72.2629,60804.0
2021-12-06 13:30:00,74.58,74.86,74.53,74.7,106214.0,72.292,72.5634,72.2435,72.4083,106214.0
2021-12-06 14:00:00,74.72,74.87,74.6,74.67,69988.0,72.4277,72.5731,72.3114,72.3792,69988.0
2021-12-06 14:30:00,74.7,74.8,74.5,74.5,52350.0,72.4083,72.5052,72.2144,72.2144,52350.0
2021-12-06 15:00:00,74.52,74.74,74.44,74.49,79554.0,72.2338,72.4471,72.1563,72.2047,79554.0
2021-12-06 15:30:00,74.48,74.84,74.32,74.39,345166.0,72.195,72.544,72.0399,72.1078,345166.0
2021-12-07 09:30:00,76.56,77.58,75.98,77.56,140814.0,74.2112,75.1999,73.649,75.1805,140814.0
2021-12-07 10:00:00,77.61,77.69,77.28,77.5,94290.0,75.229,75.3066,74.9091,75.1224,94290.0
2021-12-07 10:30:00,77.5,77.76,77.46,77.54,39892.0,75.1224,75.3744,75.0836,75.1612,39892.0
2021-12-07 11:00:00,77.62,77.88,77.4,77.44,46614.0,75.2387,75.4907,75.0255,75.0642,46614.0
2021-12-07 11:30:00,77.46,77.47,77.19,77.29,51388.0,75.0836,75.0933,74.8219,74.9188,51388.0
2021-12-07 12:00:00,77.29,77.65,77.28,77.45,56673.0,74.9188,75.2678,74.9091,75.0739,56673.0
2021-12-07 12:30:00,77.45,77.65,77.26,77.64,63108.0,75.0739,75.2678,74.8897,75.2581,63108.0
2021-12-07 13:00:00,77.62,77.63,77.2,77.24,35047.0,75.2387,75.2484,74.8316,74.8704,35047.0
2021-12-07 13:30:00,77.27,77.44,77.24,77.38,40006.0,74.8994,75.0642,74.8704,75.0061,40006.0
2021-12-07 14:00:00,77.32,77.58,77.25,77.48,36594.0,74.9479,75.1999,74.8801,75.103,36594.0
2021-12-07 14:30:00,77.5,77.73,77.37,77.68,105717.0,75.1224,75.3453,74.9964,75.2969,105717.0
2021-12-07 15:00:00,77.65,77.74,77.3,77.32,59355.0,75.2678,75.355,74.9285,74.9479,59355.0
2021-12-07 15:30:00,77.32,77.72,77.06,77.67,341053.0,74.9479,75.3356,74.6959,75.2872,341053.0
2021-12-08 09:30:00,77.42,78.32,77.32,77.33,188285.0,75.0448,75.9172,74.9479,74.9576,188285.0
2021-12-08 10:00:00,77.37,77.59,76.65,76.7,100263.0,74.9964,75.2096,74.2985,74.3469,100263.0
2021-12-08 10:30:00,76.6,77.01,76.44,76.95,104070.0,74.25,74.6474,74.0949,74.5893,104070.0
2021-12-08 11:00:00,77.01,77.21,76.73,77.19,90114.0,74.6474,74.8413,74.376,74.8219,90114.0
2021-12-08 11:30:00,77.18,77.24,76.83,77.2,63034.0,74.8122,74.8704,74.4729,74.8316,63034.0
2021-12-08 12:00:00,77.21,77.21,76.97,77.12,49127.0,74.8413,74.8413,74.6086,74.754,49127.0
2021-12-08 12:30:00,77.09,77.09,76.93,77.03,25821.0,74.725,74.725,74.5699,74.6668,25821.0
2021-12-08 13:00:00,77.03,77.08,76.87,77.08,35659.0,74.6668,74.7153,74.5117,74.7153,35659.0
2021-12-08 13:30:00,77.1,77.27,77.05,77.12,61824.0,74.7347,74.8994,74.6862,74.754,61824.0
2021-12-08 14:00:00,77.11,77.12,76.79,77.03,105679.0,74.7443,74.754,74.4342,74.6668,105679.0
2021-12-08 14:30:00,77.05,77.1,76.92,77.03,61883.0,74.6862,74.7347,74.5602,74.6668,61883.0
2021-12-08 15:00:00,77.04,77.08,76.96,77.05,54854.0,74.6765,74.7153,74.5989,74.6862,54854.0
2021-12-08 15:30:00,77.03,77.08,76.62,77.0,285319.0,74.6668,74.7153,74.2694,74.6377,285319.0
2021-12-09 09:30:00,76.55,77.27,76.21,76.66,65283.0,74.2015,74.8994,73.872,74.3082,65283.0
2021-12-09 10:00:00,76.61,77.12,76.55,76.67,39253.0,74.2597,74.754,74.2015,74.3178,39253.0
2021-12-09 10:30:00,76.72,76.82,76.37,76.57,44485.0,74.3663,74.4632,74.0271,74.2209,44485.0
2021-12-09 11:00:00,76.64,76.7,76.37,76.66,33222.0,74.2888,74.3469,74.0271,74.3082,33222.0
2021-12-09 11:30:00,76.66,76.82,76.39,76.58,55366.0,74.3082,74.4632,74.0464,74.2306,55366.0
2021-12-09 12:00:00,76.61,76.78,76.57,76.78,33616.0,74.2597,74.4245,74.2209,74.4245,33616.0
2021-12-09 12:30:00,76.76,76.91,76.68,76.76,52211.0,74.4051,74.5505,74.3275,74.4051,52211.0
2021-12-09 13:00:00,76.75,76.76,76.51,76.55,56017.0,74.3954,74.4051,74.1628,74.2015,56017.0
2021-12-09 13:30:00,76.55,76.63,76.11,76.26,35992.0,74.2015,74.2791,73.775,73.9204,35992.0
2021-12-09 14:00:00,76.23,76.37,76.04,76.13,98351.0,73.8913,74.0271,73.7072,73.7944,98351.0
2021-12-09 14:30:00,76.14,76.14,75.92,75.98,37241.0,73.8041,73.8041,73.5909,73.649,37241.0
2021-12-09 15:00:00,75.98,76.08,75.61,75.73,39031.0,73.649,73.7459,73.2904,73.4067,39031.0
2021-12-09 15:30:00,75.74,75.98,75.73,75.77,219446.0,73.4164,73.649,73.4067,73.4455,219446.0
2021-12-10 09:30:00,76.39,76.8,75.54,76.03,78677.0,74.0464,74.4439,73.2225,73.6975,78677.0
2021-12-10 10:00:00,76.02,76.36,75.75,76.31,50650.0,73.6878,74.0174,73.4261,73.9689,50650.0
2021-12-10 10:30:00,76.33,76.38,75.3,75.41,60681.0,73.9883,74.0367,72.9899,73.0965,60681.0
2021-12-10 11:00:00,75.35,75.62,75.02,75.39,26839.0,73.0383,73.3001,72.7185,73.0771,26839.0
2021-12-10 11:30:00,75.34,75.56,75.18,75.56,41438.0,73.0286,73.2419,72.8736,73.2419,41438.0
2021-12-10 12:00:00,75.56,75.82,75.51,75.67,20633.0,73.2419,73.4939,73.1934,73.3485,20633.0
2021-12-10 12:30:00,75.64,75.64,75.27,75.28,35640.0,73.3194,73.3194,72.9608,72.9705,35640.0
2021-12-10 13:00:00,75.32,75.39,75.13,75.24,29998.0,73.0093,73.0771,72.8251,72.9317,29998.0
2021-12-10 13:30:00,75.24,75.27,75.07,75.19,17733.0,72.9317,72.9608,72.7669,72.8833,17733.0
2021-12-10 14:00:00,75.21,75.3,75.07,75.16,48365.0,72.9026,72.9899,72.7669,72.8542,48365.0
2021-12-10 14:30:00,75.12,75.17,74.73,74.73,37971.0,72.8154,72.8639,72.4374,72.4374,37971.0
2021-12-10 15:00:00,74.76,74.92,74.58,74.92,55098.0,72.4664,72.6215,72.292,72.6215,55098.0
2021-12-10 15:30:00,74.91,75.44,74.9,75.38,194188.0,72.6118,73.1256,72.6021,73.0674,194188.0
2021-12-13 09:30:00,75.22,75.49,74.71,74.77,120161.0,72.9123,73.174,72.418,72.4761,120161.0
2021-12-13 10:00:00,74.77,75.37,74.74,75.01,58282.0,72.4761,73.0577,72.4471,72.7088,58282.0
2021-12-13 10:30:00,74.95,75.2,74.59,74.8,47458.0,72.6506,72.8929,72.3017,72.5052,47458.0
2021-12-13 11:00:00,74.69,74.76,74.36,74.47,38414.0,72.3986,72.4664,72.0787,72.1853,38414.0
2021-12-13 11:30:00,74.49,74.49,74.18,74.36,30153.0,72.2047,72.2047,71.9042,72.0787,30153.0
2021-12-13 12:00:00,74.34,74.53,74.13,74.3,58569.0,72.0593,72.2435,71.8558,72.0206,58569.0
2021-12-13 12:30:00,74.32,74.34,73.85,73.93,50329.0,72.0399,72.0593,71.5844,71.6619,50329.0
2021-12-13 13:00:00,73.92,74.18,73.76,74.13,62676.0,71.6522,71.9042,71.4971,71.8558,62676.0
2021-12-13 13:30:00,74.13,74.16,73.8,73.94,54507.0,71.8558,71.8849,71.5359,71.6716,54507.0
2021-12-13 14:00:00,73.96,74.05,73.51,73.51,60826.0,71.691,71.7782,71.2548,71.2548,60826.0
2021-12-13 14:30:00,73.52,73.58,72.9,72.98,286545.0,71.2645,71.3226,70.6635,70.7411,286545.0
2021-12-13 15:00:00,72.97,73.15,72.91,72.99,433445.0,70.7314,70.9058,70.6732,70.7507,433445.0
2021-12-13 15:30:00,72.99,73.04,72.4,72.42,649722.0,70.7507,70.7992,70.1788,70.1982,649722.0
2021-12-14 09:30:00,71.68,73.03,71.19,72.95,166714.0,69.4809,70.7895,69.006,70.712,166714.0
2021-12-14 10:00:00,72.92,73.41,72.53,72.98,450898.0,70.6829,71.1579,70.3049,70.7411,450898.0
2021-12-14 10:30:00,72.98,73.06,72.2,72.36,181009.0,70.7411,70.8186,69.985,70.1401,181009.0
2021-12-14 11:00:00,72.36,72.48,71.9,72.16,251361.0,70.1401,70.2564,69.6942,69.9462,251361.0
2021-12-14 11:30:00,72.09,72.77,71.93,72.71,96468.0,69.8784,70.5375,69.7233,70.4793,96468.0
2021-12-14 12:00:00,72.72,72.73,72.12,72.22,113537.0,70.489,70.4987,69.9074,70.0044,113537.0
2021-12-14 12:30:00,72.2,72.29,71.76,72.0,95077.0,69.985,70.0722,69.5585,69.7911,95077.0
2021-12-14 13:00:00,72.01,72.31,71.82,72.2,68289.0,69.8008,70.0916,69.6166,69.985,68289.0
2021-12-14 13:30:00,72.29,72.4,72.1,72.31,72796.0,70.0722,70.1788,69.888,70.0916,72796.0
2021-12-14 14:00:00,72.33,72.61,72.25,72.57,77779.0,70.111,70.3824,70.0334,70.3436,77779.0
2021-12-14 14:30:00,72.56,72.82,72.5,72.82,117126.0,70.3339,70.586,70.2758,70.586,117126.0
2021-12-14 15:00:00,72.77,73.13,72.77,73.1,88593.0,70.5375,70.8864,70.5375,70.8574,88593.0
2021-12-14 15:30:00,73.08,73.19,72.8,73.09,387498.0,70.838,70.9446,70.5666,70.8477,387498.0
2021-12-15 09:30:00,73.36,74.01,72.51,72.51,170577.0,71.1094,71.7395,70.2855,70.2855,170577.0
2021-12-15 10:00:00,72.53,72.88,71.93,71.99,310232.0,70.3049,70.6441,69.7233,69.7814,310232.0
2021-12-15 10:30:00,72.0,72.13,71.6,72.09,279913.0,69.7911,69.9171,69.4034,69.8784,279913.0
2021-12-15 11:00:00,72.09,72.45,72.0,72.31,105501.0,69.8784,70.2273,69.7911,70.0916,105501.0
2021-12-15 11:30:00,72.31,72.37,72.11,72.22,84764.0,70.0916,70.1498,69.8977,70.0044,84764.0
2021-12-15 12:00:00,72.21,72.31,72.01,72.31,60233.0,69.9947,70.0916,69.8008,70.0916,60233.0
2021-12-15 12:30:00,72.3,72.34,72.2,72.24,64640.0,70.0819,70.1207,69.985,70.0238,64640.0
2021-12-15 13:00:00,72.27,72.67,72.18,72.6,50482.0,70.0528,70.4406,69.9656,70.3727,50482.0
2021-12-15 13:30:00,72.64,72.9,72.59,72.9,41367.0,70.4115,70.6635,70.363,70.6635,41367.0
2021-12-15 14:00:00,72.88,73.49,72.6,72.92,189665.0,70.6441,71.2354,70.3727,70.6829,189665.0
2021-12-15 14:30:00,72.95,73.35,72.91,73.19,85782.0,70.712,71.0997,70.6732,70.9446,85782.0
2021-12-15 15:00:00,73.21,74.42,73.08,74.01,396685.0,70.964,72.1369,70.838,71.7395,396685.0
2021-12-15 15:30:00,74.01,74.39,73.58,73.96,416836.0,71.7395,72.1078,71.3226,71.691,416836.0
2021-12-16 09:30:00,75.5,75.79,74.33,74.35,247639.0,73.1837,73.4648,72.0496,72.069,247639.0
2021-12-16 10:00:00,74.33,74.42,73.58,74.1,183470.0,72.0496,72.1369,71.3226,71.8267,183470.0
2021-12-16 10:30:00,74.07,74.26,73.48,73.63,96908.0,71.7976,71.9818,71.2257,71.3711,96908.0
2021-12-16 11:00:00,73.65,73.73,72.98,73.05,118586.0,71.3905,71.468,70.7411,70.8089,118586.0
2021-12-16 11:30:00,73.05,73.1,72.37,72.41,102718.0,70.8089,70.8574,70.1498,70.1885,102718.0
2021-12-16 12:00:00,72.38,72.49,71.85,71.98,190415.0,70.1595,70.2661,69.6457,69.7717,190415.0
2021-12-16 12:30:00,71.98,72.04,71.55,71.55,113238.0,69.7717,69.8299,69.3549,69.3549,113238.0
2021-12-16 13:00:00,71.58,71.97,71.58,71.8,102093.0,69.384,69.762,69.384,69.5973,102093.0
2021-12-16 13:30:00,71.8,71.81,71.55,71.67,101333.0,69.5973,69.6069,69.3549,69.4712,101333.0
2021-12-16 14:00:00,71.66,71.87,71.15,71.2,223808.0,69.4615,69.6651,68.9672,69.0157,223808.0
2021-12-16 14:30:00,71.19,71.51,70.78,71.12,230632.0,69.006,69.3161,68.6085,68.9381,230632.0
2021-12-16 15:00:00,71.1,71.41,70.87,71.41,143083.0,68.9187,69.2192,68.6958,69.2192,143083.0
2021-12-16 15:30:00,71.39,71.55,71.0,71.1,584128.0,69.1998,69.3549,68.8218,68.9187,584128.0
2021-12-17 09:30:00,70.0,70.61,69.02,70.46,310151.0,67.8525,68.4438,66.9025,68.2984,310151.0
2021-12-17 10:00:00,70.46,70.78,70.1,70.76,160024.0,68.2984,68.6085,67.9494,68.5892,160024.0
2021-12-17 10:30:00,70.81,71.88,70.68,71.63,99729.0,68.6376,69.6748,68.5116,69.4325,99729.0
2021-12-17 11:00:00,71.61,71.88,71.34,71.6,61533.0,69.4131,69.6748,69.1514,69.4034,61533.0
2021-12-17 11:30:00,71.63,71.69,70.63,71.06,69779.0,69.4325,69.4906,68.4631,68.88,69779.0
2021-12-17 12:00:00,71.08,71.56,70.92,71.31,56993.0,68.8993,69.3646,68.7443,69.1223,56993.0
2021-12-17 12:30:00,71.27,71.46,70.93,71.02,71601.0,69.0835,69.2677,68.7539,68.8412,71601.0
2021-12-17 13:00:00,71.01,71.5,70.82,71.47,43567.0,68.8315,69.3065,68.6473,69.2774,43567.0
2021-12-17 13:30:00,71.46,71.55,71.32,71.44,35856.0,69.2677,69.3549,69.132,69.2483,35856.0
2021-12-17 14:00:00,71.44,71.69,71.35,71.53,93885.0,69.2483,69.4906,69.1611,69.3355,93885.0
2021-12-17 14:30:00,71.53,71.87,71.51,71.74,65953.0,69.3355,69.6651,69.3161,69.5391,65953.0
2021-12-17 15:00:00,71.72,71.93,71.62,71.87,99783.0,69.5197,69.7233,69.4228,69.6651,99783.0
2021-12-17 15:30:00,71.87,72.16,71.53,71.57,265061.0,69.6651,69.9462,69.3355,69.3743,265061.0
2021-12-20 09:30:00,70.17,70.36,68.95,69.81,252549.0,68.0173,68.2014,66.8347,67.6683,252549.0
2021-12-20 10:00:00,69.83,70.04,69.31,69.98,153522.0,67.6877,67.8912,67.1836,67.8331,153522.0
2021-12-20 10:30:00,70.0,70.0,69.32,69.52,126455.0,67.8525,67.8525,67.1933,67.3872,126455.0
2021-12-20 11:00:00,69.51,69.55,69.1,69.34,79155.0,67.3775,67.4163,66.9801,67.2127,79155.0
2021-12-20 11:30:00,69.34,70.01,69.12,70.0,70871.0,67.2127,67.8622,66.9995,67.8525,70871.0
2021-12-20 12:00:00,69.93,70.21,69.84,70.03,39747.0,67.7846,68.056,67.6974,67.8816,39747.0
2021-12-20 12:30:00,70.06,70.24,69.87,69.91,80209.0,67.9106,68.0851,67.7265,67.7652,80209.0
2021-12-20 13:00:00,69.91,69.94,69.71,69.76,78293.0,67.7652,67.7943,67.5714,67.6198,78293.0
2021-12-20 13:30:00,69.74,70.07,69.59,69.83,83970.0,67.6005,67.9203,67.4551,67.6877,83970.0
2021-12-20 14:00:00,69.83,69.93,69.74,69.77,90720.0,67.6877,67.7846,67.6005,67.6295,90720.0
2021-12-20 14:30:00,69.76,69.78,69.48,69.61,182416.0,67.6198,67.6392,67.3484,67.4744,182416.0
2021-12-20 15:00:00,69.63,70.19,69.6,70.16,94072.0,67.4938,68.0366,67.4647,68.0076,94072.0
2021-12-20 15:30:00,70.16,70.74,69.9,70.57,578363.0,68.0076,68.5698,67.7555,68.405,578363.0
2021-12-21 09:30:00,71.21,72.05,71.2,71.84,101322.0,69.0254,69.8396,69.0157,69.636,101322.0
2021-12-21 10:00:00,71.83,72.38,71.78,71.97,79031.0,69.6263,70.1595,69.5779,69.762,79031.0
2021-12-21 10:30:00,71.98,72.09,71.6,71.91,75391.0,69.7717,69.8784,69.4034,69.7039,75391.0
2021-12-21 11:00:00,71.92,72.27,71.75,72.2,61767.0,69.7136,70.0528,69.5488,69.985,61767.0
2021-12-21 11:30:00,72.19,72.41,72.05,72.05,77896.0,69.9753,70.1885,69.8396,69.8396,77896.0
2021-12-21 12:00:00,72.06,72.38,72.02,72.07,81557.0,69.8493,70.1595,69.8105,69.859,81557.0
2021-12-21 12:30:00,72.05,72.45,72.05,72.41,41911.0,69.8396,70.2273,69.8396,70.1885,41911.0
2021-12-21 13:00:00,72.39,72.39,72.03,72.2,145177.0,70.1692,70.1692,69.8202,69.985,145177.0
2021-12-21 13:30:00,72.2,72.26,72.16,72.18,84413.0,69.985,70.0431,69.9462,69.9656,84413.0
2021-12-21 14:00:00,72.18,72.32,72.16,72.27,47533.0,69.9656,70.1013,69.9462,70.0528,47533.0
2021-12-21 14:30:00,72.27,72.3,72.02,72.18,50211.0,70.0528,70.0819,69.8105,69.9656,50211.0
2021-12-21 15:00:00,72.2,72.23,72.11,72.16,70279.0,69.985,70.0141,69.8977,69.9462,70279.0
2021-12-21 15:30:00,72.16,72.23,71.93,72.18,184348.0,69.9462,70.0141,69.7233,69.9656,184348.0
2021-12-22 09:30:00,72.25,73.49,72.18,73.19,238445.0,70.0334,71.2354,69.9656,70.9446,238445.0
2021-12-22 10:00:00,73.21,73.36,72.65,73.02,79572.0,70.964,71.1094,70.4212,70.7798,79572.0
2021-12-22 10:30:00,73.02,73.27,72.98,73.24,52768.0,70.7798,71.0222,70.7411,70.9931,52768.0
2021-12-22 11:00:00,73.27,73.65,73.21,73.5,95588.0,71.0222,71.3905,70.964,71.2451,95588.0
2021-12-22 11:30:00,73.5,73.65,73.44,73.63,41974.0,71.2451,71.3905,71.1869,71.3711,41974.0
2021-12-22 12:00:00,73.6,73.71,73.48,73.71,43929.0,71.342,71.4487,71.2257,71.4487,43929.0
2021-12-22 12:30:00,73.7,74.02,73.69,73.86,96050.0,71.439,71.7491,71.4293,71.5941,96050.0
2021-12-22 13:00:00,73.86,74.0,73.77,73.86,50632.0,71.5941,71.7298,71.5068,71.5941,50632.0
2021-12-22 13:30:00,73.88,73.97,73.7,73.91,41785.0,71.6134,71.7007,71.439,71.6425,41785.0
2021-12-22 14:00:00,73.91,74.01,73.76,73.8,116045.0,71.6425,71.7395,71.4971,71.5359,116045.0
2021-12-22 14:30:00,73.8,74.21,73.8,74.07,105806.0,71.5359,71.9333,71.5359,71.7976,105806.0
2021-12-22 15:00:00,74.08,74.14,73.9,73.98,85158.0,71.8073,71.8655,71.6328,71.7104,85158.0
2021-12-22 15:30:00,74.0,74.2,73.98,74.0,421709.0,71.7298,71.9236,71.7104,71.7298,421709.0
2021-12-23 09:30:00,74.39,75.47,74.39,75.33,134148.0,72.1078,73.1547,72.1078,73.019,134148.0
2021-12-23 10:00:00,75.28,75.92,75.17,75.81,82952.0,72.9705,73.5909,72.8639,73.4842,82952.0
2021-12-23 10:30:00,75.81,75.82,75.4,75.57,71826.0,73.4842,73.4939,73.0868,73.2516,71826.0
2021-12-23 11:00:00,75.56,75.8,75.42,75.71,44526.0,73.2419,73.4745,73.1062,73.3873,44526.0
2021-12-23 11:30:00,75.73,75.81,75.59,75.73,33830.0,73.4067,73.4842,73.271,73.4067,33830.0
2021-12-23 12:00:00,75.75,75.81,75.57,75.63,47982.0,73.4261,73.4842,73.2516,73.3098,47982.0
2021-12-23 12:30:00,75.64,75.82,75.51,75.78,38547.0,73.3194,73.4939,73.1934,73.4552,38547.0
2021-12-23 13:00:00,75.77,75.85,75.71,75.81,37535.0,73.4455,73.523,73.3873,73.4842,37535.0
2021-12-23 13:30:00,75.81,75.99,75.77,75.97,55418.0,73.4842,73.6587,73.4455,73.6393,55418.0
2021-12-23 14:00:00,75.93,76.37,75.91,76.28,82747.0,73.6005,74.0271,73.5812,73.9398,82747.0
2021-12-23 14:30:00,76.27,76.27,76.02,76.2,47477.0,73.9301,73.9301,73.6878,73.8623,47477.0
2021-12-23 15:00:00,76.19,76.21,75.86,75.92,76325.0,73.8526,73.872,73.5327,73.5909,76325.0
2021-12-23 15:30:00,75.92,76.22,75.69,75.74,279124.0,73.5909,73.8817,73.3679,73.4164,279124.0
2021-12-27 09:30:00,75.82,76.8,75.51,76.43,155017.0,73.4939,74.4439,73.1934,74.0852,155017.0
2021-12-27 10:00:00,76.49,77.17,76.44,77.01,78643.0,74.1434,74.8025,74.0949,74.6474,78643.0
2021-12-27 10:30:00,77.04,77.07,76.42,76.94,92488.0,74.6765,74.7056,74.0755,74.5796,92488.0
2021-12-27 11:00:00,76.95,77.16,76.86,76.92,94782.0,74.5893,74.7928,74.502,74.5602,94782.0
2021-12-27 11:30:00,76.88,77.02,76.75,76.94,61887.0,74.5214,74.6571,74.3954,74.5796,61887.0
2021-12-27 12:00:00,76.95,76.96,76.65,76.67,47847.0,74.5893,74.5989,74.2985,74.3178,47847.0
2021-12-27 12:30:00,76.67,76.95,76.64,76.71,64545.0,74.3178,74.5893,74.2888,74.3566,64545.0
2021-12-27 13:00:00,76.71,76.83,76.54,76.6,61253.0,74.3566,74.4729,74.1918,74.25,61253.0
2021-12-27 13:30:00,76.61,76.71,76.59,76.69,61138.0,74.2597,74.3566,74.2403,74.3372,61138.0
2021-12-27 14:00:00,76.69,77.13,76.69,77.06,70909.0,74.3372,74.7637,74.3372,74.6959,70909.0
2021-12-27 14:30:00,77.06,77.15,76.98,77.13,107231.0,74.6959,74.7831,74.6183,74.7637,107231.0
2021-12-27 15:00:00,77.1,77.28,77.07,77.25,77134.0,74.7347,74.9091,74.7056,74.8801,77134.0
2021-12-27 15:30:00,77.25,77.49,77.2,77.26,275156.0,74.8801,75.1127,74.8316,74.8897,275156.0
2021-12-28 09:30:00,78.07,78.4,77.83,77.86,193043.0,75.6749,75.9948,75.4423,75.4713,193043.0
2021-12-28 10:00:00,77.81,77.81,76.82,77.28,108435.0,75.4229,75.4229,74.4632,74.9091,108435.0
2021-12-28 10:30:00,77.25,77.25,76.82,77.06,79533.0,74.8801,74.8801,74.4632,74.6959,79533.0
2021-12-28 11:00:00,77.06,77.09,76.63,76.76,84511.0,74.6959,74.725,74.2791,74.4051,84511.0
2021-12-28 11:30:00,76.76,77.18,76.58,77.14,125359.0,74.4051,74.8122,74.2306,74.7734,125359.0
2021-12-28 12:00:00,77.14,77.14,76.83,76.83,62790.0,74.7734,74.7734,74.4729,74.4729,62790.0
2021-12-28 12:30:00,76.89,77.15,76.74,77.03,71822.0,74.5311,74.7831,74.3857,74.6668,71822.0
2021-12-28 13:00:00,77.03,77.32,77.02,77.18,56038.0,74.6668,74.9479,74.6571,74.8122,56038.0
2021-12-28 13:30:00,77.16,77.18,76.93,77.12,55072.0,74.7928,74.8122,74.5699,74.754,55072.0
2021-12-28 14:00:00,77.12,77.12,76.94,77.04,58171.0,74.754,74.754,74.5796,74.6765,58171.0
2021-12-28 14:30:00,77.06,77.06,76.77,76.9,68699.0,74.6959,74.6959,74.4148,74.5408,68699.0
2021-12-28 15:00:00,76.91,77.08,76.85,77.01,75091.0,74.5505,74.7153,74.4923,74.6474,75091.0
2021-12-28 15:30:00,77.02,77.08,76.67,76.76,194999.0,74.6571,74.7153,74.3178,74.4051,194999.0
2021-12-29 09:30:00,76.56,76.85,76.07,76.24,83595.0,74.2112,74.4923,73.7363,73.901,83595.0
2021-12-29 10:00:00,76.23,76.31,75.39,75.72,109863.0,73.8913,73.9689,73.0771,73.397,109863.0
2021-12-29 10:30:00,75.7,75.9,75.64,75.83,77102.0,73.3776,73.5715,73.3194,73.5036,77102.0
2021-12-29 11:00:00,75.83,75.99,75.43,75.43,52970.0,73.5036,73.6587,73.1159,73.1159,52970.0
2021-12-29 11:30:00,75.44,75.46,75.03,75.03,85619.0,73.1256,73.145,72.7282,72.7282,85619.0
2021-12-29 12:00:00,75.01,75.13,74.88,74.98,54708.0,72.7088,72.8251,72.5828,72.6797,54708.0
2021-12-29 12:30:00,74.98,75.04,74.76,74.76,71748.0,72.6797,72.7379,72.4664,72.4664,71748.0
2021-12-29 13:00:00,74.75,74.83,74.52,74.62,128492.0,72.4567,72.5343,72.2338,72.3307,128492.0
2021-12-29 13:30:00,74.62,74.92,74.62,74.92,132335.0,72.3307,72.6215,72.3307,72.6215,132335.0
2021-12-29 14:00:00,74.9,74.9,74.45,74.46,115109.0,72.6021,72.6021,72.166,72.1756,115109.0
2021-12-29 14:30:00,74.5,74.53,74.11,74.47,115753.0,72.2144,72.2435,71.8364,72.1853,115753.0
2021-12-29 15:00:00,74.47,74.54,74.39,74.5,135207.0,72.1853,72.2532,72.1078,72.2144,135207.0
2021-12-29 15:30:00,74.5,74.74,74.45,74.5,390133.0,72.2144,72.4471,72.166,72.2144,390133.0
2021-12-30 09:30:00,74.8,75.66,74.68,75.29,129224.0,72.5052,73.3388,72.3889,72.9802,129224.0
2021-12-30 10:00:00,75.25,75.84,75.16,75.61,101254.0,72.9414,73.5133,72.8542,73.2904,101254.0
2021-12-30 10:30:00,75.63,75.72,75.44,75.52,65906.0,73.3098,73.397,73.1256,73.2031,65906.0
2021-12-30 11:00:00,75.51,75.74,75.36,75.54,51009.0,73.1934,73.4164,73.048,73.2225,51009.0
2021-12-30 11:30:00,75.53,75.57,75.39,75.49,33286.0,73.2128,73.2516,73.0771,73.174,33286.0
2021-12-30 12:00:00,75.49,75.58,75.4,75.46,33206.0,73.174,73.2613,73.0868,73.145,33206.0
2021-12-30 12:30:00,75.46,75.48,75.26,75.29,27036.0,73.145,73.1644,72.9511,72.9802,27036.0
2021-12-30 13:00:00,75.28,75.53,75.25,75.34,61256.0,72.9705,73.2128,72.9414,73.0286,61256.0
2021-12-30 13:30:00,75.36,75.48,75.23,75.37,31449.0,73.048,73.1644,72.922,73.0577,31449.0
2021-12-30 14:00:00,75.37,75.37,75.18,75.27,32492.0,73.0577,73.0577,72.8736,72.9608,32492.0
2021-12-30 14:30:00,75.27,75.35,75.2,75.28,27211.0,72.9608,73.0383,72.8929,72.9705,27211.0
2021-12-30 15:00:00,75.28,75.34,75.11,75.13,54894.0,72.9705,73.0286,72.8057,72.8251,54894.0
2021-12-30 15:30:00,75.13,75.16,74.69,74.77,166380.0,72.8251,72.8542,72.3986,72.4761,166380.0
2021-12-31 09:30:00,74.34,74.77,74.21,74.39,81367.0,72.0593,72.4761,71.9333,72.1078,81367.0
2021-12-31 10:00:00,74.39,74.42,74.11,74.26,46264.0,72.1078,72.1369,71.8364,71.9818,46264.0
2021-12-31 10:30:00,74.31,74.34,74.13,74.34,41123.0,72.0302,72.0593,71.8558,72.0593,41123.0
2021-12-31 11:00:00,74.35,74.45,74.15,74.35,67480.0,72.069,72.166,71.8752,72.069,67480.0
2021-12-31 11:30:00,74.36,74.45,74.31,74.4,34640.0,72.0787,72.166,72.0302,72.1175,34640.0
2021-12-31 12:00:00,74.4,74.58,74.37,74.4,42094.0,72.1175,72.292,72.0884,72.1175,42094.0
2021-12-31 12:30:00,74.4,74.62,74.39,74.61,63655.0,72.1175,72.3307,72.1078,72.321,63655.0
2021-12-31 13:00:00,74.6,74.73,74.5,74.55,34712.0,72.3114,72.4374,72.2144,72.2629,34712.0
2021-12-31 13:30:00,74.55,74.65,74.51,74.65,29849.0,72.2629,72.3598,72.2241,72.3598,29849.0
2021-12-31 14:00:00,74.67,74.74,74.53,74.63,34238.0,72.3792,72.4471,72.2435,72.3404,34238.0
2021-12-31 14:30:00,74.67,74.68,74.51,74.57,48634.0,72.3792,72.3889,72.2241,72.2823,48634.0
2021-12-31 15:00:00,74.58,74.7,74.54,74.7,38303.0,72.292,72.4083,72.2532,72.4083,38303.0
2021-12-31 15:30:00,74.7,74.84,74.46,74.52,121023.0,72.4083,72.544,72.1756,72.2338,121023.0
2022-01-03 09:30:00,74.47,75.19,73.86,74.05,180152.0,72.1853,72.8833,71.5941,71.7782,180152.0
2022-01-03 10:00:00,74.08,74.61,73.93,74.38,84922.0,71.8073,72.321,71.6619,72.0981,84922.0
2022-01-03 10:30:00,74.42,74.42,73.54,73.64,45424.0,72.1369,72.1369,71.2839,71.3808,45424.0
2022-01-03 11:00:00,73.73,73.73,73.07,73.31,81189.0,71.468,71.468,70.8283,71.0609,81189.0
2022-01-03 11:30:00,73.31,73.64,73.23,73.57,137745.0,71.0609,71.3808,70.9834,71.313,137745.0
2022-01-03 12:00:00,73.54,73.65,73.42,73.6,70444.0,71.2839,71.3905,71.1676,71.342,70444.0
2022-01-03 12:30:00,73.59,73.62,73.31,73.33,37117.0,71.3323,71.3614,71.0609,71.0803,37117.0
2022-01-03 13:00:00,73.35,73.35,73.1,73.12,57823.0,71.0997,71.0997,70.8574,70.8768,57823.0
2022-01-03 13:30:00,73.14,73.2,72.71,72.89,76030.0,70.8961,70.9543,70.4793,70.6538,76030.0
2022-01-03 14:00:00,72.89,73.25,72.81,73.2,81708.0,70.6538,71.0028,70.5763,70.9543,81708.0
2022-01-03 14:30:00,73.2,73.32,73.04,73.17,59741.0,70.9543,71.0706,70.7992,70.9252,59741.0
2022-01-03 15:00:00,73.18,73.29,73.11,73.15,76015.0,70.9349,71.0415,70.8671,70.9058,76015.0
2022-01-03 15:30:00,73.14,73.65,73.11,73.53,290740.0,70.8961,71.3905,70.8671,71.2742,290740.0
2022-01-04 09:30:00,74.27,74.7,74.0,74.06,343461.0,71.9915,72.4083,71.7298,71.7879,343461.0
2022-01-04 10:00:00,74.06,74.24,73.61,74.13,146630.0,71.7879,71.9624,71.3517,71.8558,146630.0
2022-01-04 10:30:00,74.16,74.4,72.78,73.01,468588.0,71.8849,72.1175,70.5472,70.7701,468588.0
2022-01-04 11:00:00,72.94,73.87,72.88,73.82,83670.0,70.7023,71.6037,70.6441,71.5553,83670.0
2022-01-04 11:30:00,73.88,74.01,73.71,73.91,69328.0,71.6134,71.7395,71.4487,71.6425,69328.0
2022-01-04 12:00:00,73.9,74.09,73.66,73.75,133568.0,71.6328,71.817,71.4002,71.4874,133568.0
2022-01-04 12:30:00,73.74,73.99,73.7,73.72,98410.0,71.4777,71.7201,71.439,71.4583,98410.0
2022-01-04 13:00:00,73.72,73.85,73.45,73.47,493138.0,71.4583,71.5844,71.1966,71.216,493138.0
2022-01-04 13:30:00,73.46,73.62,73.25,73.48,207860.0,71.2063,71.3614,71.0028,71.2257,207860.0
2022-01-04 14:00:00,73.5,73.72,73.43,73.47,860639.0,71.2451,71.4583,71.1772,71.216,860639.0
2022-01-04 14:30:00,73.49,73.97,73.34,73.96,760447.0,71.2354,71.7007,71.09,71.691,760447.0
2022-01-04 15:00:00,73.96,74.45,73.92,74.45,259849.0,71.691,72.166,71.6522,72.166,259849.0
2022-01-04 15:30:00,74.45,74.56,74.12,74.3,903256.0,72.166,72.2726,71.8461,72.0206,903256.0
2022-01-05 09:30:00,74.17,74.29,72.02,72.06,228223.0,71.8945,72.0109,69.8105,69.8493,228223.0
2022-01-05 10:00:00,72.09,72.6,71.93,71.99,285469.0,69.8784,70.3727,69.7233,69.7814,285469.0
2022-01-05 10:30:00,71.99,72.0,70.6,71.42,321842.0,69.7814,69.7911,68.4341,69.2289,321842.0
2022-01-05 11:00:00,71.44,71.54,71.0,71.47,171806.0,69.2483,69.3452,68.8218,69.2774,171806.0
2022-01-05 11:30:00,71.5,71.55,71.11,71.17,195022.0,69.3065,69.3549,68.9284,68.9866,195022.0
2022-01-05 12:00:00,71.17,71.25,70.93,71.13,97774.0,68.9866,69.0641,68.7539,68.9478,97774.0
2022-01-05 12:30:00,71.1,71.11,70.8,70.8,85974.0,68.9187,68.9284,68.6279,68.6279,85974.0
2022-01-05 13:00:00,70.83,71.06,70.66,70.98,210935.0,68.657,68.88,68.4922,68.8024,210935.0
2022-01-05 13:30:00,71.0,71.17,70.85,70.9,221182.0,68.8218,68.9866,68.6764,68.7249,221182.0
2022-01-05 14:00:00,70.9,71.1,69.73,69.74,683898.0,68.7249,68.9187,67.5908,67.6005,683898.0
2022-01-05 14:30:00,69.75,70.21,69.75,70.15,356972.0,67.6101,68.056,67.6101,67.9979,356972.0
2022-01-05 15:00:00,70.17,70.2,68.83,68.89,710473.0,68.0173,68.0463,66.7184,66.7765,710473.0
2022-01-05 15:30:00,68.88,68.99,68.42,68.98,1119973.0,66.7668,66.8735,66.3209,66.8638,1119973.0
2022-01-06 09:30:00,70.66,71.04,69.47,69.76,521621.0,68.4922,68.8606,67.3387,67.6198,521621.0
2022-01-06 10:00:00,69.73,69.86,68.16,68.72,225618.0,67.5908,67.7168,66.0689,66.6117,225618.0
2022-01-06 10:30:00,68.75,69.56,68.57,69.37,231170.0,66.6408,67.426,66.4663,67.2418,231170.0
2022-01-06 11:00:00,69.4,70.08,69.25,69.69,117138.0,67.2709,67.93,67.1255,67.552,117138.0
2022-01-06 11:30:00,69.74,70.72,69.69,70.67,218024.0,67.6005,68.5504,67.552,68.5019,218024.0
2022-01-06 12:00:00,70.69,70.7,70.14,70.57,78087.0,68.5213,68.531,67.9882,68.405,78087.0
2022-01-06 12:30:00,70.62,70.86,70.47,70.69,138380.0,68.4535,68.6861,68.3081,68.5213,138380.0
2022-01-06 13:00:00,70.71,70.8,70.19,70.28,90915.0,68.5407,68.6279,68.0366,68.1239,90915.0
2022-01-06 13:30:00,70.32,70.9,70.15,70.8,113327.0,68.1627,68.7249,67.9979,68.6279,113327.0
2022-01-06 14:00:00,70.83,71.05,70.76,70.91,156011.0,68.657,68.8703,68.5892,68.7346,156011.0
2022-01-06 14:30:00,70.9,71.04,70.84,70.93,221915.0,68.7249,68.8606,68.6667,68.7539,221915.0
2022-01-06 15:00:00,70.94,71.05,70.84,70.95,297641.0,68.7636,68.8703,68.6667,68.7733,297641.0
2022-01-06 15:30:00,70.95,70.96,70.51,70.6,554879.0,68.7733,68.783,68.3468,68.4341,554879.0
2022-01-07 09:30:00,70.37,70.68,69.88,70.31,141197.0,68.2111,68.5116,67.7362,68.153,141197.0
2022-01-07 10:00:00,70.3,70.41,69.64,69.81,163100.0,68.1433,68.2499,67.5035,67.6683,163100.0
2022-01-07 10:30:00,69.8,70.0,68.94,69.37,137356.0,67.6586,67.8525,66.825,67.2418,137356.0
2022-01-07 11:00:00,69.37,70.45,69.37,70.33,235800.0,67.2418,68.2887,67.2418,68.1724,235800.0
2022-01-07 11:30:00,70.33,70.43,70.13,70.26,74041.0,68.1724,68.2693,67.9785,68.1045,74041.0
2022-01-07 12:00:00,70.3,70.4,70.1,70.13,50838.0,68.1433,68.2402,67.9494,67.9785,50838.0
2022-01-07 12:30:00,70.13,70.35,70.0,70.35,92907.0,67.9785,68.1917,67.8525,68.1917,92907.0
2022-01-07 13:00:00,70.29,70.42,70.01,70.03,45127.0,68.1336,68.2596,67.8622,67.8816,45127.0
2022-01-07 13:30:00,70.03,70.11,69.84,69.93,46653.0,67.8816,67.9591,67.6974,67.7846,46653.0
2022-01-07 14:00:00,69.96,70.03,69.7,69.79,55080.0,67.8137,67.8816,67.5617,67.6489,55080.0
2022-01-07 14:30:00,69.8,69.94,69.76,69.84,57868.0,67.6586,67.7943,67.6198,67.6974,57868.0
2022-01-07 15:00:00,69.87,69.88,69.63,69.77,101734.0,67.7265,67.7362,67.4938,67.6295,101734.0
2022-01-07 15:30:00,69.78,69.86,69.22,69.48,381034.0,67.6392,67.7168,67.0964,67.3484,381034.0
2022-01-10 09:30:00,69.55,69.55,67.53,67.64,237416.0,67.4163,67.4163,65.4583,65.5649,237416.0
2022-01-10 10:00:00,67.6,67.79,67.2,67.67,246112.0,65.5261,65.7103,65.1384,65.594,246112.0
2022-01-10 10:30:00,67.64,67.91,67.29,67.71,127067.0,65.5649,65.8266,65.2256,65.6327,127067.0
2022-01-10 11:00:00,67.65,68.63,67.57,68.47,135457.0,65.5746,66.5245,65.497,66.3694,135457.0
2022-01-10 11:30:00,68.44,68.44,67.47,67.73,135268.0,66.3403,66.3403,65.4001,65.6521,135268.0
2022-01-10 12:00:00,67.72,68.0,67.65,67.71,131420.0,65.6424,65.9138,65.5746,65.6327,131420.0
2022-01-10 12:30:00,67.7,68.16,67.55,67.93,74857.0,65.623,66.0689,65.4776,65.846,74857.0
2022-01-10 13:00:00,67.99,68.4,67.94,68.26,108706.0,65.9041,66.3016,65.8557,66.1659,108706.0
2022-01-10 13:30:00,68.26,68.57,68.2,68.57,78986.0,66.1659,66.4663,66.1077,66.4663,78986.0
2022-01-10 14:00:00,68.55,69.02,68.5,69.02,121491.0,66.447,66.9025,66.3985,66.9025,121491.0
2022-01-10 14:30:00,69.04,69.36,68.96,69.16,155156.0,66.9219,67.2321,66.8444,67.0382,155156.0
2022-01-10 15:00:00,69.15,69.23,68.58,68.78,152501.0,67.0286,67.1061,66.476,66.6699,152501.0
2022-01-10 15:30:00,68.76,69.35,68.69,69.3,276258.0,66.6505,67.2224,66.5827,67.174,276258.0
2022-01-11 09:30:00,69.66,69.99,69.24,69.79,141960.0,67.5229,67.8428,67.1158,67.6489,141960.0
2022-01-11 10:00:00,69.78,70.16,69.59,69.89,338994.0,67.6392,68.0076,67.4551,67.7458,338994.0
2022-01-11 10:30:00,69.91,70.05,69.27,69.66,171007.0,67.7652,67.9009,67.1449,67.5229,171007.0
2022-01-11 11:00:00,69.66,70.14,69.63,70.14,323414.0,67.5229,67.9882,67.4938,67.9882,323414.0
2022-01-11 11:30:00,70.11,70.39,69.99,70.38,162079.0,67.9591,68.2305,67.8428,68.2208,162079.0
2022-01-11 12:00:00,70.38,70.45,70.01,70.26,168943.0,68.2208,68.2887,67.8622,68.1045,168943.0
2022-01-11 12:30:00,70.25,70.74,70.22,70.74,50999.0,68.0948,68.5698,68.0657,68.5698,50999.0
2022-01-11 13:00:00,70.73,71.16,70.61,71.02,128982.0,68.5601,68.9769,68.4438,68.8412,128982.0
2022-01-11 13:30:00,71.03,71.52,71.01,71.43,102737.0,68.8509,69.3258,68.8315,69.2386,102737.0
2022-01-11 14:00:00,71.44,71.48,71.05,71.23,52095.0,69.2483,69.2871,68.8703,69.0447,52095.0
2022-01-11 14:30:00,71.21,71.75,71.05,71.62,108243.0,69.0254,69.5488,68.8703,69.4228,108243.0
2022-01-11 15:00:00,71.62,71.98,71.61,71.79,153584.0,69.4228,69.7717,69.4131,69.5876,153584.0
2022-01-11 15:30:00,71.81,71.92,71.56,71.68,300795.0,69.6069,69.7136,69.3646,69.4809,300795.0
2022-01-12 09:30:00,72.1,73.1,72.1,72.44,188044.0,69.888,70.8574,69.888,70.2176,188044.0
2022-01-12 10:00:00,72.44,72.55,71.99,72.14,113185.0,70.2176,70.3242,69.7814,69.9268,113185.0
2022-01-12 10:30:00,72.1,72.11,71.16,71.19,110809.0,69.888,69.8977,68.9769,69.006,110809.0
2022-01-12 11:00:00,71.24,71.6,70.8,71.57,78872.0,69.0544,69.4034,68.6279,69.3743,78872.0
2022-01-12 11:30:00,71.57,71.88,71.57,71.82,131900.0,69.3743,69.6748,69.3743,69.6166,131900.0
2022-01-12 12:00:00,71.82,71.94,71.58,71.84,86798.0,69.6166,69.733,69.384,69.636,86798.0
2022-01-12 12:30:00,71.82,72.41,71.81,72.33,153297.0,69.6166,70.1885,69.6069,70.111,153297.0
2022-01-12 13:00:00,72.34,72.48,72.01,72.06,63474.0,70.1207,70.2564,69.8008,69.8493,63474.0
2022-01-12 13:30:00,72.06,72.38,72.01,72.28,118619.0,69.8493,70.1595,69.8008,70.0625,118619.0
2022-01-12 14:00:00,72.28,72.34,72.05,72.31,66056.0,70.0625,70.1207,69.8396,70.0916,66056.0
2022-01-12 14:30:00,72.31,72.31,72.06,72.17,106332.0,70.0916,70.0916,69.8493,69.9559,106332.0
2022-01-12 15:00:00,72.17,72.18,71.94,72.06,62257.0,69.9559,69.9656,69.733,69.8493,62257.0
2022-01-12 15:30:00,72.05,72.18,71.93,72.14,317250.0,69.8396,69.9656,69.7233,69.9268,317250.0
2022-01-13 09:30:00,72.42,73.28,72.24,72.75,219986.0,70.1982,71.0318,70.0238,70.5181,219986.0
2022-01-13 10:00:00,72.72,72.79,70.74,70.77,269474.0,70.489,70.5569,68.5698,68.5989,269474.0
2022-01-13 10:30:00,70.74,71.38,70.64,71.2,241396.0,68.5698,69.1901,68.4728,69.0157,241396.0
2022-01-13 11:00:00,71.2,71.84,70.96,71.71,200999.0,69.0157,69.636,68.783,69.51,200999.0
2022-01-13 11:30:00,71.7,71.9,71.39,71.57,97063.0,69.5003,69.6942,69.1998,69.3743,97063.0
2022-01-13 12:00:00,71.55,71.55,70.83,71.13,263307.0,69.3549,69.3549,68.657,68.9478,263307.0
2022-01-13 12:30:00,71.13,71.77,71.07,71.58,288430.0,68.9478,69.5682,68.8896,69.384,288430.0
2022-01-13 13:00:00,71.51,71.59,71.06,71.1,225183.0,69.3161,69.3937,68.88,68.9187,225183.0
2022-01-13 13:30:00,71.11,71.19,70.66,71.0,128464.0,68.9284,69.006,68.4922,68.8218,128464.0
2022-01-13 14:00:00,71.0,71.21,70.59,70.69,89628.0,68.8218,69.0254,68.4244,68.5213,89628.0
2022-01-13 14:30:00,70.66,70.8,70.32,70.5,111032.0,68.4922,68.6279,68.1627,68.3371,111032.0
2022-01-13 15:00:00,70.51,70.51,70.16,70.29,133421.0,68.3468,68.3468,68.0076,68.1336,133421.0
2022-01-13 15:30:00,70.31,70.4,69.78,69.87,575110.0,68.153,68.2402,67.6392,67.7265,575110.0
2022-01-14 09:30:00,68.81,69.59,68.64,69.46,125186.0,66.699,67.4551,66.5342,67.329,125186.0
2022-01-14 10:00:00,69.49,69.66,68.99,69.34,99293.0,67.3581,67.5229,66.8735,67.2127,99293.0
2022-01-14 10:30:00,69.42,69.42,68.75,68.97,111718.0,67.2903,67.2903,66.6408,66.8541,111718.0
2022-01-14 11:00:00,68.96,69.14,68.24,68.59,119687.0,66.8444,67.0189,66.1465,66.4857,119687.0
2022-01-14 11:30:00,68.56,69.02,68.54,68.91,54999.0,66.4567,66.9025,66.4373,66.7959,54999.0
2022-01-14 12:00:00,68.88,69.0,68.76,68.95,69236.0,66.7668,66.8832,66.6505,66.8347,69236.0
2022-01-14 12:30:00,68.95,69.0,68.48,68.54,86202.0,66.8347,66.8832,66.3791,66.4373,86202.0
2022-01-14 13:00:00,68.54,68.8,67.83,67.95,137713.0,66.4373,66.6893,65.749,65.8654,137713.0
2022-01-14 13:30:00,67.95,68.73,67.8,68.62,234184.0,65.8654,66.6214,65.72,66.5148,234184.0
2022-01-14 14:00:00,68.59,68.65,68.37,68.5,68768.0,66.4857,66.5439,66.2725,66.3985,68768.0
2022-01-14 14:30:00,68.5,69.0,68.47,68.96,121183.0,66.3985,66.8832,66.3694,66.8444,121183.0
2022-01-14 15:00:00,68.97,69.45,68.96,69.3,176396.0,66.8541,67.3193,66.8444,67.174,176396.0
2022-01-14 15:30:00,69.32,69.47,69.1,69.38,430838.0,67.1933,67.3387,66.9801,67.2515,430838.0
2022-01-18 09:30:00,68.01,69.15,67.94,68.64,285668.0,65.9235,67.0286,65.8557,66.5342,285668.0
2022-01-18 10:00:00,68.68,68.98,68.34,68.85,218483.0,66.573,66.8638,66.2434,66.7378,218483.0
2022-01-18 10:30:00,68.85,68.85,68.42,68.52,157080.0,66.7378,66.7378,66.3209,66.4179,157080.0
2022-01-18 11:00:00,68.54,68.8,68.1,68.12,119621.0,66.4373,66.6893,66.0108,66.0302,119621.0
2022-01-18 11:30:00,68.11,68.65,67.91,68.47,113590.0,66.0205,66.5439,65.8266,66.3694,113590.0
2022-01-18 12:00:00,68.49,68.52,67.69,67.89,99638.0,66.3888,66.4179,65.6133,65.8072,99638.0
2022-01-18 12:30:00,67.88,67.91,67.57,67.61,83582.0,65.7975,65.8266,65.497,65.5358,83582.0
2022-01-18 13:00:00,67.58,67.77,67.47,67.75,103631.0,65.5067,65.6909,65.4001,65.6715,103631.0
2022-01-18 13:30:00,67.76,68.21,67.75,68.16,98550.0,65.6812,66.1174,65.6715,66.0689,98550.0
2022-01-18 14:00:00,68.19,68.47,68.07,68.4,77379.0,66.098,66.3694,65.9817,66.3016,77379.0
2022-01-18 14:30:00,68.4,68.74,68.39,68.64,102987.0,66.3016,66.6311,66.2919,66.5342,102987.0
2022-01-18 15:00:00,68.63,68.7,68.18,68.29,67622.0,66.5245,66.5924,66.0883,66.1949,67622.0
2022-01-18 15:30:00,68.29,68.29,67.88,67.97,218047.0,66.1949,66.1949,65.7975,65.8848,218047.0
2022-01-19 09:30:00,68.75,68.95,68.16,68.54,124414.0,66.6408,66.8347,66.0689,66.4373,124414.0
2022-01-19 10:00:00,68.56,68.64,67.85,67.89,122240.0,66.4567,66.5342,65.7684,65.8072,122240.0
2022-01-19 10:30:00,67.89,68.0,67.47,67.77,61881.0,65.8072,65.9138,65.4001,65.6909,61881.0
2022-01-19 11:00:00,67.76,67.93,67.32,67.52,95219.0,65.6812,65.846,65.2547,65.4486,95219.0
2022-01-19 11:30:00,67.53,67.73,67.29,67.6,84011.0,65.4583,65.6521,65.2256,65.5261,84011.0
2022-01-19 12:00:00,67.63,68.3,67.52,68.3,71812.0,65.5552,66.2046,65.4486,66.2046,71812.0
2022-01-19 12:30:00,68.3,68.3,67.8,68.08,37540.0,66.2046,66.2046,65.72,65.9914,37540.0
2022-01-19 13:00:00,68.08,68.08,67.81,67.87,38143.0,65.9914,65.9914,65.7297,65.7878,38143.0
2022-01-19 13:30:00,67.83,67.98,67.55,67.7,39984.0,65.749,65.8944,65.4776,65.623,39984.0
2022-01-19 14:00:00,67.67,67.76,67.4,67.42,32218.0,65.594,65.6812,65.3322,65.3516,32218.0
2022-01-19 14:30:00,67.41,67.64,67.4,67.53,57486.0,65.3419,65.5649,65.3322,65.4583,57486.0
2022-01-19 15:00:00,67.53,67.6,67.24,67.27,56752.0,65.4583,65.5261,65.1771,65.2062,56752.0
2022-01-19 15:30:00,67.25,67.39,66.87,66.89,158583.0,65.1868,65.3225,64.8185,64.8379,158583.0
2022-01-20 09:30:00,67.77,68.74,67.54,68.68,165724.0,65.6909,66.6311,65.4679,66.573,165724.0
2022-01-20 10:00:00,68.7,68.82,68.15,68.7,88537.0,66.5924,66.7087,66.0592,66.5924,88537.0
2022-01-20 10:30:00,68.73,68.99,68.72,68.82,64341.0,66.6214,66.8735,66.6117,66.7087,64341.0
2022-01-20 11:00:00,68.82,68.99,68.7,68.9,54985.0,66.7087,66.8735,66.5924,66.7862,54985.0
2022-01-20 11:30:00,68.92,69.15,68.78,69.08,65079.0,66.8056,67.0286,66.6699,66.9607,65079.0
2022-01-20 12:00:00,69.09,69.46,69.04,69.15,72646.0,66.9704,67.329,66.9219,67.0286,72646.0
2022-01-20 12:30:00,69.2,69.36,68.98,69.08,42133.0,67.077,67.2321,66.8638,66.9607,42133.0
2022-01-20 13:00:00,69.08,69.09,68.84,68.94,50996.0,66.9607,66.9704,66.7281,66.825,50996.0
2022-01-20 13:30:00,68.94,69.13,68.87,68.98,35437.0,66.825,67.0092,66.7571,66.8638,35437.0
2022-01-20 14:00:00,69.0,69.16,68.7,68.75,39048.0,66.8832,67.0382,66.5924,66.6408,39048.0
2022-01-20 14:30:00,68.69,68.72,68.35,68.5,72931.0,66.5827,66.6117,66.2531,66.3985,72931.0
2022-01-20 15:00:00,68.54,68.6,67.86,67.87,88927.0,66.4373,66.4954,65.7781,65.7878,88927.0
2022-01-20 15:30:00,67.86,67.96,66.93,67.06,271853.0,65.7781,65.8751,64.8767,65.0027,271853.0
2022-01-21 09:30:00,66.31,66.92,65.76,66.12,147734.0,64.2757,64.867,63.7426,64.0915,147734.0
2022-01-21 10:00:00,66.16,66.31,65.47,66.03,113507.0,64.1303,64.2757,63.4615,64.0043,113507.0
2022-01-21 10:30:00,66.03,67.29,66.01,67.25,113957.0,64.0043,65.2256,63.9849,65.1868,113957.0
2022-01-21 11:00:00,67.23,67.63,67.02,67.49,64036.0,65.1675,65.5552,64.9639,65.4195,64036.0
2022-01-21 11:30:00,67.49,67.49,66.55,66.84,95899.0,65.4195,65.4195,64.5083,64.7894,95899.0
2022-01-21 12:00:00,66.78,67.0,66.37,66.79,45944.0,64.7313,64.9445,64.3338,64.741,45944.0
2022-01-21 12:30:00,66.73,66.89,66.38,66.54,54993.0,64.6828,64.8379,64.3435,64.4986,54993.0
2022-01-21 13:00:00,66.56,66.88,66.2,66.43,56754.0,64.518,64.8282,64.1691,64.392,56754.0
2022-01-21 13:30:00,66.37,66.81,66.36,66.55,44810.0,64.3338,64.7603,64.3241,64.5083,44810.0
2022-01-21 14:00:00,66.6,66.8,66.42,66.44,52996.0,64.5568,64.7506,64.3823,64.4017,52996.0
2022-01-21 14:30:00,66.44,66.61,66.07,66.09,55449.0,64.4017,64.5665,64.043,64.0624,55449.0
2022-01-21 15:00:00,66.09,66.22,65.72,65.76,91285.0,64.0624,64.1884,63.7038,63.7426,91285.0
2022-01-21 15:30:00,65.76,66.22,65.64,65.81,291792.0,63.7426,64.1884,63.6262,63.791,291792.0
2022-01-24 09:30:00,64.05,64.05,61.89,62.11,553190.0,62.085,62.085,59.9913,60.2045,553190.0
2022-01-24 10:00:00,62.15,62.67,61.35,62.47,327670.0,60.2433,60.7474,59.4678,60.5535,327670.0
2022-01-24 10:30:00,62.39,63.13,61.91,62.34,245223.0,60.4759,61.1932,60.0107,60.4275,245223.0
2022-01-24 11:00:00,62.31,62.54,62.02,62.32,224151.0,60.3984,60.6213,60.1173,60.4081,224151.0
2022-01-24 11:30:00,62.38,62.68,61.71,62.39,197438.0,60.4662,60.757,59.8168,60.4759,197438.0
2022-01-24 12:00:00,62.4,62.4,61.21,61.47,196991.0,60.4856,60.4856,59.3321,59.5842,196991.0
2022-01-24 12:30:00,61.46,62.56,61.13,62.5,202828.0,59.5745,60.6407,59.2546,60.5826,202828.0
2022-01-24 13:00:00,62.49,63.12,62.28,62.9,203010.0,60.5729,61.1835,60.3693,60.9703,203010.0
2022-01-24 13:30:00,62.84,64.11,62.79,64.11,143430.0,60.9121,62.1432,60.8637,62.1432,143430.0
2022-01-24 14:00:00,64.12,64.43,63.63,63.81,112606.0,62.1529,62.4534,61.6779,61.8524,112606.0
2022-01-24 14:30:00,63.78,64.13,63.24,64.04,165878.0,61.8233,62.1626,61.2999,62.0753,165878.0
2022-01-24 15:00:00,64.01,64.69,63.78,64.46,159148.0,62.0462,62.7054,61.8233,62.4824,159148.0
2022-01-24 15:30:00,64.44,65.69,64.26,65.41,507159.0,62.463,63.6747,62.2886,63.4033,507159.0
2022-01-25 09:30:00,63.75,64.96,63.3,63.42,216659.0,61.7942,62.9671,61.358,61.4743,216659.0
2022-01-25 10:00:00,63.38,64.32,62.92,64.3,108252.0,61.4356,62.3467,60.9897,62.3273,108252.0
2022-01-25 10:30:00,64.28,64.53,63.94,64.03,122344.0,62.308,62.5503,61.9784,62.0656,122344.0
2022-01-25 11:00:00,64.03,64.67,63.92,64.33,65130.0,62.0656,62.686,61.959,62.3564,65130.0
2022-01-25 11:30:00,64.35,64.59,63.8,64.08,54632.0,62.3758,62.6084,61.8427,62.1141,54632.0
2022-01-25 12:00:00,64.08,64.5,63.97,64.32,52367.0,62.1141,62.5212,62.0075,62.3467,52367.0
2022-01-25 12:30:00,64.32,64.47,64.07,64.42,64638.0,62.3467,62.4921,62.1044,62.4437,64638.0
2022-01-25 13:00:00,64.35,65.05,64.15,65.0,96403.0,62.3758,63.0543,62.1819,63.0059,96403.0
2022-01-25 13:30:00,64.96,65.3,64.92,65.29,65302.0,62.9671,63.2967,62.9283,63.287,65302.0
2022-01-25 14:00:00,65.31,65.6,65.07,65.52,82479.0,63.3064,63.5875,63.0737,63.5099,82479.0
2022-01-25 14:30:00,65.55,65.83,65.3,65.77,90139.0,63.539,63.8104,63.2967,63.7522,90139.0
2022-01-25 15:00:00,65.78,65.78,64.91,64.97,123957.0,63.7619,63.7619,62.9186,62.9768,123957.0
2022-01-25 15:30:00,65.0,65.16,64.57,64.75,727977.0,63.0059,63.161,62.5891,62.7635,727977.0
2022-01-26 09:30:00,66.3,66.65,65.82,66.43,219852.0,64.266,64.6052,63.8007,64.392,219852.0
2022-01-26 10:00:00,66.43,66.77,65.88,66.07,198658.0,64.392,64.7216,63.8589,64.043,198658.0
2022-01-26 10:30:00,66.05,66.42,65.73,66.09,172583.0,64.0237,64.3823,63.7135,64.0624,172583.0
2022-01-26 11:00:00,66.13,66.43,66.03,66.22,139133.0,64.1012,64.392,64.0043,64.1884,139133.0
2022-01-26 11:30:00,66.21,66.48,66.04,66.34,132070.0,64.1787,64.4405,64.014,64.3048,132070.0
2022-01-26 12:00:00,66.33,66.52,66.16,66.22,244456.0,64.2951,64.4792,64.1303,64.1884,244456.0
2022-01-26 12:30:00,66.2,66.44,66.06,66.26,87443.0,64.1691,64.4017,64.0333,64.2272,87443.0
2022-01-26 13:00:00,66.26,66.39,65.89,66.39,228264.0,64.2272,64.3532,63.8686,64.3532,228264.0
2022-01-26 13:30:00,66.4,66.64,66.32,66.57,106977.0,64.3629,64.5956,64.2854,64.5277,106977.0
2022-01-26 14:00:00,66.58,67.16,66.09,66.98,147839.0,64.5374,65.0996,64.0624,64.9251,147839.0
2022-01-26 14:30:00,66.95,67.02,65.59,65.85,232019.0,64.896,64.9639,63.5778,63.8298,232019.0
2022-01-26 15:00:00,65.79,65.8,64.56,65.34,492155.0,63.7716,63.7813,62.5794,63.3354,492155.0
2022-01-26 15:30:00,65.35,65.4,64.27,64.52,975825.0,63.3451,63.3936,62.2983,62.5406,975825.0
2022-01-27 09:30:00,66.31,67.72,66.03,67.29,331599.0,64.2757,65.6424,64.0043,65.2256,331599.0
2022-01-27 10:00:00,67.25,67.62,66.57,66.64,160227.0,65.1868,65.5455,64.5277,64.5956,160227.0
2022-01-27 10:30:00,66.68,67.23,66.57,67.1,133565.0,64.6343,65.1675,64.5277,65.0414,133565.0
2022-01-27 11:00:00,67.15,67.3,66.63,66.96,144911.0,65.0899,65.2353,64.5859,64.9057,144911.0
2022-01-27 11:30:00,66.9,67.36,66.86,67.24,142581.0,64.8476,65.2935,64.8088,65.1771,142581.0
2022-01-27 12:00:00,67.22,67.22,66.64,66.77,117693.0,65.1578,65.1578,64.5956,64.7216,117693.0
2022-01-27 12:30:00,66.74,66.81,66.24,66.59,189385.0,64.6925,64.7603,64.2078,64.5471,189385.0
2022-01-27 13:00:00,66.56,66.66,66.16,66.17,191126.0,64.518,64.6149,64.1303,64.14,191126.0
2022-01-27 13:30:00,66.21,66.56,66.08,66.43,136240.0,64.1787,64.518,64.0527,64.392,136240.0
2022-01-27 14:00:00,66.43,66.9,66.24,66.33,138656.0,64.392,64.8476,64.2078,64.2951,138656.0
2022-01-27 14:30:00,66.33,66.92,66.07,66.65,146103.0,64.2951,64.867,64.043,64.6052,146103.0
2022-01-27 15:00:00,66.64,66.85,66.16,66.63,122218.0,64.5956,64.7991,64.1303,64.5859,122218.0
2022-01-27 15:30:00,66.64,67.01,65.99,66.0,707058.0,64.5956,64.9542,63.9655,63.9752,707058.0
2022-01-28 09:30:00,66.09,66.19,65.48,65.6,305448.0,64.0624,64.1594,63.4711,63.5875,305448.0
2022-01-28 10:00:00,65.67,66.69,65.29,66.25,313911.0,63.6553,64.644,63.287,64.2175,313911.0
2022-01-28 10:30:00,66.25,66.47,65.47,66.27,287895.0,64.2175,64.4308,63.4615,64.2369,287895.0
2022-01-28 11:00:00,66.28,66.66,65.87,66.34,324024.0,64.2466,64.6149,63.8492,64.3048,324024.0
2022-01-28 11:30:00,66.41,67.32,66.13,67.24,356539.0,64.3726,65.2547,64.1012,65.1771,356539.0
2022-01-28 12:00:00,67.24,67.65,67.08,67.3,172388.0,65.1771,65.5746,65.0221,65.2353,172388.0
2022-01-28 12:30:00,67.29,67.35,66.59,66.65,150162.0,65.2256,65.2838,64.5471,64.6052,150162.0
2022-01-28 13:00:00,66.67,66.75,66.48,66.65,224828.0,64.6246,64.7022,64.4405,64.6052,224828.0
2022-01-28 13:30:00,66.68,66.96,66.59,66.87,207467.0,64.6343,64.9057,64.5471,64.8185,207467.0
2022-01-28 14:00:00,66.87,67.03,66.38,66.42,128142.0,64.8185,64.9736,64.3435,64.3823,128142.0
2022-01-28 14:30:00,66.42,67.25,66.28,67.12,113560.0,64.3823,65.1868,64.2466,65.0608,113560.0
2022-01-28 15:00:00,67.14,67.57,67.0,67.4,144145.0,65.0802,65.497,64.9445,65.3322,144145.0
2022-01-28 15:30:00,67.38,68.23,67.04,68.19,493496.0,65.3129,66.1368,64.9833,66.098,493496.0
2022-01-31 09:30:00,68.22,69.25,67.61,69.25,262524.0,66.1271,67.1255,65.5358,67.1255,262524.0
2022-01-31 10:00:00,69.26,69.99,69.23,69.82,167557.0,67.1352,67.8428,67.1061,67.678,167557.0
2022-01-31 10:30:00,69.82,70.06,69.7,70.01,149949.0,67.678,67.9106,67.5617,67.8622,149949.0
2022-01-31 11:00:00,70.02,70.06,69.69,69.89,116610.0,67.8719,67.9106,67.552,67.7458,116610.0
2022-01-31 11:30:00,69.88,70.05,69.66,69.95,113793.0,67.7362,67.9009,67.5229,67.804,113793.0
2022-01-31 12:00:00,69.97,70.07,69.75,70.01,171040.0,67.8234,67.9203,67.6101,67.8622,171040.0
2022-01-31 12:30:00,70.01,70.45,70.0,70.33,147090.0,67.8622,68.2887,67.8525,68.1724,147090.0
2022-01-31 13:00:00,70.31,70.34,70.0,70.0,76563.0,68.153,68.182,67.8525,67.8525,76563.0
2022-01-31 13:30:00,70.04,70.23,69.97,70.19,72989.0,67.8912,68.0754,67.8234,68.0366,72989.0
2022-01-31 14:00:00,70.15,70.55,70.09,70.53,79072.0,67.9979,68.3856,67.9397,68.3662,79072.0
2022-01-31 14:30:00,70.54,70.74,70.47,70.59,211890.0,68.3759,68.5698,68.3081,68.4244,211890.0
2022-01-31 15:00:00,70.58,70.61,70.21,70.58,193164.0,68.4147,68.4438,68.056,68.4147,193164.0
2022-01-31 15:30:00,70.57,71.22,70.5,71.21,564977.0,68.405,69.035,68.3371,69.0254,564977.0
2022-02-01 09:30:00,71.66,71.93,71.0,71.83,145999.0,69.4615,69.7233,68.8218,69.6263,145999.0
2022-02-01 10:00:00,71.78,71.79,70.86,71.22,140715.0,69.5779,69.5876,68.6861,69.035,140715.0
2022-02-01 10:30:00,71.28,71.59,70.99,71.52,115262.0,69.0932,69.3937,68.8121,69.3258,115262.0
2022-02-01 11:00:00,71.59,71.79,71.35,71.45,82061.0,69.3937,69.5876,69.1611,69.258,82061.0
2022-02-01 11:30:00,71.46,72.11,71.29,71.92,89071.0,69.2677,69.8977,69.1029,69.7136,89071.0
2022-02-01 12:00:00,71.91,71.91,71.44,71.7,60475.0,69.7039,69.7039,69.2483,69.5003,60475.0
2022-02-01 12:30:00,71.73,71.99,71.41,71.98,208636.0,69.5294,69.7814,69.2192,69.7717,208636.0
2022-02-01 13:00:00,71.97,72.11,71.75,71.94,84034.0,69.762,69.8977,69.5488,69.733,84034.0
2022-02-01 13:30:00,71.94,72.07,71.73,72.04,65914.0,69.733,69.859,69.5294,69.8299,65914.0
2022-02-01 14:00:00,72.03,72.15,71.46,71.67,87729.0,69.8202,69.9365,69.2677,69.4712,87729.0
2022-02-01 14:30:00,71.67,72.0,71.5,71.96,63773.0,69.4712,69.7911,69.3065,69.7523,63773.0
2022-02-01 15:00:00,71.96,72.28,71.93,72.16,135649.0,69.7523,70.0625,69.7233,69.9462,135649.0
2022-02-01 15:30:00,72.18,72.48,72.03,72.4,305123.0,69.9656,70.2564,69.8202,70.1788,305123.0
2022-02-02 09:30:00,73.0,73.3,72.41,72.67,170132.0,70.7604,71.0512,70.1885,70.4406,170132.0
2022-02-02 10:00:00,72.66,73.09,72.61,72.68,139698.0,70.4309,70.8477,70.3824,70.4503,139698.0
2022-02-02 10:30:00,72.64,72.72,72.18,72.45,150649.0,70.4115,70.489,69.9656,70.2273,150649.0
2022-02-02 11:00:00,72.45,72.55,71.92,71.95,124102.0,70.2273,70.3242,69.7136,69.7427,124102.0
2022-02-02 11:30:00,71.94,72.42,71.82,72.37,87579.0,69.733,70.1982,69.6166,70.1498,87579.0
2022-02-02 12:00:00,72.36,72.61,72.22,72.42,49385.0,70.1401,70.3824,70.0044,70.1982,49385.0
2022-02-02 12:30:00,72.4,72.76,72.33,72.69,66599.0,70.1788,70.5278,70.111,70.4599,66599.0
2022-02-02 13:00:00,72.71,72.76,72.42,72.47,103849.0,70.4793,70.5278,70.1982,70.2467,103849.0
2022-02-02 13:30:00,72.48,72.71,72.47,72.62,83148.0,70.2564,70.4793,70.2467,70.3921,83148.0
2022-02-02 14:00:00,72.65,72.8,72.53,72.65,59241.0,70.4212,70.5666,70.3049,70.4212,59241.0
2022-02-02 14:30:00,72.69,72.9,72.65,72.68,72669.0,70.4599,70.6635,70.4212,70.4503,72669.0
2022-02-02 15:00:00,72.68,72.87,72.59,72.7,101744.0,70.4503,70.6344,70.363,70.4696,101744.0
2022-02-02 15:30:00,72.69,73.19,72.69,73.19,420870.0,70.4599,70.9446,70.4599,70.9446,420870.0
2022-02-03 09:30:00,71.27,71.93,70.97,71.17,190840.0,69.0835,69.7233,68.7927,68.9866,190840.0
2022-02-03 10:00:00,71.17,71.7,71.05,71.55,161689.0,68.9866,69.5003,68.8703,69.3549,161689.0
2022-02-03 10:30:00,71.59,72.17,71.46,71.94,103894.0,69.3937,69.9559,69.2677,69.733,103894.0
2022-02-03 11:00:00,71.93,72.07,71.75,71.95,57936.0,69.7233,69.859,69.5488,69.7427,57936.0
2022-02-03 11:30:00,71.98,72.11,71.72,71.73,44323.0,69.7717,69.8977,69.5197,69.5294,44323.0
2022-02-03 12:00:00,71.71,71.74,71.4,71.65,63330.0,69.51,69.5391,69.2095,69.4519,63330.0
2022-02-03 12:30:00,71.62,71.91,71.38,71.64,39473.0,69.4228,69.7039,69.1901,69.4422,39473.0
2022-02-03 13:00:00,71.6,71.63,71.43,71.59,28150.0,69.4034,69.4325,69.2386,69.3937,28150.0
2022-02-03 13:30:00,71.59,71.72,71.39,71.46,97190.0,69.3937,69.5197,69.1998,69.2677,97190.0
2022-02-03 14:00:00,71.46,71.55,71.08,71.11,57223.0,69.2677,69.3549,68.8993,68.9284,57223.0
2022-02-03 14:30:00,71.09,71.1,70.84,70.98,148895.0,68.909,68.9187,68.6667,68.8024,148895.0
2022-02-03 15:00:00,71.01,71.44,70.93,71.27,76419.0,68.8315,69.2483,68.7539,69.0835,76419.0
2022-02-03 15:30:00,71.3,71.3,70.77,70.9,168730.0,69.1126,69.1126,68.5989,68.7249,168730.0
2022-02-04 09:30:00,70.41,71.07,69.91,70.09,95316.0,68.2499,68.8896,67.7652,67.9397,95316.0
2022-02-04 10:00:00,70.17,70.81,70.17,70.24,431431.0,68.0173,68.6376,68.0173,68.0851,431431.0
2022-02-04 10:30:00,70.24,70.49,69.94,70.16,135581.0,68.0851,68.3274,67.7943,68.0076,135581.0
2022-02-04 11:00:00,70.13,70.3,69.83,70.17,83487.0,67.9785,68.1433,67.6877,68.0173,83487.0
2022-02-04 11:30:00,70.16,70.5,70.12,70.31,98194.0,68.0076,68.3371,67.9688,68.153,98194.0
2022-02-04 12:00:00,70.34,70.39,70.19,70.27,103809.0,68.182,68.2305,68.0366,68.1142,103809.0
2022-02-04 12:30:00,70.32,70.76,70.16,70.72,120293.0,68.1627,68.5892,68.0076,68.5504,120293.0
2022-02-04 13:00:00,70.71,70.98,70.64,70.76,172522.0,68.5407,68.8024,68.4728,68.5892,172522.0
2022-02-04 13:30:00,70.79,70.95,70.7,70.87,121545.0,68.6182,68.7733,68.531,68.6958,121545.0
2022-02-04 14:00:00,70.88,70.9,70.57,70.65,121837.0,68.7055,68.7249,68.405,68.4825,121837.0
2022-02-04 14:30:00,70.64,71.17,70.63,71.11,227078.0,68.4728,68.9866,68.4631,68.9284,227078.0
2022-02-04 15:00:00,71.12,71.55,71.11,71.42,229450.0,68.9381,69.3549,68.9284,69.2289,229450.0
2022-02-04 15:30:00,71.42,71.58,70.79,70.94,413827.0,69.2289,69.384,68.6182,68.7636,413827.0
2022-02-07 09:30:00,70.85,71.6,70.78,71.48,132937.0,68.6764,69.4034,68.6085,69.2871,132937.0
2022-02-07 10:00:00,71.5,71.61,71.17,71.41,155581.0,69.3065,69.4131,68.9866,69.2192,155581.0
2022-02-07 10:30:00,71.38,71.57,71.05,71.19,149011.0,69.1901,69.3743,68.8703,69.006,149011.0
2022-02-07 11:00:00,71.17,71.3,70.83,70.85,102091.0,68.9866,69.1126,68.657,68.6764,102091.0
2022-02-07 11:30:00,70.83,70.85,70.2,70.31,93735.0,68.657,68.6764,68.0463,68.153,93735.0
2022-02-07 12:00:00,70.31,70.41,70.15,70.3,110001.0,68.153,68.2499,67.9979,68.1433,110001.0
2022-02-07 12:30:00,70.31,70.78,70.22,70.65,112911.0,68.153,68.6085,68.0657,68.4825,112911.0
2022-02-07 13:00:00,70.65,71.12,70.58,71.09,117492.0,68.4825,68.9381,68.4147,68.909,117492.0
2022-02-07 13:30:00,71.09,71.13,70.64,70.92,257891.0,68.909,68.9478,68.4728,68.7443,257891.0
2022-02-07 14:00:00,70.9,71.26,70.86,71.24,225270.0,68.7249,69.0738,68.6861,69.0544,225270.0
2022-02-07 14:30:00,71.25,71.29,71.07,71.2,133137.0,69.0641,69.1029,68.8896,69.0157,133137.0
2022-02-07 15:00:00,71.19,71.59,71.06,71.34,263500.0,69.006,69.3937,68.88,69.1514,263500.0
2022-02-07 15:30:00,71.34,71.41,70.68,70.73,617711.0,69.1514,69.2192,68.5116,68.5601,617711.0
2022-02-08 09:30:00,67.62,68.65,66.84,66.99,670062.0,65.5455,66.5439,64.7894,64.9348,670062.0
2022-02-08 10:00:00,67.07,67.07,65.8,66.21,588496.0,65.0124,65.0124,63.7813,64.1787,588496.0
2022-02-08 10:30:00,66.21,66.56,65.42,65.45,680173.0,64.1787,64.518,63.413,63.4421,680173.0
2022-02-08 11:00:00,65.48,65.65,65.24,65.58,719688.0,63.4711,63.6359,63.2385,63.5681,719688.0
2022-02-08 11:30:00,65.58,65.75,65.25,65.48,459239.0,63.5681,63.7329,63.2482,63.4711,459239.0
2022-02-08 12:00:00,65.5,65.57,65.15,65.27,560792.0,63.4905,63.5584,63.1513,63.2676,560792.0
2022-02-08 12:30:00,65.32,65.81,65.17,65.17,557481.0,63.3161,63.791,63.1707,63.1707,557481.0
2022-02-08 13:00:00,65.23,65.26,64.48,64.84,336250.0,63.2288,63.2579,62.5018,62.8508,336250.0
2022-02-08 13:30:00,64.83,65.59,64.73,65.51,272405.0,62.8411,63.5778,62.7442,63.5002,272405.0
2022-02-08 14:00:00,65.54,66.35,65.52,66.09,439259.0,63.5293,64.3145,63.5099,64.0624,439259.0
2022-02-08 14:30:00,66.08,66.4,65.67,65.93,251636.0,64.0527,64.3629,63.6553,63.9073,251636.0
2022-02-08 15:00:00,65.92,66.85,65.82,66.77,353749.0,63.8976,64.7991,63.8007,64.7216,353749.0
2022-02-08 15:30:00,66.77,66.96,66.26,66.35,868671.0,64.7216,64.9057,64.2272,64.3145,868671.0
2022-02-09 09:30:00,67.5,69.26,67.38,68.62,505288.0,65.4292,67.1352,65.3129,66.5148,505288.0
2022-02-09 10:00:00,68.62,69.03,68.62,68.78,261534.0,66.5148,66.9122,66.5148,66.6699,261534.0
2022-02-09 10:30:00,68.8,69.3,68.76,69.2,168103.0,66.6893,67.174,66.6505,67.077,168103.0
2022-02-09 11:00:00,69.21,69.24,68.65,68.66,143769.0,67.0867,67.1158,66.5439,66.5536,143769.0
2022-02-09 11:30:00,68.65,68.65,67.6,67.62,262876.0,66.5439,66.5439,65.5261,65.5455,262876.0
2022-02-09 12:00:00,67.63,68.02,67.49,67.98,236948.0,65.5552,65.9332,65.4195,65.8944,236948.0
2022-02-09 12:30:00,67.98,68.37,67.91,68.35,88331.0,65.8944,66.2725,65.8266,66.2531,88331.0
2022-02-09 13:00:00,68.36,68.57,68.22,68.55,90614.0,66.2628,66.4663,66.1271,66.447,90614.0
2022-02-09 13:30:00,68.56,68.93,68.56,68.9,96690.0,66.4567,66.8153,66.4567,66.7862,96690.0
2022-02-09 14:00:00,68.91,69.06,68.84,68.88,70661.0,66.7959,66.9413,66.7281,66.7668,70661.0
2022-02-09 14:30:00,68.9,69.01,68.53,68.62,109456.0,66.7862,66.8928,66.4276,66.5148,109456.0
2022-02-09 15:00:00,68.62,68.72,68.47,68.72,99574.0,66.5148,66.6117,66.3694,66.6117,99574.0
2022-02-09 15:30:00,68.72,69.0,68.63,68.83,403681.0,66.6117,66.8832,66.5245,66.7184,403681.0
2022-02-10 09:30:00,67.0,67.81,66.64,67.75,367510.0,64.9445,65.7297,64.5956,65.6715,367510.0
2022-02-10 10:00:00,67.81,68.21,67.57,68.2,163302.0,65.7297,66.1174,65.497,66.1077,163302.0
2022-02-10 10:30:00,68.23,68.82,68.1,68.5,176771.0,66.1368,66.7087,66.0108,66.3985,176771.0
2022-02-10 11:00:00,68.52,68.78,68.33,68.61,109747.0,66.4179,66.6699,66.2337,66.5051,109747.0
2022-02-10 11:30:00,68.58,68.7,68.31,68.49,224951.0,66.476,66.5924,66.2143,66.3888,224951.0
2022-02-10 12:00:00,68.47,68.47,67.99,68.26,326074.0,66.3694,66.3694,65.9041,66.1659,326074.0
2022-02-10 12:30:00,68.28,68.39,67.55,67.73,214625.0,66.1852,66.2919,65.4776,65.6521,214625.0
2022-02-10 13:00:00,67.76,67.92,67.16,67.24,154902.0,65.6812,65.8363,65.0996,65.1771,154902.0
2022-02-10 13:30:00,67.24,67.41,67.0,67.35,89530.0,65.1771,65.3419,64.9445,65.2838,89530.0
2022-02-10 14:00:00,67.39,67.39,66.89,67.23,128755.0,65.3225,65.3225,64.8379,65.1675,128755.0
2022-02-10 14:30:00,67.24,67.31,66.34,66.42,176068.0,65.1771,65.245,64.3048,64.3823,176068.0
2022-02-10 15:00:00,66.42,66.53,66.11,66.15,231897.0,64.3823,64.4889,64.0818,64.1206,231897.0
2022-02-10 15:30:00,66.14,66.43,65.81,65.99,541294.0,64.1109,64.392,63.791,63.9655,541294.0
2022-02-11 09:30:00,66.01,66.25,65.06,65.57,250343.0,63.9849,64.2175,63.064,63.5584,250343.0
2022-02-11 10:00:00,65.59,66.0,65.45,65.59,222821.0,63.5778,63.9752,63.4421,63.5778,222821.0
2022-02-11 10:30:00,65.55,65.82,64.91,64.93,186971.0,63.539,63.8007,62.9186,62.938,186971.0
2022-02-11 11:00:00,64.93,65.1,64.31,64.55,261176.0,62.938,63.1028,62.337,62.5697,261176.0
2022-02-11 11:30:00,64.56,64.68,64.03,64.2,224469.0,62.5794,62.6957,62.0656,62.2304,224469.0
2022-02-11 12:00:00,64.18,64.18,63.53,63.88,304305.0,62.211,62.211,61.581,61.9202,304305.0
2022-02-11 12:30:00,63.87,64.1,63.84,63.99,176290.0,61.9105,62.1335,61.8815,62.0269,176290.0
2022-02-11 13:00:00,64.0,64.13,63.65,63.75,240197.0,62.0365,62.1626,61.6973,61.7942,240197.0
2022-02-11 13:30:00,63.75,63.77,62.6,63.0,258385.0,61.7942,61.8136,60.6795,61.0672,258385.0
2022-02-11 14:00:00,62.95,63.56,62.7,63.13,208731.0,61.0188,61.61,60.7764,61.1932,208731.0
2022-02-11 14:30:00,63.14,63.53,62.79,63.04,439930.0,61.2029,61.581,60.8637,61.106,439930.0
2022-02-11 15:00:00,63.07,63.33,62.73,62.82,215383.0,61.1351,61.3871,60.8055,60.8927,215383.0
2022-02-11 15:30:00,62.8,63.05,62.38,62.76,569104.0,60.8734,61.1157,60.4662,60.8346,569104.0
2022-02-14 09:30:00,62.06,62.73,61.25,62.27,395472.0,60.1561,60.8055,59.3709,60.3596,395472.0
2022-02-14 10:00:00,62.27,62.31,61.74,62.13,256251.0,60.3596,60.3984,59.8459,60.2239,256251.0
2022-02-14 10:30:00,62.14,62.44,61.87,61.89,342580.0,60.2336,60.5244,59.9719,59.9913,342580.0
2022-02-14 11:00:00,61.89,62.35,61.73,62.23,331110.0,59.9913,60.4372,59.8362,60.3209,331110.0
2022-02-14 11:30:00,62.24,62.25,61.52,61.75,275256.0,60.3305,60.3402,59.6326,59.8556,275256.0
2022-02-14 12:00:00,61.75,61.88,61.61,61.87,184748.0,59.8556,59.9816,59.7199,59.9719,184748.0
2022-02-14 12:30:00,61.85,61.98,61.76,61.83,210908.0,59.9525,60.0785,59.8653,59.9331,210908.0
2022-02-14 13:00:00,61.84,61.9,61.11,61.27,228051.0,59.9428,60.001,59.2352,59.3903,228051.0
2022-02-14 13:30:00,61.27,61.28,60.57,60.58,192815.0,59.3903,59.4,58.7118,58.7215,192815.0
2022-02-14 14:00:00,60.57,60.99,60.42,60.87,230772.0,58.7118,59.1189,58.5664,59.0026,230772.0
2022-02-14 14:30:00,60.87,61.19,60.53,61.11,346470.0,59.0026,59.3128,58.673,59.2352,346470.0
2022-02-14 15:00:00,61.11,61.14,60.84,61.0,323722.0,59.2352,59.2643,58.9735,59.1286,323722.0
2022-02-14 15:30:00,60.99,61.07,60.56,60.56,1024873.0,59.1189,59.1964,58.7021,58.7021,1024873.0
2022-02-15 09:30:00,62.32,62.41,61.65,61.69,201374.0,60.4081,60.4953,59.7586,59.7974,201374.0
2022-02-15 10:00:00,61.71,61.91,61.25,61.69,253978.0,59.8168,60.0107,59.3709,59.7974,253978.0
2022-02-15 10:30:00,61.69,62.12,61.42,62.04,304442.0,59.7974,60.2142,59.5357,60.1367,304442.0
2022-02-15 11:00:00,62.05,62.31,61.94,62.15,103316.0,60.1464,60.3984,60.0397,60.2433,103316.0
2022-02-15 11:30:00,62.17,62.58,62.12,62.47,173147.0,60.2627,60.6601,60.2142,60.5535,173147.0
2022-02-15 12:00:00,62.5,62.51,62.0,62.14,179018.0,60.5826,60.5923,60.0979,60.2336,179018.0
2022-02-15 12:30:00,62.14,62.27,61.9,62.04,266336.0,60.2336,60.3596,60.001,60.1367,266336.0
2022-02-15 13:00:00,62.04,62.37,62.02,62.27,340589.0,60.1367,60.4566,60.1173,60.3596,340589.0
2022-02-15 13:30:00,62.25,62.67,62.18,62.67,166270.0,60.3402,60.7474,60.2724,60.7474,166270.0
2022-02-15 14:00:00,62.69,62.71,62.4,62.49,94065.0,60.7667,60.7861,60.4856,60.5729,94065.0
2022-02-15 14:30:00,62.51,62.52,62.25,62.35,119232.0,60.5923,60.602,60.3402,60.4372,119232.0
2022-02-15 15:00:00,62.36,62.6,62.34,62.55,136335.0,60.4469,60.6795,60.4275,60.631,136335.0
2022-02-15 15:30:00,62.55,62.82,62.24,62.5,413847.0,60.631,60.8927,60.3305,60.5826,413847.0
2022-02-16 09:30:00,62.12,62.4,61.81,61.85,128811.0,60.2142,60.4856,59.9137,59.9525,128811.0
2022-02-16 10:00:00,61.83,62.19,61.69,62.18,114837.0,59.9331,60.2821,59.7974,60.2724,114837.0
2022-02-16 10:30:00,62.16,62.45,62.1,62.27,77752.0,60.253,60.5341,60.1948,60.3596,77752.0
2022-02-16 11:00:00,62.29,62.42,62.21,62.23,81900.0,60.379,60.505,60.3015,60.3209,81900.0
2022-02-16 11:30:00,62.21,62.36,62.17,62.2,47125.0,60.3015,60.4469,60.2627,60.2918,47125.0
2022-02-16 12:00:00,62.22,62.31,62.07,62.15,67690.0,60.3112,60.3984,60.1658,60.2433,67690.0
2022-02-16 12:30:00,62.15,62.15,61.93,62.04,70980.0,60.2433,60.2433,60.0301,60.1367,70980.0
2022-02-16 13:00:00,62.01,62.18,61.99,62.12,53260.0,60.1076,60.2724,60.0882,60.2142,53260.0
2022-02-16 13:30:00,62.12,62.17,61.95,62.11,59012.0,60.2142,60.2627,60.0494,60.2045,59012.0
2022-02-16 14:00:00,62.1,62.35,61.91,62.3,112696.0,60.1948,60.4372,60.0107,60.3887,112696.0
2022-02-16 14:30:00,62.33,62.39,62.1,62.26,94437.0,60.4178,60.4759,60.1948,60.3499,94437.0
2022-02-16 15:00:00,62.26,62.49,62.25,62.39,167874.0,60.3499,60.5729,60.3402,60.4759,167874.0
2022-02-16 15:30:00,62.39,62.51,62.09,62.22,300661.0,60.4759,60.5923,60.1851,60.3112,300661.0
2022-02-17 09:30:00,61.43,61.96,60.88,61.03,147592.0,59.6932,60.2082,59.1588,59.3045,147592.0
2022-02-17 10:00:00,61.03,61.22,60.76,60.82,175815.0,59.3045,59.4891,59.0422,59.1005,175815.0
2022-02-17 10:30:00,60.82,60.92,60.57,60.71,94988.0,59.1005,59.1976,58.8575,58.9936,94988.0
2022-02-17 11:00:00,60.7,60.98,60.59,60.83,128466.0,58.9839,59.2559,58.877,59.1102,128466.0
2022-02-17 11:30:00,60.81,60.89,60.54,60.57,122249.0,59.0907,59.1685,58.8284,58.8575,122249.0
2022-02-17 12:00:00,60.61,60.81,60.51,60.69,170867.0,58.8964,59.0907,58.7992,58.9741,170867.0
2022-02-17 12:30:00,60.69,60.72,60.38,60.48,116185.0,58.9741,59.0033,58.6729,58.7701,116185.0
2022-02-17 13:00:00,60.48,60.5,60.11,60.16,83753.0,58.7701,58.7895,58.4105,58.4591,83753.0
2022-02-17 13:30:00,60.15,60.3,60.05,60.24,85250.0,58.4494,58.5952,58.3522,58.5369,85250.0
2022-02-17 14:00:00,60.22,60.23,59.72,59.8,106042.0,58.5174,58.5271,58.0316,58.1093,106042.0
2022-02-17 14:30:00,59.8,59.85,59.62,59.72,145337.0,58.1093,58.1579,57.9344,58.0316,145337.0
2022-02-17 15:00:00,59.71,59.73,59.36,59.38,187649.0,58.0218,58.0413,57.6817,57.7012,187649.0
2022-02-17 15:30:00,59.36,59.49,58.37,58.37,1465310.0,57.6817,57.8081,56.7197,56.7197,1465310.0
2022-02-18 09:30:00,59.12,59.4,58.57,59.22,329283.0,57.4485,57.7206,56.9141,57.5457,329283.0
2022-02-18 10:00:00,59.23,59.35,58.66,58.72,329903.0,57.5554,57.672,57.0015,57.0598,329903.0
2022-02-18 10:30:00,58.7,58.72,58.43,58.49,268837.0,57.0404,57.0598,56.778,56.8363,268837.0
2022-02-18 11:00:00,58.47,58.52,57.87,58.47,240177.0,56.8169,56.8655,56.2339,56.8169,240177.0
2022-02-18 11:30:00,58.49,58.96,58.49,58.68,111252.0,56.8363,57.293,56.8363,57.021,111252.0
2022-02-18 12:00:00,58.7,58.99,58.66,58.92,115389.0,57.0404,57.3222,57.0015,57.2542,115389.0
2022-02-18 12:30:00,58.9,58.96,58.63,58.67,146643.0,57.2347,57.293,56.9724,57.0112,146643.0
2022-02-18 13:00:00,58.68,58.77,58.52,58.65,102592.0,57.021,57.1084,56.8655,56.9918,102592.0
2022-02-18 13:30:00,58.64,59.15,58.62,59.08,145596.0,56.9821,57.4777,56.9627,57.4097,145596.0
2022-02-18 14:00:00,59.09,59.57,59.07,59.54,126107.0,57.4194,57.8858,57.3999,57.8566,126107.0
2022-02-18 14:30:00,59.55,59.67,59.26,59.64,235390.0,57.8664,57.983,57.5846,57.9538,235390.0
2022-02-18 15:00:00,59.65,59.74,59.21,59.21,169240.0,57.9635,58.051,57.536,57.536,169240.0
2022-02-18 15:30:00,59.22,59.46,58.94,59.13,582108.0,57.5457,57.7789,57.2736,57.4582,582108.0
2022-02-22 09:30:00,57.66,59.79,57.66,59.63,299464.0,56.0298,58.0996,56.0298,57.9441,299464.0
2022-02-22 10:00:00,59.59,59.92,59.06,59.82,212253.0,57.9052,58.2259,57.3902,58.1287,212253.0
2022-02-22 10:30:00,59.82,59.82,59.03,59.1,190589.0,58.1287,58.1287,57.3611,57.4291,190589.0
2022-02-22 11:00:00,59.07,59.33,58.75,58.85,172367.0,57.3999,57.6526,57.089,57.1862,172367.0
2022-02-22 11:30:00,58.84,59.06,58.53,58.7,591123.0,57.1764,57.3902,56.8752,57.0404,591123.0
2022-02-22 12:00:00,58.71,58.88,58.55,58.64,112730.0,57.0501,57.2153,56.8946,56.9821,112730.0
2022-02-22 12:30:00,58.64,58.75,58.47,58.55,60257.0,56.9821,57.089,56.8169,56.8946,60257.0
2022-02-22 13:00:00,58.56,58.61,58.26,58.4,66043.0,56.9044,56.9529,56.6128,56.7489,66043.0
2022-02-22 13:30:00,58.4,58.58,58.07,58.21,70739.0,56.7489,56.9238,56.4282,56.5642,70739.0
2022-02-22 14:00:00,58.2,58.51,57.92,58.46,92237.0,56.5545,56.8558,56.2824,56.8072,92237.0
2022-02-22 14:30:00,58.4,58.6,57.96,58.27,577581.0,56.7489,56.9432,56.3213,56.6226,577581.0
2022-02-22 15:00:00,58.31,58.81,58.15,58.33,447936.0,56.6614,57.1473,56.5059,56.6809,447936.0
2022-02-22 15:30:00,58.28,58.38,57.71,58.03,882540.0,56.6323,56.7294,56.0784,56.3893,882540.0
2022-02-23 09:30:00,60.16,61.03,56.78,60.91,872740.0,58.4591,59.3045,55.1747,59.1879,872740.0
2022-02-23 10:00:00,60.91,60.99,59.74,59.83,173272.0,59.1879,59.2657,58.051,58.1384,173272.0
2022-02-23 10:30:00,59.77,60.11,59.5,59.58,151663.0,58.0801,58.4105,57.8178,57.8955,151663.0
2022-02-23 11:00:00,59.52,59.63,58.72,58.87,200399.0,57.8372,57.9441,57.0598,57.2056,200399.0
2022-02-23 11:30:00,58.88,59.28,58.74,59.18,110406.0,57.2153,57.604,57.0793,57.5068,110406.0
2022-02-23 12:00:00,59.16,59.38,59.03,59.35,111470.0,57.4874,57.7012,57.3611,57.672,111470.0
2022-02-23 12:30:00,59.36,59.36,58.99,59.03,81478.0,57.6817,57.6817,57.3222,57.3611,81478.0
2022-02-23 13:00:00,59.04,59.04,58.55,58.6,83521.0,57.3708,57.3708,56.8946,56.9432,83521.0
2022-02-23 13:30:00,58.65,58.85,58.47,58.66,68753.0,56.9918,57.1862,56.8169,57.0015,68753.0
2022-02-23 14:00:00,58.66,58.76,58.22,58.22,114095.0,57.0015,57.0987,56.574,56.574,114095.0
2022-02-23 14:30:00,58.2,58.38,58.04,58.3,154396.0,56.5545,56.7294,56.3991,56.6517,154396.0
2022-02-23 15:00:00,58.3,58.39,58.07,58.36,207457.0,56.6517,56.7392,56.4282,56.71,207457.0
2022-02-23 15:30:00,58.31,58.37,57.78,58.01,590036.0,56.6614,56.7197,56.1464,56.3699,590036.0
2022-02-24 09:30:00,55.6,57.37,55.11,57.31,432687.0,54.028,55.748,53.5519,55.6897,432687.0
2022-02-24 10:00:00,57.3,57.93,56.75,57.21,287071.0,55.68,56.2922,55.1455,55.5925,287071.0
2022-02-24 10:30:00,57.22,57.66,56.76,57.49,153273.0,55.6022,56.0298,55.1552,55.8646,153273.0
2022-02-24 11:00:00,57.46,58.18,57.28,57.64,138922.0,55.8355,56.5351,55.6605,56.0104,138922.0
2022-02-24 11:30:00,57.64,57.94,57.48,57.91,168134.0,56.0104,56.3019,55.8549,56.2727,168134.0
2022-02-24 12:00:00,57.91,57.91,57.34,57.6,170596.0,56.2727,56.2727,55.7188,55.9715,170596.0
2022-02-24 12:30:00,57.61,57.93,57.51,57.57,114742.0,55.9812,56.2922,55.884,55.9423,114742.0
2022-02-24 13:00:00,57.57,57.79,57.23,57.27,168875.0,55.9423,56.1561,55.612,55.6508,168875.0
2022-02-24 13:30:00,57.27,57.84,57.19,57.51,265746.0,55.6508,56.2047,55.5731,55.884,265746.0
2022-02-24 14:00:00,57.52,57.9,57.32,57.87,141958.0,55.8938,56.263,55.6994,56.2339,141958.0
2022-02-24 14:30:00,57.88,58.71,57.87,58.47,250581.0,56.2436,57.0501,56.2339,56.8169,250581.0
2022-02-24 15:00:00,58.48,58.95,58.37,58.68,183534.0,56.8266,57.2833,56.7197,57.021,183534.0
2022-02-24 15:30:00,58.69,59.14,58.65,58.75,777042.0,57.0307,57.468,56.9918,57.089,777042.0
2022-02-25 09:30:00,59.3,60.45,59.21,59.83,300835.0,57.6234,58.7409,57.536,58.1384,300835.0
2022-02-25 10:00:00,59.87,60.27,59.66,60.09,314743.0,58.1773,58.566,57.9733,58.3911,314743.0
2022-02-25 10:30:00,60.09,60.7,60.02,60.35,183792.0,58.3911,58.9839,58.3231,58.6437,183792.0
2022-02-25 11:00:00,60.41,60.63,60.24,60.55,123120.0,58.702,58.9158,58.5369,58.8381,123120.0
2022-02-25 11:30:00,60.55,60.89,60.38,60.89,101734.0,58.8381,59.1685,58.6729,59.1685,101734.0
2022-02-25 12:00:00,60.89,60.98,60.64,60.96,83001.0,59.1685,59.2559,58.9255,59.2365,83001.0
2022-02-25 12:30:00,60.96,61.0,60.65,60.87,95316.0,59.2365,59.2754,58.9353,59.149,95316.0
2022-02-25 13:00:00,60.87,61.01,60.7,60.92,110856.0,59.149,59.2851,58.9839,59.1976,110856.0
2022-02-25 13:30:00,60.94,61.06,60.73,60.8,102058.0,59.2171,59.3337,59.013,59.081,102058.0
2022-02-25 14:00:00,60.79,60.99,60.6,60.95,119511.0,59.0713,59.2657,58.8867,59.2268,119511.0
2022-02-25 14:30:00,60.96,61.02,60.55,60.58,326705.0,59.2365,59.2948,58.8381,58.8672,326705.0
2022-02-25 15:00:00,60.56,60.69,60.29,60.48,404760.0,58.8478,58.9741,58.5854,58.7701,404760.0
2022-02-25 15:30:00,60.49,61.05,60.38,61.02,666062.0,58.7798,59.324,58.6729,59.2948,666062.0
2022-02-28 09:30:00,60.06,60.67,60.01,60.57,173640.0,58.3619,58.9547,58.3134,58.8575,173640.0
2022-02-28 10:00:00,60.56,60.65,59.83,60.3,156855.0,58.8478,58.9353,58.1384,58.5952,156855.0
2022-02-28 10:30:00,60.33,60.81,60.31,60.74,124679.0,58.6243,59.0907,58.6049,59.0227,124679.0
2022-02-28 11:00:00,60.78,61.09,60.67,61.05,136021.0,59.0616,59.3628,58.9547,59.324,136021.0
2022-02-28 11:30:00,61.06,61.14,60.89,61.05,149061.0,59.3337,59.4114,59.1685,59.324,149061.0
2022-02-28 12:00:00,61.05,61.09,60.58,60.67,107606.0,59.324,59.3628,58.8672,58.9547,107606.0
2022-02-28 12:30:00,60.66,60.7,60.12,60.33,153762.0,58.945,58.9839,58.4202,58.6243,153762.0
2022-02-28 13:00:00,60.32,60.65,60.27,60.47,147080.0,58.6146,58.9353,58.566,58.7604,147080.0
2022-02-28 13:30:00,60.46,60.73,60.41,60.6,112146.0,58.7506,59.013,58.702,58.8867,112146.0
2022-02-28 14:00:00,60.59,60.6,59.96,60.15,125626.0,58.877,58.8867,58.2648,58.4494,125626.0
2022-02-28 14:30:00,60.14,60.5,60.04,60.3,114010.0,58.4397,58.7895,58.3425,58.5952,114010.0
2022-02-28 15:00:00,60.28,60.33,59.84,59.88,230449.0,58.5757,58.6243,58.1482,58.187,230449.0
2022-02-28 15:30:00,59.88,60.26,59.62,60.11,463200.0,58.187,58.5563,57.9344,58.4105,463200.0
2022-03-01 09:30:00,59.94,60.37,59.54,59.59,153583.0,58.2453,58.6632,57.8566,57.9052,153583.0
2022-03-01 10:00:00,59.67,59.95,59.13,59.31,72333.0,57.983,58.2551,57.4582,57.6331,72333.0
2022-03-01 10:30:00,59.29,59.31,58.43,58.6,118160.0,57.6137,57.6331,56.778,56.9432,118160.0
2022-03-01 11:00:00,58.58,59.05,58.56,58.97,158733.0,56.9238,57.3805,56.9044,57.3028,158733.0
2022-03-01 11:30:00,58.97,58.98,58.51,58.67,186591.0,57.3028,57.3125,56.8558,57.0112,186591.0
2022-03-01 12:00:00,58.62,58.62,58.13,58.44,131658.0,56.9627,56.9627,56.4865,56.7877,131658.0
2022-03-01 12:30:00,58.43,58.45,58.05,58.31,146183.0,56.778,56.7975,56.4088,56.6614,146183.0
2022-03-01 13:00:00,58.26,58.35,57.9,57.96,102719.0,56.6128,56.7003,56.263,56.3213,102719.0
2022-03-01 13:30:00,57.98,58.1,57.76,58.01,92834.0,56.3408,56.4574,56.127,56.3699,92834.0
2022-03-01 14:00:00,58.01,58.44,57.84,58.35,52282.0,56.3699,56.7877,56.2047,56.7003,52282.0
2022-03-01 14:30:00,58.35,58.51,58.16,58.23,94078.0,56.7003,56.8558,56.5157,56.5837,94078.0
2022-03-01 15:00:00,58.24,58.54,58.0,58.02,122341.0,56.5934,56.8849,56.3602,56.3796,122341.0
2022-03-01 15:30:00,58.02,58.04,57.46,57.73,430491.0,56.3796,56.3991,55.8355,56.0978,430491.0
2022-03-02 09:30:00,58.44,58.79,58.01,58.32,148866.0,56.7877,57.1279,56.3699,56.6711,148866.0
2022-03-02 10:00:00,58.34,58.47,57.69,58.11,96127.0,56.6906,56.8169,56.059,56.4671,96127.0
2022-03-02 10:30:00,58.12,58.43,57.94,58.38,137356.0,56.4768,56.778,56.3019,56.7294,137356.0
2022-03-02 11:00:00,58.35,58.99,58.24,58.92,97616.0,56.7003,57.3222,56.5934,57.2542,97616.0
2022-03-02 11:30:00,58.94,59.2,58.85,59.18,128048.0,57.2736,57.5263,57.1862,57.5068,128048.0
2022-03-02 12:00:00,59.18,59.49,59.07,59.4,156528.0,57.5068,57.8081,57.3999,57.7206,156528.0
2022-03-02 12:30:00,59.41,59.82,59.4,59.8,127724.0,57.7303,58.1287,57.7206,58.1093,127724.0
2022-03-02 13:00:00,59.81,60.06,59.78,59.89,137549.0,58.119,58.3619,58.0899,58.1968,137549.0
2022-03-02 13:30:00,59.9,60.14,59.81,60.02,97532.0,58.2065,58.4397,58.119,58.3231,97532.0
2022-03-02 14:00:00,60.02,60.25,59.91,60.0,109588.0,58.3231,58.5466,58.2162,58.3036,109588.0
2022-03-02 14:30:00,60.03,60.34,59.95,60.0,110454.0,58.3328,58.634,58.2551,58.3036,110454.0
2022-03-02 15:00:00,60.01,60.26,59.99,60.24,139761.0,58.3134,58.5563,58.2939,58.5369,139761.0
2022-03-02 15:30:00,60.25,60.4,60.04,60.13,379265.0,58.5466,58.6923,58.3425,58.43,379265.0
2022-03-03 09:30:00,60.13,60.42,59.0,59.3,192189.0,58.43,58.7118,57.3319,57.6234,192189.0
2022-03-03 10:00:00,59.3,59.5,58.52,58.56,208536.0,57.6234,57.8178,56.8655,56.9044,208536.0
2022-03-03 10:30:00,58.56,58.57,58.07,58.08,212172.0,56.9044,56.9141,56.4282,56.4379,212172.0
2022-03-03 11:00:00,58.09,58.21,57.77,58.17,128765.0,56.4476,56.5642,56.1367,56.5254,128765.0
2022-03-03 11:30:00,58.17,58.54,58.07,58.45,119657.0,56.5254,56.8849,56.4282,56.7975,119657.0
2022-03-03 12:00:00,58.4,58.62,58.02,58.04,106939.0,56.7489,56.9627,56.3796,56.3991,106939.0
2022-03-03 12:30:00,58.05,58.62,57.94,58.37,132993.0,56.4088,56.9627,56.3019,56.7197,132993.0
2022-03-03 13:00:00,58.36,58.5,58.23,58.49,99600.0,56.71,56.8461,56.5837,56.8363,99600.0
2022-03-03 13:30:00,58.49,58.51,58.21,58.23,76710.0,56.8363,56.8558,56.5642,56.5837,76710.0
2022-03-03 14:00:00,58.22,58.45,58.15,58.16,82040.0,56.574,56.7975,56.5059,56.5157,82040.0
2022-03-03 14:30:00,58.15,58.16,57.83,57.87,113099.0,56.5059,56.5157,56.195,56.2339,113099.0
2022-03-03 15:00:00,57.85,57.96,57.63,57.95,141389.0,56.2144,56.3213,56.0006,56.3116,141389.0
2022-03-03 15:30:00,57.94,57.94,57.52,57.78,377804.0,56.3019,56.3019,55.8938,56.1464,377804.0
2022-03-04 09:30:00,56.97,57.55,56.24,56.9,150057.0,55.3593,55.9229,54.6499,55.2913,150057.0
2022-03-04 10:00:00,56.97,57.02,56.3,56.48,135172.0,55.3593,55.4079,54.7083,54.8832,135172.0
2022-03-04 10:30:00,56.49,56.62,55.91,55.95,154179.0,54.8929,55.0192,54.3293,54.3681,154179.0
2022-03-04 11:00:00,55.95,56.12,55.63,56.03,121563.0,54.3681,54.5333,54.0572,54.4459,121563.0
2022-03-04 11:30:00,56.01,56.05,55.54,55.58,132535.0,54.4264,54.4653,53.9697,54.0086,132535.0
2022-03-04 12:00:00,55.58,56.21,55.51,56.1,112437.0,54.0086,54.6208,53.9406,54.5139,112437.0
2022-03-04 12:30:00,56.07,56.14,55.82,56.07,60243.0,54.4848,54.5528,54.2418,54.4848,60243.0
2022-03-04 13:00:00,56.07,56.22,55.88,55.96,93290.0,54.4848,54.6305,54.3001,54.3779,93290.0
2022-03-04 13:30:00,55.95,56.12,55.85,55.88,83504.0,54.3681,54.5333,54.271,54.3001,83504.0
2022-03-04 14:00:00,55.94,55.96,55.62,55.89,124427.0,54.3584,54.3779,54.0475,54.3098,124427.0
2022-03-04 14:30:00,55.87,55.93,55.27,55.27,150215.0,54.2904,54.3487,53.7074,53.7074,150215.0
2022-03-04 15:00:00,55.29,55.61,55.25,55.52,157201.0,53.7268,54.0378,53.6879,53.9503,157201.0
2022-03-04 15:30:00,55.49,55.94,55.39,55.89,597188.0,53.9212,54.3584,53.824,54.3098,597188.0
2022-03-07 09:30:00,55.3,55.75,54.0,54.28,366234.0,53.7365,54.1738,52.4733,52.7454,366234.0
2022-03-07 10:00:00,54.28,54.6,53.9,53.96,363832.0,52.7454,53.0563,52.3761,52.4344,363832.0
2022-03-07 10:30:00,53.93,54.1,53.07,53.37,284146.0,52.4053,52.5705,51.5696,51.8611,284146.0
2022-03-07 11:00:00,53.36,53.66,53.27,53.35,271818.0,51.8514,52.1429,51.7639,51.8417,271818.0
2022-03-07 11:30:00,53.33,53.37,52.3,52.32,337433.0,51.8222,51.8611,50.8213,50.8408,337433.0
2022-03-07 12:00:00,52.33,52.43,51.74,51.86,315724.0,50.8505,50.9477,50.2772,50.3938,315724.0
2022-03-07 12:30:00,51.87,52.35,51.72,52.13,258318.0,50.4035,50.8699,50.2577,50.6561,258318.0
2022-03-07 13:00:00,52.11,52.44,52.1,52.17,227707.0,50.6367,50.9574,50.627,50.695,227707.0
2022-03-07 13:30:00,52.16,52.32,51.61,51.67,353115.0,50.6853,50.8408,50.1508,50.2092,353115.0
2022-03-07 14:00:00,51.67,51.84,51.43,51.53,274295.0,50.2092,50.3743,49.9759,50.0731,274295.0
2022-03-07 14:30:00,51.52,51.64,51.2,51.24,455755.0,50.0634,50.18,49.7524,49.7913,455755.0
2022-03-07 15:00:00,51.25,51.71,51.14,51.65,434000.0,49.801,50.248,49.6941,50.1897,434000.0
2022-03-07 15:30:00,51.66,51.67,51.1,51.15,1134191.0,50.1994,50.2092,49.6553,49.7039,1134191.0
2022-03-08 09:30:00,52.02,52.18,51.1,51.75,759799.0,50.5493,50.7047,49.6553,50.2869,759799.0
2022-03-08 10:00:00,51.66,52.59,51.47,51.85,748756.0,50.1994,51.1031,50.0148,50.3841,748756.0
2022-03-08 10:30:00,51.88,52.11,51.25,51.95,283598.0,50.4132,50.6367,49.801,50.4812,283598.0
2022-03-08 11:00:00,51.94,52.04,51.67,51.78,148374.0,50.4715,50.5687,50.2092,50.316,148374.0
2022-03-08 11:30:00,51.77,52.12,51.4,52.07,124237.0,50.3063,50.6464,49.9468,50.5978,124237.0
2022-03-08 12:00:00,52.09,53.34,51.99,52.9,164370.0,50.6173,51.8319,50.5201,51.4044,164370.0
2022-03-08 12:30:00,52.92,53.03,52.54,52.77,282376.0,51.4238,51.5307,51.0546,51.2781,282376.0
2022-03-08 13:00:00,52.78,53.47,52.55,52.55,212468.0,51.2878,51.9583,51.0643,51.0643,212468.0
2022-03-08 13:30:00,52.57,52.57,51.92,52.01,150164.0,51.0837,51.0837,50.4521,50.5395,150164.0
2022-03-08 14:00:00,51.98,52.41,51.79,52.33,175463.0,50.5104,50.9282,50.3258,50.8505,175463.0
2022-03-08 14:30:00,52.31,52.66,52.16,52.62,141612.0,50.8311,51.1712,50.6853,51.1323,141612.0
2022-03-08 15:00:00,52.62,52.98,52.45,52.47,177422.0,51.1323,51.4821,50.9671,50.9865,177422.0
2022-03-08 15:30:00,52.46,52.77,52.13,52.27,690005.0,50.9768,51.2781,50.6561,50.7922,690005.0
2022-03-09 09:30:00,54.41,54.7,53.7,54.14,404454.0,52.8717,53.1535,52.1818,52.6093,404454.0
2022-03-09 10:00:00,54.12,54.59,54.08,54.44,464858.0,52.5899,53.0466,52.551,52.9008,464858.0
2022-03-09 10:30:00,54.43,54.61,54.3,54.46,254474.0,52.8911,53.066,52.7648,52.9203,254474.0
2022-03-09 11:00:00,54.46,54.58,53.91,54.5,297315.0,52.9203,53.0369,52.3858,52.9591,297315.0
2022-03-09 11:30:00,54.49,55.17,54.48,55.14,146469.0,52.9494,53.6102,52.9397,53.581,146469.0
2022-03-09 12:00:00,55.12,55.25,54.89,54.89,331447.0,53.5616,53.6879,53.3381,53.3381,331447.0
2022-03-09 12:30:00,54.9,55.37,54.86,55.27,202365.0,53.3478,53.8045,53.309,53.7074,202365.0
2022-03-09 13:00:00,55.25,55.3,54.94,55.3,155548.0,53.6879,53.7365,53.3867,53.7365,155548.0
2022-03-09 13:30:00,55.3,55.3,54.66,54.73,203904.0,53.7365,53.7365,53.1146,53.1826,203904.0
2022-03-09 14:00:00,54.75,55.05,54.71,55.05,226844.0,53.2021,53.4936,53.1632,53.4936,226844.0
2022-03-09 14:30:00,55.07,55.14,54.9,54.99,135454.0,53.513,53.581,53.3478,53.4353,135454.0
2022-03-09 15:00:00,54.98,55.27,54.98,55.22,161038.0,53.4256,53.7074,53.4256,53.6588,161038.0
2022-03-09 15:30:00,55.22,55.58,54.95,54.96,596106.0,53.6588,54.0086,53.3964,53.4061,596106.0
2022-03-10 09:30:00,53.7,54.67,53.65,54.5,319025.0,52.1818,53.1243,52.1332,52.9591,319025.0
2022-03-10 10:00:00,54.52,54.73,54.11,54.13,143946.0,52.9786,53.1826,52.5802,52.5996,143946.0
2022-03-10 10:30:00,54.11,54.19,53.63,53.7,155214.0,52.5802,52.6579,52.1137,52.1818,155214.0
2022-03-10 11:00:00,53.68,53.7,53.04,53.1,164624.0,52.1623,52.1818,51.5404,51.5987,164624.0
2022-03-10 11:30:00,53.09,53.32,52.93,53.15,190735.0,51.589,51.8125,51.4335,51.6473,190735.0
2022-03-10 12:00:00,53.15,53.52,53.06,53.39,89894.0,51.6473,52.0068,51.5599,51.8805,89894.0
2022-03-10 12:30:00,53.38,53.39,53.07,53.22,109601.0,51.8708,51.8805,51.5696,51.7153,109601.0
2022-03-10 13:00:00,53.23,53.44,53.01,53.27,125294.0,51.725,51.9291,51.5113,51.7639,125294.0
2022-03-10 13:30:00,53.26,53.3,53.03,53.11,186369.0,51.7542,51.7931,51.5307,51.6084,186369.0
2022-03-10 14:00:00,53.13,53.96,53.11,53.75,301098.0,51.6279,52.4344,51.6084,52.2303,301098.0
2022-03-10 14:30:00,53.77,53.9,53.64,53.68,132061.0,52.2498,52.3761,52.1235,52.1623,132061.0
2022-03-10 15:00:00,53.67,53.68,53.24,53.49,182046.0,52.1526,52.1623,51.7348,51.9777,182046.0
2022-03-10 15:30:00,53.53,53.59,53.3,53.42,542534.0,52.0166,52.0749,51.7931,51.9097,542534.0
2022-03-11 09:30:00,54.49,54.76,53.13,53.27,196633.0,52.9494,53.2118,51.6279,51.7639,196633.0
2022-03-11 10:00:00,53.3,53.4,52.85,52.91,233065.0,51.7931,51.8902,51.3558,51.4141,233065.0
2022-03-11 10:30:00,52.89,53.67,52.76,53.62,292583.0,51.3947,52.1526,51.2683,52.104,292583.0
2022-03-11 11:00:00,53.6,53.71,53.27,53.27,175464.0,52.0846,52.1915,51.7639,51.7639,175464.0
2022-03-11 11:30:00,53.29,53.42,53.11,53.39,129414.0,51.7834,51.9097,51.6084,51.8805,129414.0
2022-03-11 12:00:00,53.4,53.41,53.09,53.12,96745.0,51.8902,51.9,51.589,51.6182,96745.0
2022-03-11 12:30:00,53.1,53.15,52.94,53.02,109842.0,51.5987,51.6473,51.4432,51.521,109842.0
2022-03-11 13:00:00,53.01,53.15,52.89,52.97,129570.0,51.5113,51.6473,51.3947,51.4724,129570.0
2022-03-11 13:30:00,52.98,53.09,52.84,52.84,108072.0,51.4821,51.589,51.3461,51.3461,108072.0
2022-03-11 14:00:00,52.84,53.08,52.74,53.05,245613.0,51.3461,51.5793,51.2489,51.5501,245613.0
2022-03-11 14:30:00,53.03,53.1,52.81,52.86,187771.0,51.5307,51.5987,51.3169,51.3655,187771.0
2022-03-11 15:00:00,52.84,52.84,52.62,52.64,168441.0,51.3461,51.3461,51.1323,51.1517,168441.0
2022-03-11 15:30:00,52.64,52.64,52.22,52.3,388270.0,51.1517,51.1517,50.7436,50.8213,388270.0
2022-03-14 09:30:00,52.69,53.01,51.8,52.29,350701.0,51.2003,51.5113,50.3355,50.8116,350701.0
2022-03-14 10:00:00,52.28,52.61,52.14,52.28,328118.0,50.8019,51.1226,50.6659,50.8019,328118.0
2022-03-14 10:30:00,52.27,52.29,51.83,52.06,282267.0,50.7922,50.8116,50.3646,50.5881,282267.0
2022-03-14 11:00:00,52.07,52.24,51.45,51.71,386011.0,50.5978,50.763,49.9954,50.248,386011.0
2022-03-14 11:30:00,51.71,51.83,51.45,51.53,174820.0,50.248,50.3646,49.9954,50.0731,174820.0
2022-03-14 12:00:00,51.51,51.54,51.32,51.52,202052.0,50.0537,50.0828,49.869,50.0634,202052.0
2022-03-14 12:30:00,51.51,51.55,50.67,50.77,217535.0,50.0537,50.0925,49.2374,49.3346,217535.0
2022-03-14 13:00:00,50.78,51.02,50.77,50.91,104411.0,49.3443,49.5775,49.3346,49.4706,104411.0
2022-03-14 13:30:00,50.92,51.06,50.71,50.9,170011.0,49.4804,49.6164,49.2763,49.4609,170011.0
2022-03-14 14:00:00,50.9,50.99,50.75,50.78,102969.0,49.4609,49.5484,49.3152,49.3443,102969.0
2022-03-14 14:30:00,50.79,51.0,50.64,50.87,144102.0,49.354,49.5581,49.2083,49.4318,144102.0
2022-03-14 15:00:00,50.87,51.08,50.71,50.71,196924.0,49.4318,49.6358,49.2763,49.2763,196924.0
2022-03-14 15:30:00,50.71,50.85,50.55,50.85,746889.0,49.2763,49.4123,49.1208,49.4123,746889.0
2022-03-15 09:30:00,50.95,51.67,50.95,51.24,240998.0,49.5095,50.2092,49.5095,49.7913,240998.0
2022-03-15 10:00:00,51.18,51.83,51.06,51.8,300346.0,49.733,50.3646,49.6164,50.3355,300346.0
2022-03-15 10:30:00,51.83,52.06,51.54,51.62,130253.0,50.3646,50.5881,50.0828,50.1606,130253.0
2022-03-15 11:00:00,51.62,51.65,51.22,51.34,205699.0,50.1606,50.1897,49.7719,49.8885,205699.0
2022-03-15 11:30:00,51.36,51.49,50.71,50.83,193989.0,49.9079,50.0342,49.2763,49.3929,193989.0
2022-03-15 12:00:00,50.78,51.01,50.55,50.96,216273.0,49.3443,49.5678,49.1208,49.5192,216273.0
2022-03-15 12:30:00,50.95,51.39,50.93,51.36,151294.0,49.5095,49.9371,49.4901,49.9079,151294.0
2022-03-15 13:00:00,51.36,51.6,51.24,51.38,98621.0,49.9079,50.1411,49.7913,49.9274,98621.0
2022-03-15 13:30:00,51.34,51.65,51.32,51.63,116484.0,49.8885,50.1897,49.869,50.1703,116484.0
2022-03-15 14:00:00,51.62,51.69,51.41,51.62,118551.0,50.1606,50.2286,49.9565,50.1606,118551.0
2022-03-15 14:30:00,51.63,51.82,51.53,51.8,253782.0,50.1703,50.3549,50.0731,50.3355,253782.0
2022-03-15 15:00:00,51.79,52.12,51.74,52.05,199660.0,50.3258,50.6464,50.2772,50.5784,199660.0
2022-03-15 15:30:00,52.07,52.23,51.99,52.08,388681.0,50.5978,50.7533,50.5201,50.6076,388681.0
2022-03-16 09:30:00,53.75,54.4,52.91,54.33,220420.0,52.2303,52.862,51.4141,52.7939,220420.0
2022-03-16 10:00:00,54.33,55.37,54.23,55.34,164300.0,52.7939,53.8045,52.6968,53.7754,164300.0
2022-03-16 10:30:00,55.36,55.84,55.23,55.45,203811.0,53.7948,54.2613,53.6685,53.8823,203811.0
2022-03-16 11:00:00,55.44,55.64,55.12,55.17,165294.0,53.8726,54.0669,53.5616,53.6102,165294.0
2022-03-16 11:30:00,55.17,55.43,55.06,55.35,113886.0,53.6102,53.8628,53.5033,53.7851,113886.0
2022-03-16 12:00:00,55.37,55.51,55.22,55.32,131571.0,53.8045,53.9406,53.6588,53.756,131571.0
2022-03-16 12:30:00,55.34,55.36,54.96,55.12,149073.0,53.7754,53.7948,53.4061,53.5616,149073.0
2022-03-16 13:00:00,55.15,55.21,54.73,54.92,200161.0,53.5908,53.6491,53.1826,53.3673,200161.0
2022-03-16 13:30:00,54.93,55.2,54.93,55.14,124605.0,53.377,53.6394,53.377,53.581,124605.0
2022-03-16 14:00:00,55.15,55.15,53.96,54.0,266007.0,53.5908,53.5908,52.4344,52.4733,266007.0
2022-03-16 14:30:00,54.0,55.17,53.63,54.9,213218.0,52.4733,53.6102,52.1137,53.3478,213218.0
2022-03-16 15:00:00,54.93,55.32,54.65,55.3,214278.0,53.377,53.756,53.1049,53.7365,214278.0
2022-03-16 15:30:00,55.32,55.49,55.03,55.46,310642.0,53.756,53.9212,53.4742,53.892,310642.0
2022-03-17 09:30:00,55.04,56.2,54.7,56.2,191313.0,53.4839,54.6111,53.1535,54.6111,191313.0
2022-03-17 10:00:00,56.26,56.5,55.93,56.34,138455.0,54.6694,54.9026,54.3487,54.7471,138455.0
2022-03-17 10:30:00,56.35,56.37,55.96,55.98,290620.0,54.7568,54.7763,54.3779,54.3973,290620.0
2022-03-17 11:00:00,55.98,56.39,55.76,56.32,275373.0,54.3973,54.7957,54.1835,54.7277,275373.0
2022-03-17 11:30:00,56.32,56.54,56.19,56.4,174838.0,54.7277,54.9415,54.6014,54.8054,174838.0
2022-03-17 12:00:00,56.39,56.97,56.37,56.83,238610.0,54.7957,55.3593,54.7763,55.2233,238610.0
2022-03-17 12:30:00,56.82,57.0,56.76,56.92,182475.0,55.2135,55.3885,55.1552,55.3107,182475.0
2022-03-17 13:00:00,56.92,57.06,56.74,57.03,178698.0,55.3107,55.4468,55.1358,55.4176,178698.0
2022-03-17 13:30:00,57.03,57.32,56.87,57.24,153896.0,55.4176,55.6994,55.2621,55.6217,153896.0
2022-03-17 14:00:00,57.25,57.53,57.2,57.34,181791.0,55.6314,55.9035,55.5828,55.7188,181791.0
2022-03-17 14:30:00,57.34,57.68,57.33,57.61,189272.0,55.7188,56.0492,55.7091,55.9812,189272.0
2022-03-17 15:00:00,57.59,57.79,57.51,57.64,262697.0,55.9618,56.1561,55.884,56.0104,262697.0
2022-03-17 15:30:00,57.65,57.92,57.61,57.66,569203.0,56.0201,56.2824,55.9812,56.0298,569203.0
2022-03-18 09:30:00,58.09,58.41,57.5,57.87,270584.0,56.4476,56.7586,55.8743,56.2339,270584.0
2022-03-18 10:00:00,57.77,58.89,57.77,58.66,239061.0,56.1367,57.225,56.1367,57.0015,239061.0
2022-03-18 10:30:00,58.67,58.71,57.69,57.97,73989.0,57.0112,57.0501,56.059,56.331,73989.0
2022-03-18 11:00:00,57.98,58.15,57.86,58.01,105335.0,56.3408,56.5059,56.2241,56.3699,105335.0
2022-03-18 11:30:00,58.03,58.35,58.03,58.18,54517.0,56.3893,56.7003,56.3893,56.5351,54517.0
2022-03-18 12:00:00,58.18,58.47,58.11,58.47,55986.0,56.5351,56.8169,56.4671,56.8169,55986.0
2022-03-18 12:30:00,58.47,58.77,58.35,58.69,73015.0,56.8169,57.1084,56.7003,57.0307,73015.0
2022-03-18 13:00:00,58.7,59.2,58.7,59.17,144656.0,57.0404,57.5263,57.0404,57.4971,144656.0
2022-03-18 13:30:00,59.18,59.27,58.9,58.94,108613.0,57.5068,57.5943,57.2347,57.2736,108613.0
2022-03-18 14:00:00,58.94,59.09,58.77,59.04,90338.0,57.2736,57.4194,57.1084,57.3708,90338.0
2022-03-18 14:30:00,59.06,59.29,58.96,59.0,113763.0,57.3902,57.6137,57.293,57.3319,113763.0
2022-03-18 15:00:00,59.0,59.41,58.99,59.31,192326.0,57.3319,57.7303,57.3222,57.6331,192326.0
2022-03-18 15:30:00,59.31,59.55,59.21,59.46,561777.0,57.6331,57.8664,57.536,57.7789,561777.0
2022-03-21 09:30:00,59.43,60.09,58.35,58.44,228066.0,57.7498,58.3911,56.7003,56.7877,228066.0
2022-03-21 10:00:00,58.41,58.6,57.86,57.88,182882.0,56.7586,56.9432,56.2241,56.2436,182882.0
2022-03-21 10:30:00,57.89,58.73,57.85,58.73,88734.0,56.2533,57.0695,56.2144,57.0695,88734.0
2022-03-21 11:00:00,58.71,58.91,58.5,58.81,100545.0,57.0501,57.2445,56.8461,57.1473,100545.0
2022-03-21 11:30:00,58.83,58.99,58.62,58.88,86855.0,57.1667,57.3222,56.9627,57.2153,86855.0
2022-03-21 12:00:00,58.9,59.1,58.8,59.07,82868.0,57.2347,57.4291,57.1376,57.3999,82868.0
2022-03-21 12:30:00,59.06,59.07,58.54,58.54,148947.0,57.3902,57.3999,56.8849,56.8849,148947.0
2022-03-21 13:00:00,58.52,58.55,57.94,58.04,107214.0,56.8655,56.8946,56.3019,56.3991,107214.0
2022-03-21 13:30:00,58.04,58.18,57.84,58.14,76331.0,56.3991,56.5351,56.2047,56.4962,76331.0
2022-03-21 14:00:00,58.12,58.31,57.86,58.27,79501.0,56.4768,56.6614,56.2241,56.6226,79501.0
2022-03-21 14:30:00,58.28,58.3,57.92,57.92,85292.0,56.6323,56.6517,56.2824,56.2824,85292.0
2022-03-21 15:00:00,57.92,58.29,57.89,58.22,81337.0,56.2824,56.642,56.2533,56.574,81337.0
2022-03-21 15:30:00,58.24,58.41,57.82,58.39,342611.0,56.5934,56.7586,56.1853,56.7392,342611.0
2022-03-22 09:30:00,59.0,59.71,58.84,59.45,120940.0,57.3319,58.0218,57.1764,57.7692,120940.0
2022-03-22 10:00:00,59.48,59.89,59.48,59.73,124979.0,57.7983,58.1968,57.7983,58.0413,124979.0
2022-03-22 10:30:00,59.76,60.43,59.76,60.23,140048.0,58.0704,58.7215,58.0704,58.5271,140048.0
2022-03-22 11:00:00,60.26,60.28,60.02,60.22,150931.0,58.5563,58.5757,58.3231,58.5174,150931.0
2022-03-22 11:30:00,60.21,60.27,59.98,60.03,135793.0,58.5077,58.566,58.2842,58.3328,135793.0
2022-03-22 12:00:00,60.02,60.3,59.8,60.05,146343.0,58.3231,58.5952,58.1093,58.3522,146343.0
2022-03-22 12:30:00,60.04,60.27,59.94,60.16,92973.0,58.3425,58.566,58.2453,58.4591,92973.0
2022-03-22 13:00:00,60.16,60.26,60.09,60.15,81257.0,58.4591,58.5563,58.3911,58.4494,81257.0
2022-03-22 13:30:00,60.16,60.31,60.08,60.29,72270.0,58.4591,58.6049,58.3814,58.5854,72270.0
2022-03-22 14:00:00,60.29,60.43,60.14,60.36,94709.0,58.5854,58.7215,58.4397,58.6535,94709.0
2022-03-22 14:30:00,60.36,60.53,60.24,60.4,130174.0,58.6535,58.8187,58.5369,58.6923,130174.0
2022-03-22 15:00:00,60.39,60.59,60.37,60.41,154969.0,58.6826,58.877,58.6632,58.702,154969.0
2022-03-22 15:30:00,60.41,60.44,60.1,60.15,507349.0,58.702,58.7312,58.4008,58.4494,507349.0
2022-03-23 09:30:00,59.36,59.76,58.87,59.21,175079.0,57.6817,58.0704,57.2056,57.536,175079.0
2022-03-23 10:00:00,59.2,59.81,59.13,59.49,175089.0,57.5263,58.119,57.4582,57.8081,175089.0
2022-03-23 10:30:00,59.49,59.71,59.34,59.61,122104.0,57.8081,58.0218,57.6623,57.9247,122104.0
2022-03-23 11:00:00,59.63,59.82,59.53,59.76,56658.0,57.9441,58.1287,57.8469,58.0704,56658.0
2022-03-23 11:30:00,59.75,60.13,59.72,59.99,74495.0,58.0607,58.43,58.0316,58.2939,74495.0
2022-03-23 12:00:00,59.97,60.05,59.37,59.5,86637.0,58.2745,58.3522,57.6915,57.8178,86637.0
2022-03-23 12:30:00,59.5,59.54,59.1,59.27,91771.0,57.8178,57.8566,57.4291,57.5943,91771.0
2022-03-23 13:00:00,59.27,59.29,58.94,58.98,127446.0,57.5943,57.6137,57.2736,57.3125,127446.0
2022-03-23 13:30:00,58.98,59.24,58.91,59.22,139434.0,57.3125,57.5651,57.2445,57.5457,139434.0
2022-03-23 14:00:00,59.23,59.3,58.8,59.0,95766.0,57.5554,57.6234,57.1376,57.3319,95766.0
2022-03-23 14:30:00,59.03,59.13,58.87,58.9,109792.0,57.3611,57.4582,57.2056,57.2347,109792.0
2022-03-23 15:00:00,58.9,59.0,58.72,59.0,202949.0,57.2347,57.3319,57.0598,57.3319,202949.0
2022-03-23 15:30:00,58.98,59.06,58.73,58.98,729024.0,57.3125,57.3902,57.0695,57.3125,729024.0
2022-03-24 09:30:00,59.66,59.93,59.1,59.3,239250.0,57.9733,58.2356,57.4291,57.6234,239250.0
2022-03-24 10:00:00,59.26,59.56,59.1,59.3,147580.0,57.5846,57.8761,57.4291,57.6234,147580.0
2022-03-24 10:30:00,59.29,59.42,59.2,59.25,86269.0,57.6137,57.74,57.5263,57.5748,86269.0
2022-03-24 11:00:00,59.25,59.43,58.98,59.25,112036.0,57.5748,57.7498,57.3125,57.5748,112036.0
2022-03-24 11:30:00,59.25,59.57,59.22,59.26,137574.0,57.5748,57.8858,57.5457,57.5846,137574.0
2022-03-24 12:00:00,59.23,59.25,58.9,59.05,127052.0,57.5554,57.5748,57.2347,57.3805,127052.0
2022-03-24 12:30:00,59.04,59.06,58.8,58.96,77185.0,57.3708,57.3902,57.1376,57.293,77185.0
2022-03-24 13:00:00,58.96,59.14,58.94,59.14,73595.0,57.293,57.468,57.2736,57.468,73595.0
2022-03-24 13:30:00,59.12,59.23,58.97,59.17,70470.0,57.4485,57.5554,57.3028,57.4971,70470.0
2022-03-24 14:00:00,59.17,59.24,59.05,59.14,82687.0,57.4971,57.5651,57.3805,57.468,82687.0
2022-03-24 14:30:00,59.15,59.19,58.9,58.97,99794.0,57.4777,57.5165,57.2347,57.3028,99794.0
2022-03-24 15:00:00,58.95,59.1,58.93,58.99,86718.0,57.2833,57.4291,57.2639,57.3222,86718.0
2022-03-24 15:30:00,59.0,59.26,58.99,59.25,385894.0,57.3319,57.5846,57.3222,57.5748,385894.0
2022-03-25 09:30:00,59.46,59.89,59.0,59.16,104781.0,57.7789,58.1968,57.3319,57.4874,104781.0
2022-03-25 10:00:00,59.17,59.38,58.84,59.18,245431.0,57.4971,57.7012,57.1764,57.5068,245431.0
2022-03-25 10:30:00,59.19,59.4,59.01,59.1,87731.0,57.5165,57.7206,57.3416,57.4291,87731.0
2022-03-25 11:00:00,59.12,59.14,58.34,58.45,174970.0,57.4485,57.468,56.6906,56.7975,174970.0
2022-03-25 11:30:00,58.43,58.65,58.39,58.52,282130.0,56.778,56.9918,56.7392,56.8655,282130.0
2022-03-25 12:00:00,58.5,58.74,58.35,58.35,231181.0,56.8461,57.0793,56.7003,56.7003,231181.0
2022-03-25 12:30:00,58.35,58.57,58.26,58.3,281194.0,56.7003,56.9141,56.6128,56.6517,281194.0
2022-03-25 13:00:00,58.3,58.75,58.2,58.34,193331.0,56.6517,57.089,56.5545,56.6906,193331.0
2022-03-25 13:30:00,58.35,58.46,58.22,58.38,167472.0,56.7003,56.8072,56.574,56.7294,167472.0
2022-03-25 14:00:00,58.38,58.61,58.25,58.56,148566.0,56.7294,56.9529,56.6031,56.9044,148566.0
2022-03-25 14:30:00,58.55,58.77,58.42,58.52,241719.0,56.8946,57.1084,56.7683,56.8655,241719.0
2022-03-25 15:00:00,58.52,58.55,58.18,58.23,319656.0,56.8655,56.8946,56.5351,56.5837,319656.0
2022-03-25 15:30:00,58.2,58.67,58.15,58.66,549233.0,56.5545,57.0112,56.5059,57.0015,549233.0
2022-03-28 09:30:00,58.84,59.31,58.55,59.13,133617.0,57.1764,57.6331,56.8946,57.4582,133617.0
2022-03-28 10:00:00,59.09,59.09,58.14,58.37,129460.0,57.4194,57.4194,56.4962,56.7197,129460.0
2022-03-28 10:30:00,58.41,58.52,58.18,58.3,74392.0,56.7586,56.8655,56.5351,56.6517,74392.0
2022-03-28 11:00:00,58.33,58.43,58.0,58.31,116671.0,56.6809,56.778,56.3602,56.6614,116671.0
2022-03-28 11:30:00,58.31,58.32,57.59,57.6,137920.0,56.6614,56.6711,55.9618,55.9715,137920.0
2022-03-28 12:00:00,57.55,57.77,57.29,57.58,160586.0,55.9229,56.1367,55.6703,55.9521,160586.0
2022-03-28 12:30:00,57.6,57.66,57.43,57.6,71388.0,55.9715,56.0298,55.8063,55.9715,71388.0
2022-03-28 13:00:00,57.6,57.85,57.57,57.76,69891.0,55.9715,56.2144,55.9423,56.127,69891.0
2022-03-28 13:30:00,57.76,57.93,57.73,57.86,92655.0,56.127,56.2922,56.0978,56.2241,92655.0
2022-03-28 14:00:00,57.84,57.87,57.72,57.8,97100.0,56.2047,56.2339,56.0881,56.1658,97100.0
2022-03-28 14:30:00,57.78,58.09,57.69,58.09,135502.0,56.1464,56.4476,56.059,56.4476,135502.0
2022-03-28 15:00:00,58.09,58.2,57.91,58.19,202116.0,56.4476,56.5545,56.2727,56.5448,202116.0
2022-03-28 15:30:00,58.19,58.59,58.16,58.58,444776.0,56.5448,56.9335,56.5157,56.9238,444776.0
2022-03-29 09:30:00,59.52,61.21,59.52,60.81,250798.0,57.8372,59.4794,57.8372,59.0907,250798.0
2022-03-29 10:00:00,60.79,61.06,60.2,60.59,130352.0,59.0713,59.3337,58.498,58.877,130352.0
2022-03-29 10:30:00,60.62,61.05,60.5,60.8,87709.0,58.9061,59.324,58.7895,59.081,87709.0
2022-03-29 11:00:00,60.8,61.0,60.54,60.94,95815.0,59.081,59.2754,58.8284,59.2171,95815.0
2022-03-29 11:30:00,60.94,61.34,60.94,61.22,187149.0,59.2171,59.6058,59.2171,59.4891,187149.0
2022-03-29 12:00:00,61.21,61.35,61.11,61.28,193957.0,59.4794,59.6155,59.3823,59.5475,193957.0
2022-03-29 12:30:00,61.28,61.54,61.18,61.42,259519.0,59.5475,59.8001,59.4503,59.6835,259519.0
2022-03-29 13:00:00,61.42,61.57,61.26,61.53,99381.0,59.6835,59.8293,59.528,59.7904,99381.0
2022-03-29 13:30:00,61.53,61.79,61.47,61.52,77307.0,59.7904,60.043,59.7321,59.7807,77307.0
2022-03-29 14:00:00,61.52,61.65,61.47,61.63,114856.0,59.7807,59.907,59.7321,59.8876,114856.0
2022-03-29 14:30:00,61.63,61.95,61.58,61.94,139923.0,59.8876,60.1985,59.839,60.1888,139923.0
2022-03-29 15:00:00,61.94,62.14,61.89,62.13,235460.0,60.1888,60.3831,60.1402,60.3734,235460.0
2022-03-29 15:30:00,62.12,62.29,61.78,61.79,549220.0,60.3637,60.5289,60.0333,60.043,549220.0
2022-03-30 09:30:00,61.2,61.65,60.59,60.72,132347.0,59.4697,59.907,58.877,59.0033,132347.0
2022-03-30 10:00:00,60.73,60.82,60.46,60.7,100181.0,59.013,59.1005,58.7506,58.9839,100181.0
2022-03-30 10:30:00,60.69,60.92,60.21,60.24,129484.0,58.9741,59.1976,58.5077,58.5369,129484.0
2022-03-30 11:00:00,60.21,60.22,59.82,60.02,141867.0,58.5077,58.5174,58.1287,58.3231,141867.0
2022-03-30 11:30:00,60.03,60.29,59.85,60.16,91909.0,58.3328,58.5854,58.1579,58.4591,91909.0
2022-03-30 12:00:00,60.13,60.2,59.81,59.91,69185.0,58.43,58.498,58.119,58.2162,69185.0
2022-03-30 12:30:00,59.92,59.95,59.75,59.81,149483.0,58.2259,58.2551,58.0607,58.119,149483.0
2022-03-30 13:00:00,59.81,59.81,59.46,59.49,88959.0,58.119,58.119,57.7789,57.8081,88959.0
2022-03-30 13:30:00,59.48,59.75,59.42,59.56,129120.0,57.7983,58.0607,57.74,57.8761,129120.0
2022-03-30 14:00:00,59.57,59.68,59.2,59.36,101865.0,57.8858,57.9927,57.5263,57.6817,101865.0
2022-03-30 14:30:00,59.35,59.46,59.08,59.13,119569.0,57.672,57.7789,57.4097,57.4582,119569.0
2022-03-30 15:00:00,59.12,59.3,58.9,59.0,190185.0,57.4485,57.6234,57.2347,57.3319,190185.0
2022-03-30 15:30:00,59.0,59.37,58.81,59.28,542344.0,57.3319,57.6915,57.1473,57.604,542344.0
2022-03-31 09:30:00,59.3,59.97,59.0,59.7,340090.0,57.6234,58.2745,57.3319,58.0121,340090.0
2022-03-31 10:00:00,59.67,59.7,58.96,59.44,154810.0,57.983,58.0121,57.293,57.7595,154810.0
2022-03-31 10:30:00,59.48,60.31,59.44,60.25,84219.0,57.7983,58.6049,57.7595,58.5466,84219.0
2022-03-31 11:00:00,60.26,60.3,59.54,59.66,109815.0,58.5563,58.5952,57.8566,57.9733,109815.0
2022-03-31 11:30:00,59.66,59.85,59.42,59.52,97195.0,57.9733,58.1579,57.74,57.8372,97195.0
2022-03-31 12:00:00,59.53,59.82,59.44,59.74,123163.0,57.8469,58.1287,57.7595,58.051,123163.0
2022-03-31 12:30:00,59.78,59.86,59.47,59.58,103050.0,58.0899,58.1676,57.7886,57.8955,103050.0
2022-03-31 13:00:00,59.58,59.83,59.49,59.8,101986.0,57.8955,58.1384,57.8081,58.1093,101986.0
2022-03-31 13:30:00,59.81,59.99,59.74,59.75,169753.0,58.119,58.2939,58.051,58.0607,169753.0
2022-03-31 14:00:00,59.75,59.77,59.45,59.56,91675.0,58.0607,58.0801,57.7692,57.8761,91675.0
2022-03-31 14:30:00,59.57,59.7,59.5,59.68,73552.0,57.8858,58.0121,57.8178,57.9927,73552.0
2022-03-31 15:00:00,59.69,59.85,59.33,59.39,112506.0,58.0024,58.1579,57.6526,57.7109,112506.0
2022-03-31 15:30:00,59.39,59.53,58.45,58.45,570190.0,57.7109,57.8469,56.7975,56.7975,570190.0
2022-04-01 09:30:00,58.89,59.2,58.55,59.2,138274.0,57.225,57.5263,56.8946,57.5263,138274.0
2022-04-01 10:00:00,59.17,59.47,59.08,59.13,140447.0,57.4971,57.7886,57.4097,57.4582,140447.0
2022-04-01 10:30:00,59.13,59.93,59.13,59.87,134094.0,57.4582,58.2356,57.4582,58.1773,134094.0
2022-04-01 11:00:00,59.89,60.1,59.75,59.93,119770.0,58.1968,58.4008,58.0607,58.2356,119770.0
2022-04-01 11:30:00,59.94,60.03,59.67,59.76,164352.0,58.2453,58.3328,57.983,58.0704,164352.0
2022-04-01 12:00:00,59.76,59.76,59.29,59.44,121912.0,58.0704,58.0704,57.6137,57.7595,121912.0
2022-04-01 12:30:00,59.42,59.44,59.03,59.05,85428.0,57.74,57.7595,57.3611,57.3805,85428.0
2022-04-01 13:00:00,59.03,59.05,58.86,58.93,63620.0,57.3611,57.3805,57.1959,57.2639,63620.0
2022-04-01 13:30:00,58.91,59.34,58.91,59.31,95471.0,57.2445,57.6623,57.2445,57.6331,95471.0
2022-04-01 14:00:00,59.33,59.73,59.27,59.6,94064.0,57.6526,58.0413,57.5943,57.915,94064.0
2022-04-01 14:30:00,59.61,59.82,59.52,59.61,125534.0,57.9247,58.1287,57.8372,57.9247,125534.0
2022-04-01 15:00:00,59.63,59.75,59.36,59.49,106823.0,57.9441,58.0607,57.6817,57.8081,106823.0
2022-04-01 15:30:00,59.48,59.82,59.38,59.74,371807.0,57.7983,58.1287,57.7012,58.051,371807.0
2022-04-04 09:30:00,60.13,61.52,60.02,61.32,177627.0,58.43,59.7807,58.3231,59.5863,177627.0
2022-04-04 10:00:00,61.32,61.32,60.58,60.68,117232.0,59.5863,59.5863,58.8672,58.9644,117232.0
2022-04-04 10:30:00,60.64,60.75,60.02,60.06,76722.0,58.9255,59.0324,58.3231,58.3619,76722.0
2022-04-04 11:00:00,60.05,60.22,59.81,59.89,96379.0,58.3522,58.5174,58.119,58.1968,96379.0
2022-04-04 11:30:00,59.91,59.98,59.71,59.83,77099.0,58.2162,58.2842,58.0218,58.1384,77099.0
2022-04-04 12:00:00,59.84,60.17,59.8,60.17,69181.0,58.1482,58.4688,58.1093,58.4688,69181.0
2022-04-04 12:30:00,60.16,60.26,59.92,59.92,76567.0,58.4591,58.5563,58.2259,58.2259,76567.0
2022-04-04 13:00:00,59.92,60.08,59.88,60.08,57227.0,58.2259,58.3814,58.187,58.3814,57227.0
2022-04-04 13:30:00,60.09,60.32,60.0,60.26,80427.0,58.3911,58.6146,58.3036,58.5563,80427.0
2022-04-04 14:00:00,60.24,60.24,59.89,60.03,62918.0,58.5369,58.5369,58.1968,58.3328,62918.0
2022-04-04 14:30:00,60.03,60.26,60.01,60.1,57387.0,58.3328,58.5563,58.3134,58.4008,57387.0
2022-04-04 15:00:00,60.09,60.27,60.01,60.15,70375.0,58.3911,58.566,58.3134,58.4494,70375.0
2022-04-04 15:30:00,60.14,60.16,59.86,59.93,264859.0,58.4397,58.4591,58.1676,58.2356,264859.0
2022-04-05 09:30:00,59.5,59.69,58.5,58.69,183346.0,57.8178,58.0024,56.8461,57.0307,183346.0
2022-04-05 10:00:00,58.67,58.86,57.31,57.57,289805.0,57.0112,57.1959,55.6897,55.9423,289805.0
2022-04-05 10:30:00,57.56,57.92,57.35,57.52,137234.0,55.9326,56.2824,55.7286,55.8938,137234.0
2022-04-05 11:00:00,57.52,57.92,57.41,57.6,100492.0,55.8938,56.2824,55.7869,55.9715,100492.0
2022-04-05 11:30:00,57.59,57.74,57.2,57.3,90080.0,55.9618,56.1075,55.5828,55.68,90080.0
2022-04-05 12:00:00,57.31,57.36,56.65,56.74,142778.0,55.6897,55.7383,55.0484,55.1358,142778.0
2022-04-05 12:30:00,56.71,57.04,56.65,57.03,131011.0,55.1067,55.4273,55.0484,55.4176,131011.0
2022-04-05 13:00:00,57.03,57.42,57.0,57.42,78994.0,55.4176,55.7966,55.3885,55.7966,78994.0
2022-04-05 13:30:00,57.44,57.44,57.13,57.43,84843.0,55.816,55.816,55.5148,55.8063,84843.0
2022-04-05 14:00:00,57.42,57.69,57.3,57.49,131220.0,55.7966,56.059,55.68,55.8646,131220.0
2022-04-05 14:30:00,57.5,57.76,57.44,57.52,112612.0,55.8743,56.127,55.816,55.8938,112612.0
2022-04-05 15:00:00,57.53,57.67,57.43,57.55,172021.0,55.9035,56.0395,55.8063,55.9229,172021.0
2022-04-05 15:30:00,57.55,57.56,57.27,57.5,419094.0,55.9229,55.9326,55.6508,55.8743,419094.0
2022-04-06 09:30:00,56.55,56.66,55.54,55.54,160707.0,54.9512,55.0581,53.9697,53.9697,160707.0
2022-04-06 10:00:00,55.54,55.76,55.33,55.45,137163.0,53.9697,54.1835,53.7657,53.8823,137163.0
2022-04-06 10:30:00,55.42,55.81,55.3,55.76,115875.0,53.8531,54.2321,53.7365,54.1835,115875.0
2022-04-06 11:00:00,55.71,56.33,55.69,56.17,167724.0,54.1349,54.7374,54.1155,54.5819,167724.0
2022-04-06 11:30:00,56.17,56.29,55.97,56.04,75710.0,54.5819,54.6985,54.3876,54.4556,75710.0
2022-04-06 12:00:00,56.04,56.05,55.63,55.81,167647.0,54.4556,54.4653,54.0572,54.2321,167647.0
2022-04-06 12:30:00,55.83,55.93,55.62,55.84,150869.0,54.2515,54.3487,54.0475,54.2613,150869.0
2022-04-06 13:00:00,55.83,56.01,55.78,55.85,156847.0,54.2515,54.4264,54.203,54.271,156847.0
2022-04-06 13:30:00,55.85,56.38,55.76,56.08,121401.0,54.271,54.786,54.1835,54.4945,121401.0
2022-04-06 14:00:00,56.09,56.42,55.52,55.78,193869.0,54.5042,54.8249,53.9503,54.203,193869.0
2022-04-06 14:30:00,55.83,56.19,55.79,56.14,92932.0,54.2515,54.6014,54.2127,54.5528,92932.0
2022-04-06 15:00:00,56.14,56.26,55.83,55.84,169192.0,54.5528,54.6694,54.2515,54.2613,169192.0
2022-04-06 15:30:00,55.84,56.39,55.8,56.31,533157.0,54.2613,54.7957,54.2224,54.718,533157.0
2022-04-07 09:30:00,55.85,56.17,55.4,55.84,162547.0,54.271,54.5819,53.8337,54.2613,162547.0
2022-04-07 10:00:00,55.82,55.99,55.24,55.35,247618.0,54.2418,54.407,53.6782,53.7851,247618.0
2022-04-07 10:30:00,55.34,55.65,54.68,55.04,204171.0,53.7754,54.0766,53.1341,53.4839,204171.0
2022-04-07 11:00:00,55.07,55.44,54.99,55.02,252697.0,53.513,53.8726,53.4353,53.4644,252697.0
2022-04-07 11:30:00,55.01,55.25,54.79,54.91,237030.0,53.4547,53.6879,53.2409,53.3575,237030.0
2022-04-07 12:00:00,54.89,55.12,54.78,54.91,264005.0,53.3381,53.5616,53.2312,53.3575,264005.0
2022-04-07 12:30:00,54.91,54.92,54.34,54.61,76551.0,53.3575,53.3673,52.8037,53.066,76551.0
2022-04-07 13:00:00,54.6,55.16,54.54,55.16,116634.0,53.0563,53.6005,52.998,53.6005,116634.0
2022-04-07 13:30:00,55.16,55.47,55.11,55.46,87509.0,53.6005,53.9017,53.5519,53.892,87509.0
2022-04-07 14:00:00,55.46,55.58,55.21,55.37,460985.0,53.892,54.0086,53.6491,53.8045,460985.0
2022-04-07 14:30:00,55.35,55.9,55.35,55.89,92426.0,53.7851,54.3196,53.7851,54.3098,92426.0
2022-04-07 15:00:00,55.87,56.16,55.84,55.93,126645.0,54.2904,54.5722,54.2613,54.3487,126645.0
2022-04-07 15:30:00,55.93,56.25,55.8,55.81,319352.0,54.3487,54.6597,54.2224,54.2321,319352.0
2022-04-08 09:30:00,55.53,57.33,55.5,57.13,540386.0,53.96,55.7091,53.9309,55.5148,540386.0
2022-04-08 10:00:00,57.13,58.02,56.6,58.0,224801.0,55.5148,56.3796,54.9998,56.3602,224801.0
2022-04-08 10:30:00,58.0,58.07,57.25,57.88,174898.0,56.3602,56.4282,55.6314,56.2436,174898.0
2022-04-08 11:00:00,57.87,58.33,57.73,57.9,252671.0,56.2339,56.6809,56.0978,56.263,252671.0
2022-04-08 11:30:00,57.9,58.12,57.62,57.86,142499.0,56.263,56.4768,55.9909,56.2241,142499.0
2022-04-08 12:00:00,57.84,58.19,57.68,58.13,121822.0,56.2047,56.5448,56.0492,56.4865,121822.0
2022-04-08 12:30:00,58.1,58.26,57.96,58.15,128803.0,56.4574,56.6128,56.3213,56.5059,128803.0
2022-04-08 13:00:00,58.13,58.13,57.7,57.74,81621.0,56.4865,56.4865,56.0687,56.1075,81621.0
2022-04-08 13:30:00,57.75,58.05,57.66,57.68,100055.0,56.1173,56.4088,56.0298,56.0492,100055.0
2022-04-08 14:00:00,57.67,57.88,57.63,57.7,191187.0,56.0395,56.2436,56.0006,56.0687,191187.0
2022-04-08 14:30:00,57.69,58.02,57.64,58.02,176955.0,56.059,56.3796,56.0104,56.3796,176955.0
2022-04-08 15:00:00,58.01,58.21,57.87,58.2,135571.0,56.3699,56.5642,56.2339,56.5545,135571.0
2022-04-08 15:30:00,58.2,58.24,57.66,57.71,610966.0,56.5545,56.5934,56.0298,56.0784,610966.0
2022-04-11 09:30:00,57.15,57.25,56.41,56.82,194742.0,55.5342,55.6314,54.8151,55.2135,194742.0
2022-04-11 10:00:00,56.78,57.18,56.33,56.42,89381.0,55.1747,55.5634,54.7374,54.8249,89381.0
2022-04-11 10:30:00,56.45,56.56,56.11,56.26,125147.0,54.854,54.9609,54.5236,54.6694,125147.0
2022-04-11 11:00:00,56.21,56.58,55.84,56.53,179926.0,54.6208,54.9803,54.2613,54.9317,179926.0
2022-04-11 11:30:00,56.54,57.01,56.54,56.89,184120.0,54.9415,55.3982,54.9415,55.2816,184120.0
2022-04-11 12:00:00,56.89,56.97,56.5,56.64,111081.0,55.2816,55.3593,54.9026,55.0386,111081.0
2022-04-11 12:30:00,56.63,56.74,56.49,56.67,113840.0,55.0289,55.1358,54.8929,55.0678,113840.0
2022-04-11 13:00:00,56.7,56.8,56.34,56.57,100394.0,55.0969,55.1941,54.7471,54.9706,100394.0
2022-04-11 13:30:00,56.61,56.92,56.55,56.92,103811.0,55.0095,55.3107,54.9512,55.3107,103811.0
2022-04-11 14:00:00,56.91,56.93,56.44,56.58,147583.0,55.301,55.3204,54.8443,54.9803,147583.0
2022-04-11 14:30:00,56.57,56.69,56.42,56.62,90090.0,54.9706,55.0872,54.8249,55.0192,90090.0
2022-04-11 15:00:00,56.63,56.78,56.41,56.51,156415.0,55.0289,55.1747,54.8151,54.9123,156415.0
2022-04-11 15:30:00,56.5,56.55,56.14,56.26,408512.0,54.9026,54.9512,54.5528,54.6694,408512.0
2022-04-12 09:30:00,56.6,57.56,56.6,57.34,184299.0,54.9998,55.9326,54.9998,55.7188,184299.0
2022-04-12 10:00:00,57.35,57.41,56.86,56.9,112092.0,55.7286,55.7869,55.2524,55.2913,112092.0
2022-04-12 10:30:00,56.88,56.98,56.23,56.28,133785.0,55.2719,55.369,54.6402,54.6888,133785.0
2022-04-12 11:00:00,56.26,56.45,56.05,56.41,107270.0,54.6694,54.854,54.4653,54.8151,107270.0
2022-04-12 11:30:00,56.41,56.62,56.33,56.55,90772.0,54.8151,55.0192,54.7374,54.9512,90772.0
2022-04-12 12:00:00,56.56,56.61,56.23,56.23,98584.0,54.9609,55.0095,54.6402,54.6402,98584.0
2022-04-12 12:30:00,56.2,56.31,56.12,56.26,59504.0,54.6111,54.718,54.5333,54.6694,59504.0
2022-04-12 13:00:00,56.25,56.4,56.09,56.12,43700.0,54.6597,54.8054,54.5042,54.5333,43700.0
2022-04-12 13:30:00,56.13,56.13,55.45,55.52,117887.0,54.5431,54.5431,53.8823,53.9503,117887.0
2022-04-12 14:00:00,55.52,55.61,55.3,55.33,96657.0,53.9503,54.0378,53.7365,53.7657,96657.0
2022-04-12 14:30:00,55.33,55.53,55.2,55.4,75757.0,53.7657,53.96,53.6394,53.8337,75757.0
2022-04-12 15:00:00,55.38,55.46,54.9,55.04,465789.0,53.8143,53.892,53.3478,53.4839,465789.0
2022-04-12 15:30:00,55.03,55.58,54.99,55.45,366446.0,53.4742,54.0086,53.4353,53.8823,366446.0
2022-04-13 09:30:00,56.07,56.73,55.8,56.24,118032.0,54.4848,55.1261,54.2224,54.6499,118032.0
2022-04-13 10:00:00,56.23,56.27,55.84,56.03,79383.0,54.6402,54.6791,54.2613,54.4459,79383.0
2022-04-13 10:30:00,56.03,56.12,55.63,55.81,51131.0,54.4459,54.5333,54.0572,54.2321,51131.0
2022-04-13 11:00:00,55.85,56.23,55.78,56.21,56791.0,54.271,54.6402,54.203,54.6208,56791.0
2022-04-13 11:30:00,56.2,56.28,55.84,55.88,32009.0,54.6111,54.6888,54.2613,54.3001,32009.0
2022-04-13 12:00:00,55.89,56.0,55.81,55.84,38871.0,54.3098,54.4167,54.2321,54.2613,38871.0
2022-04-13 12:30:00,55.82,56.09,55.79,56.05,63486.0,54.2418,54.5042,54.2127,54.4653,63486.0
2022-04-13 13:00:00,56.05,56.24,56.05,56.12,33825.0,54.4653,54.6499,54.4653,54.5333,33825.0
2022-04-13 13:30:00,56.13,56.13,55.8,55.93,66484.0,54.5431,54.5431,54.2224,54.3487,66484.0
2022-04-13 14:00:00,55.91,56.08,55.86,56.07,48445.0,54.3293,54.4945,54.2807,54.4848,48445.0
2022-04-13 14:30:00,56.07,56.18,56.06,56.09,34695.0,54.4848,54.5916,54.475,54.5042,34695.0
2022-04-13 15:00:00,56.08,56.44,56.0,56.43,107886.0,54.4945,54.8443,54.4167,54.8346,107886.0
2022-04-13 15:30:00,56.42,56.51,56.28,56.49,284488.0,54.8249,54.9123,54.6888,54.8929,284488.0
2022-04-14 09:30:00,56.48,56.9,56.29,56.53,127816.0,54.8832,55.2913,54.6985,54.9317,127816.0
2022-04-14 10:00:00,56.53,56.84,56.02,56.34,95205.0,54.9317,55.233,54.4362,54.7471,95205.0
2022-04-14 10:30:00,56.36,56.53,55.93,56.05,132912.0,54.7666,54.9317,54.3487,54.4653,132912.0
2022-04-14 11:00:00,56.04,56.12,55.84,56.09,77684.0,54.4556,54.5333,54.2613,54.5042,77684.0
2022-04-14 11:30:00,56.09,56.12,55.91,56.08,69892.0,54.5042,54.5333,54.3293,54.4945,69892.0
2022-04-14 12:00:00,56.06,56.08,55.67,55.68,33580.0,54.475,54.4945,54.0961,54.1058,33580.0
2022-04-14 12:30:00,55.66,55.67,55.43,55.54,29868.0,54.0863,54.0961,53.8628,53.9697,29868.0
2022-04-14 13:00:00,55.52,55.63,55.43,55.54,33324.0,53.9503,54.0572,53.8628,53.9697,33324.0
2022-04-14 13:30:00,55.55,55.73,55.5,55.7,65616.0,53.9795,54.1544,53.9309,54.1252,65616.0
2022-04-14 14:00:00,55.74,55.85,55.69,55.78,62055.0,54.1641,54.271,54.1155,54.203,62055.0
2022-04-14 14:30:00,55.8,55.81,55.51,55.53,50996.0,54.2224,54.2321,53.9406,53.96,50996.0
2022-04-14 15:00:00,55.53,55.64,55.44,55.53,75352.0,53.96,54.0669,53.8726,53.96,75352.0
2022-04-14 15:30:00,55.53,55.58,55.18,55.25,321858.0,53.96,54.0086,53.6199,53.6879,321858.0
2022-04-18 09:30:00,54.98,55.27,54.13,54.23,103880.0,53.4256,53.7074,52.5996,52.6968,103880.0
2022-04-18 10:00:00,54.23,54.6,53.88,54.41,138306.0,52.6968,53.0563,52.3567,52.8717,138306.0
2022-04-18 10:30:00,54.44,54.97,54.35,54.82,120255.0,52.9008,53.4159,52.8134,53.2701,120255.0
2022-04-18 11:00:00,54.85,55.04,54.45,54.56,75535.0,53.2992,53.4839,52.9106,53.0174,75535.0
2022-04-18 11:30:00,54.56,54.67,54.21,54.47,148845.0,53.0174,53.1243,52.6773,52.93,148845.0
2022-04-18 12:00:00,54.46,54.47,54.01,54.03,83596.0,52.9203,52.93,52.483,52.5024,83596.0
2022-04-18 12:30:00,54.02,54.58,53.97,54.53,86976.0,52.4927,53.0369,52.4441,52.9883,86976.0
2022-04-18 13:00:00,54.57,54.73,54.5,54.62,60296.0,53.0272,53.1826,52.9591,53.0757,60296.0
2022-04-18 13:30:00,54.64,55.08,54.64,55.0,77658.0,53.0952,53.5227,53.0952,53.445,77658.0
2022-04-18 14:00:00,55.0,55.07,54.68,54.76,57119.0,53.445,53.513,53.1341,53.2118,57119.0
2022-04-18 14:30:00,54.77,54.86,54.62,54.68,68872.0,53.2215,53.309,53.0757,53.1341,68872.0
2022-04-18 15:00:00,54.69,54.71,54.4,54.41,139206.0,53.1438,53.1632,52.862,52.8717,139206.0
2022-04-18 15:30:00,54.41,54.59,54.03,54.57,424495.0,52.8717,53.0466,52.5024,53.0272,424495.0
2022-04-19 09:30:00,54.61,55.5,54.26,55.38,118429.0,53.066,53.9309,52.7259,53.8143,118429.0
2022-04-19 10:00:00,55.4,55.55,55.2,55.41,137905.0,53.8337,53.9795,53.6394,53.8434,137905.0
2022-04-19 10:30:00,55.41,55.78,55.38,55.55,116872.0,53.8434,54.203,53.8143,53.9795,116872.0
2022-04-19 11:00:00,55.55,56.18,55.47,56.08,154562.0,53.9795,54.5916,53.9017,54.4945,154562.0
2022-04-19 11:30:00,56.08,56.49,56.07,56.32,142088.0,54.4945,54.8929,54.4848,54.7277,142088.0
2022-04-19 12:00:00,56.32,56.51,56.19,56.35,110719.0,54.7277,54.9123,54.6014,54.7568,110719.0
2022-04-19 12:30:00,56.36,56.54,56.33,56.47,99304.0,54.7666,54.9415,54.7374,54.8734,99304.0
2022-04-19 13:00:00,56.48,56.53,55.96,56.02,75217.0,54.8832,54.9317,54.3779,54.4362,75217.0
2022-04-19 13:30:00,56.02,56.2,56.01,56.09,107104.0,54.4362,54.6111,54.4264,54.5042,107104.0
2022-04-19 14:00:00,56.1,56.18,56.03,56.16,99254.0,54.5139,54.5916,54.4459,54.5722,99254.0
2022-04-19 14:30:00,56.16,56.39,56.14,56.37,107159.0,54.5722,54.7957,54.5528,54.7763,107159.0
2022-04-19 15:00:00,56.36,56.62,56.24,56.6,413775.0,54.7666,55.0192,54.6499,54.9998,413775.0
2022-04-19 15:30:00,56.62,56.62,56.27,56.45,393545.0,55.0192,55.0192,54.6791,54.854,393545.0
2022-04-20 09:30:00,56.92,57.12,56.58,57.12,92565.0,55.3107,55.5051,54.9803,55.5051,92565.0
2022-04-20 10:00:00,57.1,57.93,57.09,57.63,170690.0,55.4856,56.2922,55.4759,56.0006,170690.0
2022-04-20 10:30:00,57.65,58.4,57.52,58.37,150035.0,56.0201,56.7489,55.8938,56.7197,150035.0
2022-04-20 11:00:00,58.35,58.4,57.73,57.86,249332.0,56.7003,56.7489,56.0978,56.2241,249332.0
2022-04-20 11:30:00,57.83,58.05,57.38,57.6,54634.0,56.195,56.4088,55.7577,55.9715,54634.0
2022-04-20 12:00:00,57.63,57.79,57.5,57.69,51642.0,56.0006,56.1561,55.8743,56.059,51642.0
2022-04-20 12:30:00,57.73,58.21,57.73,58.11,60631.0,56.0978,56.5642,56.0978,56.4671,60631.0
2022-04-20 13:00:00,58.1,58.19,57.96,58.04,49103.0,56.4574,56.5448,56.3213,56.3991,49103.0
2022-04-20 13:30:00,58.03,58.26,57.94,58.21,68062.0,56.3893,56.6128,56.3019,56.5642,68062.0
2022-04-20 14:00:00,58.21,58.24,57.83,57.84,45693.0,56.5642,56.5934,56.195,56.2047,45693.0
2022-04-20 14:30:00,57.83,57.9,57.5,57.59,50118.0,56.195,56.263,55.8743,55.9618,50118.0
2022-04-20 15:00:00,57.61,57.88,57.61,57.84,73128.0,55.9812,56.2436,55.9812,56.2047,73128.0
2022-04-20 15:30:00,57.83,58.01,57.66,57.93,321972.0,56.195,56.3699,56.0298,56.2922,321972.0
2022-04-21 09:30:00,59.15,59.33,57.26,57.37,161930.0,57.4777,57.6526,55.6411,55.748,161930.0
2022-04-21 10:00:00,57.32,57.32,56.06,56.7,238814.0,55.6994,55.6994,54.475,55.0969,238814.0
2022-04-21 10:30:00,56.67,57.02,55.98,56.04,107266.0,55.0678,55.4079,54.3973,54.4556,107266.0
2022-04-21 11:00:00,56.03,56.2,55.3,55.35,193475.0,54.4459,54.6111,53.7365,53.7851,193475.0
2022-04-21 11:30:00,55.31,55.33,54.19,54.29,199332.0,53.7462,53.7657,52.6579,52.7551,199332.0
2022-04-21 12:00:00,54.28,54.62,54.18,54.24,108752.0,52.7454,53.0757,52.6482,52.7065,108752.0
2022-04-21 12:30:00,54.25,54.7,54.17,54.49,143747.0,52.7162,53.1535,52.6385,52.9494,143747.0
2022-04-21 13:00:00,54.47,54.89,54.21,54.83,151912.0,52.93,53.3381,52.6773,53.2798,151912.0
2022-04-21 13:30:00,54.79,54.98,54.43,54.47,146316.0,53.2409,53.4256,52.8911,52.93,146316.0
2022-04-21 14:00:00,54.44,54.45,54.07,54.13,133109.0,52.9008,52.9106,52.5413,52.5996,133109.0
2022-04-21 14:30:00,54.11,54.33,53.6,53.69,172516.0,52.5802,52.7939,52.0846,52.172,172516.0
2022-04-21 15:00:00,53.67,53.84,53.52,53.8,258289.0,52.1526,52.3178,52.0068,52.2789,258289.0
2022-04-21 15:30:00,53.8,54.07,53.4,53.89,593799.0,52.2789,52.5413,51.8902,52.3664,593799.0
2022-04-22 09:30:00,53.63,53.91,52.94,53.11,196561.0,52.1137,52.3858,51.4432,51.6084,196561.0
2022-04-22 10:00:00,53.08,53.46,52.98,53.01,182432.0,51.5793,51.9485,51.4821,51.5113,182432.0
2022-04-22 10:30:00,53.02,53.56,52.96,53.41,135292.0,51.521,52.0457,51.4627,51.9,135292.0
2022-04-22 11:00:00,53.4,53.66,53.14,53.44,87326.0,51.8902,52.1429,51.6376,51.9291,87326.0
2022-04-22 11:30:00,53.44,53.49,52.97,53.01,124676.0,51.9291,51.9777,51.4724,51.5113,124676.0
2022-04-22 12:00:00,53.01,53.22,52.99,53.04,78611.0,51.5113,51.7153,51.4918,51.5404,78611.0
2022-04-22 12:30:00,53.02,53.08,52.74,52.77,106804.0,51.521,51.5793,51.2489,51.2781,106804.0
2022-04-22 13:00:00,52.78,52.92,52.68,52.76,72762.0,51.2878,51.4238,51.1906,51.2683,72762.0
2022-04-22 13:30:00,52.75,52.8,52.32,52.39,82845.0,51.2586,51.3072,50.8408,50.9088,82845.0
2022-04-22 14:00:00,52.38,52.51,52.11,52.2,358777.0,50.8991,51.0254,50.6367,50.7242,358777.0
2022-04-22 14:30:00,52.19,52.3,51.93,51.95,146377.0,50.7145,50.8213,50.4618,50.4812,146377.0
2022-04-22 15:00:00,51.94,52.46,51.86,52.21,194830.0,50.4715,50.9768,50.3938,50.7339,194830.0
2022-04-22 15:30:00,52.22,52.47,51.68,51.78,478085.0,50.7436,50.9865,50.2189,50.316,478085.0
2022-04-25 09:30:00,51.52,51.74,50.95,51.06,330942.0,50.0634,50.2772,49.5095,49.6164,330942.0
2022-04-25 10:00:00,51.08,52.05,50.9,51.99,176364.0,49.6358,50.5784,49.4609,50.5201,176364.0
2022-04-25 10:30:00,52.03,52.35,51.57,51.58,142644.0,50.559,50.8699,50.112,50.1217,142644.0
2022-04-25 11:00:00,51.59,52.03,51.59,51.8,120001.0,50.1314,50.559,50.1314,50.3355,120001.0
2022-04-25 11:30:00,51.83,52.07,51.7,52.02,156558.0,50.3646,50.5978,50.2383,50.5493,156558.0
2022-04-25 12:00:00,52.02,52.41,51.78,52.28,153656.0,50.5493,50.9282,50.316,50.8019,153656.0
2022-04-25 12:30:00,52.26,52.52,52.2,52.34,91246.0,50.7825,51.0351,50.7242,50.8602,91246.0
2022-04-25 13:00:00,52.33,52.55,52.01,52.29,111403.0,50.8505,51.0643,50.5395,50.8116,111403.0
2022-04-25 13:30:00,52.29,52.43,51.7,51.84,345097.0,50.8116,50.9477,50.2383,50.3743,345097.0
2022-04-25 14:00:00,51.86,52.29,51.79,52.28,319191.0,50.3938,50.8116,50.3258,50.8019,319191.0
2022-04-25 14:30:00,52.32,52.5,52.15,52.22,161545.0,50.8408,51.0157,50.6756,50.7436,161545.0
2022-04-25 15:00:00,52.25,52.76,52.01,52.74,154180.0,50.7728,51.2683,50.5395,51.2489,154180.0
2022-04-25 15:30:00,52.75,53.04,52.5,52.97,525646.0,51.2586,51.5404,51.0157,51.4724,525646.0
2022-04-26 09:30:00,52.66,52.77,52.07,52.35,155165.0,51.1712,51.2781,50.5978,50.8699,155165.0
2022-04-26 10:00:00,52.32,52.32,51.43,51.72,333323.0,50.8408,50.8408,49.9759,50.2577,333323.0
2022-04-26 10:30:00,51.73,51.91,51.21,51.28,99373.0,50.2675,50.4424,49.7622,49.8302,99373.0
2022-04-26 11:00:00,51.27,51.27,50.72,50.96,520735.0,49.8205,49.8205,49.286,49.5192,520735.0
2022-04-26 11:30:00,50.98,51.07,50.76,51.01,416385.0,49.5387,49.6261,49.3249,49.5678,416385.0
2022-04-26 12:00:00,51.02,51.44,50.97,51.37,178839.0,49.5775,49.9857,49.5289,49.9176,178839.0
2022-04-26 12:30:00,51.36,51.36,51.05,51.28,141832.0,49.9079,49.9079,49.6067,49.8302,141832.0
2022-04-26 13:00:00,51.29,51.29,50.8,50.86,274816.0,49.8399,49.8399,49.3638,49.4221,274816.0
2022-04-26 13:30:00,50.84,51.13,50.65,51.05,211174.0,49.4026,49.6844,49.218,49.6067,211174.0
2022-04-26 14:00:00,51.06,51.53,50.94,51.36,236550.0,49.6164,50.0731,49.4998,49.9079,236550.0
2022-04-26 14:30:00,51.34,51.59,51.18,51.38,182523.0,49.8885,50.1314,49.733,49.9274,182523.0
2022-04-26 15:00:00,51.4,51.46,50.87,51.06,291739.0,49.9468,50.0051,49.4318,49.6164,291739.0
2022-04-26 15:30:00,51.04,51.12,50.83,50.87,569939.0,49.597,49.6747,49.3929,49.4318,569939.0
2022-04-27 09:30:00,50.68,51.86,50.62,51.73,154425.0,49.2471,50.3938,49.1888,50.2675,154425.0
2022-04-27 10:00:00,51.73,51.98,50.41,50.55,364944.0,50.2675,50.5104,48.9848,49.1208,364944.0
2022-04-27 10:30:00,50.54,51.14,50.41,51.0,288378.0,49.1111,49.6941,48.9848,49.5581,288378.0
2022-04-27 11:00:00,51.01,51.41,50.95,51.28,139674.0,49.5678,49.9565,49.5095,49.8302,139674.0
2022-04-27 11:30:00,51.31,51.72,51.25,51.41,169846.0,49.8593,50.2577,49.801,49.9565,169846.0
2022-04-27 12:00:00,51.41,51.75,51.2,51.68,199505.0,49.9565,50.2869,49.7524,50.2189,199505.0
2022-04-27 12:30:00,51.69,51.75,51.26,51.32,185956.0,50.2286,50.2869,49.8107,49.869,185956.0
2022-04-27 13:00:00,51.31,51.6,51.11,51.49,183769.0,49.8593,50.1411,49.665,50.0342,183769.0
2022-04-27 13:30:00,51.53,51.87,51.45,51.81,70591.0,50.0731,50.4035,49.9954,50.3452,70591.0
2022-04-27 14:00:00,51.79,51.86,51.65,51.79,88852.0,50.3258,50.3938,50.1897,50.3258,88852.0
2022-04-27 14:30:00,51.78,52.07,51.63,51.73,168380.0,50.316,50.5978,50.1703,50.2675,168380.0
2022-04-27 15:00:00,51.72,51.79,51.41,51.48,170845.0,50.2577,50.3258,49.9565,50.0245,170845.0
2022-04-27 15:30:00,51.48,51.76,51.32,51.66,549683.0,50.0245,50.2966,49.869,50.1994,549683.0
2022-04-28 09:30:00,52.27,52.59,50.66,51.06,216263.0,50.7922,51.1031,49.2277,49.6164,216263.0
2022-04-28 10:00:00,51.06,51.15,50.5,50.56,611018.0,49.6164,49.7039,49.0722,49.1305,611018.0
2022-04-28 10:30:00,50.55,50.59,50.01,50.33,599187.0,49.1208,49.1597,48.5961,48.907,599187.0
2022-04-28 11:00:00,50.35,51.2,50.35,50.92,272627.0,48.9265,49.7524,48.9265,49.4804,272627.0
2022-04-28 11:30:00,50.91,51.1,50.74,50.98,231121.0,49.4706,49.6553,49.3054,49.5387,231121.0
2022-04-28 12:00:00,50.97,51.38,50.91,51.37,179646.0,49.5289,49.9274,49.4706,49.9176,179646.0
2022-04-28 12:30:00,51.39,51.84,51.33,51.81,186451.0,49.9371,50.3743,49.8788,50.3452,186451.0
2022-04-28 13:00:00,51.81,52.2,51.77,52.07,141166.0,50.3452,50.7242,50.3063,50.5978,141166.0
2022-04-28 13:30:00,52.08,52.33,51.97,52.24,173407.0,50.6076,50.8505,50.5007,50.763,173407.0
2022-04-28 14:00:00,52.24,52.41,52.11,52.3,229988.0,50.763,50.9282,50.6367,50.8213,229988.0
2022-04-28 14:30:00,52.31,52.83,52.28,52.8,258215.0,50.8311,51.3364,50.8019,51.3072,258215.0
2022-04-28 15:00:00,52.8,53.1,52.75,52.97,247030.0,51.3072,51.5987,51.2586,51.4724,247030.0
2022-04-28 15:30:00,52.97,52.98,52.45,52.61,392323.0,51.4724,51.4821,50.9671,51.1226,392323.0
2022-04-29 09:30:00,52.43,53.95,52.36,53.86,228153.0,50.9477,52.4247,50.8796,52.3372,228153.0
2022-04-29 10:00:00,53.8,53.93,52.67,52.73,198004.0,52.2789,52.4053,51.1809,51.2392,198004.0
2022-04-29 10:30:00,52.7,52.95,52.69,52.93,123305.0,51.21,51.453,51.2003,51.4335,123305.0
2022-04-29 11:00:00,52.93,53.27,52.74,53.07,123448.0,51.4335,51.7639,51.2489,51.5696,123448.0
2022-04-29 11:30:00,53.07,53.37,52.87,52.88,145703.0,51.5696,51.8611,51.3752,51.3849,145703.0
2022-04-29 12:00:00,52.86,52.87,52.46,52.49,85871.0,51.3655,51.3752,50.9768,51.006,85871.0
2022-04-29 12:30:00,52.49,52.56,52.2,52.26,88110.0,51.006,51.074,50.7242,50.7825,88110.0
2022-04-29 13:00:00,52.26,52.55,52.2,52.23,193820.0,50.7825,51.0643,50.7242,50.7533,193820.0
2022-04-29 13:30:00,52.27,52.39,51.91,51.96,96827.0,50.7922,50.9088,50.4424,50.491,96827.0
2022-04-29 14:00:00,51.96,52.03,51.75,51.88,134121.0,50.491,50.559,50.2869,50.4132,134121.0
2022-04-29 14:30:00,51.88,51.88,51.41,51.61,145702.0,50.4132,50.4132,49.9565,50.1508,145702.0
2022-04-29 15:00:00,51.61,51.61,51.28,51.33,382768.0,50.1508,50.1508,49.8302,49.8788,382768.0
2022-04-29 15:30:00,51.33,51.58,50.82,51.0,780646.0,49.8788,50.1217,49.3832,49.5581,780646.0
2022-05-02 09:30:00,50.69,51.91,50.55,51.66,236239.0,49.2569,50.4424,49.1208,50.1994,236239.0
2022-05-02 10:00:00,51.66,51.82,50.75,51.68,271990.0,50.1994,50.3549,49.3152,50.2189,271990.0
2022-05-02 10:30:00,51.66,51.81,51.24,51.31,186768.0,50.1994,50.3452,49.7913,49.8593,186768.0
2022-05-02 11:00:00,51.29,51.5,51.0,51.2,155123.0,49.8399,50.044,49.5581,49.7524,155123.0
2022-05-02 11:30:00,51.22,51.56,51.13,51.54,139238.0,49.7719,50.1023,49.6844,50.0828,139238.0
2022-05-02 12:00:00,51.56,51.71,51.19,51.43,104451.0,50.1023,50.248,49.7427,49.9759,104451.0
2022-05-02 12:30:00,51.44,51.59,51.05,51.13,98798.0,49.9857,50.1314,49.6067,49.6844,98798.0
2022-05-02 13:00:00,51.15,51.47,51.0,51.11,248985.0,49.7039,50.0148,49.5581,49.665,248985.0
2022-05-02 13:30:00,51.13,51.24,50.94,51.12,145203.0,49.6844,49.7913,49.4998,49.6747,145203.0
2022-05-02 14:00:00,51.11,51.33,50.7,51.01,275227.0,49.665,49.8788,49.2666,49.5678,275227.0
2022-05-02 14:30:00,51.01,51.78,50.92,51.47,459748.0,49.5678,50.316,49.4804,50.0148,459748.0
2022-05-02 15:00:00,51.47,52.67,51.44,52.66,655847.0,50.0148,51.1809,49.9857,51.1712,655847.0
2022-05-02 15:30:00,52.64,52.98,52.32,52.92,1098646.0,51.1517,51.4821,50.8408,51.4238,1098646.0
2022-05-03 09:30:00,52.19,54.28,51.27,53.4,605781.0,50.7145,52.7454,49.8205,51.8902,605781.0
2022-05-03 10:00:00,53.52,54.48,53.32,54.34,330004.0,52.0068,52.9397,51.8125,52.8037,330004.0
2022-05-03 10:30:00,54.38,55.05,53.67,54.74,445457.0,52.8425,53.4936,52.1526,53.1924,445457.0
2022-05-03 11:00:00,54.82,55.29,54.18,55.1,403614.0,53.2701,53.7268,52.6482,53.5422,403614.0
2022-05-03 11:30:00,55.07,55.78,54.86,55.6,282085.0,53.513,54.203,53.309,54.028,282085.0
2022-05-03 12:00:00,55.58,56.25,55.14,55.28,406256.0,54.0086,54.6597,53.581,53.7171,406256.0
2022-05-03 12:30:00,55.28,55.28,54.2,54.33,473181.0,53.7171,53.7171,52.6676,52.7939,473181.0
2022-05-03 13:00:00,54.34,55.17,54.31,54.67,116668.0,52.8037,53.6102,52.7745,53.1243,116668.0
2022-05-03 13:30:00,54.7,54.8,54.42,54.46,100154.0,53.1535,53.2507,52.8814,52.9203,100154.0
2022-05-03 14:00:00,54.45,54.63,53.91,54.01,575201.0,52.9106,53.0855,52.3858,52.483,575201.0
2022-05-03 14:30:00,54.04,54.31,53.76,54.25,278375.0,52.5121,52.7745,52.2401,52.7162,278375.0
2022-05-03 15:00:00,54.26,54.52,54.01,54.17,336095.0,52.7259,52.9786,52.483,52.6385,336095.0
2022-05-03 15:30:00,54.16,54.31,54.02,54.29,1063503.0,52.6288,52.7745,52.4927,52.7551,1063503.0
2022-05-04 09:30:00,54.39,55.92,54.39,55.5,463117.0,52.8523,54.339,52.8523,53.9309,463117.0
2022-05-04 10:00:00,55.47,55.53,54.24,54.4,241488.0,53.9017,53.96,52.7065,52.862,241488.0
2022-05-04 10:30:00,54.37,55.0,54.31,54.9,718355.0,52.8328,53.445,52.7745,53.3478,718355.0
2022-05-04 11:00:00,54.88,56.0,54.88,55.36,574985.0,53.3284,54.4167,53.3284,53.7948,574985.0
2022-05-04 11:30:00,55.36,55.36,54.99,55.13,196941.0,53.7948,53.7948,53.4353,53.5713,196941.0
2022-05-04 12:00:00,55.1,56.04,55.08,55.77,172412.0,53.5422,54.4556,53.5227,54.1932,172412.0
2022-05-04 12:30:00,55.8,55.83,55.06,55.46,106624.0,54.2224,54.2515,53.5033,53.892,106624.0
2022-05-04 13:00:00,55.5,55.65,55.12,55.42,124856.0,53.9309,54.0766,53.5616,53.8531,124856.0
2022-05-04 13:30:00,55.44,56.22,55.27,56.09,232966.0,53.8726,54.6305,53.7074,54.5042,232966.0
2022-05-04 14:00:00,56.12,56.38,55.45,55.95,213381.0,54.5333,54.786,53.8823,54.3681,213381.0
2022-05-04 14:30:00,55.94,57.23,55.23,57.11,267784.0,54.3584,55.612,53.6685,55.4953,267784.0
2022-05-04 15:00:00,57.14,57.76,57.02,57.4,274594.0,55.5245,56.127,55.4079,55.7772,274594.0
2022-05-04 15:30:00,57.4,57.81,57.29,57.3,561889.0,55.7772,56.1756,55.6703,55.68,561889.0
2022-05-05 09:30:00,56.02,56.92,55.65,55.65,359607.0,54.4362,55.3107,54.0766,54.0766,359607.0
2022-05-05 10:00:00,55.62,55.63,54.71,55.25,455874.0,54.0475,54.0572,53.1632,53.6879,455874.0
2022-05-05 10:30:00,55.22,55.61,54.85,55.41,457219.0,53.6588,54.0378,53.2992,53.8434,457219.0
2022-05-05 11:00:00,55.41,55.67,55.01,55.36,601478.0,53.8434,54.0961,53.4547,53.7948,601478.0
2022-05-05 11:30:00,55.37,55.67,54.92,54.98,468694.0,53.8045,54.0961,53.3673,53.4256,468694.0
2022-05-05 12:00:00,54.98,55.42,54.64,55.3,324240.0,53.4256,53.8531,53.0952,53.7365,324240.0
2022-05-05 12:30:00,55.27,55.48,54.81,55.05,148989.0,53.7074,53.9114,53.2604,53.4936,148989.0
2022-05-05 13:00:00,55.07,55.46,54.96,55.12,83679.0,53.513,53.892,53.4061,53.5616,83679.0
2022-05-05 13:30:00,55.09,55.3,54.61,54.92,183359.0,53.5325,53.7365,53.066,53.3673,183359.0
2022-05-05 14:00:00,54.9,55.35,54.65,54.74,250034.0,53.3478,53.7851,53.1049,53.1924,250034.0
2022-05-05 14:30:00,54.75,55.2,54.6,55.08,165422.0,53.2021,53.6394,53.0563,53.5227,165422.0
2022-05-05 15:00:00,55.07,55.14,54.58,54.7,300636.0,53.513,53.581,53.0369,53.1535,300636.0
2022-05-05 15:30:00,54.67,55.48,54.58,55.35,767305.0,53.1243,53.9114,53.0369,53.7851,767305.0
2022-05-06 09:30:00,55.11,55.87,52.64,52.64,487219.0,53.5519,54.2904,51.1517,51.1517,487219.0
2022-05-06 10:00:00,52.64,53.07,52.06,52.06,496204.0,51.1517,51.5696,50.5881,50.5881,496204.0
2022-05-06 10:30:00,52.07,52.93,51.95,52.7,496201.0,50.5978,51.4335,50.4812,51.21,496201.0
2022-05-06 11:00:00,52.65,53.63,52.44,53.3,347323.0,51.1614,52.1137,50.9574,51.7931,347323.0
2022-05-06 11:30:00,53.33,53.5,52.55,52.6,212514.0,51.8222,51.9874,51.0643,51.1129,212514.0
2022-05-06 12:00:00,52.58,53.36,52.47,53.26,150412.0,51.0934,51.8514,50.9865,51.7542,150412.0
2022-05-06 12:30:00,53.24,53.73,53.01,53.66,93485.0,51.7348,52.2109,51.5113,52.1429,93485.0
2022-05-06 13:00:00,53.69,53.96,53.42,53.89,199119.0,52.172,52.4344,51.9097,52.3664,199119.0
2022-05-06 13:30:00,53.91,53.99,53.36,53.48,101945.0,52.3858,52.4636,51.8514,51.968,101945.0
2022-05-06 14:00:00,53.47,53.62,53.2,53.31,151450.0,51.9583,52.104,51.6959,51.8028,151450.0
2022-05-06 14:30:00,53.3,53.68,53.16,53.38,133808.0,51.7931,52.1623,51.657,51.8708,133808.0
2022-05-06 15:00:00,53.38,53.42,52.84,53.1,232108.0,51.8708,51.9097,51.3461,51.5987,232108.0
2022-05-06 15:30:00,53.1,53.83,53.09,53.53,612369.0,51.5987,52.3081,51.589,52.0166,612369.0
2022-05-09 09:30:00,52.64,54.0,52.42,53.78,339616.0,51.1517,52.4733,50.9379,52.2595,339616.0
2022-05-09 10:00:00,53.8,53.8,51.96,52.02,243136.0,52.2789,52.2789,50.491,50.5493,243136.0
2022-05-09 10:30:00,51.96,52.0,51.39,51.44,358758.0,50.491,50.5298,49.9371,49.9857,358758.0
2022-05-09 11:00:00,51.42,51.53,50.63,50.65,284151.0,49.9662,50.0731,49.1986,49.218,284151.0
2022-05-09 11:30:00,50.65,51.22,50.45,51.12,335527.0,49.218,49.7719,49.0236,49.6747,335527.0
2022-05-09 12:00:00,51.09,51.76,50.77,51.62,210074.0,49.6456,50.2966,49.3346,50.1606,210074.0
2022-05-09 12:30:00,51.6,51.75,50.73,50.83,227817.0,50.1411,50.2869,49.2957,49.3929,227817.0
2022-05-09 13:00:00,50.84,50.9,50.34,50.51,262232.0,49.4026,49.4609,48.9168,49.0819,262232.0
2022-05-09 13:30:00,50.51,50.58,49.91,50.12,408304.0,49.0819,49.15,48.4989,48.703,408304.0
2022-05-09 14:00:00,50.13,50.32,49.76,49.87,255101.0,48.7127,48.8973,48.3532,48.46,255101.0
2022-05-09 14:30:00,49.87,50.1,49.58,49.93,347848.0,48.46,48.6835,48.1782,48.5183,347848.0
2022-05-09 15:00:00,49.97,50.19,49.8,49.9,323131.0,48.5572,48.771,48.392,48.4892,323131.0
2022-05-09 15:30:00,49.87,50.07,49.52,49.86,945303.0,48.46,48.6544,48.1199,48.4503,945303.0
2022-05-10 09:30:00,51.01,52.2,50.36,51.38,257742.0,49.5678,50.7242,48.9362,49.9274,257742.0
2022-05-10 10:00:00,51.36,51.71,50.61,50.73,169705.0,49.9079,50.248,49.1791,49.2957,169705.0
2022-05-10 10:30:00,50.71,50.8,49.59,49.82,172780.0,49.2763,49.3638,48.188,48.4115,172780.0
2022-05-10 11:00:00,49.77,50.08,49.5,49.82,241438.0,48.3629,48.6641,48.1005,48.4115,241438.0
2022-05-10 11:30:00,49.8,50.3,49.48,50.23,130920.0,48.392,48.8779,48.0811,48.8099,130920.0
2022-05-10 12:00:00,50.23,50.61,50.04,50.35,127790.0,48.8099,49.1791,48.6252,48.9265,127790.0
2022-05-10 12:30:00,50.33,50.69,50.03,50.37,159690.0,48.907,49.2569,48.6155,48.9459,159690.0
2022-05-10 13:00:00,50.37,50.89,50.29,50.89,118938.0,48.9459,49.4512,48.8682,49.4512,118938.0
2022-05-10 13:30:00,50.96,51.93,50.95,51.9,182273.0,49.5192,50.4618,49.5095,50.4327,182273.0
2022-05-10 14:00:00,51.89,51.89,51.01,51.16,141541.0,50.4229,50.4229,49.5678,49.7136,141541.0
2022-05-10 14:30:00,51.2,51.58,51.01,51.33,179760.0,49.7524,50.1217,49.5678,49.8788,179760.0
2022-05-10 15:00:00,51.34,51.55,51.02,51.14,169138.0,49.8885,50.0925,49.5775,49.6941,169138.0
2022-05-10 15:30:00,51.1,51.26,50.79,51.15,428619.0,49.6553,49.8107,49.354,49.7039,428619.0
2022-05-11 09:30:00,50.39,51.31,49.43,51.19,670162.0,48.9653,49.8593,48.0325,49.7427,670162.0
2022-05-11 10:00:00,51.16,51.99,50.69,51.84,192144.0,49.7136,50.5201,49.2569,50.3743,192144.0
2022-05-11 10:30:00,51.81,52.07,51.24,51.62,179089.0,50.3452,50.5978,49.7913,50.1606,179089.0
2022-05-11 11:00:00,51.58,51.61,51.11,51.56,199413.0,50.1217,50.1508,49.665,50.1023,199413.0
2022-05-11 11:30:00,51.51,52.07,51.42,51.67,207768.0,50.0537,50.5978,49.9662,50.2092,207768.0
2022-05-11 12:00:00,51.67,52.01,51.42,51.45,406654.0,50.2092,50.5395,49.9662,49.9954,406654.0
2022-05-11 12:30:00,51.43,51.47,50.94,50.98,220443.0,49.9759,50.0148,49.4998,49.5387,220443.0
2022-05-11 13:00:00,50.98,51.08,50.7,50.7,249465.0,49.5387,49.6358,49.2666,49.2666,249465.0
2022-05-11 13:30:00,50.7,50.84,50.44,50.55,252092.0,49.2666,49.4026,49.0139,49.1208,252092.0
2022-05-11 14:00:00,50.55,51.04,50.48,50.76,454211.0,49.1208,49.597,49.0528,49.3249,454211.0
2022-05-11 14:30:00,50.77,51.14,50.6,50.81,1680619.0,49.3346,49.6941,49.1694,49.3735,1680619.0
2022-05-11 15:00:00,50.81,50.82,50.36,50.44,737827.0,49.3735,49.3832,48.9362,49.0139,737827.0
2022-05-11 15:30:00,50.45,50.5,49.95,50.15,471761.0,49.0236,49.0722,48.5378,48.7321,471761.0
2022-05-12 09:30:00,49.33,49.96,48.33,48.79,366905.0,47.9353,48.5475,46.9636,47.4106,366905.0
2022-05-12 10:00:00,48.76,49.72,48.45,49.29,256899.0,47.3814,48.3143,47.0802,47.8964,256899.0
2022-05-12 10:30:00,49.35,50.17,49.21,50.05,201070.0,47.9547,48.7516,47.8187,48.635,201070.0
2022-05-12 11:00:00,50.05,50.36,49.65,49.86,277861.0,48.635,48.9362,48.2463,48.4503,277861.0
2022-05-12 11:30:00,49.86,49.96,48.47,48.48,322933.0,48.4503,48.5475,47.0996,47.1093,322933.0
2022-05-12 12:00:00,48.48,48.58,48.16,48.47,322212.0,47.1093,47.2065,46.7984,47.0996,322212.0
2022-05-12 12:30:00,48.46,48.82,48.29,48.41,451717.0,47.0899,47.4397,46.9247,47.0413,451717.0
2022-05-12 13:00:00,48.38,48.63,48.04,48.1,446993.0,47.0122,47.2551,46.6818,46.7401,446993.0
2022-05-12 13:30:00,48.09,48.15,47.72,47.82,323621.0,46.7304,46.7887,46.3708,46.468,323621.0
2022-05-12 14:00:00,47.82,48.0,47.69,47.84,336410.0,46.468,46.6429,46.3417,46.4874,336410.0
2022-05-12 14:30:00,47.83,47.89,47.53,47.58,372717.0,46.4777,46.536,46.1862,46.2348,372717.0
2022-05-12 15:00:00,47.58,48.18,47.51,48.0,1377130.0,46.2348,46.8178,46.1668,46.6429,1377130.0
2022-05-12 15:30:00,47.99,48.38,47.96,48.37,2297165.0,46.6332,47.0122,46.604,47.0025,2297165.0
2022-05-13 09:30:00,49.58,51.4,49.57,50.83,491565.0,48.323,50.0969,48.3133,49.5414,491565.0
2022-05-13 10:00:00,50.93,51.34,50.6,51.11,451351.0,49.6388,50.0384,49.3172,49.8143,451351.0
2022-05-13 10:30:00,51.12,51.62,50.94,51.6,223688.0,49.824,50.3113,49.6486,50.2918,223688.0
2022-05-13 11:00:00,51.58,51.84,51.32,51.76,397574.0,50.2723,50.5258,50.0189,50.4478,397574.0
2022-05-13 11:30:00,51.78,51.98,51.66,51.97,130918.0,50.4673,50.6622,50.3503,50.6525,130918.0
2022-05-13 12:00:00,51.97,52.38,51.86,52.06,155336.0,50.6525,51.0521,50.5452,50.7402,155336.0
2022-05-13 12:30:00,52.08,52.26,51.77,52.0,107226.0,50.7597,50.9351,50.4575,50.6817,107226.0
2022-05-13 13:00:00,51.98,52.08,51.51,51.7,129385.0,50.6622,50.7597,50.2041,50.3893,129385.0
2022-05-13 13:30:00,51.7,51.75,51.38,51.39,139634.0,50.3893,50.438,50.0774,50.0872,139634.0
2022-05-13 14:00:00,51.38,51.39,50.83,51.12,131592.0,50.0774,50.0872,49.5414,49.824,131592.0
2022-05-13 14:30:00,51.13,51.58,51.05,51.55,125310.0,49.8338,50.2723,49.7558,50.2431,125310.0
2022-05-13 15:00:00,51.53,51.71,51.24,51.7,296136.0,50.2236,50.399,49.941,50.3893,296136.0
2022-05-13 15:30:00,51.7,51.71,51.26,51.58,898077.0,50.3893,50.399,49.9605,50.2723,898077.0
2022-05-16 09:30:00,50.75,50.83,50.1,50.57,236237.0,49.4634,49.5414,48.8299,49.2879,236237.0
2022-05-16 10:00:00,50.56,51.61,50.27,51.41,129448.0,49.2782,50.3016,48.9956,50.1067,129448.0
2022-05-16 10:30:00,51.41,51.42,50.52,50.58,131716.0,50.1067,50.1164,49.2392,49.2977,131716.0
2022-05-16 11:00:00,50.54,50.93,50.38,50.57,95016.0,49.2587,49.6388,49.1028,49.2879,95016.0
2022-05-16 11:30:00,50.54,51.23,50.48,51.17,81653.0,49.2587,49.9312,49.2002,49.8727,81653.0
2022-05-16 12:00:00,51.16,51.32,50.93,51.02,80865.0,49.863,50.0189,49.6388,49.7265,80865.0
2022-05-16 12:30:00,51.0,51.11,50.8,50.89,66767.0,49.707,49.8143,49.5121,49.5998,66767.0
2022-05-16 13:00:00,50.88,51.19,50.75,51.14,83221.0,49.5901,49.8922,49.4634,49.8435,83221.0
2022-05-16 13:30:00,51.19,51.26,50.97,51.03,53707.0,49.8922,49.9605,49.6778,49.7363,53707.0
2022-05-16 14:00:00,51.0,51.31,50.85,51.26,64179.0,49.707,50.0092,49.5609,49.9605,64179.0
2022-05-16 14:30:00,51.28,51.46,51.13,51.31,78436.0,49.9799,50.1554,49.8338,50.0092,78436.0
2022-05-16 15:00:00,51.33,51.46,51.08,51.21,188549.0,50.0287,50.1554,49.785,49.9117,188549.0
2022-05-16 15:30:00,51.2,51.21,50.83,50.96,408735.0,49.902,49.9117,49.5414,49.6681,408735.0
2022-05-17 09:30:00,52.44,53.05,52.17,52.58,289376.0,51.1105,51.7051,50.8474,51.247,289376.0
2022-05-17 10:00:00,52.6,52.72,51.63,51.68,299414.0,51.2665,51.3834,50.3211,50.3698,299414.0
2022-05-17 10:30:00,51.66,51.83,51.31,51.58,128763.0,50.3503,50.516,50.0092,50.2723,128763.0
2022-05-17 11:00:00,51.56,52.2,51.55,52.14,139043.0,50.2529,50.8766,50.2431,50.8181,139043.0
2022-05-17 11:30:00,52.15,52.25,51.96,51.96,65771.0,50.8279,50.9254,50.6427,50.6427,65771.0
2022-05-17 12:00:00,51.98,52.14,51.75,52.07,108666.0,50.6622,50.8181,50.438,50.7499,108666.0
2022-05-17 12:30:00,52.09,52.24,52.04,52.16,170886.0,50.7694,50.9156,50.7207,50.8376,170886.0
2022-05-17 13:00:00,52.17,52.38,52.04,52.28,113941.0,50.8474,51.0521,50.7207,50.9546,113941.0
2022-05-17 13:30:00,52.28,52.4,52.2,52.35,139795.0,50.9546,51.0716,50.8766,51.0228,139795.0
2022-05-17 14:00:00,52.36,52.54,52.11,52.41,328002.0,51.0326,51.208,50.7889,51.0813,328002.0
2022-05-17 14:30:00,52.37,53.05,52.34,52.81,190787.0,51.0423,51.7051,51.0131,51.4712,190787.0
2022-05-17 15:00:00,52.81,53.1,52.77,53.03,156511.0,51.4712,51.7538,51.4322,51.6856,156511.0
2022-05-17 15:30:00,53.02,53.15,52.61,53.1,1114204.0,51.6758,51.8025,51.2762,51.7538,1114204.0
2022-05-18 09:30:00,51.98,52.91,51.75,52.54,230982.0,50.6622,51.5686,50.438,51.208,230982.0
2022-05-18 10:00:00,52.52,52.94,52.52,52.68,96046.0,51.1885,51.5979,51.1885,51.3445,96046.0
2022-05-18 10:30:00,52.66,52.73,52.41,52.53,103395.0,51.325,51.3932,51.0813,51.1983,103395.0
2022-05-18 11:00:00,52.5,52.53,52.11,52.11,217695.0,51.169,51.1983,50.7889,50.7889,217695.0
2022-05-18 11:30:00,52.09,52.47,52.03,52.24,182343.0,50.7694,51.1398,50.7109,50.9156,182343.0
2022-05-18 12:00:00,52.21,52.23,51.4,51.53,325697.0,50.8864,50.9059,50.0969,50.2236,325697.0
2022-05-18 12:30:00,51.52,51.9,51.48,51.76,194493.0,50.2139,50.5842,50.1749,50.4478,194493.0
2022-05-18 13:00:00,51.76,51.76,51.53,51.66,110953.0,50.4478,50.4478,50.2236,50.3503,110953.0
2022-05-18 13:30:00,51.66,51.91,51.24,51.34,90771.0,50.3503,50.594,49.941,50.0384,90771.0
2022-05-18 14:00:00,51.36,51.41,50.98,51.11,110765.0,50.0579,50.1067,49.6876,49.8143,110765.0
2022-05-18 14:30:00,51.08,51.13,50.53,50.59,139713.0,49.785,49.8338,49.249,49.3074,139713.0
2022-05-18 15:00:00,50.58,50.68,50.19,50.53,246787.0,49.2977,49.3952,48.9176,49.249,246787.0
2022-05-18 15:30:00,50.53,51.12,50.44,50.77,1098123.0,49.249,49.824,49.1612,49.4829,1098123.0
2022-05-19 09:30:00,49.81,51.17,49.75,50.63,291867.0,48.5472,49.8727,48.4887,49.3464,291867.0
2022-05-19 10:00:00,50.63,51.17,50.47,50.64,128519.0,49.3464,49.8727,49.1905,49.3562,128519.0
2022-05-19 10:30:00,50.6,50.93,50.4,50.82,208649.0,49.3172,49.6388,49.1223,49.5316,208649.0
2022-05-19 11:00:00,50.83,50.85,50.31,50.63,189803.0,49.5414,49.5609,49.0345,49.3464,189803.0
2022-05-19 11:30:00,50.62,51.19,50.61,50.91,115304.0,49.3367,49.8922,49.3269,49.6193,115304.0
2022-05-19 12:00:00,50.89,51.07,50.74,50.9,111973.0,49.5998,49.7753,49.4536,49.6096,111973.0
2022-05-19 12:30:00,50.88,50.93,50.41,50.57,193710.0,49.5901,49.6388,49.132,49.2879,193710.0
2022-05-19 13:00:00,50.59,50.92,50.39,50.82,136210.0,49.3074,49.6291,49.1125,49.5316,136210.0
2022-05-19 13:30:00,50.81,51.01,50.28,50.95,119602.0,49.5219,49.7168,49.0053,49.6583,119602.0
2022-05-19 14:00:00,50.96,50.97,50.51,50.63,64420.0,49.6681,49.6778,49.2295,49.3464,64420.0
2022-05-19 14:30:00,50.59,50.81,50.36,50.65,75209.0,49.3074,49.5219,49.0833,49.3659,75209.0
2022-05-19 15:00:00,50.64,50.83,50.35,50.41,113354.0,49.3562,49.5414,49.0735,49.132,113354.0
2022-05-19 15:30:00,50.39,50.63,50.24,50.47,355773.0,49.1125,49.3464,48.9663,49.1905,355773.0
2022-05-20 09:30:00,51.67,52.58,51.67,52.28,449496.0,50.3601,51.247,50.3601,50.9546,449496.0
2022-05-20 10:00:00,52.25,52.28,51.41,52.02,275119.0,50.9254,50.9546,50.1067,50.7012,275119.0
2022-05-20 10:30:00,52.0,52.0,51.24,51.26,151222.0,50.6817,50.6817,49.941,49.9605,151222.0
2022-05-20 11:00:00,51.31,51.55,51.0,51.26,108330.0,50.0092,50.2431,49.707,49.9605,108330.0
2022-05-20 11:30:00,51.23,51.35,51.1,51.1,66096.0,49.9312,50.0482,49.8045,49.8045,66096.0
2022-05-20 12:00:00,51.09,51.24,50.72,50.76,196772.0,49.7948,49.941,49.4341,49.4731,196772.0
2022-05-20 12:30:00,50.76,50.88,50.38,50.57,129422.0,49.4731,49.5901,49.1028,49.2879,129422.0
2022-05-20 13:00:00,50.53,50.53,50.15,50.18,114453.0,49.249,49.249,48.8786,48.9078,114453.0
2022-05-20 13:30:00,50.17,50.67,50.16,50.53,114481.0,48.8981,49.3854,48.8883,49.249,114481.0
2022-05-20 14:00:00,50.52,50.61,50.24,50.27,55352.0,49.2392,49.3269,48.9663,48.9956,55352.0
2022-05-20 14:30:00,50.24,50.76,49.97,50.61,171883.0,48.9663,49.4731,48.7032,49.3269,171883.0
2022-05-20 15:00:00,50.62,50.82,50.32,50.8,177985.0,49.3367,49.5316,49.0443,49.5121,177985.0
2022-05-20 15:30:00,50.81,51.79,50.77,51.76,591511.0,49.5219,50.477,49.4829,50.4478,591511.0
2022-05-23 09:30:00,52.28,53.04,51.85,52.06,292298.0,50.9546,51.6953,50.5355,50.7402,292298.0
2022-05-23 10:00:00,52.05,52.17,51.64,52.17,161326.0,50.7304,50.8474,50.3308,50.8474,161326.0
2022-05-23 10:30:00,52.21,52.37,51.76,52.11,99483.0,50.8864,51.0423,50.4478,50.7889,99483.0
2022-05-23 11:00:00,52.09,52.49,52.04,52.3,116574.0,50.7694,51.1593,50.7207,50.9741,116574.0
2022-05-23 11:30:00,52.3,52.53,52.21,52.26,97077.0,50.9741,51.1983,50.8864,50.9351,97077.0
2022-05-23 12:00:00,52.28,52.41,52.05,52.08,61144.0,50.9546,51.0813,50.7304,50.7597,61144.0
2022-05-23 12:30:00,52.09,52.11,51.61,51.68,109612.0,50.7694,50.7889,50.3016,50.3698,109612.0
2022-05-23 13:00:00,51.69,51.71,51.37,51.65,107304.0,50.3796,50.399,50.0677,50.3406,107304.0
2022-05-23 13:30:00,51.65,51.93,51.62,51.93,64333.0,50.3406,50.6135,50.3113,50.6135,64333.0
2022-05-23 14:00:00,51.94,52.17,51.86,51.99,56771.0,50.6232,50.8474,50.5452,50.6719,56771.0
2022-05-23 14:30:00,51.99,52.11,51.79,51.82,83221.0,50.6719,50.7889,50.477,50.5063,83221.0
2022-05-23 15:00:00,51.83,51.93,51.72,51.85,88112.0,50.516,50.6135,50.4088,50.5355,88112.0
2022-05-23 15:30:00,51.84,52.01,51.62,51.93,432001.0,50.5258,50.6914,50.3113,50.6135,432001.0
2022-05-24 09:30:00,51.04,51.19,49.82,49.85,170752.0,49.746,49.8922,48.557,48.5862,170752.0
2022-05-24 10:00:00,49.86,49.98,49.28,49.75,113279.0,48.5959,48.7129,48.0307,48.4887,113279.0
2022-05-24 10:30:00,49.72,49.79,49.25,49.61,99274.0,48.4595,48.5277,48.0014,48.3523,99274.0
2022-05-24 11:00:00,49.6,49.72,49.24,49.5,258595.0,48.3425,48.4595,47.9917,48.2451,258595.0
2022-05-24 11:30:00,49.49,50.25,49.31,50.14,135567.0,48.2353,48.9761,48.0599,48.8689,135567.0
2022-05-24 12:00:00,50.13,50.38,49.92,50.04,115187.0,48.8591,49.1028,48.6544,48.7714,115187.0
2022-05-24 12:30:00,50.02,50.11,49.53,49.66,120591.0,48.7519,48.8396,48.2743,48.401,120591.0
2022-05-24 13:00:00,49.66,49.71,49.44,49.71,68610.0,48.401,48.4498,48.1866,48.4498,68610.0
2022-05-24 13:30:00,49.68,50.02,49.55,49.98,78721.0,48.4205,48.7519,48.2938,48.7129,78721.0
2022-05-24 14:00:00,49.99,50.32,49.82,50.14,109294.0,48.7227,49.0443,48.557,48.8689,109294.0
2022-05-24 14:30:00,50.1,50.15,49.42,49.52,227573.0,48.8299,48.8786,48.1671,48.2646,227573.0
2022-05-24 15:00:00,49.5,49.77,49.45,49.72,195732.0,48.2451,48.5082,48.1963,48.4595,195732.0
2022-05-24 15:30:00,49.72,50.32,49.7,50.02,624850.0,48.4595,49.0443,48.44,48.7519,624850.0
2022-05-25 09:30:00,48.86,50.03,48.83,49.46,184103.0,47.6213,48.7616,47.5921,48.2061,184103.0
2022-05-25 10:00:00,49.43,50.34,49.38,50.32,155045.0,48.1769,49.0638,48.1281,49.0443,155045.0
2022-05-25 10:30:00,50.32,50.65,50.19,50.53,108383.0,49.0443,49.3659,48.9176,49.249,108383.0
2022-05-25 11:00:00,50.55,50.55,50.31,50.34,64404.0,49.2685,49.2685,49.0345,49.0638,64404.0
2022-05-25 11:30:00,50.32,50.35,50.06,50.17,85684.0,49.0443,49.0735,48.7909,48.8981,85684.0
2022-05-25 12:00:00,50.17,50.25,49.78,49.86,83779.0,48.8981,48.9761,48.518,48.5959,83779.0
2022-05-25 12:30:00,49.87,50.0,49.78,49.93,95937.0,48.6057,48.7324,48.518,48.6642,95937.0
2022-05-25 13:00:00,49.93,49.97,49.77,49.97,70441.0,48.6642,48.7032,48.5082,48.7032,70441.0
2022-05-25 13:30:00,49.94,49.98,49.78,49.9,106811.0,48.6739,48.7129,48.518,48.6349,106811.0
2022-05-25 14:00:00,49.85,50.22,49.52,50.01,159789.0,48.5862,48.9468,48.2646,48.7421,159789.0
2022-05-25 14:30:00,50.02,50.34,49.91,50.28,99916.0,48.7519,49.0638,48.6447,49.0053,99916.0
2022-05-25 15:00:00,50.29,50.93,50.26,50.87,178897.0,49.015,49.6388,48.9858,49.5803,178897.0
2022-05-25 15:30:00,50.88,50.95,50.4,50.62,332824.0,49.5901,49.6583,49.1223,49.3367,332824.0
2022-05-26 09:30:00,50.92,52.29,50.72,52.19,156928.0,49.6291,50.9643,49.4341,50.8669,156928.0
2022-05-26 10:00:00,52.17,53.76,52.17,53.62,430376.0,50.8474,52.3971,50.8474,52.2606,430376.0
2022-05-26 10:30:00,53.59,53.69,53.17,53.62,233252.0,52.2314,52.3289,51.822,52.2606,233252.0
2022-05-26 11:00:00,53.61,53.73,53.44,53.5,130258.0,52.2509,52.3678,52.0852,52.1437,130258.0
2022-05-26 11:30:00,53.49,53.7,53.24,53.32,215394.0,52.1339,52.3386,51.8903,51.9682,215394.0
2022-05-26 12:00:00,53.33,54.18,53.2,54.17,281147.0,51.978,52.8064,51.8513,52.7967,281147.0
2022-05-26 12:30:00,54.17,54.18,53.7,54.01,191238.0,52.7967,52.8064,52.3386,52.6407,191238.0
2022-05-26 13:00:00,53.98,54.3,53.9,54.0,76824.0,52.6115,52.9234,52.5335,52.631,76824.0
2022-05-26 13:30:00,54.02,54.14,53.91,54.13,66340.0,52.6505,52.7674,52.5433,52.7577,66340.0
2022-05-26 14:00:00,54.16,54.3,54.05,54.26,60184.0,52.7869,52.9234,52.6797,52.8844,60184.0
2022-05-26 14:30:00,54.27,54.4,54.13,54.34,92206.0,52.8941,53.0209,52.7577,52.9624,92206.0
2022-05-26 15:00:00,54.35,54.44,54.21,54.36,165500.0,52.9721,53.0598,52.8357,52.9819,165500.0
2022-05-26 15:30:00,54.35,54.81,54.34,54.43,519044.0,52.9721,53.4205,52.9624,53.0501,519044.0
2022-05-27 09:30:00,55.06,56.14,55.0,55.65,289421.0,53.6641,54.7167,53.6056,54.2392,289421.0
2022-05-27 10:00:00,55.63,56.25,55.52,56.1,285189.0,54.2197,54.824,54.1125,54.6778,285189.0
2022-05-27 10:30:00,56.13,56.24,55.43,55.51,151084.0,54.707,54.8142,54.0247,54.1027,151084.0
2022-05-27 11:00:00,55.51,55.58,55.27,55.48,129335.0,54.1027,54.1709,53.8688,54.0735,129335.0
2022-05-27 11:30:00,55.46,55.78,55.35,55.78,61878.0,54.054,54.3659,53.9468,54.3659,61878.0
2022-05-27 12:00:00,55.78,55.92,55.63,55.74,128563.0,54.3659,54.5023,54.2197,54.3269,128563.0
2022-05-27 12:30:00,55.73,55.8,55.53,55.64,64884.0,54.3171,54.3854,54.1222,54.2294,64884.0
2022-05-27 13:00:00,55.65,55.65,55.41,55.48,34093.0,54.2392,54.2392,54.0052,54.0735,34093.0
2022-05-27 13:30:00,55.49,55.55,55.38,55.39,49447.0,54.0832,54.1417,53.976,53.9858,49447.0
2022-05-27 14:00:00,55.41,55.59,55.38,55.44,42237.0,54.0052,54.1807,53.976,54.0345,42237.0
2022-05-27 14:30:00,55.45,55.7,55.43,55.69,54753.0,54.0442,54.2879,54.0247,54.2781,54753.0
2022-05-27 15:00:00,55.69,55.91,55.67,55.85,65898.0,54.2781,54.4926,54.2587,54.4341,65898.0
2022-05-27 15:30:00,55.84,56.07,55.68,56.03,239413.0,54.4243,54.6485,54.2684,54.6095,239413.0
2022-05-31 09:30:00,55.37,55.72,54.08,54.73,226363.0,53.9663,54.3074,52.709,53.3425,226363.0
2022-05-31 10:00:00,54.63,54.75,54.06,54.6,120239.0,53.245,53.362,52.6895,53.2158,120239.0
2022-05-31 10:30:00,54.63,55.08,54.6,54.98,160147.0,53.245,53.6836,53.2158,53.5861,160147.0
2022-05-31 11:00:00,54.97,55.01,54.42,54.71,76913.0,53.5764,53.6154,53.0403,53.323,76913.0
2022-05-31 11:30:00,54.71,55.03,54.58,55.0,117752.0,53.323,53.6349,53.1963,53.6056,117752.0
2022-05-31 12:00:00,55.0,55.15,54.61,54.8,92261.0,53.6056,53.7518,53.2255,53.4107,92261.0
2022-05-31 12:30:00,54.8,55.06,54.74,54.89,64448.0,53.4107,53.6641,53.3522,53.4984,64448.0
2022-05-31 13:00:00,54.88,55.03,54.66,54.89,52247.0,53.4887,53.6349,53.2743,53.4984,52247.0
2022-05-31 13:30:00,54.88,55.19,54.84,55.19,84709.0,53.4887,53.7908,53.4497,53.7908,84709.0
2022-05-31 14:00:00,55.17,55.18,54.68,54.74,86967.0,53.7713,53.7811,53.2938,53.3522,86967.0
2022-05-31 14:30:00,54.75,54.8,54.34,54.55,124728.0,53.362,53.4107,52.9624,53.167,124728.0
2022-05-31 15:00:00,54.56,54.94,54.37,54.86,128469.0,53.1768,53.5472,52.9916,53.4692,128469.0
2022-05-31 15:30:00,54.87,54.97,54.59,54.8,453965.0,53.4789,53.5764,53.206,53.4107,453965.0
2022-06-01 09:30:00,54.63,55.73,54.62,55.05,207212.0,53.245,54.3171,53.2353,53.6544,207212.0
2022-06-01 10:00:00,55.0,55.27,54.2,54.28,112942.0,53.6056,53.8688,52.8259,52.9039,112942.0
2022-06-01 10:30:00,54.32,54.54,54.09,54.46,69104.0,52.9429,53.1573,52.7187,53.0793,69104.0
2022-06-01 11:00:00,54.45,54.45,53.97,54.23,91739.0,53.0696,53.0696,52.6018,52.8552,91739.0
2022-06-01 11:30:00,54.21,54.24,53.73,53.86,50417.0,52.8357,52.8649,52.3678,52.4945,50417.0
2022-06-01 12:00:00,53.82,54.02,53.61,53.76,70468.0,52.4556,52.6505,52.2509,52.3971,70468.0
2022-06-01 12:30:00,53.76,53.9,53.58,53.87,40716.0,52.3971,52.5335,52.2216,52.5043,40716.0
2022-06-01 13:00:00,53.88,54.24,53.88,54.21,46602.0,52.514,52.8649,52.514,52.8357,46602.0
2022-06-01 13:30:00,54.2,54.59,54.09,54.46,82436.0,52.8259,53.206,52.7187,53.0793,82436.0
2022-06-01 14:00:00,54.45,54.67,54.31,54.64,75488.0,53.0696,53.284,52.9331,53.2548,75488.0
2022-06-01 14:30:00,54.64,54.79,54.57,54.62,92020.0,53.2548,53.401,53.1865,53.2353,92020.0
2022-06-01 15:00:00,54.65,54.76,54.52,54.64,68352.0,53.2645,53.3717,53.1378,53.2548,68352.0
2022-06-01 15:30:00,54.63,54.83,54.43,54.46,275842.0,53.245,53.44,53.0501,53.0793,275842.0
2022-06-02 09:30:00,54.54,54.57,53.85,54.03,338148.0,53.1573,53.1865,52.4848,52.6602,338148.0
2022-06-02 10:00:00,54.01,55.45,53.94,54.85,129295.0,52.6407,54.0442,52.5725,53.4594,129295.0
2022-06-02 10:30:00,54.88,55.34,54.87,55.23,59020.0,53.4887,53.937,53.4789,53.8298,59020.0
2022-06-02 11:00:00,55.22,55.68,55.19,55.67,96631.0,53.8201,54.2684,53.7908,54.2587,96631.0
2022-06-02 11:30:00,55.69,55.95,55.62,55.79,83011.0,54.2781,54.5316,54.2099,54.3756,83011.0
2022-06-02 12:00:00,55.79,56.04,55.68,56.02,75405.0,54.3756,54.6193,54.2684,54.5998,75405.0
2022-06-02 12:30:00,56.02,56.24,55.96,56.16,53750.0,54.5998,54.8142,54.5413,54.7362,53750.0
2022-06-02 13:00:00,56.19,56.36,56.1,56.36,135964.0,54.7655,54.9312,54.6778,54.9312,135964.0
2022-06-02 13:30:00,56.36,56.6,56.31,56.56,111544.0,54.9312,55.1651,54.8824,55.1261,111544.0
2022-06-02 14:00:00,56.58,56.68,56.46,56.46,87512.0,55.1456,55.243,55.0286,55.0286,87512.0
2022-06-02 14:30:00,56.45,56.48,56.15,56.16,90097.0,55.0189,55.0481,54.7265,54.7362,90097.0
2022-06-02 15:00:00,56.15,56.36,56.03,56.1,114914.0,54.7265,54.9312,54.6095,54.6778,114914.0
2022-06-02 15:30:00,56.1,56.44,56.02,56.37,308620.0,54.6778,55.0091,54.5998,54.9409,308620.0
2022-06-03 09:30:00,55.38,56.25,55.09,56.25,133733.0,53.976,54.824,53.6934,54.824,133733.0
2022-06-03 10:00:00,56.24,56.38,55.51,55.73,85836.0,54.8142,54.9507,54.1027,54.3171,85836.0
2022-06-03 10:30:00,55.75,55.79,55.45,55.62,106772.0,54.3366,54.3756,54.0442,54.2099,106772.0
2022-06-03 11:00:00,55.6,55.6,55.19,55.58,70921.0,54.1904,54.1904,53.7908,54.1709,70921.0
2022-06-03 11:30:00,55.58,55.86,55.58,55.79,53108.0,54.1709,54.4438,54.1709,54.3756,53108.0
2022-06-03 12:00:00,55.82,55.99,55.67,55.9,61231.0,54.4049,54.5705,54.2587,54.4828,61231.0
2022-06-03 12:30:00,55.89,56.04,55.78,56.02,38023.0,54.4731,54.6193,54.3659,54.5998,38023.0
2022-06-03 13:00:00,56.0,56.3,55.93,56.01,66650.0,54.5803,54.8727,54.5121,54.59,66650.0
2022-06-03 13:30:00,56.01,56.08,55.71,55.81,82583.0,54.59,54.6583,54.2976,54.3951,82583.0
2022-06-03 14:00:00,55.81,55.93,55.73,55.88,70411.0,54.3951,54.5121,54.3171,54.4633,70411.0
2022-06-03 14:30:00,55.93,55.93,55.55,55.66,62452.0,54.5121,54.5121,54.1417,54.2489,62452.0
2022-06-03 15:00:00,55.67,55.74,55.54,55.64,91164.0,54.2587,54.3269,54.132,54.2294,91164.0
2022-06-03 15:30:00,55.63,55.63,55.15,55.34,804962.0,54.2197,54.2197,53.7518,53.937,804962.0
2022-06-06 09:30:00,56.15,56.76,55.54,56.35,195167.0,54.7265,55.321,54.132,54.9214,195167.0
2022-06-06 10:00:00,56.38,57.45,56.26,57.36,200714.0,54.9507,55.9935,54.8337,55.9058,200714.0
2022-06-06 10:30:00,57.37,57.68,57.22,57.33,152451.0,55.9156,56.2177,55.7694,55.8766,152451.0
2022-06-06 11:00:00,57.36,57.52,56.78,57.0,113103.0,55.9058,56.0618,55.3405,55.5549,113103.0
2022-06-06 11:30:00,57.04,57.19,56.8,56.95,94329.0,55.5939,55.7401,55.36,55.5062,94329.0
2022-06-06 12:00:00,56.95,56.95,56.46,56.51,133846.0,55.5062,55.5062,55.0286,55.0774,133846.0
2022-06-06 12:30:00,56.47,56.8,56.37,56.73,176574.0,55.0384,55.36,54.9409,55.2918,176574.0
2022-06-06 13:00:00,56.72,56.73,56.44,56.63,122705.0,55.282,55.2918,55.0091,55.1943,122705.0
2022-06-06 13:30:00,56.62,57.15,56.62,57.14,85615.0,55.1846,55.7011,55.1846,55.6914,85615.0
2022-06-06 14:00:00,57.14,57.14,56.7,56.75,52721.0,55.6914,55.6914,55.2625,55.3113,52721.0
2022-06-06 14:30:00,56.72,56.86,56.55,56.73,66837.0,55.282,55.4185,55.1163,55.2918,66837.0
2022-06-06 15:00:00,56.7,56.77,56.51,56.56,91238.0,55.2625,55.3308,55.0774,55.1261,91238.0
2022-06-06 15:30:00,56.57,56.63,56.36,56.51,358881.0,55.1358,55.1943,54.9312,55.0774,358881.0
2022-06-07 09:30:00,55.85,56.57,55.85,56.39,108785.0,54.4341,55.1358,54.4341,54.9604,108785.0
2022-06-07 10:00:00,56.4,56.71,56.23,56.69,57607.0,54.9701,55.2723,54.8045,55.2528,57607.0
2022-06-07 10:30:00,56.7,57.13,56.63,57.04,73499.0,55.2625,55.6816,55.1943,55.5939,73499.0
2022-06-07 11:00:00,57.03,57.25,56.73,56.77,221762.0,55.5842,55.7986,55.2918,55.3308,221762.0
2022-06-07 11:30:00,56.77,56.8,56.44,56.62,69058.0,55.3308,55.36,55.0091,55.1846,69058.0
2022-06-07 12:00:00,56.62,56.67,56.23,56.36,60560.0,55.1846,55.2333,54.8045,54.9312,60560.0
2022-06-07 12:30:00,56.36,56.59,56.28,56.58,64985.0,54.9312,55.1553,54.8532,55.1456,64985.0
2022-06-07 13:00:00,56.59,56.82,56.57,56.77,50160.0,55.1553,55.3795,55.1358,55.3308,50160.0
2022-06-07 13:30:00,56.76,56.78,56.66,56.74,56780.0,55.321,55.3405,55.2236,55.3015,56780.0
2022-06-07 14:00:00,56.75,57.0,56.71,56.9,85874.0,55.3113,55.5549,55.2723,55.4575,85874.0
2022-06-07 14:30:00,56.89,56.97,56.65,56.77,53435.0,55.4477,55.5257,55.2138,55.3308,53435.0
2022-06-07 15:00:00,56.76,56.94,56.74,56.86,61090.0,55.321,55.4965,55.3015,55.4185,61090.0
2022-06-07 15:30:00,56.85,57.14,56.78,56.93,274520.0,55.4087,55.6914,55.3405,55.4867,274520.0
2022-06-08 09:30:00,56.25,56.51,55.9,56.11,99322.0,54.824,55.0774,54.4828,54.6875,99322.0
2022-06-08 10:00:00,56.1,56.27,55.67,55.9,85988.0,54.6778,54.8434,54.2587,54.4828,85988.0
2022-06-08 10:30:00,55.8,56.12,55.71,55.78,53510.0,54.3854,54.6972,54.2976,54.3659,53510.0
2022-06-08 11:00:00,55.83,56.25,55.79,56.02,93589.0,54.4146,54.824,54.3756,54.5998,93589.0
2022-06-08 11:30:00,55.98,56.06,55.87,55.94,29811.0,54.5608,54.6388,54.4536,54.5218,29811.0
2022-06-08 12:00:00,55.93,56.04,55.55,55.61,23872.0,54.5121,54.6193,54.1417,54.2002,23872.0
2022-06-08 12:30:00,55.61,55.61,55.22,55.39,56744.0,54.2002,54.2002,53.8201,53.9858,56744.0
2022-06-08 13:00:00,55.38,55.41,55.13,55.3,89577.0,53.976,54.0052,53.7323,53.898,89577.0
2022-06-08 13:30:00,55.27,55.33,55.01,55.27,42119.0,53.8688,53.9273,53.6154,53.8688,42119.0
2022-06-08 14:00:00,55.26,55.29,54.78,54.85,80525.0,53.859,53.8883,53.3912,53.4594,80525.0
2022-06-08 14:30:00,54.84,54.95,54.71,54.83,79585.0,53.4497,53.5569,53.323,53.44,79585.0
2022-06-08 15:00:00,54.82,55.11,54.67,55.0,67785.0,53.4302,53.7129,53.284,53.6056,67785.0
2022-06-08 15:30:00,55.0,55.12,54.75,54.86,270827.0,53.6056,53.7226,53.362,53.4692,270827.0
2022-06-09 09:30:00,54.5,54.6,53.68,54.25,135193.0,53.1183,53.2158,52.3191,52.8747,135193.0
2022-06-09 10:00:00,54.25,54.41,53.88,54.34,83907.0,52.8747,53.0306,52.514,52.9624,83907.0
2022-06-09 10:30:00,54.36,54.48,53.96,54.22,86332.0,52.9819,53.0988,52.592,52.8454,86332.0
2022-06-09 11:00:00,54.17,54.26,54.02,54.17,49724.0,52.7967,52.8844,52.6505,52.7967,49724.0
2022-06-09 11:30:00,54.16,54.36,53.99,54.29,43108.0,52.7869,52.9819,52.6212,52.9136,43108.0
2022-06-09 12:00:00,54.27,54.33,54.1,54.25,45649.0,52.8941,52.9526,52.7285,52.8747,45649.0
2022-06-09 12:30:00,54.27,54.35,54.13,54.33,38279.0,52.8941,52.9721,52.7577,52.9526,38279.0
2022-06-09 13:00:00,54.35,54.42,54.19,54.24,24728.0,52.9721,53.0403,52.8162,52.8649,24728.0
2022-06-09 13:30:00,54.23,54.27,54.1,54.27,41619.0,52.8552,52.8941,52.7285,52.8941,41619.0
2022-06-09 14:00:00,54.24,54.24,53.94,54.01,43468.0,52.8649,52.8649,52.5725,52.6407,43468.0
2022-06-09 14:30:00,54.0,54.0,53.67,53.67,44974.0,52.631,52.631,52.3094,52.3094,44974.0
2022-06-09 15:00:00,53.65,53.69,53.41,53.44,47730.0,52.2899,52.3289,52.056,52.0852,47730.0
2022-06-09 15:30:00,53.45,53.51,53.13,53.18,216415.0,52.0949,52.1534,51.783,51.8318,216415.0
2022-06-10 09:30:00,52.0,52.34,51.5,51.69,104457.0,50.6817,51.0131,50.1944,50.3796,104457.0
2022-06-10 10:00:00,51.69,51.69,50.77,50.91,60590.0,50.3796,50.3796,49.4829,49.6193,60590.0
2022-06-10 10:30:00,50.98,51.34,50.97,51.01,51779.0,49.6876,50.0384,49.6778,49.7168,51779.0
2022-06-10 11:00:00,51.01,51.09,50.56,50.68,146202.0,49.7168,49.7948,49.2782,49.3952,146202.0
2022-06-10 11:30:00,50.66,51.12,50.55,51.07,49409.0,49.3757,49.824,49.2685,49.7753,49409.0
2022-06-10 12:00:00,51.1,51.21,50.84,51.05,60250.0,49.8045,49.9117,49.5511,49.7558,60250.0
2022-06-10 12:30:00,51.03,51.34,50.92,51.05,86773.0,49.7363,50.0384,49.6291,49.7558,86773.0
2022-06-10 13:00:00,51.07,51.18,50.89,51.18,83691.0,49.7753,49.8825,49.5998,49.8825,83691.0
2022-06-10 13:30:00,51.19,51.47,50.97,51.2,51427.0,49.8922,50.1651,49.6778,49.902,51427.0
2022-06-10 14:00:00,51.18,51.56,51.05,51.26,65183.0,49.8825,50.2529,49.7558,49.9605,65183.0
2022-06-10 14:30:00,51.28,51.63,51.16,51.62,57341.0,49.9799,50.3211,49.863,50.3113,57341.0
2022-06-10 15:00:00,51.62,51.81,51.38,51.68,60416.0,50.3113,50.4965,50.0774,50.3698,60416.0
2022-06-10 15:30:00,51.68,51.68,51.02,51.03,378304.0,50.3698,50.3698,49.7265,49.7363,378304.0
2022-06-13 09:30:00,48.84,49.21,47.65,47.68,304667.0,47.6018,47.9624,46.442,46.4712,304667.0
2022-06-13 10:00:00,47.67,47.92,47.14,47.48,195181.0,46.4615,46.7051,45.9449,46.2763,195181.0
2022-06-13 10:30:00,47.52,47.6,46.96,46.97,157345.0,46.3153,46.3932,45.7695,45.7792,157345.0
2022-06-13 11:00:00,46.95,47.29,46.56,47.25,308177.0,45.7597,46.0911,45.3796,46.0521,308177.0
2022-06-13 11:30:00,47.24,47.6,47.14,47.5,158398.0,46.0424,46.3932,45.9449,46.2958,158398.0
2022-06-13 12:00:00,47.5,48.01,47.39,47.93,116685.0,46.2958,46.7929,46.1886,46.7149,116685.0
2022-06-13 12:30:00,47.92,48.4,47.49,47.49,88335.0,46.7051,47.173,46.286,46.286,88335.0
2022-06-13 13:00:00,47.49,47.49,47.19,47.28,75877.0,46.286,46.286,45.9936,46.0814,75877.0
2022-06-13 13:30:00,47.28,48.04,47.13,47.85,109158.0,46.0814,46.8221,45.9352,46.6369,109158.0
2022-06-13 14:00:00,47.85,47.86,47.37,47.47,78438.0,46.6369,46.6467,46.1691,46.2665,78438.0
2022-06-13 14:30:00,47.45,47.54,47.18,47.23,85544.0,46.247,46.3348,45.9839,46.0326,85544.0
2022-06-13 15:00:00,47.23,47.43,46.86,46.89,222544.0,46.0326,46.2276,45.672,45.7012,222544.0
2022-06-13 15:30:00,46.87,46.9,46.54,46.77,518061.0,45.6818,45.711,45.3601,45.5843,518061.0
2022-06-14 09:30:00,47.05,47.52,46.7,47.16,257842.0,45.8572,46.3153,45.5161,45.9644,257842.0
2022-06-14 10:00:00,47.2,47.45,46.64,46.7,270922.0,46.0034,46.247,45.4576,45.5161,270922.0
2022-06-14 10:30:00,46.7,47.58,46.65,47.42,160759.0,45.5161,46.3738,45.4673,46.2178,160759.0
2022-06-14 11:00:00,47.43,47.57,47.25,47.45,102459.0,46.2276,46.364,46.0521,46.247,102459.0
2022-06-14 11:30:00,47.45,47.56,47.19,47.54,180746.0,46.247,46.3543,45.9936,46.3348,180746.0
2022-06-14 12:00:00,47.54,47.54,47.06,47.2,112793.0,46.3348,46.3348,45.8669,46.0034,112793.0
2022-06-14 12:30:00,47.22,47.36,47.06,47.3,101011.0,46.0229,46.1593,45.8669,46.1009,101011.0
2022-06-14 13:00:00,47.29,47.7,47.19,47.49,101142.0,46.0911,46.4907,45.9936,46.286,101142.0
2022-06-14 13:30:00,47.48,47.5,46.88,46.89,174260.0,46.2763,46.2958,45.6915,45.7012,174260.0
2022-06-14 14:00:00,46.87,47.09,46.82,47.04,182706.0,45.6818,45.8962,45.633,45.8474,182706.0
2022-06-14 14:30:00,47.03,47.07,46.88,46.9,120892.0,45.8377,45.8767,45.6915,45.711,120892.0
2022-06-14 15:00:00,46.91,46.91,46.62,46.91,170305.0,45.7207,45.7207,45.4381,45.7207,170305.0
2022-06-14 15:30:00,46.91,47.26,46.91,47.16,412969.0,45.7207,46.0619,45.7207,45.9644,412969.0
2022-06-15 09:30:00,48.0,49.05,48.0,48.88,333794.0,46.7831,47.8065,46.7831,47.6408,333794.0
2022-06-15 10:00:00,48.9,49.1,48.61,48.71,197104.0,47.6603,47.8552,47.3776,47.4751,197104.0
2022-06-15 10:30:00,48.73,48.74,48.37,48.65,222038.0,47.4946,47.5043,47.1437,47.4166,222038.0
2022-06-15 11:00:00,48.66,48.77,48.47,48.66,182065.0,47.4264,47.5336,47.2412,47.4264,182065.0
2022-06-15 11:30:00,48.64,48.89,48.6,48.78,148490.0,47.4069,47.6505,47.3679,47.5433,148490.0
2022-06-15 12:00:00,48.78,49.11,48.64,49.06,97097.0,47.5433,47.865,47.4069,47.8162,97097.0
2022-06-15 12:30:00,49.05,49.06,48.43,48.45,124892.0,47.8065,47.8162,47.2022,47.2217,124892.0
2022-06-15 13:00:00,48.46,48.71,48.41,48.58,73946.0,47.2314,47.4751,47.1827,47.3484,73946.0
2022-06-15 13:30:00,48.59,48.61,48.18,48.5,114231.0,47.3581,47.3776,46.9585,47.2704,114231.0
2022-06-15 14:00:00,48.46,48.7,47.78,47.93,167491.0,47.2314,47.4654,46.5687,46.7149,167491.0
2022-06-15 14:30:00,47.95,49.44,47.45,48.44,150217.0,46.7344,48.1866,46.247,47.2119,150217.0
2022-06-15 15:00:00,48.54,49.18,48.43,49.18,95288.0,47.3094,47.9332,47.2022,47.9332,95288.0
2022-06-15 15:30:00,49.17,49.46,48.53,48.69,419910.0,47.9234,48.2061,47.2997,47.4556,419910.0
2022-06-16 09:30:00,46.67,47.3,46.46,46.78,230758.0,45.4868,46.1009,45.2821,45.594,230758.0
2022-06-16 10:00:00,46.69,46.69,46.04,46.24,120302.0,45.5063,45.5063,44.8728,45.0677,120302.0
2022-06-16 10:30:00,46.22,46.22,45.63,45.63,113868.0,45.0482,45.0482,44.4732,44.4732,113868.0
2022-06-16 11:00:00,45.62,46.41,45.47,46.23,173901.0,44.4634,45.2334,44.3172,45.058,173901.0
2022-06-16 11:30:00,46.2,46.21,45.62,45.73,91903.0,45.0287,45.0385,44.4634,44.5707,91903.0
2022-06-16 12:00:00,45.73,45.74,45.26,45.53,78840.0,44.5707,44.5804,44.1126,44.3757,78840.0
2022-06-16 12:30:00,45.52,45.64,45.3,45.43,65103.0,44.366,44.4829,44.1516,44.2783,65103.0
2022-06-16 13:00:00,45.43,45.44,45.04,45.29,99447.0,44.2783,44.288,43.8981,44.1418,99447.0
2022-06-16 13:30:00,45.29,45.35,44.97,45.0,137583.0,44.1418,44.2003,43.8299,43.8592,137583.0
2022-06-16 14:00:00,44.98,44.99,44.54,44.55,154545.0,43.8397,43.8494,43.4108,43.4206,154545.0
2022-06-16 14:30:00,44.55,44.76,44.28,44.49,269292.0,43.4206,43.6252,43.1574,43.3621,269292.0
2022-06-16 15:00:00,44.48,45.0,44.42,44.96,308780.0,43.3523,43.8592,43.2939,43.8202,308780.0
2022-06-16 15:30:00,44.96,45.13,44.8,45.07,533105.0,43.8202,43.9859,43.6642,43.9274,533105.0
2022-06-17 09:30:00,44.92,46.44,44.92,46.25,267121.0,43.7812,45.2627,43.7812,45.0775,267121.0
2022-06-17 10:00:00,46.27,46.39,45.16,45.48,209858.0,45.097,45.2139,44.0151,44.327,209858.0
2022-06-17 10:30:00,45.47,45.58,45.27,45.43,83613.0,44.3172,44.4245,44.1223,44.2783,83613.0
2022-06-17 11:00:00,45.4,46.01,45.25,45.89,87667.0,44.249,44.8436,44.1028,44.7266,87667.0
2022-06-17 11:30:00,45.98,46.11,45.47,45.58,135184.0,44.8143,44.941,44.3172,44.4245,135184.0
2022-06-17 12:00:00,45.52,45.85,45.42,45.78,55735.0,44.366,44.6876,44.2685,44.6194,55735.0
2022-06-17 12:30:00,45.75,45.86,45.64,45.73,37488.0,44.5901,44.6974,44.4829,44.5707,37488.0
2022-06-17 13:00:00,45.74,46.3,45.7,45.92,64935.0,44.5804,45.1262,44.5414,44.7558,64935.0
2022-06-17 13:30:00,45.95,46.29,45.85,46.2,131458.0,44.7851,45.1165,44.6876,45.0287,131458.0
2022-06-17 14:00:00,46.22,46.47,46.19,46.27,126887.0,45.0482,45.2919,45.019,45.097,126887.0
2022-06-17 14:30:00,46.25,46.47,46.06,46.09,209489.0,45.0775,45.2919,44.8923,44.9215,209489.0
2022-06-17 15:00:00,46.11,46.15,45.7,45.97,127886.0,44.941,44.98,44.5414,44.8046,127886.0
2022-06-17 15:30:00,45.97,45.99,45.06,45.19,1313066.0,44.8046,44.8241,43.9176,44.0443,1313066.0
2022-06-21 09:30:00,46.36,47.23,46.36,47.08,240890.0,45.1847,46.0326,45.1847,45.8864,240890.0
2022-06-21 10:00:00,47.05,47.24,46.8,46.82,155473.0,45.8572,46.0424,45.6135,45.633,155473.0
2022-06-21 10:30:00,46.86,47.21,46.75,47.01,100449.0,45.672,46.0131,45.5648,45.8182,100449.0
2022-06-21 11:00:00,47.02,47.02,46.51,46.51,88631.0,45.8279,45.8279,45.3309,45.3309,88631.0
2022-06-21 11:30:00,46.54,46.71,46.39,46.45,88881.0,45.3601,45.5258,45.2139,45.2724,88881.0
2022-06-21 12:00:00,46.43,46.61,46.38,46.48,112497.0,45.2529,45.4283,45.2042,45.3016,112497.0
2022-06-21 12:30:00,46.46,46.79,46.45,46.79,57306.0,45.2821,45.6038,45.2724,45.6038,57306.0
2022-06-21 13:00:00,46.8,46.8,46.58,46.59,59288.0,45.6135,45.6135,45.3991,45.4089,59288.0
2022-06-21 13:30:00,46.61,46.69,46.28,46.37,64231.0,45.4283,45.5063,45.1067,45.1944,64231.0
2022-06-21 14:00:00,46.36,46.38,46.18,46.32,77488.0,45.1847,45.2042,45.0092,45.1457,77488.0
2022-06-21 14:30:00,46.33,46.39,46.21,46.33,94009.0,45.1554,45.2139,45.0385,45.1554,94009.0
2022-06-21 15:00:00,46.31,46.59,46.31,46.58,99756.0,45.1359,45.4089,45.1359,45.3991,99756.0
2022-06-21 15:30:00,46.58,46.59,46.33,46.39,297974.0,45.3991,45.4089,45.1554,45.2139,297974.0
2022-06-22 09:30:00,45.57,46.35,45.41,46.17,115700.0,44.4147,45.1749,44.2588,44.9995,115700.0
2022-06-22 10:00:00,46.13,46.42,45.66,46.39,99952.0,44.9605,45.2432,44.5024,45.2139,99952.0
2022-06-22 10:30:00,46.39,46.7,46.22,46.29,60240.0,45.2139,45.5161,45.0482,45.1165,60240.0
2022-06-22 11:00:00,46.27,46.37,46.0,46.36,87487.0,45.097,45.1944,44.8338,45.1847,87487.0
2022-06-22 11:30:00,46.36,46.5,46.02,46.02,65306.0,45.1847,45.3211,44.8533,44.8533,65306.0
2022-06-22 12:00:00,46.03,46.23,45.87,46.13,75484.0,44.863,45.058,44.7071,44.9605,75484.0
2022-06-22 12:30:00,46.1,46.23,46.06,46.2,75451.0,44.9313,45.058,44.8923,45.0287,75451.0
2022-06-22 13:00:00,46.2,46.44,46.07,46.4,58249.0,45.0287,45.2627,44.902,45.2237,58249.0
2022-06-22 13:30:00,46.41,46.42,46.17,46.24,86862.0,45.2334,45.2432,44.9995,45.0677,86862.0
2022-06-22 14:00:00,46.26,46.57,46.21,46.3,101059.0,45.0872,45.3894,45.0385,45.1262,101059.0
2022-06-22 14:30:00,46.3,46.32,46.12,46.2,114582.0,45.1262,45.1457,44.9508,45.0287,114582.0
2022-06-22 15:00:00,46.19,46.22,45.89,45.94,303825.0,45.019,45.0482,44.7266,44.7753,303825.0
2022-06-22 15:30:00,45.93,46.0,45.71,45.81,550449.0,44.7656,44.8338,44.5512,44.6486,550449.0
2022-06-23 09:30:00,46.09,46.64,45.85,46.57,117425.0,44.9215,45.4576,44.6876,45.3894,117425.0
2022-06-23 10:00:00,46.57,46.98,46.51,46.82,184683.0,45.3894,45.789,45.3309,45.633,184683.0
2022-06-23 10:30:00,46.84,47.55,46.73,47.31,136857.0,45.6525,46.3445,45.5453,46.1106,136857.0
2022-06-23 11:00:00,47.31,47.31,46.98,47.0,71901.0,46.1106,46.1106,45.789,45.8085,71901.0
2022-06-23 11:30:00,47.0,47.08,46.63,46.65,109185.0,45.8085,45.8864,45.4478,45.4673,109185.0
2022-06-23 12:00:00,46.64,46.64,46.1,46.15,88634.0,45.4576,45.4576,44.9313,44.98,88634.0
2022-06-23 12:30:00,46.14,46.21,45.53,45.66,117275.0,44.9703,45.0385,44.3757,44.5024,117275.0
2022-06-23 13:00:00,45.64,45.77,45.34,45.54,120144.0,44.4829,44.6096,44.1905,44.3855,120144.0
2022-06-23 13:30:00,45.56,45.72,45.38,45.64,95663.0,44.405,44.5609,44.2295,44.4829,95663.0
2022-06-23 14:00:00,45.67,45.88,45.55,45.82,93237.0,44.5122,44.7169,44.3952,44.6584,93237.0
2022-06-23 14:30:00,45.83,45.95,45.71,45.84,110768.0,44.6681,44.7851,44.5512,44.6779,110768.0
2022-06-23 15:00:00,45.86,46.04,45.77,46.01,176440.0,44.6974,44.8728,44.6096,44.8436,176440.0
2022-06-23 15:30:00,46.02,46.41,46.0,46.39,434835.0,44.8533,45.2334,44.8338,45.2139,434835.0
2022-06-24 09:30:00,47.24,47.96,46.88,47.84,220175.0,46.0424,46.7441,45.6915,46.6272,220175.0
2022-06-24 10:00:00,47.89,48.45,47.87,48.23,150685.0,46.6759,47.2217,46.6564,47.0073,150685.0
2022-06-24 10:30:00,48.23,48.32,47.95,47.98,201620.0,47.0073,47.095,46.7344,46.7636,201620.0
2022-06-24 11:00:00,47.98,48.08,47.6,47.84,238569.0,46.7636,46.8611,46.3932,46.6272,238569.0
2022-06-24 11:30:00,47.84,47.85,47.53,47.78,249798.0,46.6272,46.6369,46.325,46.5687,249798.0
2022-06-24 12:00:00,47.8,48.1,47.79,47.9,129568.0,46.5882,46.8806,46.5784,46.6856,129568.0
2022-06-24 12:30:00,47.92,48.14,47.71,48.09,241181.0,46.7051,46.9196,46.5005,46.8708,241181.0
2022-06-24 13:00:00,48.09,48.21,47.99,48.06,72696.0,46.8708,46.9878,46.7734,46.8416,72696.0
2022-06-24 13:30:00,48.05,48.13,47.88,48.01,235768.0,46.8318,46.9098,46.6661,46.7929,235768.0
2022-06-24 14:00:00,48.03,48.29,48.01,48.25,96350.0,46.8123,47.0658,46.7929,47.0268,96350.0
2022-06-24 14:30:00,48.26,48.39,48.26,48.31,100362.0,47.0365,47.1632,47.0365,47.0852,100362.0
2022-06-24 15:00:00,48.32,48.45,48.19,48.34,149330.0,47.095,47.2217,46.9683,47.1145,149330.0
2022-06-24 15:30:00,48.33,48.59,48.29,48.59,452128.0,47.1047,47.3581,47.0658,47.3581,452128.0
2022-06-27 09:30:00,48.75,49.22,47.51,47.97,189611.0,47.5141,47.9722,46.3055,46.7539,189611.0
2022-06-27 10:00:00,47.98,48.6,47.69,47.86,188375.0,46.7636,47.3679,46.481,46.6467,188375.0
2022-06-27 10:30:00,47.83,49.24,47.81,49.14,278999.0,46.6174,47.9917,46.5979,47.8942,278999.0
2022-06-27 11:00:00,49.14,49.14,48.75,48.96,84002.0,47.8942,47.8942,47.5141,47.7188,84002.0
2022-06-27 11:30:00,48.97,49.15,48.78,48.96,87670.0,47.7285,47.9039,47.5433,47.7188,87670.0
2022-06-27 12:00:00,48.95,48.96,48.52,48.53,63712.0,47.709,47.7188,47.2899,47.2997,63712.0
2022-06-27 12:30:00,48.52,48.79,48.44,48.74,58643.0,47.2899,47.5531,47.2119,47.5043,58643.0
2022-06-27 13:00:00,48.77,48.79,48.53,48.64,73499.0,47.5336,47.5531,47.2997,47.4069,73499.0
2022-06-27 13:30:00,48.62,48.62,48.31,48.38,85443.0,47.3874,47.3874,47.0852,47.1535,85443.0
2022-06-27 14:00:00,48.38,48.52,48.3,48.37,73049.0,47.1535,47.2899,47.0755,47.1437,73049.0
2022-06-27 14:30:00,48.38,48.58,48.23,48.26,66684.0,47.1535,47.3484,47.0073,47.0365,66684.0
2022-06-27 15:00:00,48.26,48.41,48.11,48.25,130695.0,47.0365,47.1827,46.8903,47.0268,130695.0
2022-06-27 15:30:00,48.24,48.49,48.17,48.47,421850.0,47.017,47.2607,46.9488,47.2412,421850.0
2022-06-28 09:30:00,49.15,50.05,48.67,49.5,163021.0,47.9039,48.7811,47.4361,48.2451,163021.0
2022-06-28 10:00:00,49.45,49.6,48.91,49.22,294184.0,48.1963,48.3425,47.67,47.9722,294184.0
2022-06-28 10:30:00,49.2,49.21,48.91,49.12,342211.0,47.9527,47.9624,47.67,47.8747,342211.0
2022-06-28 11:00:00,49.12,49.3,48.59,48.67,400305.0,47.8747,48.0501,47.3581,47.4361,400305.0
2022-06-28 11:30:00,48.67,48.72,48.27,48.42,472521.0,47.4361,47.4849,47.0463,47.1925,472521.0
2022-06-28 12:00:00,48.41,49.0,48.32,48.95,907681.0,47.1827,47.7578,47.095,47.709,907681.0
2022-06-28 12:30:00,48.95,49.15,48.77,49.14,214665.0,47.709,47.9039,47.5336,47.8942,214665.0
2022-06-28 13:00:00,49.15,49.15,48.88,49.06,373076.0,47.9039,47.9039,47.6408,47.8162,373076.0
2022-06-28 13:30:00,49.06,49.34,48.98,49.07,178944.0,47.8162,48.0891,47.7383,47.826,178944.0
2022-06-28 14:00:00,49.05,49.13,48.52,48.67,225626.0,47.8065,47.8845,47.2899,47.4361,225626.0
2022-06-28 14:30:00,48.67,48.7,48.5,48.59,171136.0,47.4361,47.4654,47.2704,47.3581,171136.0
2022-06-28 15:00:00,48.57,48.7,48.41,48.59,253455.0,47.3387,47.4654,47.1827,47.3581,253455.0
2022-06-28 15:30:00,48.57,48.79,48.52,48.55,663671.0,47.3387,47.5531,47.2899,47.3192,663671.0
2022-06-29 09:30:00,48.63,48.63,47.34,47.82,169928.0,47.3971,47.3971,46.1398,46.6077,169928.0
2022-06-29 10:00:00,47.81,48.07,47.28,47.52,88226.0,46.5979,46.8513,46.0814,46.3153,88226.0
2022-06-29 10:30:00,47.48,47.84,47.27,47.45,78310.0,46.2763,46.6272,46.0716,46.247,78310.0
2022-06-29 11:00:00,47.43,47.45,46.91,47.06,58937.0,46.2276,46.247,45.7207,45.8669,58937.0
2022-06-29 11:30:00,47.05,47.29,46.9,47.12,73591.0,45.8572,46.0911,45.711,45.9254,73591.0
2022-06-29 12:00:00,47.1,47.12,46.74,46.77,42036.0,45.9059,45.9254,45.555,45.5843,42036.0
2022-06-29 12:30:00,46.77,46.91,46.71,46.86,42801.0,45.5843,45.7207,45.5258,45.672,42801.0
2022-06-29 13:00:00,46.83,46.96,46.53,46.63,80419.0,45.6428,45.7695,45.3504,45.4478,80419.0
2022-06-29 13:30:00,46.62,47.05,46.57,47.03,86857.0,45.4381,45.8572,45.3894,45.8377,86857.0
2022-06-29 14:00:00,47.03,47.29,47.03,47.21,112802.0,45.8377,46.0911,45.8377,46.0131,112802.0
2022-06-29 14:30:00,47.21,47.22,46.97,47.08,104497.0,46.0131,46.0229,45.7792,45.8864,104497.0
2022-06-29 15:00:00,47.08,47.49,47.08,47.48,125965.0,45.8864,46.286,45.8864,46.2763,125965.0
2022-06-29 15:30:00,47.48,47.49,47.19,47.33,478547.0,46.2763,46.286,45.9936,46.1301,478547.0
2022-06-30 09:30:00,46.16,46.42,44.93,45.11,241031.0,44.9898,45.2432,43.7909,43.9664,241031.0
2022-06-30 10:00:00,45.11,45.46,44.91,45.42,128427.0,43.9664,44.3075,43.7714,44.2685,128427.0
2022-06-30 10:30:00,45.41,46.18,45.39,46.18,116196.0,44.2588,45.0092,44.2393,45.0092,116196.0
2022-06-30 11:00:00,46.17,46.47,46.02,46.34,102566.0,44.9995,45.2919,44.8533,45.1652,102566.0
2022-06-30 11:30:00,46.34,46.67,46.23,46.61,42332.0,45.1652,45.4868,45.058,45.4283,42332.0
2022-06-30 12:00:00,46.61,47.01,46.48,46.89,79348.0,45.4283,45.8182,45.3016,45.7012,79348.0
2022-06-30 12:30:00,46.91,47.17,46.68,46.82,74642.0,45.7207,45.9741,45.4966,45.633,74642.0
2022-06-30 13:00:00,46.83,46.9,46.4,46.58,57689.0,45.6428,45.711,45.2237,45.3991,57689.0
2022-06-30 13:30:00,46.58,47.1,46.55,46.9,108820.0,45.3991,45.9059,45.3699,45.711,108820.0
2022-06-30 14:00:00,46.9,46.93,46.62,46.81,105920.0,45.711,45.7402,45.4381,45.6233,105920.0
2022-06-30 14:30:00,46.81,46.82,46.24,46.37,62723.0,45.6233,45.633,45.0677,45.1944,62723.0
2022-06-30 15:00:00,46.38,46.44,45.99,46.4,95616.0,45.2042,45.2627,44.8241,45.2237,95616.0
2022-06-30 15:30:00,46.37,46.52,46.0,46.31,406365.0,45.1944,45.3406,44.8338,45.1359,406365.0
2022-07-01 09:30:00,45.88,46.98,45.63,46.71,119604.0,44.7169,45.789,44.4732,45.5258,119604.0
2022-07-01 10:00:00,46.71,46.85,45.7,45.73,104925.0,45.5258,45.6623,44.5414,44.5707,104925.0
2022-07-01 10:30:00,45.68,45.75,45.17,45.48,144502.0,44.5219,44.5901,44.0249,44.327,144502.0
2022-07-01 11:00:00,45.48,46.21,45.32,46.12,176423.0,44.327,45.0385,44.171,44.9508,176423.0
2022-07-01 11:30:00,46.13,46.42,45.91,46.0,126791.0,44.9605,45.2432,44.7461,44.8338,126791.0
2022-07-01 12:00:00,45.98,46.15,45.9,46.12,78302.0,44.8143,44.98,44.7363,44.9508,78302.0
2022-07-01 12:30:00,46.12,46.19,45.82,45.85,74207.0,44.9508,45.019,44.6584,44.6876,74207.0
2022-07-01 13:00:00,45.85,46.06,45.79,46.04,40257.0,44.6876,44.8923,44.6291,44.8728,40257.0
2022-07-01 13:30:00,46.04,46.28,45.98,46.22,91772.0,44.8728,45.1067,44.8143,45.0482,91772.0
2022-07-01 14:00:00,46.22,46.36,45.99,46.31,96441.0,45.0482,45.1847,44.8241,45.1359,96441.0
2022-07-01 14:30:00,46.31,46.59,46.3,46.57,143400.0,45.1359,45.4089,45.1262,45.3894,143400.0
2022-07-01 15:00:00,46.57,46.62,46.43,46.53,159889.0,45.3894,45.4381,45.2529,45.3504,159889.0
2022-07-01 15:30:00,46.55,46.78,46.52,46.72,336367.0,45.3699,45.594,45.3406,45.5356,336367.0
2022-07-05 09:30:00,45.77,45.77,44.83,45.3,179390.0,44.6096,44.6096,43.6935,44.1516,179390.0
2022-07-05 10:00:00,45.28,46.08,45.05,45.72,153005.0,44.1321,44.9118,43.9079,44.5609,153005.0
2022-07-05 10:30:00,45.74,46.59,45.73,46.36,105764.0,44.5804,45.4089,44.5707,45.1847,105764.0
2022-07-05 11:00:00,46.34,46.47,46.13,46.15,93504.0,45.1652,45.2919,44.9605,44.98,93504.0
2022-07-05 11:30:00,46.13,46.35,45.88,46.3,62893.0,44.9605,45.1749,44.7169,45.1262,62893.0
2022-07-05 12:00:00,46.33,46.77,46.24,46.77,51089.0,45.1554,45.5843,45.0677,45.5843,51089.0
2022-07-05 12:30:00,46.74,46.75,46.28,46.31,26312.0,45.555,45.5648,45.1067,45.1359,26312.0
2022-07-05 13:00:00,46.3,46.57,46.25,46.5,56065.0,45.1262,45.3894,45.0775,45.3211,56065.0
2022-07-05 13:30:00,46.5,46.8,46.48,46.61,48216.0,45.3211,45.6135,45.3016,45.4283,48216.0
2022-07-05 14:00:00,46.64,47.24,46.62,47.23,76520.0,45.4576,46.0424,45.4381,46.0326,76520.0
2022-07-05 14:30:00,47.26,47.43,47.19,47.36,98855.0,46.0619,46.2276,45.9936,46.1593,98855.0
2022-07-05 15:00:00,47.34,47.53,47.23,47.48,74262.0,46.1398,46.325,46.0326,46.2763,74262.0
2022-07-05 15:30:00,47.48,47.69,47.45,47.66,327615.0,46.2763,46.481,46.247,46.4517,327615.0
2022-07-06 09:30:00,47.91,48.64,47.22,47.65,136421.0,46.6954,47.4069,46.0229,46.442,136421.0
2022-07-06 10:00:00,47.59,47.93,47.19,47.45,60510.0,46.3835,46.7149,45.9936,46.247,60510.0
2022-07-06 10:30:00,47.49,47.65,47.23,47.57,61053.0,46.286,46.442,46.0326,46.364,61053.0
2022-07-06 11:00:00,47.57,47.59,47.12,47.21,103842.0,46.364,46.3835,45.9254,46.0131,103842.0
2022-07-06 11:30:00,47.22,47.33,46.99,47.03,188206.0,46.0229,46.1301,45.7987,45.8377,188206.0
2022-07-06 12:00:00,47.02,47.04,46.72,46.88,74309.0,45.8279,45.8474,45.5356,45.6915,74309.0
2022-07-06 12:30:00,46.87,46.87,46.63,46.7,42638.0,45.6818,45.6818,45.4478,45.5161,42638.0
2022-07-06 13:00:00,46.71,47.0,46.7,46.87,73822.0,45.5258,45.8085,45.5161,45.6818,73822.0
2022-07-06 13:30:00,46.86,46.9,46.74,46.84,58670.0,45.672,45.711,45.555,45.6525,58670.0
2022-07-06 14:00:00,46.85,47.0,46.52,46.8,112989.0,45.6623,45.8085,45.3406,45.6135,112989.0
2022-07-06 14:30:00,46.83,47.09,46.69,46.96,99917.0,45.6428,45.8962,45.5063,45.7695,99917.0
2022-07-06 15:00:00,46.94,47.2,46.74,47.18,465502.0,45.75,46.0034,45.555,45.9839,465502.0
2022-07-06 15:30:00,47.16,47.43,47.11,47.32,694708.0,45.9644,46.2276,45.9157,46.1203,694708.0
2022-07-07 09:30:00,47.98,49.18,47.98,49.06,159567.0,46.7636,47.9332,46.7636,47.8162,159567.0
2022-07-07 10:00:00,49.08,49.08,48.46,48.57,201206.0,47.8357,47.8357,47.2314,47.3387,201206.0
2022-07-07 10:30:00,48.58,48.9,48.48,48.65,103380.0,47.3484,47.6603,47.2509,47.4166,103380.0
2022-07-07 11:00:00,48.66,48.77,48.53,48.67,75676.0,47.4264,47.5336,47.2997,47.4361,75676.0
2022-07-07 11:30:00,48.66,48.79,48.57,48.75,274873.0,47.4264,47.5531,47.3387,47.5141,274873.0
2022-07-07 12:00:00,48.75,48.79,48.54,48.59,108721.0,47.5141,47.5531,47.3094,47.3581,108721.0
2022-07-07 12:30:00,48.59,48.71,48.52,48.66,65521.0,47.3581,47.4751,47.2899,47.4264,65521.0
2022-07-07 13:00:00,48.64,48.86,48.53,48.77,129288.0,47.4069,47.6213,47.2997,47.5336,129288.0
2022-07-07 13:30:00,48.79,48.8,48.62,48.76,66760.0,47.5531,47.5628,47.3874,47.5238,66760.0
2022-07-07 14:00:00,48.77,48.85,48.74,48.77,58853.0,47.5336,47.6116,47.5043,47.5336,58853.0
2022-07-07 14:30:00,48.78,48.8,48.59,48.73,86042.0,47.5433,47.5628,47.3581,47.4946,86042.0
2022-07-07 15:00:00,48.73,48.76,48.6,48.6,117225.0,47.4946,47.5238,47.3679,47.3679,117225.0
2022-07-07 15:30:00,48.61,48.81,48.54,48.7,465243.0,47.3776,47.5726,47.3094,47.4654,465243.0
2022-07-08 09:30:00,48.35,48.79,47.18,47.19,120684.0,47.1242,47.5531,45.9839,45.9936,120684.0
2022-07-08 10:00:00,47.21,48.09,47.09,47.96,100105.0,46.0131,46.8708,45.8962,46.7441,100105.0
2022-07-08 10:30:00,47.94,48.6,47.94,48.31,92306.0,46.7246,47.3679,46.7246,47.0852,92306.0
2022-07-08 11:00:00,48.34,48.72,48.32,48.62,129388.0,47.1145,47.4849,47.095,47.3874,129388.0
2022-07-08 11:30:00,48.59,48.63,48.02,48.2,97117.0,47.3581,47.3971,46.8026,46.978,97117.0
2022-07-08 12:00:00,48.21,48.21,47.69,47.7,69518.0,46.9878,46.9878,46.481,46.4907,69518.0
2022-07-08 12:30:00,47.71,47.71,47.41,47.47,46881.0,46.5005,46.5005,46.2081,46.2665,46881.0
2022-07-08 13:00:00,47.47,47.79,47.41,47.78,34622.0,46.2665,46.5784,46.2081,46.5687,34622.0
2022-07-08 13:30:00,47.78,47.9,47.64,47.76,57451.0,46.5687,46.6856,46.4322,46.5492,57451.0
2022-07-08 14:00:00,47.77,47.88,47.7,47.87,33518.0,46.5589,46.6661,46.4907,46.6564,33518.0
2022-07-08 14:30:00,47.88,47.97,47.68,47.8,45247.0,46.6661,46.7539,46.4712,46.5882,45247.0
2022-07-08 15:00:00,47.8,47.97,47.77,47.84,65123.0,46.5882,46.7539,46.5589,46.6272,65123.0
2022-07-08 15:30:00,47.85,47.89,47.52,47.54,219017.0,46.6369,46.6759,46.3153,46.3348,219017.0
2022-07-11 09:30:00,46.94,47.28,46.57,47.05,109728.0,45.75,46.0814,45.3894,45.8572,109728.0
2022-07-11 10:00:00,46.99,47.14,46.69,46.88,129772.0,45.7987,45.9449,45.5063,45.6915,129772.0
2022-07-11 10:30:00,46.89,47.17,46.79,46.98,170560.0,45.7012,45.9741,45.6038,45.789,170560.0
2022-07-11 11:00:00,46.98,47.3,46.93,47.18,45770.0,45.789,46.1009,45.7402,45.9839,45770.0
2022-07-11 11:30:00,47.2,47.32,47.09,47.16,41224.0,46.0034,46.1203,45.8962,45.9644,41224.0
2022-07-11 12:00:00,47.2,47.2,46.9,47.03,85931.0,46.0034,46.0034,45.711,45.8377,85931.0
2022-07-11 12:30:00,47.03,47.21,46.9,47.1,70188.0,45.8377,46.0131,45.711,45.9059,70188.0
2022-07-11 13:00:00,47.1,47.35,47.07,47.35,30469.0,45.9059,46.1496,45.8767,46.1496,30469.0
2022-07-11 13:30:00,47.34,47.48,47.25,47.34,49210.0,46.1398,46.2763,46.0521,46.1398,49210.0
2022-07-11 14:00:00,47.33,47.34,47.15,47.28,43176.0,46.1301,46.1398,45.9547,46.0814,43176.0
2022-07-11 14:30:00,47.27,47.31,47.13,47.15,92956.0,46.0716,46.1106,45.9352,45.9547,92956.0
2022-07-11 15:00:00,47.16,47.2,47.08,47.18,83265.0,45.9644,46.0034,45.8864,45.9839,83265.0
2022-07-11 15:30:00,47.18,47.27,47.1,47.25,244349.0,45.9839,46.0716,45.9059,46.0521,244349.0
2022-07-12 09:30:00,47.27,48.03,47.16,47.76,105241.0,46.0716,46.8123,45.9644,46.5492,105241.0
2022-07-12 10:00:00,47.74,47.83,47.36,47.72,65774.0,46.5297,46.6174,46.1593,46.5102,65774.0
2022-07-12 10:30:00,47.74,48.06,47.74,47.98,66548.0,46.5297,46.8416,46.5297,46.7636,66548.0
2022-07-12 11:00:00,47.99,48.33,47.85,48.08,73798.0,46.7734,47.1047,46.6369,46.8611,73798.0
2022-07-12 11:30:00,48.11,48.22,47.87,47.94,78774.0,46.8903,46.9975,46.6564,46.7246,78774.0
2022-07-12 12:00:00,47.95,48.09,47.86,48.0,46522.0,46.7344,46.8708,46.6467,46.7831,46522.0
2022-07-12 12:30:00,48.04,48.08,47.83,47.89,31990.0,46.8221,46.8611,46.6174,46.6759,31990.0
2022-07-12 13:00:00,47.9,47.97,47.77,47.83,57343.0,46.6856,46.7539,46.5589,46.6174,57343.0
2022-07-12 13:30:00,47.84,47.94,47.79,47.86,50489.0,46.6272,46.7246,46.5784,46.6467,50489.0
2022-07-12 14:00:00,47.83,47.84,47.73,47.8,50729.0,46.6174,46.6272,46.5199,46.5882,50729.0
2022-07-12 14:30:00,47.82,47.82,47.48,47.48,114904.0,46.6077,46.6077,46.2763,46.2763,114904.0
2022-07-12 15:00:00,47.49,47.5,46.79,46.8,104535.0,46.286,46.2958,45.6038,45.6135,104535.0
2022-07-12 15:30:00,46.8,46.9,46.63,46.68,374354.0,45.6135,45.711,45.4478,45.4966,374354.0
2022-07-13 09:30:00,45.65,45.95,44.88,45.59,218358.0,44.4927,44.7851,43.7422,44.4342,218358.0
2022-07-13 10:00:00,45.59,45.89,45.17,45.87,193479.0,44.4342,44.7266,44.0249,44.7071,193479.0
2022-07-13 10:30:00,45.85,46.55,45.77,46.48,78308.0,44.6876,45.3699,44.6096,45.3016,78308.0
2022-07-13 11:00:00,46.49,46.68,46.12,46.15,125292.0,45.3114,45.4966,44.9508,44.98,125292.0
2022-07-13 11:30:00,46.14,46.21,45.79,45.9,152860.0,44.9703,45.0385,44.6291,44.7363,152860.0
2022-07-13 12:00:00,45.9,46.15,45.85,46.14,66821.0,44.7363,44.98,44.6876,44.9703,66821.0
2022-07-13 12:30:00,46.13,46.36,46.11,46.36,34229.0,44.9605,45.1847,44.941,45.1847,34229.0
2022-07-13 13:00:00,46.35,46.57,46.25,46.44,47533.0,45.1749,45.3894,45.0775,45.2627,47533.0
2022-07-13 13:30:00,46.41,46.44,46.3,46.39,45338.0,45.2334,45.2627,45.1262,45.2139,45338.0
2022-07-13 14:00:00,46.26,46.29,46.01,46.24,41656.0,45.0872,45.1165,44.8436,45.0677,41656.0
2022-07-13 14:30:00,46.28,46.41,46.23,46.39,78682.0,45.1067,45.2334,45.058,45.2139,78682.0
2022-07-13 15:00:00,46.4,46.48,46.25,46.31,73954.0,45.2237,45.3016,45.0775,45.1359,73954.0
2022-07-13 15:30:00,46.31,46.33,46.05,46.17,358042.0,45.1359,45.1554,44.8825,44.9995,358042.0
2022-07-14 09:30:00,45.27,45.54,44.6,44.67,199261.0,44.1223,44.3855,43.4693,43.5375,199261.0
2022-07-14 10:00:00,44.67,44.75,44.4,44.73,161492.0,43.5375,43.6155,43.2744,43.596,161492.0
2022-07-14 10:30:00,44.75,44.92,44.53,44.81,181980.0,43.6155,43.7812,43.4011,43.674,181980.0
2022-07-14 11:00:00,44.86,45.17,44.8,45.09,80955.0,43.7227,44.0249,43.6642,43.9469,80955.0
2022-07-14 11:30:00,45.11,45.45,45.02,45.2,116324.0,43.9664,44.2978,43.8787,44.0541,116324.0
2022-07-14 12:00:00,45.21,45.31,45.0,45.01,71754.0,44.0638,44.1613,43.8592,43.8689,71754.0
2022-07-14 12:30:00,45.01,45.15,44.78,44.95,69766.0,43.8689,44.0054,43.6447,43.8104,69766.0
2022-07-14 13:00:00,44.94,45.06,44.77,45.0,69635.0,43.8007,43.9176,43.635,43.8592,69635.0
2022-07-14 13:30:00,44.99,45.16,44.89,45.11,64898.0,43.8494,44.0151,43.7519,43.9664,64898.0
2022-07-14 14:00:00,45.16,45.48,45.1,45.45,107806.0,44.0151,44.327,43.9566,44.2978,107806.0
2022-07-14 14:30:00,45.46,45.56,45.36,45.47,95620.0,44.3075,44.405,44.21,44.3172,95620.0
2022-07-14 15:00:00,45.46,45.56,45.32,45.55,140236.0,44.3075,44.405,44.171,44.3952,140236.0
2022-07-14 15:30:00,45.55,45.9,45.38,45.83,806631.0,44.3952,44.7363,44.2295,44.6681,806631.0
2022-07-15 09:30:00,46.67,46.97,45.96,46.16,160899.0,45.4868,45.7792,44.7948,44.9898,160899.0
2022-07-15 10:00:00,46.18,47.11,46.18,47.11,115627.0,45.0092,45.9157,45.0092,45.9157,115627.0
2022-07-15 10:30:00,47.11,47.29,46.82,47.03,112795.0,45.9157,46.0911,45.633,45.8377,112795.0
2022-07-15 11:00:00,47.03,47.61,47.0,47.4,172213.0,45.8377,46.403,45.8085,46.1983,172213.0
2022-07-15 11:30:00,47.4,47.69,47.32,47.55,87530.0,46.1983,46.481,46.1203,46.3445,87530.0
2022-07-15 12:00:00,47.54,47.83,47.53,47.75,133294.0,46.3348,46.6174,46.325,46.5394,133294.0
2022-07-15 12:30:00,47.75,47.87,47.63,47.76,70799.0,46.5394,46.6564,46.4225,46.5492,70799.0
2022-07-15 13:00:00,47.76,47.93,47.61,47.93,77344.0,46.5492,46.7149,46.403,46.7149,77344.0
2022-07-15 13:30:00,47.93,48.05,47.84,48.03,65097.0,46.7149,46.8318,46.6272,46.8123,65097.0
2022-07-15 14:00:00,48.04,48.13,47.93,48.13,103798.0,46.8221,46.9098,46.7149,46.9098,103798.0
2022-07-15 14:30:00,48.13,48.33,48.12,48.26,130793.0,46.9098,47.1047,46.9001,47.0365,130793.0
2022-07-15 15:00:00,48.26,48.27,48.12,48.2,148523.0,47.0365,47.0463,46.9001,46.978,148523.0
2022-07-15 15:30:00,48.22,48.29,48.07,48.24,457557.0,46.9975,47.0658,46.8513,47.017,457557.0
2022-07-18 09:30:00,49.19,49.49,48.97,49.29,179904.0,47.9429,48.2353,47.7285,48.0404,179904.0
2022-07-18 10:00:00,49.33,49.41,48.9,49.38,167552.0,48.0794,48.1574,47.6603,48.1281,167552.0
2022-07-18 10:30:00,49.36,49.52,49.22,49.29,152720.0,48.1086,48.2646,47.9722,48.0404,152720.0
2022-07-18 11:00:00,49.29,49.38,49.22,49.28,119139.0,48.0404,48.1281,47.9722,48.0307,119139.0
2022-07-18 11:30:00,49.29,49.64,49.25,49.55,74074.0,48.0404,48.3815,48.0014,48.2938,74074.0
2022-07-18 12:00:00,49.53,49.72,49.47,49.64,105530.0,48.2743,48.4595,48.2158,48.3815,105530.0
2022-07-18 12:30:00,49.65,49.72,49.53,49.58,91396.0,48.3913,48.4595,48.2743,48.323,91396.0
2022-07-18 13:00:00,49.57,49.71,49.53,49.6,101743.0,48.3133,48.4498,48.2743,48.3425,101743.0
2022-07-18 13:30:00,49.61,49.61,49.13,49.28,160112.0,48.3523,48.3523,47.8845,48.0307,160112.0
2022-07-18 14:00:00,49.27,49.59,49.16,49.18,158471.0,48.0209,48.3328,47.9137,47.9332,158471.0
2022-07-18 14:30:00,49.19,49.33,48.65,48.89,442717.0,47.9429,48.0794,47.4166,47.6505,442717.0
2022-07-18 15:00:00,48.89,49.21,48.81,48.99,239306.0,47.6505,47.9624,47.5726,47.748,239306.0
2022-07-18 15:30:00,48.96,48.96,48.53,48.7,347959.0,47.7188,47.7188,47.2997,47.4654,347959.0
2022-07-19 09:30:00,49.57,50.19,49.53,50.19,107560.0,48.3133,48.9176,48.2743,48.9176,107560.0
2022-07-19 10:00:00,50.2,50.59,50.03,50.47,154905.0,48.9273,49.3074,48.7616,49.1905,154905.0
2022-07-19 10:30:00,50.47,50.5,49.99,50.04,99296.0,49.1905,49.2197,48.7227,48.7714,99296.0
2022-07-19 11:00:00,50.06,50.38,50.05,50.27,180745.0,48.7909,49.1028,48.7811,48.9956,180745.0
2022-07-19 11:30:00,50.28,50.4,50.2,50.4,79544.0,49.0053,49.1223,48.9273,49.1223,79544.0
2022-07-19 12:00:00,50.41,50.41,50.23,50.34,79798.0,49.132,49.132,48.9566,49.0638,79798.0
2022-07-19 12:30:00,50.34,50.51,50.29,50.48,68469.0,49.0638,49.2295,49.015,49.2002,68469.0
2022-07-19 13:00:00,50.49,50.55,50.32,50.43,76650.0,49.21,49.2685,49.0443,49.1515,76650.0
2022-07-19 13:30:00,50.42,50.55,50.35,50.46,84049.0,49.1418,49.2685,49.0735,49.1807,84049.0
2022-07-19 14:00:00,50.46,50.7,50.46,50.56,117975.0,49.1807,49.4147,49.1807,49.2782,117975.0
2022-07-19 14:30:00,50.57,50.66,50.52,50.57,87984.0,49.2879,49.3757,49.2392,49.2879,87984.0
2022-07-19 15:00:00,50.57,50.75,50.52,50.55,133972.0,49.2879,49.4634,49.2392,49.2685,133972.0
2022-07-19 15:30:00,50.55,50.83,50.54,50.78,575828.0,49.2685,49.5414,49.2587,49.4926,575828.0
2022-07-20 09:30:00,50.51,51.11,50.5,50.58,127297.0,49.2295,49.8143,49.2197,49.2977,127297.0
2022-07-20 10:00:00,50.57,51.3,50.3,51.29,61846.0,49.2879,49.9994,49.0248,49.9897,61846.0
2022-07-20 10:30:00,51.3,51.88,51.25,51.88,99900.0,49.9994,50.5647,49.9507,50.5647,99900.0
2022-07-20 11:00:00,51.88,51.88,51.5,51.67,142073.0,50.5647,50.5647,50.1944,50.3601,142073.0
2022-07-20 11:30:00,51.67,51.88,51.53,51.83,77324.0,50.3601,50.5647,50.2236,50.516,77324.0
2022-07-20 12:00:00,51.82,51.93,51.77,51.77,63480.0,50.5063,50.6135,50.4575,50.4575,63480.0
2022-07-20 12:30:00,51.77,51.85,51.24,51.65,140834.0,50.4575,50.5355,49.941,50.3406,140834.0
2022-07-20 13:00:00,51.65,51.73,51.31,51.57,76373.0,50.3406,50.4185,50.0092,50.2626,76373.0
2022-07-20 13:30:00,51.58,51.84,51.52,51.54,80319.0,50.2723,50.5258,50.2139,50.2334,80319.0
2022-07-20 14:00:00,51.55,51.76,51.48,51.72,47340.0,50.2431,50.4478,50.1749,50.4088,47340.0
2022-07-20 14:30:00,51.71,51.86,51.58,51.69,50873.0,50.399,50.5452,50.2723,50.3796,50873.0
2022-07-20 15:00:00,51.7,51.89,51.57,51.66,182786.0,50.3893,50.5745,50.2626,50.3503,182786.0
2022-07-20 15:30:00,51.66,51.66,51.42,51.61,424419.0,50.3503,50.3503,50.1164,50.3016,424419.0
2022-07-21 09:30:00,51.04,51.31,50.0,51.01,334360.0,49.746,50.0092,48.7324,49.7168,334360.0
2022-07-21 10:00:00,51.01,51.28,50.59,50.82,214361.0,49.7168,49.9799,49.3074,49.5316,214361.0
2022-07-21 10:30:00,50.81,51.43,50.67,51.35,67491.0,49.5219,50.1261,49.3854,50.0482,67491.0
2022-07-21 11:00:00,51.3,51.43,51.19,51.37,45938.0,49.9994,50.1261,49.8922,50.0677,45938.0
2022-07-21 11:30:00,51.4,51.57,51.28,51.5,61702.0,50.0969,50.2626,49.9799,50.1944,61702.0
2022-07-21 12:00:00,51.49,51.93,51.47,51.9,96235.0,50.1846,50.6135,50.1651,50.5842,96235.0
2022-07-21 12:30:00,51.9,52.05,51.87,51.93,47853.0,50.5842,50.7304,50.555,50.6135,47853.0
2022-07-21 13:00:00,51.93,52.11,51.76,52.05,60830.0,50.6135,50.7889,50.4478,50.7304,60830.0
2022-07-21 13:30:00,52.06,52.07,51.82,51.92,55459.0,50.7402,50.7499,50.5063,50.6037,55459.0
2022-07-21 14:00:00,51.93,52.1,51.87,52.07,53307.0,50.6135,50.7792,50.555,50.7499,53307.0
2022-07-21 14:30:00,52.05,52.08,51.87,52.02,55862.0,50.7304,50.7597,50.555,50.7012,55862.0
2022-07-21 15:00:00,52.02,52.31,52.02,52.28,118221.0,50.7012,50.9838,50.7012,50.9546,118221.0
2022-07-21 15:30:00,52.28,52.6,52.25,52.47,372072.0,50.9546,51.2665,50.9254,51.1398,372072.0
2022-07-22 09:30:00,52.6,53.43,52.36,52.85,322129.0,51.2665,52.0754,51.0326,51.5101,322129.0
2022-07-22 10:00:00,52.83,52.84,52.01,52.51,125570.0,51.4907,51.5004,50.6914,51.1788,125570.0
2022-07-22 10:30:00,52.47,52.6,52.34,52.48,63709.0,51.1398,51.2665,51.0131,51.1495,63709.0
2022-07-22 11:00:00,52.48,52.51,52.28,52.28,59409.0,51.1495,51.1788,50.9546,50.9546,59409.0
2022-07-22 11:30:00,52.25,52.34,51.88,52.03,56311.0,50.9254,51.0131,50.5647,50.7109,56311.0
2022-07-22 12:00:00,52.03,52.1,51.76,51.91,95381.0,50.7109,50.7792,50.4478,50.594,95381.0
2022-07-22 12:30:00,51.92,52.05,51.75,51.77,48704.0,50.6037,50.7304,50.438,50.4575,48704.0
2022-07-22 13:00:00,51.77,51.78,51.44,51.52,51318.0,50.4575,50.4673,50.1359,50.2139,51318.0
2022-07-22 13:30:00,51.49,51.5,51.21,51.31,99184.0,50.1846,50.1944,49.9117,50.0092,99184.0
2022-07-22 14:00:00,51.34,51.35,51.04,51.11,75436.0,50.0384,50.0482,49.746,49.8143,75436.0
2022-07-22 14:30:00,51.12,51.25,51.0,51.25,83789.0,49.824,49.9507,49.707,49.9507,83789.0
2022-07-22 15:00:00,51.24,51.5,51.22,51.36,149023.0,49.941,50.1944,49.9215,50.0579,149023.0
2022-07-22 15:30:00,51.36,51.46,51.15,51.34,353317.0,50.0579,50.1554,49.8532,50.0384,353317.0
2022-07-25 09:30:00,51.27,52.01,51.09,51.73,137256.0,49.9702,50.6914,49.7948,50.4185,137256.0
2022-07-25 10:00:00,51.71,52.02,51.58,51.89,100758.0,50.399,50.7012,50.2723,50.5745,100758.0
2022-07-25 10:30:00,51.86,51.87,51.49,51.62,82929.0,50.5452,50.555,50.1846,50.3113,82929.0
2022-07-25 11:00:00,51.61,51.66,51.42,51.66,74628.0,50.3016,50.3503,50.1164,50.3503,74628.0
2022-07-25 11:30:00,51.65,51.88,51.65,51.83,83584.0,50.3406,50.5647,50.3406,50.516,83584.0
2022-07-25 12:00:00,51.83,51.96,51.71,51.8,50279.0,50.516,50.6427,50.399,50.4868,50279.0
2022-07-25 12:30:00,51.8,52.15,51.79,52.11,49629.0,50.4868,50.8279,50.477,50.7889,49629.0
2022-07-25 13:00:00,52.11,52.28,52.1,52.12,85885.0,50.7889,50.9546,50.7792,50.7987,85885.0
2022-07-25 13:30:00,52.14,52.22,52.05,52.1,50050.0,50.8181,50.8961,50.7304,50.7792,50050.0
2022-07-25 14:00:00,52.09,52.11,51.93,51.95,45465.0,50.7694,50.7889,50.6135,50.633,45465.0
2022-07-25 14:30:00,51.95,52.01,51.71,51.72,45500.0,50.633,50.6914,50.399,50.4088,45500.0
2022-07-25 15:00:00,51.73,51.91,51.7,51.85,50585.0,50.4185,50.594,50.3893,50.5355,50585.0
2022-07-25 15:30:00,51.84,52.19,51.82,52.13,212140.0,50.5258,50.8669,50.5063,50.8084,212140.0
2022-07-26 09:30:00,51.94,52.18,51.6,51.9,122176.0,50.6232,50.8571,50.2918,50.5842,122176.0
2022-07-26 10:00:00,51.88,51.92,51.24,51.28,72374.0,50.5647,50.6037,49.941,49.9799,72374.0
2022-07-26 10:30:00,51.29,51.69,51.25,51.67,56673.0,49.9897,50.3796,49.9507,50.3601,56673.0
2022-07-26 11:00:00,51.68,51.73,51.17,51.17,53305.0,50.3698,50.4185,49.8727,49.8727,53305.0
2022-07-26 11:30:00,51.17,51.17,50.9,50.91,81315.0,49.8727,49.8727,49.6096,49.6193,81315.0
2022-07-26 12:00:00,50.89,51.02,50.72,50.96,47856.0,49.5998,49.7265,49.4341,49.6681,47856.0
2022-07-26 12:30:00,50.95,50.98,50.72,50.87,49303.0,49.6583,49.6876,49.4341,49.5803,49303.0
2022-07-26 13:00:00,50.86,51.0,50.78,50.97,45381.0,49.5706,49.707,49.4926,49.6778,45381.0
2022-07-26 13:30:00,50.94,50.96,50.78,50.88,38939.0,49.6486,49.6681,49.4926,49.5901,38939.0
2022-07-26 14:00:00,50.87,51.06,50.67,50.68,40558.0,49.5803,49.7655,49.3854,49.3952,40558.0
2022-07-26 14:30:00,50.67,50.86,50.63,50.85,79631.0,49.3854,49.5706,49.3464,49.5609,79631.0
2022-07-26 15:00:00,50.84,51.0,50.66,50.94,85766.0,49.5511,49.707,49.3757,49.6486,85766.0
2022-07-26 15:30:00,50.94,51.18,50.88,51.1,212174.0,49.6486,49.8825,49.5901,49.8045,212174.0
2022-07-27 09:30:00,51.48,51.98,51.47,51.73,92518.0,50.1749,50.6622,50.1651,50.4185,92518.0
2022-07-27 10:00:00,51.73,51.88,51.35,51.52,79508.0,50.4185,50.5647,50.0482,50.2139,79508.0
2022-07-27 10:30:00,51.5,51.78,51.48,51.52,41062.0,50.1944,50.4673,50.1749,50.2139,41062.0
2022-07-27 11:00:00,51.52,51.65,51.43,51.5,44684.0,50.2139,50.3406,50.1261,50.1944,44684.0
2022-07-27 11:30:00,51.49,51.76,51.46,51.74,85168.0,50.1846,50.4478,50.1554,50.4283,85168.0
2022-07-27 12:00:00,51.74,51.96,51.69,51.86,76547.0,50.4283,50.6427,50.3796,50.5452,76547.0
2022-07-27 12:30:00,51.86,51.88,51.72,51.74,41302.0,50.5452,50.5647,50.4088,50.4283,41302.0
2022-07-27 13:00:00,51.75,51.79,51.63,51.78,28137.0,50.438,50.477,50.3211,50.4673,28137.0
2022-07-27 13:30:00,51.78,51.83,51.61,51.64,43647.0,50.4673,50.516,50.3016,50.3308,43647.0
2022-07-27 14:00:00,51.64,51.86,51.49,51.61,79677.0,50.3308,50.5452,50.1846,50.3016,79677.0
2022-07-27 14:30:00,51.59,52.52,51.42,52.36,195409.0,50.2821,51.1885,50.1164,51.0326,195409.0
2022-07-27 15:00:00,52.36,52.77,52.31,52.77,126345.0,51.0326,51.4322,50.9838,51.4322,126345.0
2022-07-27 15:30:00,52.76,52.82,52.55,52.61,257977.0,51.4224,51.4809,51.2178,51.2762,257977.0
2022-07-28 09:30:00,53.0,53.64,52.81,53.37,270362.0,51.6563,52.2801,51.4712,52.017,270362.0
2022-07-28 10:00:00,53.35,53.68,53.04,53.12,125396.0,51.9975,52.3191,51.6953,51.7733,125396.0
2022-07-28 10:30:00,53.18,53.88,52.95,53.85,84124.0,51.8318,52.514,51.6076,52.4848,84124.0
2022-07-28 11:00:00,53.87,54.36,53.87,54.33,116773.0,52.5043,52.9819,52.5043,52.9526,116773.0
2022-07-28 11:30:00,54.34,54.59,54.13,54.36,220183.0,52.9624,53.206,52.7577,52.9819,220183.0
2022-07-28 12:00:00,54.37,54.53,54.24,54.48,59669.0,52.9916,53.1476,52.8649,53.0988,59669.0
2022-07-28 12:30:00,54.49,54.66,54.42,54.65,70527.0,53.1086,53.2743,53.0403,53.2645,70527.0
2022-07-28 13:00:00,54.65,54.98,54.55,54.92,168888.0,53.2645,53.5861,53.167,53.5277,168888.0
2022-07-28 13:30:00,54.93,55.3,54.9,55.25,202851.0,53.5374,53.898,53.5082,53.8493,202851.0
2022-07-28 14:00:00,55.23,55.28,55.07,55.1,143795.0,53.8298,53.8785,53.6739,53.7031,143795.0
2022-07-28 14:30:00,55.09,55.28,55.09,55.2,126203.0,53.6934,53.8785,53.6934,53.8006,126203.0
2022-07-28 15:00:00,55.2,55.4,55.19,55.35,102657.0,53.8006,53.9955,53.7908,53.9468,102657.0
2022-07-28 15:30:00,55.34,55.46,55.14,55.44,348039.0,53.937,54.054,53.7421,54.0345,348039.0
2022-07-29 09:30:00,55.44,55.89,55.41,55.61,643698.0,54.0345,54.4731,54.0052,54.2002,643698.0
2022-07-29 10:00:00,55.6,55.98,55.52,55.91,303975.0,54.1904,54.5608,54.1125,54.4926,303975.0
2022-07-29 10:30:00,55.91,56.21,55.78,55.79,173754.0,54.4926,54.785,54.3659,54.3756,173754.0
2022-07-29 11:00:00,55.79,55.93,55.47,55.61,103430.0,54.3756,54.5121,54.0637,54.2002,103430.0
2022-07-29 11:30:00,55.62,55.79,55.56,55.62,52278.0,54.2099,54.3756,54.1514,54.2099,52278.0
2022-07-29 12:00:00,55.64,55.8,55.58,55.63,130050.0,54.2294,54.3854,54.1709,54.2197,130050.0
2022-07-29 12:30:00,55.63,55.65,55.26,55.31,174522.0,54.2197,54.2392,53.859,53.9078,174522.0
2022-07-29 13:00:00,55.29,55.47,55.22,55.38,56876.0,53.8883,54.0637,53.8201,53.976,56876.0
2022-07-29 13:30:00,55.38,55.51,55.36,55.39,100313.0,53.976,54.1027,53.9565,53.9858,100313.0
2022-07-29 14:00:00,55.39,55.86,55.39,55.83,277328.0,53.9858,54.4438,53.9858,54.4146,277328.0
2022-07-29 14:30:00,55.85,56.09,55.8,56.09,181024.0,54.4341,54.668,54.3854,54.668,181024.0
2022-07-29 15:00:00,56.09,56.25,56.01,56.12,172134.0,54.668,54.824,54.59,54.6972,172134.0
2022-07-29 15:30:00,56.12,56.16,55.36,55.51,685888.0,54.6972,54.7362,53.9565,54.1027,685888.0
2022-08-01 09:30:00,54.58,55.91,54.37,55.73,225778.0,53.1963,54.4926,52.9916,54.3171,225778.0
2022-08-01 10:00:00,55.7,56.27,55.63,55.91,220183.0,54.2879,54.8434,54.2197,54.4926,220183.0
2022-08-01 10:30:00,55.91,56.48,55.81,56.46,264321.0,54.4926,55.0481,54.3951,55.0286,264321.0
2022-08-01 11:00:00,56.45,56.48,55.64,55.9,205815.0,55.0189,55.0481,54.2294,54.4828,205815.0
2022-08-01 11:30:00,55.91,56.25,55.69,56.08,127267.0,54.4926,54.824,54.2781,54.6583,127267.0
2022-08-01 12:00:00,56.08,56.08,55.71,55.94,77929.0,54.6583,54.6583,54.2976,54.5218,77929.0
2022-08-01 12:30:00,55.95,56.02,55.65,55.77,110906.0,54.5316,54.5998,54.2392,54.3561,110906.0
2022-08-01 13:00:00,55.78,55.78,55.26,55.26,116602.0,54.3659,54.3659,53.859,53.859,116602.0
2022-08-01 13:30:00,55.27,55.3,54.89,55.19,324297.0,53.8688,53.898,53.4984,53.7908,324297.0
2022-08-01 14:00:00,55.19,55.75,55.07,55.56,124638.0,53.7908,54.3366,53.6739,54.1514,124638.0
2022-08-01 14:30:00,55.57,55.87,55.41,55.85,242121.0,54.1612,54.4536,54.0052,54.4341,242121.0
2022-08-01 15:00:00,55.86,55.98,55.56,55.6,182339.0,54.4438,54.5608,54.1514,54.1904,182339.0
2022-08-01 15:30:00,55.58,55.63,55.42,55.55,635837.0,54.1709,54.2197,54.015,54.1417,635837.0
2022-08-02 09:30:00,53.37,53.92,52.07,52.46,454646.0,52.017,52.553,50.7499,51.13,454646.0
2022-08-02 10:00:00,52.47,52.6,51.94,52.38,299995.0,51.1398,51.2665,50.6232,51.0521,299995.0
2022-08-02 10:30:00,52.38,53.01,52.2,52.82,322497.0,51.0521,51.6661,50.8766,51.4809,322497.0
2022-08-02 11:00:00,52.82,52.89,52.41,52.53,135662.0,51.4809,51.5491,51.0813,51.1983,135662.0
2022-08-02 11:30:00,52.53,53.12,52.34,52.95,234726.0,51.1983,51.7733,51.0131,51.6076,234726.0
2022-08-02 12:00:00,52.95,53.42,52.64,53.39,176238.0,51.6076,52.0657,51.3055,52.0365,176238.0
2022-08-02 12:30:00,53.41,53.6,53.28,53.53,140555.0,52.056,52.2411,51.9292,52.1729,140555.0
2022-08-02 13:00:00,53.53,53.53,52.99,53.2,188889.0,52.1729,52.1729,51.6466,51.8513,188889.0
2022-08-02 13:30:00,53.21,53.49,52.99,53.34,158537.0,51.861,52.1339,51.6466,51.9877,158537.0
2022-08-02 14:00:00,53.32,53.36,52.79,52.87,219768.0,51.9682,52.0072,51.4517,51.5296,219768.0
2022-08-02 14:30:00,52.87,52.89,52.61,52.75,153094.0,51.5296,51.5491,51.2762,51.4127,153094.0
2022-08-02 15:00:00,52.74,53.07,52.74,53.07,201331.0,51.4029,51.7246,51.4029,51.7246,201331.0
2022-08-02 15:30:00,53.05,53.15,52.24,52.25,581946.0,51.7051,51.8025,50.9156,50.9254,581946.0
2022-08-03 09:30:00,52.77,53.14,51.8,52.47,239597.0,51.4322,51.7928,50.4868,51.1398,239597.0
2022-08-03 10:00:00,52.44,53.28,52.21,53.27,221600.0,51.1105,51.9292,50.8864,51.9195,221600.0
2022-08-03 10:30:00,53.27,53.4,52.98,53.27,142953.0,51.9195,52.0462,51.6369,51.9195,142953.0
2022-08-03 11:00:00,53.28,53.54,53.24,53.48,164603.0,51.9292,52.1827,51.8903,52.1242,164603.0
2022-08-03 11:30:00,53.49,53.52,53.12,53.22,104510.0,52.1339,52.1632,51.7733,51.8708,104510.0
2022-08-03 12:00:00,53.21,53.22,52.89,52.94,172583.0,51.861,51.8708,51.5491,51.5979,172583.0
2022-08-03 12:30:00,52.95,53.32,52.94,53.23,102676.0,51.6076,51.9682,51.5979,51.8805,102676.0
2022-08-03 13:00:00,53.23,53.56,53.21,53.5,162296.0,51.8805,52.2021,51.861,52.1437,162296.0
2022-08-03 13:30:00,53.52,53.59,53.38,53.43,120209.0,52.1632,52.2314,52.0267,52.0754,120209.0
2022-08-03 14:00:00,53.43,53.88,53.37,53.76,157316.0,52.0754,52.514,52.017,52.3971,157316.0
2022-08-03 14:30:00,53.76,53.81,53.56,53.66,212080.0,52.3971,52.4458,52.2021,52.2996,212080.0
2022-08-03 15:00:00,53.66,53.7,53.54,53.55,226609.0,52.2996,52.3386,52.1827,52.1924,226609.0
2022-08-03 15:30:00,53.55,53.58,53.21,53.24,692319.0,52.1924,52.2216,51.861,51.8903,692319.0
2022-08-04 09:30:00,53.39,53.54,52.46,53.26,177694.0,52.0365,52.1827,51.13,51.9098,177694.0
2022-08-04 10:00:00,53.28,53.87,53.27,53.74,303154.0,51.9292,52.5043,51.9195,52.3776,303154.0
2022-08-04 10:30:00,53.73,53.9,53.06,53.47,239434.0,52.3678,52.5335,51.7148,52.1144,239434.0
2022-08-04 11:00:00,53.48,53.49,52.96,53.11,247445.0,52.1242,52.1339,51.6174,51.7636,247445.0
2022-08-04 11:30:00,53.12,53.26,52.97,53.21,107670.0,51.7733,51.9098,51.6271,51.861,107670.0
2022-08-04 12:00:00,53.22,53.53,53.17,53.44,238320.0,51.8708,52.1729,51.822,52.0852,238320.0
2022-08-04 12:30:00,53.42,53.55,53.12,53.26,61683.0,52.0657,52.1924,51.7733,51.9098,61683.0
2022-08-04 13:00:00,53.26,53.51,53.13,53.5,80137.0,51.9098,52.1534,51.783,52.1437,80137.0
2022-08-04 13:30:00,53.48,53.62,53.24,53.24,74882.0,52.1242,52.2606,51.8903,51.8903,74882.0
2022-08-04 14:00:00,53.23,53.39,53.19,53.27,73172.0,51.8805,52.0365,51.8415,51.9195,73172.0
2022-08-04 14:30:00,53.28,53.29,53.01,53.15,51909.0,51.9292,51.939,51.6661,51.8025,51909.0
2022-08-04 15:00:00,53.13,53.4,53.13,53.29,70567.0,51.783,52.0462,51.783,51.939,70567.0
2022-08-04 15:30:00,53.28,53.29,53.11,53.26,279890.0,51.9292,51.939,51.7636,51.9098,279890.0
2022-08-05 09:30:00,52.33,52.6,52.09,52.32,178866.0,51.0033,51.2665,50.7694,50.9936,178866.0
2022-08-05 10:00:00,52.35,53.03,52.35,52.85,159811.0,51.0228,51.6856,51.0228,51.5101,159811.0
2022-08-05 10:30:00,52.88,52.92,52.63,52.73,86418.0,51.5394,51.5784,51.2957,51.3932,86418.0
2022-08-05 11:00:00,52.75,52.76,52.2,52.23,80801.0,51.4127,51.4224,50.8766,50.9059,80801.0
2022-08-05 11:30:00,52.22,52.36,52.07,52.07,91406.0,50.8961,51.0326,50.7499,50.7499,91406.0
2022-08-05 12:00:00,52.07,52.4,52.07,52.36,53598.0,50.7499,51.0716,50.7499,51.0326,53598.0
2022-08-05 12:30:00,52.36,52.58,52.27,52.57,57396.0,51.0326,51.247,50.9449,51.2372,57396.0
2022-08-05 13:00:00,52.58,52.71,52.54,52.55,159416.0,51.247,51.3737,51.208,51.2178,159416.0
2022-08-05 13:30:00,52.53,52.62,52.13,52.21,83822.0,51.1983,51.286,50.8084,50.8864,83822.0
2022-08-05 14:00:00,52.2,52.38,52.16,52.21,55819.0,50.8766,51.0521,50.8376,50.8864,55819.0
2022-08-05 14:30:00,52.19,52.39,52.12,52.22,87700.0,50.8669,51.0618,50.7987,50.8961,87700.0
2022-08-05 15:00:00,52.23,52.5,52.22,52.49,67131.0,50.9059,51.169,50.8961,51.1593,67131.0
2022-08-05 15:30:00,52.48,52.52,52.3,52.43,503287.0,51.1495,51.1885,50.9741,51.1008,503287.0
2022-08-08 09:30:00,52.9,53.24,52.49,53.14,143401.0,51.5589,51.8903,51.1593,51.7928,143401.0
2022-08-08 10:00:00,53.16,53.79,53.15,53.51,163251.0,51.8123,52.4263,51.8025,52.1534,163251.0
2022-08-08 10:30:00,53.51,53.74,53.23,53.25,177441.0,52.1534,52.3776,51.8805,51.9,177441.0
2022-08-08 11:00:00,53.25,53.53,52.98,52.98,150567.0,51.9,52.1729,51.6369,51.6369,150567.0
2022-08-08 11:30:00,52.98,53.06,52.51,53.06,119398.0,51.6369,51.7148,51.1788,51.7148,119398.0
2022-08-08 12:00:00,53.05,53.07,52.54,52.65,80523.0,51.7051,51.7246,51.208,51.3152,80523.0
2022-08-08 12:30:00,52.62,52.98,52.53,52.87,72387.0,51.286,51.6369,51.1983,51.5296,72387.0
2022-08-08 13:00:00,52.87,53.13,52.82,52.82,68650.0,51.5296,51.783,51.4809,51.4809,68650.0
2022-08-08 13:30:00,52.83,53.21,52.8,53.19,109797.0,51.4907,51.861,51.4614,51.8415,109797.0
2022-08-08 14:00:00,53.18,53.19,52.83,52.94,84550.0,51.8318,51.8415,51.4907,51.5979,84550.0
2022-08-08 14:30:00,52.95,53.06,52.8,52.92,97696.0,51.6076,51.7148,51.4614,51.5784,97696.0
2022-08-08 15:00:00,52.92,53.03,52.74,52.96,136015.0,51.5784,51.6856,51.4029,51.6174,136015.0
2022-08-08 15:30:00,52.96,53.03,52.8,52.82,322082.0,51.6174,51.6856,51.4614,51.4809,322082.0
2022-08-09 09:30:00,52.44,52.52,51.63,51.92,79636.0,51.1105,51.1885,50.3211,50.6037,79636.0
2022-08-09 10:00:00,51.9,52.38,51.65,51.9,85970.0,50.5842,51.0521,50.3406,50.5842,85970.0
2022-08-09 10:30:00,51.89,51.89,51.4,51.41,125284.0,50.5745,50.5745,50.0969,50.1067,125284.0
2022-08-09 11:00:00,51.4,51.59,51.14,51.46,116488.0,50.0969,50.2821,49.8435,50.1554,116488.0
2022-08-09 11:30:00,51.46,51.46,51.17,51.26,102017.0,50.1554,50.1554,49.8727,49.9605,102017.0
2022-08-09 12:00:00,51.32,51.43,51.22,51.27,90628.0,50.0189,50.1261,49.9215,49.9702,90628.0
2022-08-09 12:30:00,51.27,51.6,51.22,51.5,63854.0,49.9702,50.2918,49.9215,50.1944,63854.0
2022-08-09 13:00:00,51.51,51.58,51.42,51.51,29039.0,50.2041,50.2723,50.1164,50.2041,29039.0
2022-08-09 13:30:00,51.5,51.64,51.34,51.54,61792.0,50.1944,50.3308,50.0384,50.2334,61792.0
2022-08-09 14:00:00,51.55,51.57,51.37,51.42,36178.0,50.2431,50.2626,50.0677,50.1164,36178.0
2022-08-09 14:30:00,51.41,51.56,51.37,51.51,40754.0,50.1067,50.2529,50.0677,50.2041,40754.0
2022-08-09 15:00:00,51.49,51.82,51.46,51.81,70894.0,50.1846,50.5063,50.1554,50.4965,70894.0
2022-08-09 15:30:00,51.81,51.82,51.63,51.76,174550.0,50.4965,50.5063,50.3211,50.4478,174550.0
2022-08-10 09:30:00,53.38,54.53,53.38,54.07,273388.0,52.0267,53.1476,52.0267,52.6992,273388.0
2022-08-10 10:00:00,54.04,54.58,54.03,54.58,190095.0,52.67,53.1963,52.6602,53.1963,190095.0
2022-08-10 10:30:00,54.59,54.75,54.39,54.55,112226.0,53.206,53.362,53.0111,53.167,112226.0
2022-08-10 11:00:00,54.57,54.93,54.57,54.75,104015.0,53.1865,53.5374,53.1865,53.362,104015.0
2022-08-10 11:30:00,54.77,54.88,54.48,54.87,102357.0,53.3815,53.4887,53.0988,53.4789,102357.0
2022-08-10 12:00:00,54.87,54.95,54.51,54.76,134150.0,53.4789,53.5569,53.1281,53.3717,134150.0
2022-08-10 12:30:00,54.73,54.81,54.59,54.81,56502.0,53.3425,53.4205,53.206,53.4205,56502.0
2022-08-10 13:00:00,54.81,55.1,54.73,55.01,108883.0,53.4205,53.7031,53.3425,53.6154,108883.0
2022-08-10 13:30:00,55.02,55.02,54.72,54.86,101195.0,53.6251,53.6251,53.3327,53.4692,101195.0
2022-08-10 14:00:00,54.86,55.02,54.74,54.77,108439.0,53.4692,53.6251,53.3522,53.3815,108439.0
2022-08-10 14:30:00,54.76,55.03,54.72,54.97,154571.0,53.3717,53.6349,53.3327,53.5764,154571.0
2022-08-10 15:00:00,54.97,55.13,54.86,55.08,142908.0,53.5764,53.7323,53.4692,53.6836,142908.0
2022-08-10 15:30:00,55.08,55.5,55.04,55.5,547580.0,53.6836,54.093,53.6446,54.093,547580.0
2022-08-11 09:30:00,56.54,57.47,56.54,57.0,320127.0,55.1066,56.013,55.1066,55.5549,320127.0
2022-08-11 10:00:00,57.02,57.54,56.99,57.41,219806.0,55.5744,56.0812,55.5452,55.9545,219806.0
2022-08-11 10:30:00,57.4,57.48,56.68,56.77,176386.0,55.9448,56.0228,55.243,55.3308,176386.0
2022-08-11 11:00:00,56.78,57.03,56.5,57.0,170775.0,55.3405,55.5842,55.0676,55.5549,170775.0
2022-08-11 11:30:00,56.99,57.0,56.43,56.55,161025.0,55.5452,55.5549,54.9994,55.1163,161025.0
2022-08-11 12:00:00,56.55,56.75,56.51,56.66,159355.0,55.1163,55.3113,55.0774,55.2236,159355.0
2022-08-11 12:30:00,56.68,56.78,56.53,56.77,142231.0,55.243,55.3405,55.0969,55.3308,142231.0
2022-08-11 13:00:00,56.78,56.8,56.53,56.54,152099.0,55.3405,55.36,55.0969,55.1066,152099.0
2022-08-11 13:30:00,56.55,56.69,56.47,56.51,133205.0,55.1163,55.2528,55.0384,55.0774,133205.0
2022-08-11 14:00:00,56.5,56.66,56.23,56.59,159339.0,55.0676,55.2236,54.8045,55.1553,159339.0
2022-08-11 14:30:00,56.59,56.66,56.2,56.5,215603.0,55.1553,55.2236,54.7752,55.0676,215603.0
2022-08-11 15:00:00,56.5,56.7,56.41,56.69,228975.0,55.0676,55.2625,54.9799,55.2528,228975.0
2022-08-11 15:30:00,56.7,56.99,56.52,56.67,720284.0,55.2625,55.5452,55.0871,55.2333,720284.0
2022-08-12 09:30:00,57.0,57.1,56.24,56.89,274031.0,55.7057,55.8034,54.9629,55.5982,274031.0
2022-08-12 10:00:00,56.82,57.07,56.34,56.87,130019.0,55.5298,55.7741,55.0607,55.5786,130019.0
2022-08-12 10:30:00,56.86,57.09,56.42,56.49,86906.0,55.5689,55.7936,55.1389,55.2073,86906.0
2022-08-12 11:00:00,56.47,56.74,56.44,56.6,162629.0,55.1877,55.4516,55.1584,55.3148,162629.0
2022-08-12 11:30:00,56.55,56.86,56.46,56.53,66177.0,55.2659,55.5689,55.178,55.2464,66177.0
2022-08-12 12:00:00,56.53,56.75,56.53,56.69,55489.0,55.2464,55.4614,55.2464,55.4027,55489.0
2022-08-12 12:30:00,56.68,56.72,56.58,56.68,59599.0,55.393,55.432,55.2952,55.393,59599.0
2022-08-12 13:00:00,56.69,56.77,56.66,56.67,43968.0,55.4027,55.4809,55.3734,55.3832,43968.0
2022-08-12 13:30:00,56.68,56.85,56.66,56.76,43331.0,55.393,55.5591,55.3734,55.4711,43331.0
2022-08-12 14:00:00,56.77,56.84,56.68,56.74,57033.0,55.4809,55.5493,55.393,55.4516,57033.0
2022-08-12 14:30:00,56.73,56.92,56.72,56.91,50056.0,55.4418,55.6275,55.432,55.6177,50056.0
2022-08-12 15:00:00,56.91,57.16,56.81,57.05,101959.0,55.6177,55.8621,55.52,55.7546,101959.0
2022-08-12 15:30:00,57.04,57.18,56.97,57.09,285581.0,55.7448,55.8816,55.6764,55.7936,285581.0
2022-08-15 09:30:00,56.5,57.55,56.36,57.49,191503.0,55.217,56.2432,55.0802,56.1846,191503.0
2022-08-15 10:00:00,57.52,57.58,57.03,57.14,62997.0,56.2139,56.2725,55.735,55.8425,62997.0
2022-08-15 10:30:00,57.15,57.48,57.15,57.22,92487.0,55.8523,56.1748,55.8523,55.9207,92487.0
2022-08-15 11:00:00,57.18,57.32,57.1,57.23,71364.0,55.8816,56.0184,55.8034,55.9305,71364.0
2022-08-15 11:30:00,57.23,57.55,57.19,57.36,132559.0,55.9305,56.2432,55.8914,56.0575,132559.0
2022-08-15 12:00:00,57.38,57.41,57.22,57.24,51392.0,56.0771,56.1064,55.9207,55.9402,51392.0
2022-08-15 12:30:00,57.24,57.39,57.14,57.37,114188.0,55.9402,56.0868,55.8425,56.0673,114188.0
2022-08-15 13:00:00,57.38,57.52,57.31,57.44,52497.0,56.0771,56.2139,56.0087,56.1357,52497.0
2022-08-15 13:30:00,57.48,57.49,57.34,57.43,73622.0,56.1748,56.1846,56.038,56.1259,73622.0
2022-08-15 14:00:00,57.43,57.45,57.19,57.25,50633.0,56.1259,56.1455,55.8914,55.95,50633.0
2022-08-15 14:30:00,57.26,57.5,57.26,57.45,45589.0,55.9598,56.1943,55.9598,56.1455,45589.0
2022-08-15 15:00:00,57.45,57.54,57.37,57.46,65754.0,56.1455,56.2334,56.0673,56.1552,65754.0
2022-08-15 15:30:00,57.46,57.57,57.24,57.52,431614.0,56.1552,56.2627,55.9402,56.2139,431614.0
2022-08-16 09:30:00,57.02,57.16,56.72,56.82,153300.0,55.7252,55.8621,55.432,55.5298,153300.0
2022-08-16 10:00:00,56.81,57.0,56.51,56.57,172511.0,55.52,55.7057,55.2268,55.2855,172511.0
2022-08-16 10:30:00,56.54,56.76,56.29,56.64,89907.0,55.2561,55.4711,55.0118,55.3539,89907.0
2022-08-16 11:00:00,56.62,56.95,56.62,56.87,41365.0,55.3343,55.6568,55.3343,55.5786,41365.0
2022-08-16 11:30:00,56.85,57.07,56.84,57.04,35746.0,55.5591,55.7741,55.5493,55.7448,35746.0
2022-08-16 12:00:00,57.06,57.12,56.9,56.97,31020.0,55.7643,55.823,55.608,55.6764,31020.0
2022-08-16 12:30:00,56.96,56.97,56.78,56.81,25104.0,55.6666,55.6764,55.4907,55.52,25104.0
2022-08-16 13:00:00,56.8,57.08,56.8,57.05,38295.0,55.5102,55.7839,55.5102,55.7546,38295.0
2022-08-16 13:30:00,57.05,57.66,57.05,57.62,129363.0,55.7546,56.3507,55.7546,56.3116,129363.0
2022-08-16 14:00:00,57.62,57.68,57.54,57.59,75135.0,56.3116,56.3702,56.2334,56.2823,75135.0
2022-08-16 14:30:00,57.59,57.6,56.83,57.12,161026.0,56.2823,56.2921,55.5395,55.823,161026.0
2022-08-16 15:00:00,57.11,57.35,56.92,57.33,67183.0,55.8132,56.0477,55.6275,56.0282,67183.0
2022-08-16 15:30:00,57.33,57.47,57.19,57.19,234972.0,56.0282,56.165,55.8914,55.8914,234972.0
2022-08-17 09:30:00,56.34,56.54,55.77,56.11,318585.0,55.0607,55.2561,54.5036,54.8359,318585.0
2022-08-17 10:00:00,56.1,56.1,55.41,55.57,87561.0,54.8261,54.8261,54.1518,54.3082,87561.0
2022-08-17 10:30:00,55.57,55.76,55.31,55.35,74621.0,54.3082,54.4938,54.0541,54.0932,74621.0
2022-08-17 11:00:00,55.37,55.69,55.36,55.46,140387.0,54.1127,54.4254,54.1029,54.2007,140387.0
2022-08-17 11:30:00,55.47,55.57,55.33,55.5,89062.0,54.2104,54.3082,54.0736,54.2398,89062.0
2022-08-17 12:00:00,55.52,55.89,55.52,55.89,53866.0,54.2593,54.6209,54.2593,54.6209,53866.0
2022-08-17 12:30:00,55.88,56.2,55.87,56.07,72802.0,54.6111,54.9239,54.6013,54.7968,72802.0
2022-08-17 13:00:00,56.07,56.41,56.0,56.39,57544.0,54.7968,55.1291,54.7284,55.1095,57544.0
2022-08-17 13:30:00,56.39,56.39,56.17,56.24,51701.0,55.1095,55.1095,54.8945,54.9629,51701.0
2022-08-17 14:00:00,56.28,57.0,56.21,56.88,272809.0,55.002,55.7057,54.9336,55.5884,272809.0
2022-08-17 14:30:00,56.87,56.98,56.55,56.55,90275.0,55.5786,55.6861,55.2659,55.2659,90275.0
2022-08-17 15:00:00,56.56,56.66,56.39,56.65,129626.0,55.2757,55.3734,55.1095,55.3636,129626.0
2022-08-17 15:30:00,56.63,56.69,56.5,56.53,257544.0,55.3441,55.4027,55.217,55.2464,257544.0
2022-08-18 09:30:00,56.43,56.53,55.77,55.77,100069.0,55.1486,55.2464,54.5036,54.5036,100069.0
2022-08-18 10:00:00,55.77,56.02,55.52,55.83,98448.0,54.5036,54.7479,54.2593,54.5623,98448.0
2022-08-18 10:30:00,55.85,56.12,55.57,55.88,194880.0,54.5818,54.8457,54.3082,54.6111,194880.0
2022-08-18 11:00:00,55.87,55.99,55.62,55.92,81710.0,54.6013,54.7186,54.357,54.6502,81710.0
2022-08-18 11:30:00,55.92,56.08,55.87,55.97,87699.0,54.6502,54.8066,54.6013,54.6991,87699.0
2022-08-18 12:00:00,55.97,56.07,55.74,55.76,59779.0,54.6991,54.7968,54.4743,54.4938,59779.0
2022-08-18 12:30:00,55.76,55.89,55.66,55.86,45241.0,54.4938,54.6209,54.3961,54.5916,45241.0
2022-08-18 13:00:00,55.87,55.9,55.77,55.85,49714.0,54.6013,54.6307,54.5036,54.5818,49714.0
2022-08-18 13:30:00,55.85,55.94,55.76,55.79,72230.0,54.5818,54.6698,54.4938,54.5232,72230.0
2022-08-18 14:00:00,55.8,55.9,55.76,55.87,61907.0,54.5329,54.6307,54.4938,54.6013,61907.0
2022-08-18 14:30:00,55.88,55.9,55.75,55.83,62296.0,54.6111,54.6307,54.4841,54.5623,62296.0
2022-08-18 15:00:00,55.84,56.01,55.75,55.92,165799.0,54.572,54.7382,54.4841,54.6502,165799.0
2022-08-18 15:30:00,55.92,55.92,55.72,55.81,360361.0,54.6502,54.6502,54.4548,54.5427,360361.0
2022-08-19 09:30:00,54.86,55.14,53.81,54.02,159097.0,53.6143,53.8879,52.5881,52.7934,159097.0
2022-08-19 10:00:00,54.02,54.23,53.92,54.16,117260.0,52.7934,52.9986,52.6956,52.9302,117260.0
2022-08-19 10:30:00,54.17,54.35,54.06,54.06,138143.0,52.94,53.1159,52.8324,52.8324,138143.0
2022-08-19 11:00:00,54.05,54.08,53.71,54.07,108050.0,52.8227,52.852,52.4904,52.8422,108050.0
2022-08-19 11:30:00,54.12,54.18,53.96,53.99,91871.0,52.8911,52.9497,52.7347,52.764,91871.0
2022-08-19 12:00:00,53.99,54.06,53.88,53.96,47963.0,52.764,52.8324,52.6565,52.7347,47963.0
2022-08-19 12:30:00,53.96,54.22,53.89,54.17,59948.0,52.7347,52.9888,52.6663,52.94,59948.0
2022-08-19 13:00:00,54.17,54.26,54.11,54.13,51493.0,52.94,53.0279,52.8813,52.9009,51493.0
2022-08-19 13:30:00,54.14,54.26,54.04,54.24,51380.0,52.9106,53.0279,52.8129,53.0084,51380.0
2022-08-19 14:00:00,54.22,54.22,53.93,54.0,50789.0,52.9888,52.9888,52.7054,52.7738,50789.0
2022-08-19 14:30:00,54.0,54.07,53.88,53.91,40268.0,52.7738,52.8422,52.6565,52.6859,40268.0
2022-08-19 15:00:00,53.91,54.16,53.81,54.12,58531.0,52.6859,52.9302,52.5881,52.8911,58531.0
2022-08-19 15:30:00,54.14,54.18,54.0,54.09,204633.0,52.9106,52.9497,52.7738,52.8618,204633.0
2022-08-22 09:30:00,53.0,53.35,52.72,53.22,140692.0,51.7965,52.1386,51.5229,52.0115,140692.0
2022-08-22 10:00:00,53.2,53.2,52.39,52.47,77847.0,51.992,51.992,51.2004,51.2786,77847.0
2022-08-22 10:30:00,52.46,52.77,52.36,52.54,110453.0,51.2688,51.5717,51.1711,51.347,110453.0
2022-08-22 11:00:00,52.54,52.89,52.54,52.72,90840.0,51.347,51.689,51.347,51.5229,90840.0
2022-08-22 11:30:00,52.71,53.03,52.7,53.01,76961.0,51.5131,51.8258,51.5033,51.8063,76961.0
2022-08-22 12:00:00,53.02,53.19,53.0,53.06,61419.0,51.8161,51.9822,51.7965,51.8552,61419.0
2022-08-22 12:30:00,53.07,53.22,53.03,53.17,73471.0,51.8649,52.0115,51.8258,51.9627,73471.0
2022-08-22 13:00:00,53.2,53.21,52.89,52.93,73052.0,51.992,52.0017,51.689,51.7281,73052.0
2022-08-22 13:30:00,52.92,53.11,52.86,53.08,50576.0,51.7183,51.904,51.6597,51.8747,50576.0
2022-08-22 14:00:00,53.07,53.08,52.85,53.04,46002.0,51.8649,51.8747,51.6499,51.8356,46002.0
2022-08-22 14:30:00,53.04,53.08,52.88,53.07,63511.0,51.8356,51.8747,51.6792,51.8649,63511.0
2022-08-22 15:00:00,53.07,53.15,52.96,52.99,60257.0,51.8649,51.9431,51.7574,51.7867,60257.0
2022-08-22 15:30:00,53.01,53.13,52.86,52.93,239655.0,51.8063,51.9236,51.6597,51.7281,239655.0
2022-08-23 09:30:00,52.93,53.54,52.7,53.31,104179.0,51.7281,52.3243,51.5033,52.0995,104179.0
2022-08-23 10:00:00,53.34,53.76,53.12,53.46,45558.0,52.1288,52.5393,51.9138,52.2461,45558.0
2022-08-23 10:30:00,53.38,53.51,53.18,53.19,46784.0,52.1679,52.2949,51.9724,51.9822,46784.0
2022-08-23 11:00:00,53.18,53.48,53.08,53.18,39200.0,51.9724,52.2656,51.8747,51.9724,39200.0
2022-08-23 11:30:00,53.18,53.26,53.01,53.03,51884.0,51.9724,52.0506,51.8063,51.8258,51884.0
2022-08-23 12:00:00,53.05,53.11,52.85,52.9,48671.0,51.8454,51.904,51.6499,51.6988,48671.0
2022-08-23 12:30:00,52.91,53.05,52.87,53.0,60959.0,51.7086,51.8454,51.6695,51.7965,60959.0
2022-08-23 13:00:00,53.0,53.09,52.87,53.0,51452.0,51.7965,51.8845,51.6695,51.7965,51452.0
2022-08-23 13:30:00,53.01,53.06,52.74,52.8,42385.0,51.8063,51.8552,51.5424,51.6011,42385.0
2022-08-23 14:00:00,52.78,53.05,52.72,53.02,40922.0,51.5815,51.8454,51.5229,51.8161,40922.0
2022-08-23 14:30:00,53.04,53.06,52.82,52.88,37958.0,51.8356,51.8552,51.6206,51.6792,37958.0
2022-08-23 15:00:00,52.88,52.97,52.77,52.82,187409.0,51.6792,51.7672,51.5717,51.6206,187409.0
2022-08-23 15:30:00,52.83,52.92,52.77,52.8,235513.0,51.6304,51.7183,51.5717,51.6011,235513.0
2022-08-24 09:30:00,52.64,52.86,52.53,52.85,61016.0,51.4447,51.6597,51.3372,51.6499,61016.0
2022-08-24 10:00:00,52.81,53.15,52.53,53.08,93391.0,51.6108,51.9431,51.3372,51.8747,93391.0
2022-08-24 10:30:00,53.1,53.38,53.02,53.28,41461.0,51.8942,52.1679,51.8161,52.0702,41461.0
2022-08-24 11:00:00,53.29,53.44,53.18,53.39,52464.0,52.0799,52.2265,51.9724,52.1777,52464.0
2022-08-24 11:30:00,53.39,53.59,53.33,53.53,52120.0,52.1777,52.3731,52.119,52.3145,52120.0
2022-08-24 12:00:00,53.53,53.55,53.36,53.37,36963.0,52.3145,52.334,52.1483,52.1581,36963.0
2022-08-24 12:30:00,53.37,53.37,53.07,53.22,46704.0,52.1581,52.1581,51.8649,52.0115,46704.0
2022-08-24 13:00:00,53.23,53.35,53.14,53.15,33369.0,52.0213,52.1386,51.9333,51.9431,33369.0
2022-08-24 13:30:00,53.15,53.18,53.04,53.16,80969.0,51.9431,51.9724,51.8356,51.9529,80969.0
2022-08-24 14:00:00,53.18,53.18,53.08,53.14,44618.0,51.9724,51.9724,51.8747,51.9333,44618.0
2022-08-24 14:30:00,53.14,53.17,53.05,53.16,31622.0,51.9333,51.9627,51.8454,51.9529,31622.0
2022-08-24 15:00:00,53.16,53.26,53.13,53.2,51824.0,51.9529,52.0506,51.9236,51.992,51824.0
2022-08-24 15:30:00,53.21,53.35,53.11,53.14,140446.0,52.0017,52.1386,51.904,51.9333,140446.0
2022-08-25 09:30:00,53.5,53.87,53.06,53.84,74536.0,52.2852,52.6468,51.8552,52.6174,74536.0
2022-08-25 10:00:00,53.88,54.04,53.76,54.03,31253.0,52.6565,52.8129,52.5393,52.8031,31253.0
2022-08-25 10:30:00,54.06,54.15,53.96,54.03,39986.0,52.8324,52.9204,52.7347,52.8031,39986.0
2022-08-25 11:00:00,54.02,54.06,53.65,53.83,65006.0,52.7934,52.8324,52.4318,52.6077,65006.0
2022-08-25 11:30:00,53.83,53.91,53.75,53.87,32026.0,52.6077,52.6859,52.5295,52.6468,32026.0
2022-08-25 12:00:00,53.87,53.88,53.65,53.86,48972.0,52.6468,52.6565,52.4318,52.637,48972.0
2022-08-25 12:30:00,53.86,53.91,53.66,53.8,45230.0,52.637,52.6859,52.4415,52.5784,45230.0
2022-08-25 13:00:00,53.78,53.99,53.76,53.96,30967.0,52.5588,52.764,52.5393,52.7347,30967.0
2022-08-25 13:30:00,53.98,54.1,53.93,54.09,46297.0,52.7543,52.8715,52.7054,52.8618,46297.0
2022-08-25 14:00:00,54.09,54.12,53.96,54.05,36294.0,52.8618,52.8911,52.7347,52.8227,36294.0
2022-08-25 14:30:00,54.05,54.09,53.87,54.02,62443.0,52.8227,52.8618,52.6468,52.7934,62443.0
2022-08-25 15:00:00,54.03,54.26,54.01,54.23,44572.0,52.8031,53.0279,52.7836,52.9986,44572.0
2022-08-25 15:30:00,54.25,54.42,54.17,54.42,226490.0,53.0181,53.1843,52.94,53.1843,226490.0
2022-08-26 09:30:00,54.15,54.52,53.98,54.13,62808.0,52.9204,53.282,52.7543,52.9009,62808.0
2022-08-26 10:00:00,54.11,54.13,53.09,53.13,74154.0,52.8813,52.9009,51.8845,51.9236,74154.0
2022-08-26 10:30:00,53.13,53.13,52.71,52.74,84915.0,51.9236,51.9236,51.5131,51.5424,84915.0
2022-08-26 11:00:00,52.7,52.77,52.21,52.32,48268.0,51.5033,51.5717,51.0245,51.132,48268.0
2022-08-26 11:30:00,52.34,52.61,52.3,52.39,66725.0,51.1515,51.4154,51.1124,51.2004,66725.0
2022-08-26 12:00:00,52.41,52.42,52.07,52.08,35303.0,51.2199,51.2297,50.8876,50.8974,35303.0
2022-08-26 12:30:00,52.09,52.32,51.98,52.3,49272.0,50.9072,51.132,50.7997,51.1124,49272.0
2022-08-26 13:00:00,52.29,52.33,52.18,52.18,44779.0,51.1026,51.1417,50.9951,50.9951,44779.0
2022-08-26 13:30:00,52.17,52.19,52.01,52.09,42016.0,50.9854,51.0049,50.829,50.9072,42016.0
2022-08-26 14:00:00,52.17,52.18,51.9,51.97,39149.0,50.9854,50.9951,50.7215,50.7899,39149.0
2022-08-26 14:30:00,51.97,52.06,51.83,51.89,40808.0,50.7899,50.8779,50.6531,50.7117,40808.0
2022-08-26 15:00:00,51.89,52.06,51.78,51.94,54693.0,50.7117,50.8779,50.6042,50.7606,54693.0
2022-08-26 15:30:00,51.92,51.93,51.63,51.64,216847.0,50.741,50.7508,50.4576,50.4674,216847.0
2022-08-29 09:30:00,50.94,51.27,49.35,51.06,358002.0,49.7833,50.1058,48.2294,49.9006,358002.0
2022-08-29 10:00:00,51.04,51.41,50.98,51.25,66367.0,49.881,50.2426,49.8224,50.0863,66367.0
2022-08-29 10:30:00,51.21,51.34,50.87,51.0,79537.0,50.0472,50.1742,49.7149,49.8419,79537.0
2022-08-29 11:00:00,50.98,51.35,50.9,51.21,67651.0,49.8224,50.184,49.7442,50.0472,67651.0
2022-08-29 11:30:00,51.2,51.46,51.19,51.39,51953.0,50.0374,50.2915,50.0276,50.2231,51953.0
2022-08-29 12:00:00,51.41,51.57,51.36,51.47,60726.0,50.2426,50.399,50.1938,50.3013,60726.0
2022-08-29 12:30:00,51.48,51.72,51.37,51.63,48752.0,50.311,50.5456,50.2035,50.4576,48752.0
2022-08-29 13:00:00,51.63,51.75,51.49,51.62,54604.0,50.4576,50.5749,50.3208,50.4479,54604.0
2022-08-29 13:30:00,51.6,52.03,51.6,52.02,83015.0,50.4283,50.8485,50.4283,50.8388,83015.0
2022-08-29 14:00:00,52.02,52.02,51.54,51.54,49092.0,50.8388,50.8388,50.3697,50.3697,49092.0
2022-08-29 14:30:00,51.54,51.68,51.38,51.61,79449.0,50.3697,50.5065,50.2133,50.4381,79449.0
2022-08-29 15:00:00,51.61,51.73,51.3,51.32,105986.0,50.4381,50.5554,50.1351,50.1547,105986.0
2022-08-29 15:30:00,51.32,51.47,51.13,51.15,481580.0,50.1547,50.3013,49.969,49.9885,481580.0
2022-08-30 09:30:00,51.66,51.79,51.08,51.14,92955.0,50.4869,50.614,49.9201,49.9788,92955.0
2022-08-30 10:00:00,51.16,51.22,50.49,50.54,92138.0,49.9983,50.0569,49.3435,49.3924,92138.0
2022-08-30 10:30:00,50.53,50.6,50.03,50.46,101820.0,49.3826,49.451,48.894,49.3142,101820.0
2022-08-30 11:00:00,50.45,50.52,50.24,50.4,84807.0,49.3044,49.3728,49.0992,49.2556,84807.0
2022-08-30 11:30:00,50.4,50.74,50.4,50.65,91875.0,49.2556,49.5878,49.2556,49.4999,91875.0
2022-08-30 12:00:00,50.66,50.87,50.52,50.59,59626.0,49.5097,49.7149,49.3728,49.4412,59626.0
2022-08-30 12:30:00,50.58,50.6,50.28,50.32,71473.0,49.4315,49.451,49.1383,49.1774,71473.0
2022-08-30 13:00:00,50.3,50.39,50.12,50.36,91841.0,49.1578,49.2458,48.9819,49.2165,91841.0
2022-08-30 13:30:00,50.36,50.49,50.19,50.34,67008.0,49.2165,49.3435,49.0503,49.1969,67008.0
2022-08-30 14:00:00,50.35,50.42,50.22,50.24,65213.0,49.2067,49.2751,49.0796,49.0992,65213.0
2022-08-30 14:30:00,50.24,50.51,50.24,50.45,66370.0,49.0992,49.3631,49.0992,49.3044,66370.0
2022-08-30 15:00:00,50.47,50.73,50.42,50.61,90849.0,49.324,49.5781,49.2751,49.4608,90849.0
2022-08-30 15:30:00,50.62,50.8,50.47,50.71,368543.0,49.4706,49.6465,49.324,49.5585,368543.0
2022-08-31 09:30:00,50.79,51.38,50.43,50.73,101329.0,49.6367,50.2133,49.2849,49.5781,101329.0
2022-08-31 10:00:00,50.76,50.89,50.49,50.58,75416.0,49.6074,49.7344,49.3435,49.4315,75416.0
2022-08-31 10:30:00,50.58,51.12,50.49,50.53,92323.0,49.4315,49.9592,49.3435,49.3826,92323.0
2022-08-31 11:00:00,50.53,50.6,50.27,50.47,95262.0,49.3826,49.451,49.1285,49.324,95262.0
2022-08-31 11:30:00,50.46,50.79,50.42,50.75,80163.0,49.3142,49.6367,49.2751,49.5976,80163.0
2022-08-31 12:00:00,50.76,50.83,50.64,50.67,52777.0,49.6074,49.6758,49.4901,49.5194,52777.0
2022-08-31 12:30:00,50.7,50.89,50.51,50.58,44480.0,49.5487,49.7344,49.3631,49.4315,44480.0
2022-08-31 13:00:00,50.59,50.72,50.37,50.52,46619.0,49.4412,49.5683,49.2262,49.3728,46619.0
2022-08-31 13:30:00,50.52,50.52,50.36,50.5,33393.0,49.3728,49.3728,49.2165,49.3533,33393.0
2022-08-31 14:00:00,50.51,50.56,50.37,50.44,50715.0,49.3631,49.4119,49.2262,49.2946,50715.0
2022-08-31 14:30:00,50.44,50.46,50.29,50.43,52332.0,49.2946,49.3142,49.1481,49.2849,52332.0
2022-08-31 15:00:00,50.43,50.74,50.37,50.65,78247.0,49.2849,49.5878,49.2262,49.4999,78247.0
2022-08-31 15:30:00,50.64,51.05,50.51,50.57,459949.0,49.4901,49.8908,49.3631,49.4217,459949.0
2022-09-01 09:30:00,49.74,49.74,49.06,49.18,63721.0,48.6105,48.6105,47.946,48.0633,63721.0
2022-09-01 10:00:00,49.18,49.28,48.59,48.97,212860.0,48.0633,48.161,47.4867,47.858,212860.0
2022-09-01 10:30:00,48.98,49.0,48.3,48.65,146962.0,47.8678,47.8873,47.2032,47.5453,146962.0
2022-09-01 11:00:00,48.65,49.1,48.6,48.83,108320.0,47.5453,47.9851,47.4964,47.7212,108320.0
2022-09-01 11:30:00,48.85,49.31,48.82,49.21,209796.0,47.7408,48.1903,47.7114,48.0926,209796.0
2022-09-01 12:00:00,49.18,49.4,49.04,49.37,106804.0,48.0633,48.2783,47.9264,48.2489,106804.0
2022-09-01 12:30:00,49.35,49.39,48.96,49.07,104817.0,48.2294,48.2685,47.8483,47.9558,104817.0
2022-09-01 13:00:00,49.09,49.43,49.03,49.38,74524.0,47.9753,48.3076,47.9167,48.2587,74524.0
2022-09-01 13:30:00,49.39,49.41,49.11,49.12,69206.0,48.2685,48.288,47.9948,48.0046,69206.0
2022-09-01 14:00:00,49.12,49.58,49.12,49.55,46192.0,48.0046,48.4542,48.0046,48.4249,46192.0
2022-09-01 14:30:00,49.57,49.79,49.56,49.69,57452.0,48.4444,48.6594,48.4346,48.5617,57452.0
2022-09-01 15:00:00,49.68,49.95,49.64,49.72,69994.0,48.5519,48.8158,48.5128,48.591,69994.0
2022-09-01 15:30:00,49.71,50.15,49.67,50.14,308250.0,48.5812,49.0112,48.5421,49.0015,308250.0
2022-09-02 09:30:00,51.07,51.07,49.78,50.01,99690.0,49.9103,49.9103,48.6496,48.8744,99690.0
2022-09-02 10:00:00,50.02,50.55,49.86,50.54,69436.0,48.8842,49.4022,48.7278,49.3924,69436.0
2022-09-02 10:30:00,50.53,50.99,50.49,50.69,165473.0,49.3826,49.8322,49.3435,49.539,165473.0
2022-09-02 11:00:00,50.69,50.84,50.53,50.57,104455.0,49.539,49.6856,49.3826,49.4217,104455.0
2022-09-02 11:30:00,50.57,50.83,50.55,50.75,62441.0,49.4217,49.6758,49.4022,49.5976,62441.0
2022-09-02 12:00:00,50.76,50.77,50.19,50.21,78854.0,49.6074,49.6172,49.0503,49.0699,78854.0
2022-09-02 12:30:00,50.2,50.29,49.7,49.83,104589.0,49.0601,49.1481,48.5715,48.6985,104589.0
2022-09-02 13:00:00,49.8,49.8,49.26,49.29,73475.0,48.6692,48.6692,48.1414,48.1708,73475.0
2022-09-02 13:30:00,49.31,49.59,49.2,49.25,126726.0,48.1903,48.4639,48.0828,48.1317,126726.0
2022-09-02 14:00:00,49.25,49.5,49.25,49.49,75024.0,48.1317,48.376,48.1317,48.3662,75024.0
2022-09-02 14:30:00,49.49,49.54,49.22,49.23,65889.0,48.3662,48.4151,48.1024,48.1121,65889.0
2022-09-02 15:00:00,49.23,49.49,49.17,49.25,111538.0,48.1121,48.3662,48.0535,48.1317,111538.0
2022-09-02 15:30:00,49.24,49.28,48.88,49.28,347017.0,48.1219,48.161,47.7701,48.161,347017.0
2022-09-06 09:30:00,49.07,49.25,48.34,48.62,258818.0,47.9558,48.1317,47.2423,47.516,258818.0
2022-09-06 10:00:00,48.6,48.6,47.48,47.9,340388.0,47.4964,47.4964,46.4019,46.8123,340388.0
2022-09-06 10:30:00,47.89,48.39,47.71,48.34,315305.0,46.8026,47.2912,46.6266,47.2423,315305.0
2022-09-06 11:00:00,48.33,48.82,48.17,48.58,234830.0,47.2326,47.7114,47.0762,47.4769,234830.0
2022-09-06 11:30:00,48.56,48.77,48.38,48.66,141804.0,47.4573,47.6626,47.2814,47.5551,141804.0
2022-09-06 12:00:00,48.66,48.91,48.17,48.26,210982.0,47.5551,47.7994,47.0762,47.1642,210982.0
2022-09-06 12:30:00,48.27,48.44,48.12,48.35,110996.0,47.1739,47.3401,47.0273,47.2521,110996.0
2022-09-06 13:00:00,48.35,48.37,48.02,48.1,69498.0,47.2521,47.2717,46.9296,47.0078,69498.0
2022-09-06 13:30:00,48.09,48.29,48.04,48.28,78239.0,46.998,47.1935,46.9491,47.1837,78239.0
2022-09-06 14:00:00,48.23,48.35,48.12,48.28,102343.0,47.1348,47.2521,47.0273,47.1837,102343.0
2022-09-06 14:30:00,48.27,48.29,48.06,48.17,80236.0,47.1739,47.1935,46.9687,47.0762,80236.0
2022-09-06 15:00:00,48.2,48.46,48.12,48.38,105637.0,47.1055,47.3596,47.0273,47.2814,105637.0
2022-09-06 15:30:00,48.35,48.52,48.2,48.5,425966.0,47.2521,47.4182,47.1055,47.3987,425966.0
2022-09-07 09:30:00,48.37,48.7,48.11,48.16,152300.0,47.2717,47.5942,47.0176,47.0664,152300.0
2022-09-07 10:00:00,48.16,48.27,47.62,47.98,249647.0,47.0664,47.1739,46.5387,46.8905,249647.0
2022-09-07 10:30:00,47.99,48.39,47.99,48.27,141136.0,46.9003,47.2912,46.9003,47.1739,141136.0
2022-09-07 11:00:00,48.26,48.57,48.18,48.47,172564.0,47.1642,47.4671,47.086,47.3694,172564.0
2022-09-07 11:30:00,48.48,48.75,48.4,48.61,112794.0,47.3792,47.643,47.301,47.5062,112794.0
2022-09-07 12:00:00,48.61,48.64,48.28,48.51,95363.0,47.5062,47.5355,47.1837,47.4085,95363.0
2022-09-07 12:30:00,48.5,48.79,48.4,48.67,53292.0,47.3987,47.6821,47.301,47.5648,53292.0
2022-09-07 13:00:00,48.68,48.84,48.66,48.84,189135.0,47.5746,47.731,47.5551,47.731,189135.0
2022-09-07 13:30:00,48.84,49.24,48.81,49.14,102638.0,47.731,48.1219,47.7017,48.0242,102638.0
2022-09-07 14:00:00,49.15,49.32,49.02,49.25,76017.0,48.0339,48.2001,47.9069,48.1317,76017.0
2022-09-07 14:30:00,49.25,49.71,49.25,49.67,130568.0,48.1317,48.5812,48.1317,48.5421,130568.0
2022-09-07 15:00:00,49.67,49.74,49.49,49.62,110393.0,48.5421,48.6105,48.3662,48.4933,110393.0
2022-09-07 15:30:00,49.62,49.71,49.38,49.44,347997.0,48.4933,48.5812,48.2587,48.3174,347997.0
2022-09-08 09:30:00,48.85,49.34,48.6,49.32,90295.0,47.7408,48.2196,47.4964,48.2001,90295.0
2022-09-08 10:00:00,49.33,49.67,49.06,49.56,76431.0,48.2099,48.5421,47.946,48.4346,76431.0
2022-09-08 10:30:00,49.57,49.95,49.45,49.94,53504.0,48.4444,48.8158,48.3271,48.806,53504.0
2022-09-08 11:00:00,49.95,50.19,49.94,50.01,85552.0,48.8158,49.0503,48.806,48.8744,85552.0
2022-09-08 11:30:00,50.0,50.15,49.91,50.02,56118.0,48.8646,49.0112,48.7767,48.8842,56118.0
2022-09-08 12:00:00,50.03,50.04,49.21,49.36,83169.0,48.894,48.9037,48.0926,48.2392,83169.0
2022-09-08 12:30:00,49.37,49.77,49.34,49.67,121153.0,48.2489,48.6399,48.2196,48.5421,121153.0
2022-09-08 13:00:00,49.64,49.93,49.54,49.9,73812.0,48.5128,48.7962,48.4151,48.7669,73812.0
2022-09-08 13:30:00,49.9,50.01,49.68,49.81,88860.0,48.7669,48.8744,48.5519,48.679,88860.0
2022-09-08 14:00:00,49.8,49.88,49.71,49.84,121585.0,48.6692,48.7474,48.5812,48.7083,121585.0
2022-09-08 14:30:00,49.85,50.02,49.69,49.82,88296.0,48.718,48.8842,48.5617,48.6887,88296.0
2022-09-08 15:00:00,49.82,50.02,49.7,49.93,70610.0,48.6887,48.8842,48.5715,48.7962,70610.0
2022-09-08 15:30:00,49.94,50.12,49.85,50.09,243592.0,48.806,48.9819,48.718,48.9526,243592.0
2022-09-09 09:30:00,50.61,51.15,50.57,51.13,116624.0,49.4608,49.9885,49.4217,49.969,116624.0
2022-09-09 10:00:00,51.16,51.47,50.97,51.06,93899.0,49.9983,50.3013,49.8126,49.9006,93899.0
2022-09-09 10:30:00,51.09,51.1,50.9,51.04,217216.0,49.9299,49.9397,49.7442,49.881,217216.0
2022-09-09 11:00:00,51.05,51.26,50.99,51.24,122928.0,49.8908,50.096,49.8322,50.0765,122928.0
2022-09-09 11:30:00,51.24,51.35,51.11,51.25,74523.0,50.0765,50.184,49.9494,50.0863,74523.0
2022-09-09 12:00:00,51.23,51.26,50.99,51.1,56466.0,50.0667,50.096,49.8322,49.9397,56466.0
2022-09-09 12:30:00,51.09,51.36,51.07,51.35,48945.0,49.9299,50.1938,49.9103,50.184,48945.0
2022-09-09 13:00:00,51.34,51.48,51.28,51.42,57331.0,50.1742,50.311,50.1156,50.2524,57331.0
2022-09-09 13:30:00,51.43,51.57,51.31,51.42,78875.0,50.2622,50.399,50.1449,50.2524,78875.0
2022-09-09 14:00:00,51.4,51.59,51.33,51.59,60123.0,50.2328,50.4185,50.1644,50.4185,60123.0
2022-09-09 14:30:00,51.59,51.63,51.29,51.46,89228.0,50.4185,50.4576,50.1253,50.2915,89228.0
2022-09-09 15:00:00,51.45,51.55,51.42,51.5,69047.0,50.2817,50.3794,50.2524,50.3306,69047.0
2022-09-09 15:30:00,51.5,51.61,51.43,51.52,305267.0,50.3306,50.4381,50.2622,50.3501,305267.0
2022-09-12 09:30:00,52.1,52.67,51.87,52.67,125205.0,50.917,51.474,50.6922,51.474,125205.0
2022-09-12 10:00:00,52.68,53.02,52.64,52.88,211642.0,51.4838,51.8161,51.4447,51.6792,211642.0
2022-09-12 10:30:00,52.91,52.94,52.45,52.48,110004.0,51.7086,51.7379,51.259,51.2883,110004.0
2022-09-12 11:00:00,52.48,52.5,52.13,52.4,97600.0,51.2883,51.3079,50.9463,51.2101,97600.0
2022-09-12 11:30:00,52.41,52.48,52.14,52.21,71272.0,51.2199,51.2883,50.956,51.0245,71272.0
2022-09-12 12:00:00,52.2,52.41,52.2,52.38,60442.0,51.0147,51.2199,51.0147,51.1906,60442.0
2022-09-12 12:30:00,52.38,52.52,52.36,52.5,58511.0,51.1906,51.3274,51.1711,51.3079,58511.0
2022-09-12 13:00:00,52.5,52.63,52.4,52.61,47603.0,51.3079,51.4349,51.2101,51.4154,47603.0
2022-09-12 13:30:00,52.61,52.69,52.48,52.68,39487.0,51.4154,51.4936,51.2883,51.4838,39487.0
2022-09-12 14:00:00,52.68,52.73,52.51,52.57,116785.0,51.4838,51.5326,51.3176,51.3763,116785.0
2022-09-12 14:30:00,52.56,52.71,52.46,52.66,37392.0,51.3665,51.5131,51.2688,51.4642,37392.0
2022-09-12 15:00:00,52.66,52.75,52.58,52.66,127830.0,51.4642,51.5522,51.3861,51.4642,127830.0
2022-09-12 15:30:00,52.66,52.76,52.54,52.69,258824.0,51.4642,51.562,51.347,51.4936,258824.0
2022-09-13 09:30:00,50.59,51.32,50.55,51.02,223178.0,49.4412,50.1547,49.4022,49.8615,223178.0
2022-09-13 10:00:00,51.0,51.06,50.59,50.7,96320.0,49.8419,49.9006,49.4412,49.5487,96320.0
2022-09-13 10:30:00,50.68,50.72,50.14,50.4,134951.0,49.5292,49.5683,49.0015,49.2556,134951.0
2022-09-13 11:00:00,50.4,50.63,50.39,50.59,147986.0,49.2556,49.4803,49.2458,49.4412,147986.0
2022-09-13 11:30:00,50.6,50.73,50.27,50.45,93583.0,49.451,49.5781,49.1285,49.3044,93583.0
2022-09-13 12:00:00,50.45,50.63,50.37,50.39,59416.0,49.3044,49.4803,49.2262,49.2458,59416.0
2022-09-13 12:30:00,50.37,50.43,50.23,50.25,116524.0,49.2262,49.2849,49.0894,49.109,116524.0
2022-09-13 13:00:00,50.22,50.54,50.15,50.51,93654.0,49.0796,49.3924,49.0112,49.3631,93654.0
2022-09-13 13:30:00,50.51,50.62,50.26,50.4,102222.0,49.3631,49.4706,49.1187,49.2556,102222.0
2022-09-13 14:00:00,50.41,50.46,50.25,50.36,61485.0,49.2653,49.3142,49.109,49.2165,61485.0
2022-09-13 14:30:00,50.36,50.38,50.0,50.14,97761.0,49.2165,49.236,48.8646,49.0015,97761.0
2022-09-13 15:00:00,50.11,50.2,49.81,49.89,246560.0,48.9721,49.0601,48.679,48.7571,246560.0
2022-09-13 15:30:00,49.89,50.06,49.68,50.0,491171.0,48.7571,48.9233,48.5519,48.8646,491171.0
2022-09-14 09:30:00,50.23,50.56,49.74,49.94,203068.0,49.0894,49.4119,48.6105,48.806,203068.0
2022-09-14 10:00:00,49.94,50.15,49.48,49.48,68301.0,48.806,49.0112,48.3564,48.3564,68301.0
2022-09-14 10:30:00,49.49,50.32,49.43,50.19,66754.0,48.3662,49.1774,48.3076,49.0503,66754.0
2022-09-14 11:00:00,50.18,50.23,49.98,50.09,96663.0,49.0406,49.0894,48.8451,48.9526,96663.0
2022-09-14 11:30:00,50.08,50.32,50.06,50.1,53356.0,48.9428,49.1774,48.9233,48.9624,53356.0
2022-09-14 12:00:00,50.12,50.25,50.01,50.11,73689.0,48.9819,49.109,48.8744,48.9721,73689.0
2022-09-14 12:30:00,50.12,50.29,50.0,50.1,90019.0,48.9819,49.1481,48.8646,48.9624,90019.0
2022-09-14 13:00:00,50.12,50.17,49.95,49.98,83557.0,48.9819,49.0308,48.8158,48.8451,83557.0
2022-09-14 13:30:00,50.0,50.21,49.97,50.03,192958.0,48.8646,49.0699,48.8353,48.894,192958.0
2022-09-14 14:00:00,50.03,50.09,49.83,49.97,213516.0,48.894,48.9526,48.6985,48.8353,213516.0
2022-09-14 14:30:00,49.98,50.1,49.88,49.97,266051.0,48.8451,48.9624,48.7474,48.8353,266051.0
2022-09-14 15:00:00,49.96,50.03,49.64,49.76,223312.0,48.8255,48.894,48.5128,48.6301,223312.0
2022-09-14 15:30:00,49.76,50.21,49.64,50.16,294228.0,48.6301,49.0699,48.5128,49.021,294228.0
2022-09-15 09:30:00,49.87,50.6,49.74,50.49,216226.0,48.7376,49.451,48.6105,49.3435,216226.0
2022-09-15 10:00:00,50.5,50.6,49.74,49.74,150270.0,49.3533,49.451,48.6105,48.6105,150270.0
2022-09-15 10:30:00,49.73,50.04,49.69,49.79,297653.0,48.6008,48.9037,48.5617,48.6594,297653.0
2022-09-15 11:00:00,49.79,50.04,49.64,49.97,428200.0,48.6594,48.9037,48.5128,48.8353,428200.0
2022-09-15 11:30:00,49.96,50.22,49.77,49.89,346373.0,48.8255,49.0796,48.6399,48.7571,346373.0
2022-09-15 12:00:00,49.89,50.03,49.72,49.81,424084.0,48.7571,48.894,48.591,48.679,424084.0
2022-09-15 12:30:00,49.8,50.02,49.69,49.98,283859.0,48.6692,48.8842,48.5617,48.8451,283859.0
2022-09-15 13:00:00,50.0,50.31,49.99,50.25,136736.0,48.8646,49.1676,48.8549,49.109,136736.0
2022-09-15 13:30:00,50.24,50.24,49.92,49.98,78607.0,49.0992,49.0992,48.7865,48.8451,78607.0
2022-09-15 14:00:00,49.97,49.97,49.69,49.77,154269.0,48.8353,48.8353,48.5617,48.6399,154269.0
2022-09-15 14:30:00,49.76,49.81,49.57,49.67,151961.0,48.6301,48.679,48.4444,48.5421,151961.0
2022-09-15 15:00:00,49.66,49.75,49.29,49.36,389371.0,48.5324,48.6203,48.1708,48.2392,389371.0
2022-09-15 15:30:00,49.34,49.66,49.31,49.61,540331.0,48.2196,48.5324,48.1903,48.4835,540331.0
2022-09-16 09:30:00,48.68,48.77,47.36,47.55,486954.0,47.5746,47.6626,46.2846,46.4703,486954.0
2022-09-16 10:00:00,47.55,48.06,47.51,47.91,523140.0,46.4703,46.9687,46.4312,46.8221,523140.0
2022-09-16 10:30:00,47.91,48.24,47.82,47.96,204948.0,46.8221,47.1446,46.7341,46.871,204948.0
2022-09-16 11:00:00,47.98,48.18,47.81,47.9,117696.0,46.8905,47.086,46.7244,46.8123,117696.0
2022-09-16 11:30:00,47.9,48.13,47.8,48.11,125885.0,46.8123,47.0371,46.7146,47.0176,125885.0
2022-09-16 12:00:00,48.11,48.11,47.87,47.91,213439.0,47.0176,47.0176,46.783,46.8221,213439.0
2022-09-16 12:30:00,47.92,48.01,47.8,47.86,118066.0,46.8319,46.9198,46.7146,46.7732,118066.0
2022-09-16 13:00:00,47.86,47.96,47.71,47.84,260489.0,46.7732,46.871,46.6266,46.7537,260489.0
2022-09-16 13:30:00,47.84,48.0,47.55,47.7,191553.0,46.7537,46.9101,46.4703,46.6169,191553.0
2022-09-16 14:00:00,47.69,48.05,47.66,48.0,249053.0,46.6071,46.9589,46.5778,46.9101,249053.0
2022-09-16 14:30:00,47.98,48.17,47.93,48.14,70797.0,46.8905,47.0762,46.8416,47.0469,70797.0
2022-09-16 15:00:00,48.13,48.36,48.05,48.09,95982.0,47.0371,47.2619,46.9589,46.998,95982.0
2022-09-16 15:30:00,48.08,48.65,47.97,48.54,598825.0,46.9882,47.5453,46.8807,47.4378,598825.0
2022-09-19 09:30:00,47.71,49.11,47.69,49.06,127558.0,46.6266,47.9948,46.6071,47.946,127558.0
2022-09-19 10:00:00,49.04,49.2,48.79,49.09,55491.0,47.9264,48.0828,47.6821,47.9753,55491.0
2022-09-19 10:30:00,49.08,49.41,49.04,49.18,55209.0,47.9655,48.288,47.9264,48.0633,55209.0
2022-09-19 11:00:00,49.18,49.36,48.92,48.93,54821.0,48.0633,48.2392,47.8092,47.8189,54821.0
2022-09-19 11:30:00,48.93,49.02,48.68,48.88,54459.0,47.8189,47.9069,47.5746,47.7701,54459.0
2022-09-19 12:00:00,48.92,48.96,48.63,48.7,97445.0,47.8092,47.8483,47.5257,47.5942,97445.0
2022-09-19 12:30:00,48.68,49.06,48.68,49.03,36104.0,47.5746,47.946,47.5746,47.9167,36104.0
2022-09-19 13:00:00,49.05,49.1,48.95,49.07,29594.0,47.9362,47.9851,47.8385,47.9558,29594.0
2022-09-19 13:30:00,49.07,49.09,48.96,48.97,55945.0,47.9558,47.9753,47.8483,47.858,55945.0
2022-09-19 14:00:00,48.99,49.12,48.95,49.11,128918.0,47.8776,48.0046,47.8385,47.9948,128918.0
2022-09-19 14:30:00,49.12,49.34,49.12,49.3,78842.0,48.0046,48.2196,48.0046,48.1805,78842.0
2022-09-19 15:00:00,49.31,49.51,49.3,49.42,168007.0,48.1903,48.3858,48.1805,48.2978,168007.0
2022-09-19 15:30:00,49.46,49.56,49.32,49.51,256137.0,48.3369,48.4346,48.2001,48.3858,256137.0
2022-09-20 09:30:00,48.89,49.16,48.4,48.52,138107.0,47.7798,48.0437,47.301,47.4182,138107.0
2022-09-20 10:00:00,48.48,48.77,48.33,48.49,125541.0,47.3792,47.6626,47.2326,47.3889,125541.0
2022-09-20 10:30:00,48.47,48.82,48.29,48.76,176556.0,47.3694,47.7114,47.1935,47.6528,176556.0
2022-09-20 11:00:00,48.77,49.0,48.64,48.96,170786.0,47.6626,47.8873,47.5355,47.8483,170786.0
2022-09-20 11:30:00,48.96,49.07,48.78,49.01,96442.0,47.8483,47.9558,47.6723,47.8971,96442.0
2022-09-20 12:00:00,49.03,49.08,48.76,48.79,88919.0,47.9167,47.9655,47.6528,47.6821,88919.0
2022-09-20 12:30:00,48.8,48.85,48.73,48.82,97635.0,47.6919,47.7408,47.6235,47.7114,97635.0
2022-09-20 13:00:00,48.82,48.82,48.09,48.11,115821.0,47.7114,47.7114,46.998,47.0176,115821.0
2022-09-20 13:30:00,48.07,48.07,47.59,47.6,117378.0,46.9785,46.9785,46.5094,46.5191,117378.0
2022-09-20 14:00:00,47.59,47.75,47.55,47.61,92691.0,46.5094,46.6657,46.4703,46.5289,92691.0
2022-09-20 14:30:00,47.61,47.81,47.47,47.71,123628.0,46.5289,46.7244,46.3921,46.6266,123628.0
2022-09-20 15:00:00,47.69,47.97,47.68,47.86,335337.0,46.6071,46.8807,46.5973,46.7732,335337.0
2022-09-20 15:30:00,47.86,47.92,47.59,47.69,447399.0,46.7732,46.8319,46.5094,46.6071,447399.0
2022-09-21 09:30:00,48.33,48.6,47.83,47.87,75768.0,47.2326,47.4964,46.7439,46.783,75768.0
2022-09-21 10:00:00,47.86,48.37,47.76,48.36,63982.0,46.7732,47.2717,46.6755,47.2619,63982.0
2022-09-21 10:30:00,48.39,48.42,47.96,48.08,61158.0,47.2912,47.3205,46.871,46.9882,61158.0
2022-09-21 11:00:00,48.09,48.12,47.83,48.0,90269.0,46.998,47.0273,46.7439,46.9101,90269.0
2022-09-21 11:30:00,48.0,48.06,47.88,47.93,35212.0,46.9101,46.9687,46.7928,46.8416,35212.0
2022-09-21 12:00:00,47.92,47.97,47.8,47.86,59157.0,46.8319,46.8807,46.7146,46.7732,59157.0
2022-09-21 12:30:00,47.85,47.9,47.54,47.55,81798.0,46.7635,46.8123,46.4605,46.4703,81798.0
2022-09-21 13:00:00,47.56,47.65,47.53,47.61,67195.0,46.48,46.568,46.4507,46.5289,67195.0
2022-09-21 13:30:00,47.61,47.76,47.61,47.76,52166.0,46.5289,46.6755,46.5289,46.6755,52166.0
2022-09-21 14:00:00,47.75,47.75,46.74,47.01,262560.0,46.6657,46.6657,45.6787,45.9425,262560.0
2022-09-21 14:30:00,46.99,48.23,46.87,47.92,164093.0,45.923,47.1348,45.8057,46.8319,164093.0
2022-09-21 15:00:00,47.94,48.0,46.9,46.91,176682.0,46.8514,46.9101,45.835,45.8448,176682.0
2022-09-21 15:30:00,46.87,46.98,46.08,46.13,875559.0,45.8057,45.9132,45.0337,45.0825,875559.0
2022-09-22 09:30:00,46.0,46.18,45.04,45.08,166860.0,44.9555,45.1314,44.0173,44.0564,166860.0
2022-09-22 10:00:00,45.1,45.23,44.92,45.0,235911.0,44.0759,44.203,43.9,43.9782,235911.0
2022-09-22 10:30:00,45.01,45.09,44.73,44.82,184249.0,43.9879,44.0661,43.7143,43.8023,184249.0
2022-09-22 11:00:00,44.81,44.91,44.6,44.9,328074.0,43.7925,43.8902,43.5873,43.8804,328074.0
2022-09-22 11:30:00,44.91,45.18,44.9,45.09,192813.0,43.8902,44.1541,43.8804,44.0661,192813.0
2022-09-22 12:00:00,45.08,45.14,44.88,44.89,252162.0,44.0564,44.115,43.8609,43.8707,252162.0
2022-09-22 12:30:00,44.88,44.92,44.56,44.78,238870.0,43.8609,43.9,43.5482,43.7632,238870.0
2022-09-22 13:00:00,44.79,44.88,44.64,44.86,167264.0,43.7729,43.8609,43.6264,43.8414,167264.0
2022-09-22 13:30:00,44.86,44.95,44.75,44.92,233016.0,43.8414,43.9293,43.7339,43.9,233016.0
2022-09-22 14:00:00,44.93,44.94,44.61,44.73,154967.0,43.9098,43.9195,43.597,43.7143,154967.0
2022-09-22 14:30:00,44.73,45.04,44.71,45.0,146385.0,43.7143,44.0173,43.6948,43.9782,146385.0
2022-09-22 15:00:00,45.0,45.23,45.0,45.16,240145.0,43.9782,44.203,43.9782,44.1345,240145.0
2022-09-22 15:30:00,45.17,45.55,45.11,45.11,583759.0,44.1443,44.5157,44.0857,44.0857,583759.0
2022-09-23 09:30:00,44.7,44.77,43.86,44.06,324221.0,43.685,43.7534,42.8641,43.0595,324221.0
2022-09-23 10:00:00,44.05,44.23,43.61,43.83,525109.0,43.0497,43.2257,42.6197,42.8347,525109.0
2022-09-23 10:30:00,43.83,43.91,43.45,43.55,782228.0,42.8347,42.9129,42.4634,42.5611,782228.0
2022-09-23 11:00:00,43.55,43.81,43.45,43.6,220697.0,42.5611,42.8152,42.4634,42.61,220697.0
2022-09-23 11:30:00,43.63,43.77,43.31,43.39,197131.0,42.6393,42.7761,42.3266,42.4047,197131.0
2022-09-23 12:00:00,43.39,43.43,42.98,43.02,275247.0,42.4047,42.4438,42.004,42.0431,275247.0
2022-09-23 12:30:00,43.03,43.52,43.0,43.51,230773.0,42.0529,42.5318,42.0236,42.522,230773.0
2022-09-23 13:00:00,43.51,43.51,43.05,43.08,213896.0,42.522,42.522,42.0725,42.1018,213896.0
2022-09-23 13:30:00,43.07,43.23,43.02,43.17,176351.0,42.092,42.2484,42.0431,42.1897,176351.0
2022-09-23 14:00:00,43.16,43.27,42.99,43.15,250715.0,42.18,42.2875,42.0138,42.1702,250715.0
2022-09-23 14:30:00,43.15,43.23,42.92,42.95,203646.0,42.1702,42.2484,41.9454,41.9747,203646.0
2022-09-23 15:00:00,42.96,43.45,42.96,43.45,371690.0,41.9845,42.4634,41.9845,42.4634,371690.0
2022-09-23 15:30:00,43.45,43.93,43.39,43.89,724041.0,42.4634,42.9325,42.4047,42.8934,724041.0
2022-09-26 09:30:00,43.35,44.41,43.31,44.32,364517.0,42.3656,43.4016,42.3266,43.3136,364517.0
2022-09-26 10:00:00,44.34,44.67,43.96,44.53,243145.0,43.3332,43.6557,42.9618,43.5188,243145.0
2022-09-26 10:30:00,44.55,44.55,43.99,44.16,199257.0,43.5384,43.5384,42.9911,43.1573,199257.0
2022-09-26 11:00:00,44.16,44.19,43.7,43.75,509817.0,43.1573,43.1866,42.7077,42.7566,509817.0
2022-09-26 11:30:00,43.74,43.86,43.48,43.67,232801.0,42.7468,42.8641,42.4927,42.6784,232801.0
2022-09-26 12:00:00,43.66,43.67,43.24,43.29,301841.0,42.6686,42.6784,42.2581,42.307,301841.0
2022-09-26 12:30:00,43.29,43.57,43.24,43.55,136019.0,42.307,42.5806,42.2581,42.5611,136019.0
2022-09-26 13:00:00,43.56,43.7,43.36,43.66,545315.0,42.5709,42.7077,42.3754,42.6686,545315.0
2022-09-26 13:30:00,43.65,43.85,43.58,43.63,298844.0,42.6588,42.8543,42.5904,42.6393,298844.0
2022-09-26 14:00:00,43.62,43.91,43.62,43.68,103867.0,42.6295,42.9129,42.6295,42.6881,103867.0
2022-09-26 14:30:00,43.67,44.0,43.67,43.78,168106.0,42.6784,43.0009,42.6784,42.7859,168106.0
2022-09-26 15:00:00,43.8,43.87,43.67,43.79,132823.0,42.8054,42.8738,42.6784,42.7957,132823.0
2022-09-26 15:30:00,43.8,43.83,43.56,43.67,1062462.0,42.8054,42.8347,42.5709,42.6784,1062462.0
2022-09-27 09:30:00,44.48,44.77,43.73,44.09,238309.0,43.47,43.7534,42.737,43.0888,238309.0
2022-09-27 10:00:00,44.12,44.18,43.69,43.92,176985.0,43.1182,43.1768,42.6979,42.9227,176985.0
2022-09-27 10:30:00,43.95,44.29,43.95,44.26,99892.0,42.952,43.2843,42.952,43.255,99892.0
2022-09-27 11:00:00,44.26,44.33,43.79,43.85,162703.0,43.255,43.3234,42.7957,42.8543,162703.0
2022-09-27 11:30:00,43.83,43.97,43.41,43.41,138473.0,42.8347,42.9716,42.4243,42.4243,138473.0
2022-09-27 12:00:00,43.41,43.5,43.2,43.42,376571.0,42.4243,42.5122,42.219,42.4341,376571.0
2022-09-27 12:30:00,43.43,43.62,43.33,43.61,179973.0,42.4438,42.6295,42.3461,42.6197,179973.0
2022-09-27 13:00:00,43.6,43.62,43.36,43.47,129074.0,42.61,42.6295,42.3754,42.4829,129074.0
2022-09-27 13:30:00,43.47,43.63,43.43,43.62,102688.0,42.4829,42.6393,42.4438,42.6295,102688.0
2022-09-27 14:00:00,43.63,43.71,43.49,43.65,129497.0,42.6393,42.7175,42.5025,42.6588,129497.0
2022-09-27 14:30:00,43.65,43.93,43.58,43.77,154588.0,42.6588,42.9325,42.5904,42.7761,154588.0
2022-09-27 15:00:00,43.76,43.86,43.67,43.77,134232.0,42.7663,42.8641,42.6784,42.7761,134232.0
2022-09-27 15:30:00,43.78,43.95,43.67,43.92,571261.0,42.7859,42.952,42.6784,42.9227,571261.0
2022-09-28 09:30:00,43.96,44.42,43.69,44.3,398273.0,42.9618,43.4113,42.6979,43.2941,398273.0
2022-09-28 10:00:00,44.3,44.45,43.87,44.34,247779.0,43.2941,43.4407,42.8738,43.3332,247779.0
2022-09-28 10:30:00,44.35,44.54,44.25,44.3,301727.0,43.3429,43.5286,43.2452,43.2941,301727.0
2022-09-28 11:00:00,44.29,44.78,44.19,44.64,197100.0,43.2843,43.7632,43.1866,43.6264,197100.0
2022-09-28 11:30:00,44.65,44.9,44.54,44.87,197946.0,43.6361,43.8804,43.5286,43.8511,197946.0
2022-09-28 12:00:00,44.87,44.96,44.53,44.54,98814.0,43.8511,43.9391,43.5188,43.5286,98814.0
2022-09-28 12:30:00,44.54,44.63,44.41,44.48,187987.0,43.5286,43.6166,43.4016,43.47,187987.0
2022-09-28 13:00:00,44.48,44.57,44.4,44.42,115321.0,43.47,43.5579,43.3918,43.4113,115321.0
2022-09-28 13:30:00,44.41,44.48,44.29,44.47,128101.0,43.4016,43.47,43.2843,43.4602,128101.0
2022-09-28 14:00:00,44.47,44.56,44.45,44.51,133136.0,43.4602,43.5482,43.4407,43.4993,133136.0
2022-09-28 14:30:00,44.52,44.81,44.49,44.78,192675.0,43.5091,43.7925,43.4798,43.7632,192675.0
2022-09-28 15:00:00,44.78,45.05,44.77,45.03,164113.0,43.7632,44.027,43.7534,44.0075,164113.0
2022-09-28 15:30:00,45.03,45.25,44.99,45.0,632066.0,44.0075,44.2225,43.9684,43.9782,632066.0
2022-09-29 09:30:00,44.17,44.37,43.49,43.83,296104.0,43.167,43.3625,42.5025,42.8347,296104.0
2022-09-29 10:00:00,43.83,43.87,43.12,43.4,255048.0,42.8347,42.8738,42.1409,42.4145,255048.0
2022-09-29 10:30:00,43.37,43.48,43.23,43.35,160086.0,42.3852,42.4927,42.2484,42.3656,160086.0
2022-09-29 11:00:00,43.34,43.67,43.34,43.51,166678.0,42.3559,42.6784,42.3559,42.522,166678.0
2022-09-29 11:30:00,43.52,43.74,43.41,43.61,212543.0,42.5318,42.7468,42.4243,42.6197,212543.0
2022-09-29 12:00:00,43.59,43.59,43.37,43.45,145217.0,42.6002,42.6002,42.3852,42.4634,145217.0
2022-09-29 12:30:00,43.44,43.59,43.4,43.46,108524.0,42.4536,42.6002,42.4145,42.4731,108524.0
2022-09-29 13:00:00,43.46,43.46,43.28,43.31,224206.0,42.4731,42.4731,42.2972,42.3266,224206.0
2022-09-29 13:30:00,43.31,43.33,42.86,42.88,280765.0,42.3266,42.3461,41.8868,41.9063,280765.0
2022-09-29 14:00:00,42.88,42.93,42.72,42.92,367399.0,41.9063,41.9552,41.7499,41.9454,367399.0
2022-09-29 14:30:00,42.91,42.94,42.74,42.8,283296.0,41.9356,41.965,41.7695,41.8281,283296.0
2022-09-29 15:00:00,42.81,43.17,42.78,43.16,277078.0,41.8379,42.1897,41.8086,42.18,277078.0
2022-09-29 15:30:00,43.15,43.38,43.14,43.32,550212.0,42.1702,42.395,42.1604,42.3363,550212.0
2022-09-30 09:30:00,43.17,43.74,42.93,43.6,248966.0,42.1897,42.7468,41.9552,42.61,248966.0
2022-09-30 10:00:00,43.61,44.03,43.46,43.91,202026.0,42.6197,43.0302,42.4731,42.9129,202026.0
2022-09-30 10:30:00,43.92,44.17,43.84,44.0,273021.0,42.9227,43.167,42.8445,43.0009,273021.0
2022-09-30 11:00:00,44.0,44.25,43.85,44.2,279421.0,43.0009,43.2452,42.8543,43.1963,279421.0
2022-09-30 11:30:00,44.16,44.19,43.75,43.79,116541.0,43.1573,43.1866,42.7566,42.7957,116541.0
2022-09-30 12:00:00,43.79,43.81,43.61,43.61,108330.0,42.7957,42.8152,42.6197,42.6197,108330.0
2022-09-30 12:30:00,43.6,43.92,43.59,43.72,149793.0,42.61,42.9227,42.6002,42.7272,149793.0
2022-09-30 13:00:00,43.73,43.9,43.69,43.88,229544.0,42.737,42.9032,42.6979,42.8836,229544.0
2022-09-30 13:30:00,43.87,43.91,43.49,43.6,104645.0,42.8738,42.9129,42.5025,42.61,104645.0
2022-09-30 14:00:00,43.6,43.69,43.54,43.58,147491.0,42.61,42.6979,42.5513,42.5904,147491.0
2022-09-30 14:30:00,43.57,43.67,43.32,43.36,162888.0,42.5806,42.6784,42.3363,42.3754,162888.0
2022-09-30 15:00:00,43.35,43.5,43.09,43.23,238043.0,42.3656,42.5122,42.1115,42.2484,238043.0
2022-09-30 15:30:00,43.23,43.37,42.95,43.01,470476.0,42.2484,42.3852,41.9747,42.0334,470476.0
2022-10-03 09:30:00,43.37,43.82,42.51,43.24,336675.0,42.3852,42.825,41.5447,42.2581,336675.0
2022-10-03 10:00:00,43.26,44.05,43.23,43.94,505351.0,42.2777,43.0497,42.2484,42.9422,505351.0
2022-10-03 10:30:00,43.97,44.25,43.83,44.1,234140.0,42.9716,43.2452,42.8347,43.0986,234140.0
2022-10-03 11:00:00,44.11,44.39,44.09,44.11,265136.0,43.1084,43.382,43.0888,43.1084,265136.0
2022-10-03 11:30:00,44.11,44.29,43.78,43.8,171969.0,43.1084,43.2843,42.7859,42.8054,171969.0
2022-10-03 12:00:00,43.8,44.02,43.75,43.77,183700.0,42.8054,43.0204,42.7566,42.7761,183700.0
2022-10-03 12:30:00,43.77,44.03,43.67,44.02,140128.0,42.7761,43.0302,42.6784,43.0204,140128.0
2022-10-03 13:00:00,44.02,44.2,43.96,44.11,189698.0,43.0204,43.1963,42.9618,43.1084,189698.0
2022-10-03 13:30:00,44.12,44.17,44.0,44.07,169428.0,43.1182,43.167,43.0009,43.0693,169428.0
2022-10-03 14:00:00,44.07,44.41,44.01,44.41,212510.0,43.0693,43.4016,43.0107,43.4016,212510.0
2022-10-03 14:30:00,44.4,44.4,44.28,44.36,115559.0,43.3918,43.3918,43.2745,43.3527,115559.0
2022-10-03 15:00:00,44.36,44.36,44.16,44.26,177424.0,43.3527,43.3527,43.1573,43.255,177424.0
2022-10-03 15:30:00,44.26,44.27,43.9,43.96,467562.0,43.255,43.2648,42.9032,42.9618,467562.0
2022-10-04 09:30:00,44.98,46.54,44.98,46.54,740312.0,43.9586,45.4832,43.9586,45.4832,740312.0
2022-10-04 10:00:00,46.52,46.94,46.48,46.75,330886.0,45.4637,45.8741,45.4246,45.6884,330886.0
2022-10-04 10:30:00,46.72,47.06,46.6,46.98,189258.0,45.6591,45.9914,45.5418,45.9132,189258.0
2022-10-04 11:00:00,46.98,47.29,46.95,47.26,214377.0,45.9132,46.2162,45.8839,46.1869,214377.0
2022-10-04 11:30:00,47.26,47.41,47.19,47.41,157354.0,46.1869,46.3335,46.1184,46.3335,157354.0
2022-10-04 12:00:00,47.42,47.57,47.24,47.41,223344.0,46.3432,46.4898,46.1673,46.3335,223344.0
2022-10-04 12:30:00,47.4,47.45,47.01,47.14,142629.0,46.3237,46.3725,45.9425,46.0696,142629.0
2022-10-04 13:00:00,47.14,47.19,46.88,47.09,152471.0,46.0696,46.1184,45.8155,46.0207,152471.0
2022-10-04 13:30:00,47.09,47.19,46.98,47.06,151179.0,46.0207,46.1184,45.9132,45.9914,151179.0
2022-10-04 14:00:00,47.06,47.15,46.88,46.89,146132.0,45.9914,46.0794,45.8155,45.8253,146132.0
2022-10-04 14:30:00,46.87,47.16,46.86,47.09,189863.0,45.8057,46.0891,45.7959,46.0207,189863.0
2022-10-04 15:00:00,47.09,47.15,46.91,47.14,293384.0,46.0207,46.0794,45.8448,46.0696,293384.0
2022-10-04 15:30:00,47.14,47.47,47.03,47.42,817065.0,46.0696,46.3921,45.9621,46.3432,817065.0
2022-10-05 09:30:00,46.0,46.91,46.0,46.83,281725.0,44.9555,45.8448,44.9555,45.7666,281725.0
2022-10-05 10:00:00,46.8,46.85,46.46,46.66,158998.0,45.7373,45.7862,45.405,45.6005,158998.0
2022-10-05 10:30:00,46.63,46.69,46.27,46.29,129699.0,45.5712,45.6298,45.2193,45.2389,129699.0
2022-10-05 11:00:00,46.27,46.56,46.25,46.55,84987.0,45.2193,45.5028,45.1998,45.493,84987.0
2022-10-05 11:30:00,46.56,46.65,46.46,46.55,73525.0,45.5028,45.5907,45.405,45.493,73525.0
2022-10-05 12:00:00,46.56,46.95,46.46,46.78,96506.0,45.5028,45.8839,45.405,45.7178,96506.0
2022-10-05 12:30:00,46.78,46.99,46.72,46.83,193701.0,45.7178,45.923,45.6591,45.7666,193701.0
2022-10-05 13:00:00,46.82,47.25,46.78,47.12,54530.0,45.7568,46.1771,45.7178,46.05,54530.0
2022-10-05 13:30:00,47.11,47.11,46.92,46.93,55384.0,46.0403,46.0403,45.8546,45.8644,55384.0
2022-10-05 14:00:00,46.94,47.13,46.92,47.11,95695.0,45.8741,46.0598,45.8546,46.0403,95695.0
2022-10-05 14:30:00,47.14,47.23,47.05,47.21,48180.0,46.0696,46.1575,45.9816,46.138,48180.0
2022-10-05 15:00:00,47.24,47.5,47.24,47.36,70164.0,46.1673,46.4214,46.1673,46.2846,70164.0
2022-10-05 15:30:00,47.35,47.43,47.22,47.31,257453.0,46.2748,46.353,46.1478,46.2357,257453.0
2022-10-06 09:30:00,46.96,47.65,46.96,47.4,228362.0,45.8937,46.568,45.8937,46.3237,228362.0
2022-10-06 10:00:00,47.42,47.42,46.82,46.9,271051.0,46.3432,46.3432,45.7568,45.835,271051.0
2022-10-06 10:30:00,46.88,47.39,46.82,47.37,102406.0,45.8155,46.3139,45.7568,46.2944,102406.0
2022-10-06 11:00:00,47.35,47.37,47.13,47.27,62564.0,46.2748,46.2944,46.0598,46.1966,62564.0
2022-10-06 11:30:00,47.27,47.32,47.04,47.06,74989.0,46.1966,46.2455,45.9719,45.9914,74989.0
2022-10-06 12:00:00,47.05,47.2,46.92,47.2,93494.0,45.9816,46.1282,45.8546,46.1282,93494.0
2022-10-06 12:30:00,47.2,47.3,47.1,47.2,56996.0,46.1282,46.2259,46.0305,46.1282,56996.0
2022-10-06 13:00:00,47.21,47.29,47.08,47.29,140193.0,46.138,46.2162,46.0109,46.2162,140193.0
2022-10-06 13:30:00,47.28,47.28,47.14,47.22,72230.0,46.2064,46.2064,46.0696,46.1478,72230.0
2022-10-06 14:00:00,47.22,47.22,46.99,47.13,76816.0,46.1478,46.1478,45.923,46.0598,76816.0
2022-10-06 14:30:00,47.11,47.24,46.88,46.99,150851.0,46.0403,46.1673,45.8155,45.923,150851.0
2022-10-06 15:00:00,46.99,47.05,46.82,47.0,146047.0,45.923,45.9816,45.7568,45.9328,146047.0
2022-10-06 15:30:00,47.0,47.19,46.99,47.05,577989.0,45.9328,46.1184,45.923,45.9816,577989.0
2022-10-07 09:30:00,46.08,46.41,45.08,45.22,732525.0,45.0337,45.3562,44.0564,44.1932,732525.0
2022-10-07 10:00:00,45.16,45.46,45.0,45.26,179335.0,44.1345,44.4277,43.9782,44.2323,179335.0
2022-10-07 10:30:00,45.27,45.5,45.13,45.35,209586.0,44.242,44.4668,44.1052,44.3202,209586.0
2022-10-07 11:00:00,45.36,45.5,44.84,45.1,187692.0,44.33,44.4668,43.8218,44.0759,187692.0
2022-10-07 11:30:00,45.08,45.11,44.91,45.03,89586.0,44.0564,44.0857,43.8902,44.0075,89586.0
2022-10-07 12:00:00,45.03,45.08,44.88,44.92,84574.0,44.0075,44.0564,43.8609,43.9,84574.0
2022-10-07 12:30:00,44.92,45.03,44.76,45.03,126236.0,43.9,44.0075,43.7436,44.0075,126236.0
2022-10-07 13:00:00,45.01,45.13,44.91,45.01,39127.0,43.9879,44.1052,43.8902,43.9879,39127.0
2022-10-07 13:30:00,45.0,45.06,44.8,44.8,307969.0,43.9782,44.0368,43.7827,43.7827,307969.0
2022-10-07 14:00:00,44.8,44.97,44.76,44.94,113783.0,43.7827,43.9489,43.7436,43.9195,113783.0
2022-10-07 14:30:00,44.93,45.02,44.82,44.9,150640.0,43.9098,43.9977,43.8023,43.8804,150640.0
2022-10-07 15:00:00,44.9,45.01,44.82,44.86,133535.0,43.8804,43.9879,43.8023,43.8414,133535.0
2022-10-07 15:30:00,44.86,45.01,44.81,44.91,581251.0,43.8414,43.9879,43.7925,43.8902,581251.0
2022-10-10 09:30:00,45.03,45.31,44.52,44.69,131444.0,44.0075,44.2811,43.5091,43.6752,131444.0
2022-10-10 10:00:00,44.68,44.92,44.43,44.87,147874.0,43.6654,43.9,43.4211,43.8511,147874.0
2022-10-10 10:30:00,44.86,44.87,44.24,44.33,153378.0,43.8414,43.8511,43.2354,43.3234,153378.0
2022-10-10 11:00:00,44.3,44.65,44.15,44.54,290975.0,43.2941,43.6361,43.1475,43.5286,290975.0
2022-10-10 11:30:00,44.54,44.63,44.33,44.54,190339.0,43.5286,43.6166,43.3234,43.5286,190339.0
2022-10-10 12:00:00,44.52,44.52,44.15,44.19,41866.0,43.5091,43.5091,43.1475,43.1866,41866.0
2022-10-10 12:30:00,44.2,44.26,43.98,44.07,116693.0,43.1963,43.255,42.9813,43.0693,116693.0
2022-10-10 13:00:00,44.06,44.26,44.03,44.24,113073.0,43.0595,43.255,43.0302,43.2354,113073.0
2022-10-10 13:30:00,44.23,44.68,44.23,44.55,119863.0,43.2257,43.6654,43.2257,43.5384,119863.0
2022-10-10 14:00:00,44.56,44.61,44.36,44.45,320882.0,43.5482,43.597,43.3527,43.4407,320882.0
2022-10-10 14:30:00,44.46,44.58,44.4,44.47,79416.0,43.4504,43.5677,43.3918,43.4602,79416.0
2022-10-10 15:00:00,44.47,44.7,44.44,44.52,118098.0,43.4602,43.685,43.4309,43.5091,118098.0
2022-10-10 15:30:00,44.51,45.0,44.44,44.99,1127929.0,43.4993,43.9782,43.4309,43.9684,1127929.0
2022-10-11 09:30:00,44.46,44.65,43.65,43.75,275655.0,43.4504,43.6361,42.6588,42.7566,275655.0
2022-10-11 10:00:00,43.74,43.74,43.28,43.43,284946.0,42.7468,42.7468,42.2972,42.4438,284946.0
2022-10-11 10:30:00,43.42,43.88,43.34,43.68,237238.0,42.4341,42.8836,42.3559,42.6881,237238.0
2022-10-11 11:00:00,43.66,44.09,43.65,44.06,147714.0,42.6686,43.0888,42.6588,43.0595,147714.0
2022-10-11 11:30:00,44.07,44.45,44.07,44.44,131508.0,43.0693,43.4407,43.0693,43.4309,131508.0
2022-10-11 12:00:00,44.44,44.71,44.24,44.46,293484.0,43.4309,43.6948,43.2354,43.4504,293484.0
2022-10-11 12:30:00,44.46,44.73,44.45,44.61,66421.0,43.4504,43.7143,43.4407,43.597,66421.0
2022-10-11 13:00:00,44.62,44.66,44.5,44.54,137655.0,43.6068,43.6459,43.4895,43.5286,137655.0
2022-10-11 13:30:00,44.53,44.7,44.47,44.64,107622.0,43.5188,43.685,43.4602,43.6264,107622.0
2022-10-11 14:00:00,44.62,44.67,44.42,44.6,246444.0,43.6068,43.6557,43.4113,43.5873,246444.0
2022-10-11 14:30:00,44.59,44.69,43.96,43.98,208505.0,43.5775,43.6752,42.9618,42.9813,208505.0
2022-10-11 15:00:00,43.98,44.19,43.89,44.11,532536.0,42.9813,43.1866,42.8934,43.1084,532536.0
2022-10-11 15:30:00,44.11,44.31,44.1,44.16,776944.0,43.1084,43.3038,43.0986,43.1573,776944.0
2022-10-12 09:30:00,44.09,44.18,43.53,43.89,321097.0,43.0888,43.1768,42.5416,42.8934,321097.0
2022-10-12 10:00:00,43.89,44.11,43.58,43.96,214151.0,42.8934,43.1084,42.5904,42.9618,214151.0
2022-10-12 10:30:00,43.95,44.12,43.76,43.97,164531.0,42.952,43.1182,42.7663,42.9716,164531.0
2022-10-12 11:00:00,43.97,44.39,43.94,44.35,131402.0,42.9716,43.382,42.9422,43.3429,131402.0
2022-10-12 11:30:00,44.35,44.65,44.23,44.63,75545.0,43.3429,43.6361,43.2257,43.6166,75545.0
2022-10-12 12:00:00,44.64,44.72,44.45,44.49,68241.0,43.6264,43.7045,43.4407,43.4798,68241.0
2022-10-12 12:30:00,44.49,44.58,44.43,44.52,137352.0,43.4798,43.5677,43.4211,43.5091,137352.0
2022-10-12 13:00:00,44.5,44.56,44.4,44.45,81763.0,43.4895,43.5482,43.3918,43.4407,81763.0
2022-10-12 13:30:00,44.44,44.45,44.28,44.34,127628.0,43.4309,43.4407,43.2745,43.3332,127628.0
2022-10-12 14:00:00,44.34,44.68,44.29,44.65,149822.0,43.3332,43.6654,43.2843,43.6361,149822.0
2022-10-12 14:30:00,44.64,44.7,44.48,44.5,114839.0,43.6264,43.685,43.47,43.4895,114839.0
2022-10-12 15:00:00,44.5,44.64,44.42,44.5,147256.0,43.4895,43.6264,43.4113,43.4895,147256.0
2022-10-12 15:30:00,44.5,44.62,44.4,44.4,633403.0,43.4895,43.6068,43.3918,43.3918,633403.0
2022-10-13 09:30:00,42.66,42.94,41.77,42.61,472759.0,41.6913,41.965,40.8215,41.6424,472759.0
2022-10-13 10:00:00,42.6,43.63,42.6,43.35,293775.0,41.6327,42.6393,41.6327,42.3656,293775.0
2022-10-13 10:30:00,43.34,44.13,43.29,44.01,279659.0,42.3559,43.1279,42.307,43.0107,279659.0
2022-10-13 11:00:00,44.0,45.22,43.98,44.69,159404.0,43.0009,44.1932,42.9813,43.6752,159404.0
2022-10-13 11:30:00,44.7,45.38,44.53,45.08,154852.0,43.685,44.3495,43.5188,44.0564,154852.0
2022-10-13 12:00:00,45.09,45.2,44.71,44.91,108120.0,44.0661,44.1736,43.6948,43.8902,108120.0
2022-10-13 12:30:00,44.87,45.06,44.66,44.92,279178.0,43.8511,44.0368,43.6459,43.9,279178.0
2022-10-13 13:00:00,44.91,45.55,44.88,45.49,125582.0,43.8902,44.5157,43.8609,44.457,125582.0
2022-10-13 13:30:00,45.5,45.72,45.33,45.55,169590.0,44.4668,44.6818,44.3007,44.5157,169590.0
2022-10-13 14:00:00,45.52,45.52,45.22,45.25,170148.0,44.4864,44.4864,44.1932,44.2225,170148.0
2022-10-13 14:30:00,45.25,45.56,45.16,45.52,351484.0,44.2225,44.5255,44.1345,44.4864,351484.0
2022-10-13 15:00:00,45.51,45.69,45.46,45.52,161090.0,44.4766,44.6525,44.4277,44.4864,161090.0
2022-10-13 15:30:00,45.52,45.74,45.44,45.53,704559.0,44.4864,44.7014,44.4082,44.4961,704559.0
2022-10-14 09:30:00,46.04,46.48,45.83,45.88,176186.0,44.9946,45.4246,44.7893,44.8382,176186.0
2022-10-14 10:00:00,45.85,45.85,44.76,44.96,191009.0,44.8089,44.8089,43.7436,43.9391,191009.0
2022-10-14 10:30:00,44.96,45.14,44.65,45.08,151714.0,43.9391,44.115,43.6361,44.0564,151714.0
2022-10-14 11:00:00,45.1,45.36,44.91,45.07,98637.0,44.0759,44.33,43.8902,44.0466,98637.0
2022-10-14 11:30:00,45.07,45.07,44.7,44.71,113660.0,44.0466,44.0466,43.685,43.6948,113660.0
2022-10-14 12:00:00,44.69,44.85,44.34,44.66,70804.0,43.6752,43.8316,43.3332,43.6459,70804.0
2022-10-14 12:30:00,44.67,44.84,44.59,44.65,96812.0,43.6557,43.8218,43.5775,43.6361,96812.0
2022-10-14 13:00:00,44.65,44.78,44.46,44.58,124507.0,43.6361,43.7632,43.4504,43.5677,124507.0
2022-10-14 13:30:00,44.58,44.66,44.32,44.4,154671.0,43.5677,43.6459,43.3136,43.3918,154671.0
2022-10-14 14:00:00,44.4,44.4,44.15,44.29,87559.0,43.3918,43.3918,43.1475,43.2843,87559.0
2022-10-14 14:30:00,44.27,44.39,44.23,44.36,123009.0,43.2648,43.382,43.2257,43.3527,123009.0
2022-10-14 15:00:00,44.39,44.51,44.23,44.45,132808.0,43.382,43.4993,43.2257,43.4407,132808.0
2022-10-14 15:30:00,44.44,44.5,44.2,44.3,445811.0,43.4309,43.4895,43.1963,43.2941,445811.0
2022-10-17 09:30:00,45.74,46.07,45.19,45.65,112183.0,44.7014,45.0239,44.1639,44.6134,112183.0
2022-10-17 10:00:00,45.66,45.97,45.59,45.65,135093.0,44.6232,44.9261,44.5548,44.6134,135093.0
2022-10-17 10:30:00,45.63,45.76,45.27,45.4,159348.0,44.5939,44.7209,44.242,44.3691,159348.0
2022-10-17 11:00:00,45.41,45.53,45.25,45.53,171592.0,44.3789,44.4961,44.2225,44.4961,171592.0
2022-10-17 11:30:00,45.51,45.57,45.38,45.38,72126.0,44.4766,44.5352,44.3495,44.3495,72126.0
2022-10-17 12:00:00,45.38,45.44,44.91,45.19,339321.0,44.3495,44.4082,43.8902,44.1639,339321.0
2022-10-17 12:30:00,45.19,45.33,45.08,45.27,145360.0,44.1639,44.3007,44.0564,44.242,145360.0
2022-10-17 13:00:00,45.27,45.31,45.13,45.27,73703.0,44.242,44.2811,44.1052,44.242,73703.0
2022-10-17 13:30:00,45.28,45.43,45.26,45.39,71869.0,44.2518,44.3984,44.2323,44.3593,71869.0
2022-10-17 14:00:00,45.38,45.43,45.18,45.26,102864.0,44.3495,44.3984,44.1541,44.2323,102864.0
2022-10-17 14:30:00,45.27,45.39,45.22,45.28,80776.0,44.242,44.3593,44.1932,44.2518,80776.0
2022-10-17 15:00:00,45.27,45.29,45.06,45.25,79702.0,44.242,44.2616,44.0368,44.2225,79702.0
2022-10-17 15:30:00,45.24,45.37,45.09,45.19,425242.0,44.2127,44.3398,44.0661,44.1639,425242.0
2022-10-18 09:30:00,46.58,46.96,46.28,46.7,297131.0,45.5223,45.8937,45.2291,45.6396,297131.0
2022-10-18 10:00:00,46.67,46.93,46.38,46.41,93854.0,45.6103,45.8644,45.3268,45.3562,93854.0
2022-10-18 10:30:00,46.39,46.49,46.19,46.42,87285.0,45.3366,45.4343,45.1412,45.3659,87285.0
2022-10-18 11:00:00,46.4,46.4,45.8,45.95,103593.0,45.3464,45.3464,44.76,44.9066,103593.0
2022-10-18 11:30:00,45.94,46.15,45.73,46.14,60300.0,44.8968,45.1021,44.6916,45.0923,60300.0
2022-10-18 12:00:00,46.14,46.37,46.04,46.21,88598.0,45.0923,45.3171,44.9946,45.1607,88598.0
2022-10-18 12:30:00,46.2,46.37,46.1,46.14,52037.0,45.1509,45.3171,45.0532,45.0923,52037.0
2022-10-18 13:00:00,46.15,46.19,45.94,46.14,53487.0,45.1021,45.1412,44.8968,45.0923,53487.0
2022-10-18 13:30:00,46.16,46.3,46.15,46.27,71730.0,45.1118,45.2487,45.1021,45.2193,71730.0
2022-10-18 14:00:00,46.27,46.32,46.18,46.29,71131.0,45.2193,45.2682,45.1314,45.2389,71131.0
2022-10-18 14:30:00,46.3,46.38,45.88,46.02,157534.0,45.2487,45.3268,44.8382,44.975,157534.0
2022-10-18 15:00:00,46.04,46.14,45.95,46.11,67375.0,44.9946,45.0923,44.9066,45.063,67375.0
2022-10-18 15:30:00,46.12,46.49,46.11,46.47,263019.0,45.0727,45.4343,45.063,45.4148,263019.0
2022-10-19 09:30:00,45.68,46.08,45.41,45.62,153703.0,44.6427,45.0337,44.3789,44.5841,153703.0
2022-10-19 10:00:00,45.57,46.22,45.56,46.17,95574.0,44.5352,45.1705,44.5255,45.1216,95574.0
2022-10-19 10:30:00,46.18,46.19,45.56,45.69,86974.0,45.1314,45.1412,44.5255,44.6525,86974.0
2022-10-19 11:00:00,45.69,45.98,45.69,45.94,69466.0,44.6525,44.9359,44.6525,44.8968,69466.0
2022-10-19 11:30:00,45.95,45.99,45.62,45.66,100208.0,44.9066,44.9457,44.5841,44.6232,100208.0
2022-10-19 12:00:00,45.67,45.75,45.47,45.48,101131.0,44.633,44.7111,44.4375,44.4473,101131.0
2022-10-19 12:30:00,45.47,45.65,45.33,45.39,134419.0,44.4375,44.6134,44.3007,44.3593,134419.0
2022-10-19 13:00:00,45.38,45.51,45.22,45.5,94438.0,44.3495,44.4766,44.1932,44.4668,94438.0
2022-10-19 13:30:00,45.5,45.58,45.41,45.58,65787.0,44.4668,44.545,44.3789,44.545,65787.0
2022-10-19 14:00:00,45.57,45.82,45.53,45.72,174119.0,44.5352,44.7796,44.4961,44.6818,174119.0
2022-10-19 14:30:00,45.73,45.77,45.5,45.54,102383.0,44.6916,44.7307,44.4668,44.5059,102383.0
2022-10-19 15:00:00,45.53,45.74,45.47,45.62,72287.0,44.4961,44.7014,44.4375,44.5841,72287.0
2022-10-19 15:30:00,45.64,45.78,45.58,45.76,311098.0,44.6036,44.7405,44.545,44.7209,311098.0
2022-10-20 09:30:00,45.78,46.12,45.58,45.61,107412.0,44.7405,45.0727,44.545,44.5743,107412.0
2022-10-20 10:00:00,45.59,46.59,45.58,46.58,81376.0,44.5548,45.5321,44.545,45.5223,81376.0
2022-10-20 10:30:00,46.56,46.56,46.2,46.46,36232.0,45.5028,45.5028,45.1509,45.405,36232.0
2022-10-20 11:00:00,46.47,46.49,45.98,46.06,44779.0,45.4148,45.4343,44.9359,45.0141,44779.0
2022-10-20 11:30:00,46.04,46.21,45.88,45.93,234730.0,44.9946,45.1607,44.8382,44.8871,234730.0
2022-10-20 12:00:00,45.91,45.94,45.38,45.42,94767.0,44.8675,44.8968,44.3495,44.3886,94767.0
2022-10-20 12:30:00,45.39,45.41,45.01,45.11,78852.0,44.3593,44.3789,43.9879,44.0857,78852.0
2022-10-20 13:00:00,45.13,45.17,44.81,44.93,96963.0,44.1052,44.1443,43.7925,43.9098,96963.0
2022-10-20 13:30:00,44.92,44.93,44.68,44.81,74974.0,43.9,43.9098,43.6654,43.7925,74974.0
2022-10-20 14:00:00,44.81,44.83,44.66,44.69,171074.0,43.7925,43.812,43.6459,43.6752,171074.0
2022-10-20 14:30:00,44.67,44.96,44.66,44.88,98990.0,43.6557,43.9391,43.6459,43.8609,98990.0
2022-10-20 15:00:00,44.87,44.99,44.71,44.78,121551.0,43.8511,43.9684,43.6948,43.7632,121551.0
2022-10-20 15:30:00,44.79,44.97,44.7,44.9,372785.0,43.7729,43.9489,43.685,43.8804,372785.0
2022-10-21 09:30:00,44.9,45.15,44.57,45.15,226930.0,43.8804,44.1248,43.5579,44.1248,226930.0
2022-10-21 10:00:00,45.15,45.37,44.7,44.73,153695.0,44.1248,44.3398,43.685,43.7143,153695.0
2022-10-21 10:30:00,44.73,44.78,44.32,44.43,111283.0,43.7143,43.7632,43.3136,43.4211,111283.0
2022-10-21 11:00:00,44.44,44.91,44.32,44.83,192868.0,43.4309,43.8902,43.3136,43.812,192868.0
2022-10-21 11:30:00,44.84,45.02,44.64,44.93,105224.0,43.8218,43.9977,43.6264,43.9098,105224.0
2022-10-21 12:00:00,44.94,45.19,44.93,44.94,109262.0,43.9195,44.1639,43.9098,43.9195,109262.0
2022-10-21 12:30:00,44.96,45.5,44.95,45.4,81962.0,43.9391,44.4668,43.9293,44.3691,81962.0
2022-10-21 13:00:00,45.38,45.56,45.37,45.51,73274.0,44.3495,44.5255,44.3398,44.4766,73274.0
2022-10-21 13:30:00,45.52,45.71,45.41,45.71,51767.0,44.4864,44.6721,44.3789,44.6721,51767.0
2022-10-21 14:00:00,45.7,45.91,45.7,45.87,65878.0,44.6623,44.8675,44.6623,44.8284,65878.0
2022-10-21 14:30:00,45.87,45.99,45.85,45.94,56995.0,44.8284,44.9457,44.8089,44.8968,56995.0
2022-10-21 15:00:00,45.95,46.08,45.92,46.08,100484.0,44.9066,45.0337,44.8773,45.0337,100484.0
2022-10-21 15:30:00,46.08,46.34,46.04,46.34,369144.0,45.0337,45.2877,44.9946,45.2877,369144.0
2022-10-24 09:30:00,46.46,46.54,45.51,46.05,187959.0,45.405,45.4832,44.4766,45.0043,187959.0
2022-10-24 10:00:00,46.05,46.05,45.4,45.59,239584.0,45.0043,45.0043,44.3691,44.5548,239584.0
2022-10-24 10:30:00,45.55,45.9,45.51,45.77,160330.0,44.5157,44.8577,44.4766,44.7307,160330.0
2022-10-24 11:00:00,45.78,45.85,45.58,45.73,139173.0,44.7405,44.8089,44.545,44.6916,139173.0
2022-10-24 11:30:00,45.71,46.28,45.65,46.22,138940.0,44.6721,45.2291,44.6134,45.1705,138940.0
2022-10-24 12:00:00,46.21,46.51,46.11,46.42,273397.0,45.1607,45.4539,45.063,45.3659,273397.0
2022-10-24 12:30:00,46.43,46.45,46.22,46.3,60789.0,45.3757,45.3953,45.1705,45.2487,60789.0
2022-10-24 13:00:00,46.28,46.47,46.19,46.2,59303.0,45.2291,45.4148,45.1412,45.1509,59303.0
2022-10-24 13:30:00,46.19,46.39,46.06,46.31,64187.0,45.1412,45.3366,45.0141,45.2584,64187.0
2022-10-24 14:00:00,46.32,46.39,46.17,46.25,83046.0,45.2682,45.3366,45.1216,45.1998,83046.0
2022-10-24 14:30:00,46.24,46.51,46.24,46.37,115162.0,45.19,45.4539,45.19,45.3171,115162.0
2022-10-24 15:00:00,46.38,46.56,46.36,46.4,106741.0,45.3268,45.5028,45.3073,45.3464,106741.0
2022-10-24 15:30:00,46.41,46.43,46.14,46.26,362454.0,45.3562,45.3757,45.0923,45.2096,362454.0
2022-10-25 09:30:00,46.33,47.22,46.33,46.86,276608.0,45.278,46.1478,45.278,45.7959,276608.0
2022-10-25 10:00:00,46.84,47.23,46.75,47.16,484815.0,45.7764,46.1575,45.6884,46.0891,484815.0
2022-10-25 10:30:00,47.16,47.22,46.97,47.0,169995.0,46.0891,46.1478,45.9034,45.9328,169995.0
2022-10-25 11:00:00,47.01,47.36,46.92,47.25,216406.0,45.9425,46.2846,45.8546,46.1771,216406.0
2022-10-25 11:30:00,47.26,47.49,47.2,47.36,189784.0,46.1869,46.4116,46.1282,46.2846,189784.0
2022-10-25 12:00:00,47.37,47.61,47.37,47.5,141597.0,46.2944,46.5289,46.2944,46.4214,141597.0
2022-10-25 12:30:00,47.5,47.55,47.19,47.2,103368.0,46.4214,46.4703,46.1184,46.1282,103368.0
2022-10-25 13:00:00,47.2,47.31,47.0,47.1,149909.0,46.1282,46.2357,45.9328,46.0305,149909.0
2022-10-25 13:30:00,47.1,47.22,46.97,47.02,149120.0,46.0305,46.1478,45.9034,45.9523,149120.0
2022-10-25 14:00:00,47.01,47.4,47.0,47.4,748940.0,45.9425,46.3237,45.9328,46.3237,748940.0
2022-10-25 14:30:00,47.4,47.47,47.33,47.41,197628.0,46.3237,46.3921,46.2553,46.3335,197628.0
2022-10-25 15:00:00,47.42,47.48,47.2,47.3,322179.0,46.3432,46.4019,46.1282,46.2259,322179.0
2022-10-25 15:30:00,47.3,47.51,47.24,47.37,1536097.0,46.2259,46.4312,46.1673,46.2944,1536097.0
2022-10-26 09:30:00,47.07,47.57,46.64,47.03,154044.0,46.0012,46.4898,45.5809,45.9621,154044.0
2022-10-26 10:00:00,47.05,47.89,47.03,47.85,346458.0,45.9816,46.8026,45.9621,46.7635,346458.0
2022-10-26 10:30:00,47.84,48.37,47.69,48.16,167157.0,46.7537,47.2717,46.6071,47.0664,167157.0
2022-10-26 11:00:00,48.18,48.68,48.18,48.66,163534.0,47.086,47.5746,47.086,47.5551,163534.0
2022-10-26 11:30:00,48.66,48.85,48.57,48.6,71247.0,47.5551,47.7408,47.4671,47.4964,71247.0
2022-10-26 12:00:00,48.62,48.78,48.5,48.51,65849.0,47.516,47.6723,47.3987,47.4085,65849.0
2022-10-26 12:30:00,48.52,48.64,48.17,48.17,83720.0,47.4182,47.5355,47.0762,47.0762,83720.0
2022-10-26 13:00:00,48.17,48.25,47.95,47.96,79222.0,47.0762,47.1544,46.8612,46.871,79222.0
2022-10-26 13:30:00,47.96,48.01,47.85,47.97,142068.0,46.871,46.9198,46.7635,46.8807,142068.0
2022-10-26 14:00:00,47.97,48.07,47.8,47.87,97408.0,46.8807,46.9785,46.7146,46.783,97408.0
2022-10-26 14:30:00,47.88,48.02,47.84,47.96,112130.0,46.7928,46.9296,46.7537,46.871,112130.0
2022-10-26 15:00:00,47.95,47.97,47.78,47.88,90586.0,46.8612,46.8807,46.695,46.7928,90586.0
2022-10-26 15:30:00,47.91,48.19,47.82,48.18,664334.0,46.8221,47.0957,46.7341,47.086,664334.0
2022-10-27 09:30:00,48.66,48.98,48.38,48.64,129188.0,47.5551,47.8678,47.2814,47.5355,129188.0
2022-10-27 10:00:00,48.61,49.27,48.53,49.1,280996.0,47.5062,48.1512,47.428,47.9851,280996.0
2022-10-27 10:30:00,49.1,49.19,48.54,48.54,130261.0,47.9851,48.073,47.4378,47.4378,130261.0
2022-10-27 11:00:00,48.52,48.87,48.48,48.63,140904.0,47.4182,47.7603,47.3792,47.5257,140904.0
2022-10-27 11:30:00,48.63,48.65,48.15,48.16,204562.0,47.5257,47.5453,47.0566,47.0664,204562.0
2022-10-27 12:00:00,48.16,48.58,48.12,48.35,196036.0,47.0664,47.4769,47.0273,47.2521,196036.0
2022-10-27 12:30:00,48.34,48.66,48.34,48.66,64536.0,47.2423,47.5551,47.2423,47.5551,64536.0
2022-10-27 13:00:00,48.67,48.95,48.6,48.83,114237.0,47.5648,47.8385,47.4964,47.7212,114237.0
2022-10-27 13:30:00,48.83,48.95,48.79,48.83,105712.0,47.7212,47.8385,47.6821,47.7212,105712.0
2022-10-27 14:00:00,48.83,48.86,48.6,48.72,78097.0,47.7212,47.7505,47.4964,47.6137,78097.0
2022-10-27 14:30:00,48.71,48.78,48.5,48.55,100961.0,47.6039,47.6723,47.3987,47.4476,100961.0
2022-10-27 15:00:00,48.54,48.66,48.47,48.58,117026.0,47.4378,47.5551,47.3694,47.4769,117026.0
2022-10-27 15:30:00,48.58,48.88,48.53,48.74,554324.0,47.4769,47.7701,47.428,47.6333,554324.0
2022-10-28 09:30:00,48.71,48.87,47.81,48.69,165586.0,47.6039,47.7603,46.7244,47.5844,165586.0
2022-10-28 10:00:00,48.68,48.98,48.26,48.94,199837.0,47.5746,47.8678,47.1642,47.8287,199837.0
2022-10-28 10:30:00,48.95,49.11,48.85,49.01,148740.0,47.8385,47.9948,47.7408,47.8971,148740.0
2022-10-28 11:00:00,49.02,49.29,48.95,49.08,191910.0,47.9069,48.1708,47.8385,47.9655,191910.0
2022-10-28 11:30:00,49.09,49.33,49.04,49.08,182661.0,47.9753,48.2099,47.9264,47.9655,182661.0
2022-10-28 12:00:00,49.06,49.26,48.84,49.26,155098.0,47.946,48.1414,47.731,48.1414,155098.0
2022-10-28 12:30:00,49.26,49.29,49.1,49.21,234691.0,48.1414,48.1708,47.9851,48.0926,234691.0
2022-10-28 13:00:00,49.22,49.36,49.16,49.17,208136.0,48.1024,48.2392,48.0437,48.0535,208136.0
2022-10-28 13:30:00,49.19,49.34,48.95,49.0,202279.0,48.073,48.2196,47.8385,47.8873,202279.0
2022-10-28 14:00:00,49.01,49.23,48.89,49.23,185807.0,47.8971,48.1121,47.7798,48.1121,185807.0
2022-10-28 14:30:00,49.23,49.43,49.22,49.41,221977.0,48.1121,48.3076,48.1024,48.288,221977.0
2022-10-28 15:00:00,49.41,49.42,49.23,49.37,149517.0,48.288,48.2978,48.1121,48.2489,149517.0
2022-10-28 15:30:00,49.37,49.4,49.16,49.37,542109.0,48.2489,48.2783,48.0437,48.2489,542109.0
2022-10-31 09:30:00,48.97,49.29,48.77,48.87,253410.0,47.858,48.1708,47.6626,47.7603,253410.0
2022-10-31 10:00:00,48.9,49.34,48.8,48.95,204813.0,47.7896,48.2196,47.6919,47.8385,204813.0
2022-10-31 10:30:00,48.98,49.03,48.7,48.84,103662.0,47.8678,47.9167,47.5942,47.731,103662.0
2022-10-31 11:00:00,48.84,49.11,48.77,49.0,165288.0,47.731,47.9948,47.6626,47.8873,165288.0
2022-10-31 11:30:00,49.01,49.27,48.94,49.02,155785.0,47.8971,48.1512,47.8287,47.9069,155785.0
2022-10-31 12:00:00,49.03,49.34,48.96,49.14,125390.0,47.9167,48.2196,47.8483,48.0242,125390.0
2022-10-31 12:30:00,49.14,49.16,48.97,49.11,86477.0,48.0242,48.0437,47.858,47.9948,86477.0
2022-10-31 13:00:00,49.12,49.27,49.06,49.24,251065.0,48.0046,48.1512,47.946,48.1219,251065.0
2022-10-31 13:30:00,49.24,49.33,49.11,49.22,129609.0,48.1219,48.2099,47.9948,48.1024,129609.0
2022-10-31 14:00:00,49.22,49.34,49.17,49.18,80354.0,48.1024,48.2196,48.0535,48.0633,80354.0
2022-10-31 14:30:00,49.18,49.31,49.13,49.18,94964.0,48.0633,48.1903,48.0144,48.0633,94964.0
2022-10-31 15:00:00,49.16,49.16,48.93,49.03,148695.0,48.0437,48.0437,47.8189,47.9167,148695.0
2022-10-31 15:30:00,49.02,49.21,48.61,48.67,573654.0,47.9069,48.0926,47.5062,47.5648,573654.0
2022-11-01 09:30:00,49.4,50.99,48.71,50.46,360329.0,48.2783,49.8322,47.6039,49.3142,360329.0
2022-11-01 10:00:00,50.46,50.47,49.12,49.68,251741.0,49.3142,49.324,48.0046,48.5519,251741.0
2022-11-01 10:30:00,49.7,49.76,49.01,49.18,158057.0,48.5715,48.6301,47.8971,48.0633,158057.0
2022-11-01 11:00:00,49.17,50.06,49.17,49.87,250134.0,48.0535,48.9233,48.0535,48.7376,250134.0
2022-11-01 11:30:00,49.85,49.86,49.1,49.47,102918.0,48.718,48.7278,47.9851,48.3467,102918.0
2022-11-01 12:00:00,49.44,49.96,49.37,49.47,185023.0,48.3174,48.8255,48.2489,48.3467,185023.0
2022-11-01 12:30:00,49.47,49.57,49.31,49.57,71370.0,48.3467,48.4444,48.1903,48.4444,71370.0
2022-11-01 13:00:00,49.57,49.77,49.45,49.58,195096.0,48.4444,48.6399,48.3271,48.4542,195096.0
2022-11-01 13:30:00,49.58,49.63,49.32,49.43,113328.0,48.4542,48.503,48.2001,48.3076,113328.0
2022-11-01 14:00:00,49.43,49.48,49.34,49.47,98194.0,48.3076,48.3564,48.2196,48.3467,98194.0
2022-11-01 14:30:00,49.47,49.65,49.37,49.59,129512.0,48.3467,48.5226,48.2489,48.4639,129512.0
2022-11-01 15:00:00,49.59,49.83,49.48,49.5,174220.0,48.4639,48.6985,48.3564,48.376,174220.0
2022-11-01 15:30:00,49.5,49.61,49.26,49.45,862148.0,48.376,48.4835,48.1414,48.3271,862148.0
2022-11-02 09:30:00,50.13,50.54,49.48,50.34,199530.0,48.9917,49.3924,48.3564,49.1969,199530.0
2022-11-02 10:00:00,50.34,50.51,49.96,50.14,125734.0,49.1969,49.3631,48.8255,49.0015,125734.0
2022-11-02 10:30:00,50.14,50.41,50.09,50.16,122580.0,49.0015,49.2653,48.9526,49.021,122580.0
2022-11-02 11:00:00,50.16,50.23,49.99,50.08,200723.0,49.021,49.0894,48.8549,48.9428,200723.0
2022-11-02 11:30:00,50.1,50.13,49.98,50.06,119373.0,48.9624,48.9917,48.8451,48.9233,119373.0
2022-11-02 12:00:00,50.06,50.57,50.03,50.47,106619.0,48.9233,49.4217,48.894,49.324,106619.0
2022-11-02 12:30:00,50.46,50.66,50.35,50.54,83466.0,49.3142,49.5097,49.2067,49.3924,83466.0
2022-11-02 13:00:00,50.53,50.58,50.44,50.46,42617.0,49.3826,49.4315,49.2946,49.3142,42617.0
2022-11-02 13:30:00,50.47,50.69,50.41,50.66,52537.0,49.324,49.539,49.2653,49.5097,52537.0
2022-11-02 14:00:00,50.67,52.13,50.65,52.03,349483.0,49.5194,50.9463,49.4999,50.8485,349483.0
2022-11-02 14:30:00,52.06,52.16,50.47,50.83,159737.0,50.8779,50.9756,49.324,49.6758,159737.0
2022-11-02 15:00:00,50.76,51.15,50.02,50.13,135342.0,49.6074,49.9885,48.8842,48.9917,135342.0
2022-11-02 15:30:00,50.13,50.21,49.8,49.82,436353.0,48.9917,49.0699,48.6692,48.6887,436353.0
2022-11-03 09:30:00,48.65,48.69,47.82,47.83,262171.0,47.5453,47.5844,46.7341,46.7439,262171.0
2022-11-03 10:00:00,47.85,48.68,47.79,48.63,108877.0,46.7635,47.5746,46.7048,47.5257,108877.0
2022-11-03 10:30:00,48.63,49.09,48.36,49.07,96193.0,47.5257,47.9753,47.2619,47.9558,96193.0
2022-11-03 11:00:00,49.02,49.05,48.48,48.5,72010.0,47.9069,47.9362,47.3792,47.3987,72010.0
2022-11-03 11:30:00,48.45,48.69,48.33,48.47,68550.0,47.3498,47.5844,47.2326,47.3694,68550.0
2022-11-03 12:00:00,48.47,48.78,48.44,48.67,70833.0,47.3694,47.6723,47.3401,47.5648,70833.0
2022-11-03 12:30:00,48.67,48.97,48.56,48.93,91179.0,47.5648,47.858,47.4573,47.8189,91179.0
2022-11-03 13:00:00,48.92,48.92,48.55,48.6,48976.0,47.8092,47.8092,47.4476,47.4964,48976.0
2022-11-03 13:30:00,48.59,48.68,48.52,48.53,52134.0,47.4867,47.5746,47.4182,47.428,52134.0
2022-11-03 14:00:00,48.54,48.66,48.4,48.6,82610.0,47.4378,47.5551,47.301,47.4964,82610.0
2022-11-03 14:30:00,48.59,48.63,48.42,48.57,60197.0,47.4867,47.5257,47.3205,47.4671,60197.0
2022-11-03 15:00:00,48.56,48.67,48.43,48.66,198087.0,47.4573,47.5648,47.3303,47.5551,198087.0
2022-11-03 15:30:00,48.66,48.83,48.44,48.49,423614.0,47.5551,47.7212,47.3401,47.3889,423614.0
2022-11-04 09:30:00,49.35,49.79,49.01,49.56,153619.0,48.2294,48.6594,47.8971,48.4346,153619.0
2022-11-04 10:00:00,49.58,50.49,49.57,50.39,303066.0,48.4542,49.3435,48.4444,49.2458,303066.0
2022-11-04 10:30:00,50.37,51.17,50.33,50.91,405953.0,49.2262,50.0081,49.1871,49.754,405953.0
2022-11-04 11:00:00,50.92,51.2,50.5,50.51,118117.0,49.7637,50.0374,49.3533,49.3631,118117.0
2022-11-04 11:30:00,50.52,50.69,49.96,50.01,154825.0,49.3728,49.539,48.8255,48.8744,154825.0
2022-11-04 12:00:00,50.01,50.33,49.9,50.28,81955.0,48.8744,49.1871,48.7669,49.1383,81955.0
2022-11-04 12:30:00,50.27,50.34,50.02,50.21,63758.0,49.1285,49.1969,48.8842,49.0699,63758.0
2022-11-04 13:00:00,50.2,50.41,50.04,50.12,73761.0,49.0601,49.2653,48.9037,48.9819,73761.0
2022-11-04 13:30:00,50.12,50.18,49.88,49.9,48363.0,48.9819,49.0406,48.7474,48.7669,48363.0
2022-11-04 14:00:00,49.92,50.26,49.77,50.25,97978.0,48.7865,49.1187,48.6399,49.109,97978.0
2022-11-04 14:30:00,50.25,50.62,50.17,50.57,100504.0,49.109,49.4706,49.0308,49.4217,100504.0
2022-11-04 15:00:00,50.55,51.0,50.52,50.98,120330.0,49.4022,49.8419,49.3728,49.8224,120330.0
2022-11-04 15:30:00,50.98,51.44,50.92,51.37,474732.0,49.8224,50.2719,49.7637,50.2035,474732.0
2022-11-07 09:30:00,51.96,52.28,51.68,52.07,183965.0,50.7801,51.0929,50.5065,50.8876,183965.0
2022-11-07 10:00:00,52.09,52.51,52.09,52.47,165272.0,50.9072,51.3176,50.9072,51.2786,165272.0
2022-11-07 10:30:00,52.48,52.52,52.04,52.23,167756.0,51.2883,51.3274,50.8583,51.044,167756.0
2022-11-07 11:00:00,52.22,52.67,52.11,52.59,123101.0,51.0342,51.474,50.9267,51.3958,123101.0
2022-11-07 11:30:00,52.6,52.67,52.01,52.14,309512.0,51.4056,51.474,50.829,50.956,309512.0
2022-11-07 12:00:00,52.14,52.26,51.97,52.23,175060.0,50.956,51.0733,50.7899,51.044,175060.0
2022-11-07 12:30:00,52.23,52.25,51.98,52.02,234680.0,51.044,51.0635,50.7997,50.8388,234680.0
2022-11-07 13:00:00,52.01,52.24,52.0,52.16,85328.0,50.829,51.0538,50.8192,50.9756,85328.0
2022-11-07 13:30:00,52.18,52.24,52.01,52.22,76986.0,50.9951,51.0538,50.829,51.0342,76986.0
2022-11-07 14:00:00,52.23,52.66,52.21,52.56,115203.0,51.044,51.4642,51.0245,51.3665,115203.0
2022-11-07 14:30:00,52.58,52.74,52.56,52.63,97093.0,51.3861,51.5424,51.3665,51.4349,97093.0
2022-11-07 15:00:00,52.64,52.84,52.6,52.84,146337.0,51.4447,51.6402,51.4056,51.6402,146337.0
2022-11-07 15:30:00,52.83,52.96,52.49,52.56,446008.0,51.6304,51.7574,51.2981,51.3665,446008.0
2022-11-08 09:30:00,52.63,52.66,51.9,52.36,122832.0,51.4349,51.4642,50.7215,51.1711,122832.0
2022-11-08 10:00:00,52.37,52.67,52.19,52.55,109718.0,51.1808,51.474,51.0049,51.3567,109718.0
2022-11-08 10:30:00,52.57,52.99,52.56,52.99,53947.0,51.3763,51.7867,51.3665,51.7867,53947.0
2022-11-08 11:00:00,53.0,53.3,52.95,53.26,70038.0,51.7965,52.0897,51.7477,52.0506,70038.0
2022-11-08 11:30:00,53.26,53.59,53.25,53.49,154050.0,52.0506,52.3731,52.0408,52.2754,154050.0
2022-11-08 12:00:00,53.48,53.61,53.33,53.41,90917.0,52.2656,52.3927,52.119,52.1972,90917.0
2022-11-08 12:30:00,53.4,53.5,53.27,53.45,56859.0,52.1874,52.2852,52.0604,52.2363,56859.0
2022-11-08 13:00:00,53.45,53.57,52.86,52.89,133078.0,52.2363,52.3536,51.6597,51.689,133078.0
2022-11-08 13:30:00,52.89,52.97,52.51,52.59,185791.0,51.689,51.7672,51.3176,51.3958,185791.0
2022-11-08 14:00:00,52.58,52.68,52.23,52.25,165894.0,51.3861,51.4838,51.044,51.0635,165894.0
2022-11-08 14:30:00,52.25,52.82,52.23,52.71,176643.0,51.0635,51.6206,51.044,51.5131,176643.0
2022-11-08 15:00:00,52.7,53.08,52.69,53.07,130020.0,51.5033,51.8747,51.4936,51.8649,130020.0
2022-11-08 15:30:00,53.06,53.26,52.67,52.67,400705.0,51.8552,52.0506,51.474,51.474,400705.0
2022-11-09 09:30:00,52.0,52.16,51.56,51.65,201055.0,50.8192,50.9756,50.3892,50.4772,201055.0
2022-11-09 10:00:00,51.63,52.22,51.62,51.88,204704.0,50.4576,51.0342,50.4479,50.702,204704.0
2022-11-09 10:30:00,51.87,52.01,51.67,51.79,81254.0,50.6922,50.829,50.4967,50.614,81254.0
2022-11-09 11:00:00,51.77,52.01,51.75,51.82,60571.0,50.5944,50.829,50.5749,50.6433,60571.0
2022-11-09 11:30:00,51.77,51.97,51.65,51.7,53336.0,50.5944,50.7899,50.4772,50.526,53336.0
2022-11-09 12:00:00,51.69,51.74,51.47,51.52,46876.0,50.5163,50.5651,50.3013,50.3501,46876.0
2022-11-09 12:30:00,51.5,51.61,51.34,51.44,57307.0,50.3306,50.4381,50.1742,50.2719,57307.0
2022-11-09 13:00:00,51.43,51.5,51.2,51.2,34725.0,50.2622,50.3306,50.0374,50.0374,34725.0
2022-11-09 13:30:00,51.19,51.2,50.79,50.91,47921.0,50.0276,50.0374,49.6367,49.754,47921.0
2022-11-09 14:00:00,50.91,50.95,50.81,50.91,56166.0,49.754,49.7931,49.6562,49.754,56166.0
2022-11-09 14:30:00,50.91,50.91,50.48,50.6,148336.0,49.754,49.754,49.3337,49.451,148336.0
2022-11-09 15:00:00,50.58,50.74,50.47,50.51,127066.0,49.4315,49.5878,49.324,49.3631,127066.0
2022-11-09 15:30:00,50.51,50.57,50.35,50.5,567984.0,49.3631,49.4217,49.2067,49.3533,567984.0
2022-11-10 09:30:00,52.96,54.79,52.71,54.75,753700.0,51.8997,53.6931,51.6547,53.6539,753700.0
2022-11-10 10:00:00,54.75,55.48,54.75,55.04,531572.0,53.6539,54.3693,53.6539,53.9381,531572.0
2022-11-10 10:30:00,55.05,55.25,54.86,55.21,447681.0,53.9479,54.1439,53.7617,54.1047,447681.0
2022-11-10 11:00:00,55.21,55.39,54.93,55.36,224076.0,54.1047,54.2811,53.8303,54.2517,224076.0
2022-11-10 11:30:00,55.37,55.91,55.32,55.75,189954.0,54.2615,54.7907,54.2125,54.6339,189954.0
2022-11-10 12:00:00,55.76,55.92,55.61,55.81,147619.0,54.6437,54.8005,54.4967,54.6927,147619.0
2022-11-10 12:30:00,55.81,55.83,55.04,55.05,262064.0,54.6927,54.7123,53.9381,53.9479,262064.0
2022-11-10 13:00:00,55.05,55.16,54.73,54.84,293823.0,53.9479,54.0557,53.6343,53.7421,293823.0
2022-11-10 13:30:00,54.84,55.2,54.73,55.05,357174.0,53.7421,54.0949,53.6343,53.9479,357174.0
2022-11-10 14:00:00,55.05,55.36,55.03,55.34,211089.0,53.9479,54.2517,53.9283,54.2321,211089.0
2022-11-10 14:30:00,55.35,55.7,55.29,55.69,173969.0,54.2419,54.5849,54.1831,54.5751,173969.0
2022-11-10 15:00:00,55.68,56.23,55.67,56.21,687389.0,54.5653,55.1043,54.5555,55.0847,687389.0
2022-11-10 15:30:00,56.21,56.4,56.14,56.37,829935.0,55.0847,55.2708,55.0161,55.2414,829935.0
2022-11-11 09:30:00,56.43,56.79,55.94,56.4,428428.0,55.3002,55.653,54.8201,55.2708,428428.0
2022-11-11 10:00:00,56.37,57.27,56.17,57.2,844650.0,55.2414,56.1234,55.0455,56.0548,844650.0
2022-11-11 10:30:00,57.19,57.55,56.81,56.81,459445.0,56.045,56.3978,55.6726,55.6726,459445.0
2022-11-11 11:00:00,56.82,57.07,56.4,56.66,446851.0,55.6824,55.9274,55.2708,55.5256,446851.0
2022-11-11 11:30:00,56.65,56.78,56.44,56.57,214915.0,55.5158,55.6432,55.31,55.4374,214915.0
2022-11-11 12:00:00,56.56,56.79,56.45,56.51,240040.0,55.4276,55.653,55.3198,55.3786,240040.0
2022-11-11 12:30:00,56.51,56.88,56.33,56.67,149659.0,55.3786,55.7412,55.2022,55.5354,149659.0
2022-11-11 13:00:00,56.67,57.05,56.65,56.91,210673.0,55.5354,55.9078,55.5158,55.7706,210673.0
2022-11-11 13:30:00,56.91,57.33,56.69,57.31,269845.0,55.7706,56.1822,55.555,56.1626,269845.0
2022-11-11 14:00:00,57.31,57.36,57.05,57.15,241299.0,56.1626,56.2116,55.9078,56.0058,241299.0
2022-11-11 14:30:00,57.14,57.23,57.08,57.1,242753.0,55.996,56.0842,55.9372,55.9568,242753.0
2022-11-11 15:00:00,57.1,57.18,56.7,56.72,412344.0,55.9568,56.0352,55.5648,55.5844,412344.0
2022-11-11 15:30:00,56.72,57.33,56.69,57.05,771752.0,55.5844,56.1822,55.555,55.9078,771752.0
2022-11-14 09:30:00,56.21,56.59,55.58,55.65,117526.0,55.0847,55.457,54.4673,54.5359,117526.0
2022-11-14 10:00:00,55.66,55.99,54.83,54.95,225014.0,54.5457,54.8691,53.7323,53.8499,225014.0
2022-11-14 10:30:00,54.97,55.25,54.89,55.14,176709.0,53.8695,54.1439,53.7911,54.0361,176709.0
2022-11-14 11:00:00,55.19,55.23,54.68,54.9,95229.0,54.0851,54.1243,53.5853,53.8009,95229.0
2022-11-14 11:30:00,54.9,55.25,54.84,54.97,70831.0,53.8009,54.1439,53.7421,53.8695,70831.0
2022-11-14 12:00:00,54.99,55.16,54.74,54.9,70565.0,53.8891,54.0557,53.6441,53.8009,70565.0
2022-11-14 12:30:00,54.89,55.19,54.88,55.02,103290.0,53.7911,54.0851,53.7813,53.9185,103290.0
2022-11-14 13:00:00,54.99,55.19,54.91,55.17,104219.0,53.8891,54.0851,53.8107,54.0655,104219.0
2022-11-14 13:30:00,55.17,55.21,54.86,54.91,63783.0,54.0655,54.1047,53.7617,53.8107,63783.0
2022-11-14 14:00:00,54.9,54.94,54.77,54.82,65393.0,53.8009,53.8401,53.6735,53.7225,65393.0
2022-11-14 14:30:00,54.83,54.88,54.32,54.33,105451.0,53.7323,53.7813,53.2325,53.2423,105451.0
2022-11-14 15:00:00,54.32,54.39,53.79,53.81,228939.0,53.2325,53.3011,52.7131,52.7327,228939.0
2022-11-14 15:30:00,53.81,53.9,53.59,53.67,555537.0,52.7327,52.8209,52.5171,52.5955,555537.0
2022-11-15 09:30:00,54.98,55.73,54.6,55.1,258655.0,53.8793,54.6143,53.5069,53.9969,258655.0
2022-11-15 10:00:00,55.12,55.26,54.53,54.8,88734.0,54.0165,54.1537,53.4383,53.7029,88734.0
2022-11-15 10:30:00,54.82,54.96,54.48,54.66,171119.0,53.7225,53.8597,53.3893,53.5657,171119.0
2022-11-15 11:00:00,54.63,54.95,54.59,54.63,63627.0,53.5363,53.8499,53.4971,53.5363,63627.0
2022-11-15 11:30:00,54.63,54.95,54.6,54.93,124417.0,53.5363,53.8499,53.5069,53.8303,124417.0
2022-11-15 12:00:00,54.95,54.96,54.63,54.63,135247.0,53.8499,53.8597,53.5363,53.5363,135247.0
2022-11-15 12:30:00,54.63,54.76,54.45,54.6,95641.0,53.5363,53.6637,53.3599,53.5069,95641.0
2022-11-15 13:00:00,54.6,54.78,54.04,54.14,149848.0,53.5069,53.6833,52.9581,53.0561,149848.0
2022-11-15 13:30:00,54.12,54.16,53.53,54.05,324244.0,53.0365,53.0757,52.4583,52.9679,324244.0
2022-11-15 14:00:00,54.02,54.86,53.99,54.74,137220.0,52.9385,53.7617,52.9091,53.6441,137220.0
2022-11-15 14:30:00,54.75,54.78,54.44,54.63,106019.0,53.6539,53.6833,53.3501,53.5363,106019.0
2022-11-15 15:00:00,54.63,54.74,54.39,54.5,176196.0,53.5363,53.6441,53.3011,53.4089,176196.0
2022-11-15 15:30:00,54.5,54.62,54.16,54.19,428421.0,53.4089,53.5265,53.0757,53.1051,428421.0
2022-11-16 09:30:00,53.67,53.94,52.91,52.99,124291.0,52.5955,52.8601,51.8507,51.9291,124291.0
2022-11-16 10:00:00,53.01,53.23,52.79,52.83,96790.0,51.9487,52.1643,51.7331,51.7723,96790.0
2022-11-16 10:30:00,52.85,53.13,52.64,52.78,82240.0,51.7919,52.0663,51.5861,51.7233,82240.0
2022-11-16 11:00:00,52.8,53.3,52.8,53.18,108895.0,51.7429,52.2329,51.7429,52.1153,108895.0
2022-11-16 11:30:00,53.2,53.2,52.81,52.95,67124.0,52.1349,52.1349,51.7527,51.8899,67124.0
2022-11-16 12:00:00,52.94,53.14,52.83,53.08,59544.0,51.8801,52.0761,51.7723,52.0173,59544.0
2022-11-16 12:30:00,53.09,53.36,53.03,53.21,68788.0,52.0271,52.2917,51.9683,52.1447,68788.0
2022-11-16 13:00:00,53.2,53.28,53.08,53.23,59811.0,52.1349,52.2133,52.0173,52.1643,59811.0
2022-11-16 13:30:00,53.23,53.25,52.84,53.01,70993.0,52.1643,52.1839,51.7821,51.9487,70993.0
2022-11-16 14:00:00,52.98,53.21,52.93,53.18,157455.0,51.9193,52.1447,51.8703,52.1153,157455.0
2022-11-16 14:30:00,53.17,53.23,53.01,53.23,100332.0,52.1055,52.1643,51.9487,52.1643,100332.0
2022-11-16 15:00:00,53.22,53.24,52.98,53.18,112630.0,52.1545,52.1741,51.9193,52.1153,112630.0
2022-11-16 15:30:00,53.17,53.41,53.03,53.08,331110.0,52.1055,52.3407,51.9683,52.0173,331110.0
2022-11-17 09:30:00,52.05,52.31,51.41,51.43,156015.0,51.0079,51.2627,50.3807,50.4003,156015.0
2022-11-17 10:00:00,51.42,52.06,51.33,51.87,81951.0,50.3905,51.0177,50.3024,50.8315,81951.0
2022-11-17 10:30:00,51.87,51.96,51.53,51.57,53190.0,50.8315,50.9197,50.4983,50.5375,53190.0
2022-11-17 11:00:00,51.58,51.81,51.5,51.8,58736.0,50.5473,50.7727,50.4689,50.7629,58736.0
2022-11-17 11:30:00,51.8,51.89,51.47,51.88,66803.0,50.7629,50.8511,50.4395,50.8413,66803.0
2022-11-17 12:00:00,51.88,52.05,51.75,51.78,60735.0,50.8413,51.0079,50.7139,50.7433,60735.0
2022-11-17 12:30:00,51.78,52.06,51.61,51.95,52149.0,50.7433,51.0177,50.5767,50.9099,52149.0
2022-11-17 13:00:00,51.94,52.01,51.85,51.85,50275.0,50.9001,50.9687,50.8119,50.8119,50275.0
2022-11-17 13:30:00,51.85,51.94,51.7,51.82,54267.0,50.8119,50.9001,50.6649,50.7825,54267.0
2022-11-17 14:00:00,51.82,51.91,51.5,51.59,43634.0,50.7825,50.8707,50.4689,50.5571,43634.0
2022-11-17 14:30:00,51.59,51.7,51.48,51.69,62032.0,50.5571,50.6649,50.4493,50.6551,62032.0
2022-11-17 15:00:00,51.69,51.75,51.45,51.58,63318.0,50.6551,50.7139,50.4199,50.5473,63318.0
2022-11-17 15:30:00,51.58,51.97,51.52,51.94,261578.0,50.5473,50.9295,50.4885,50.9001,261578.0
2022-11-18 09:30:00,52.75,52.75,51.55,51.76,133700.0,51.6939,51.6939,50.5179,50.7237,133700.0
2022-11-18 10:00:00,51.73,52.14,51.69,52.11,45352.0,50.6943,51.0961,50.6551,51.0667,45352.0
2022-11-18 10:30:00,52.13,52.34,51.8,51.82,85501.0,51.0863,51.2921,50.7629,50.7825,85501.0
2022-11-18 11:00:00,51.83,52.08,51.77,51.97,45627.0,50.7923,51.0373,50.7335,50.9295,45627.0
2022-11-18 11:30:00,52.0,52.05,51.82,51.94,43553.0,50.9589,51.0079,50.7825,50.9001,43553.0
2022-11-18 12:00:00,51.93,51.96,51.46,51.69,34060.0,50.8903,50.9197,50.4297,50.6551,34060.0
2022-11-18 12:30:00,51.68,51.74,51.5,51.62,28649.0,50.6453,50.7041,50.4689,50.5865,28649.0
2022-11-18 13:00:00,51.61,51.76,51.51,51.72,55541.0,50.5767,50.7237,50.4787,50.6845,55541.0
2022-11-18 13:30:00,51.73,51.74,51.44,51.55,42996.0,50.6943,50.7041,50.4101,50.5179,42996.0
2022-11-18 14:00:00,51.55,51.71,51.53,51.7,74158.0,50.5179,50.6747,50.4983,50.6649,74158.0
2022-11-18 14:30:00,51.72,51.73,51.57,51.68,40607.0,50.6845,50.6943,50.5375,50.6453,40607.0
2022-11-18 15:00:00,51.66,51.89,51.66,51.87,36427.0,50.6257,50.8511,50.6257,50.8315,36427.0
2022-11-18 15:30:00,51.89,51.98,51.74,51.84,224071.0,50.8511,50.9393,50.7041,50.8021,224071.0
2022-11-21 09:30:00,51.15,51.92,51.15,51.5,91484.0,50.126,50.8805,50.126,50.4689,91484.0
2022-11-21 10:00:00,51.52,51.58,51.15,51.22,49970.0,50.4885,50.5473,50.126,50.1946,49970.0
2022-11-21 10:30:00,51.15,51.37,51.03,51.22,79317.0,50.126,50.3416,50.0084,50.1946,79317.0
2022-11-21 11:00:00,51.22,51.4,51.17,51.18,60256.0,50.1946,50.371,50.1456,50.1554,60256.0
2022-11-21 11:30:00,51.18,51.27,51.0,51.05,75406.0,50.1554,50.2436,49.979,50.028,75406.0
2022-11-21 12:00:00,51.04,51.18,50.85,50.91,78849.0,50.0182,50.1554,49.832,49.8908,78849.0
2022-11-21 12:30:00,50.92,51.14,50.91,50.91,122624.0,49.9006,50.1162,49.8908,49.8908,122624.0
2022-11-21 13:00:00,50.93,51.18,50.93,50.98,78020.0,49.9104,50.1554,49.9104,49.9594,78020.0
2022-11-21 13:30:00,50.99,51.17,50.95,51.09,62593.0,49.9692,50.1456,49.93,50.0672,62593.0
2022-11-21 14:00:00,51.09,51.13,50.82,50.9,195819.0,50.0672,50.1064,49.8026,49.881,195819.0
2022-11-21 14:30:00,50.9,50.95,50.67,50.79,138859.0,49.881,49.93,49.6556,49.7732,138859.0
2022-11-21 15:00:00,50.79,51.01,50.74,51.0,82426.0,49.7732,49.9888,49.7242,49.979,82426.0
2022-11-21 15:30:00,50.99,51.34,50.99,51.32,330873.0,49.9692,50.3122,49.9692,50.2926,330873.0
2022-11-22 09:30:00,51.21,51.26,50.65,51.13,270274.0,50.1848,50.2338,49.636,50.1064,270274.0
2022-11-22 10:00:00,51.13,51.5,51.08,51.39,212093.0,50.1064,50.4689,50.0574,50.3612,212093.0
2022-11-22 10:30:00,51.38,51.77,51.23,51.72,110764.0,50.3514,50.7335,50.2044,50.6845,110764.0
2022-11-22 11:00:00,51.71,51.74,51.5,51.6,72622.0,50.6747,50.7041,50.4689,50.5669,72622.0
2022-11-22 11:30:00,51.62,51.64,51.38,51.46,77307.0,50.5865,50.6061,50.3514,50.4297,77307.0
2022-11-22 12:00:00,51.46,51.62,51.44,51.54,75015.0,50.4297,50.5865,50.4101,50.5081,75015.0
2022-11-22 12:30:00,51.52,51.58,51.37,51.43,72568.0,50.4885,50.5473,50.3416,50.4003,72568.0
2022-11-22 13:00:00,51.44,51.75,51.38,51.75,130407.0,50.4101,50.7139,50.3514,50.7139,130407.0
2022-11-22 13:30:00,51.75,51.77,51.63,51.7,73876.0,50.7139,50.7335,50.5963,50.6649,73876.0
2022-11-22 14:00:00,51.7,51.74,51.49,51.49,73011.0,50.6649,50.7041,50.4591,50.4591,73011.0
2022-11-22 14:30:00,51.49,51.64,51.45,51.62,88951.0,50.4591,50.6061,50.4199,50.5865,88951.0
2022-11-22 15:00:00,51.62,51.77,51.58,51.75,105372.0,50.5865,50.7335,50.5473,50.7139,105372.0
2022-11-22 15:30:00,51.75,52.01,51.73,51.85,326628.0,50.7139,50.9687,50.6943,50.8119,326628.0
2022-11-23 09:30:00,51.67,52.34,51.61,52.01,114042.0,50.6355,51.2921,50.5767,50.9687,114042.0
2022-11-23 10:00:00,52.01,52.17,51.84,51.97,37867.0,50.9687,51.1255,50.8021,50.9295,37867.0
2022-11-23 10:30:00,52.0,52.12,51.97,52.09,48894.0,50.9589,51.0765,50.9295,51.0471,48894.0
2022-11-23 11:00:00,52.09,52.2,52.03,52.2,39809.0,51.0471,51.1549,50.9883,51.1549,39809.0
2022-11-23 11:30:00,52.19,52.28,51.97,52.01,27595.0,51.1451,51.2333,50.9295,50.9687,27595.0
2022-11-23 12:00:00,52.09,52.21,52.05,52.12,19394.0,51.0471,51.1647,51.0079,51.0765,19394.0
2022-11-23 12:30:00,52.14,52.17,51.9,51.95,16091.0,51.0961,51.1255,50.8609,50.9099,16091.0
2022-11-23 13:00:00,51.94,52.02,51.89,51.98,22552.0,50.9001,50.9785,50.8511,50.9393,22552.0
2022-11-23 13:30:00,52.0,52.08,51.96,52.02,25312.0,50.9589,51.0373,50.9197,50.9785,25312.0
2022-11-23 14:00:00,52.02,52.29,51.9,52.22,61885.0,50.9785,51.2431,50.8609,51.1745,61885.0
2022-11-23 14:30:00,52.19,52.27,52.07,52.09,61286.0,51.1451,51.2235,51.0275,51.0471,61286.0
2022-11-23 15:00:00,52.07,52.23,52.04,52.14,76362.0,51.0275,51.1843,50.9981,51.0961,76362.0
2022-11-23 15:30:00,52.13,52.15,51.99,52.09,85722.0,51.0863,51.1059,50.9491,51.0471,85722.0
2022-11-25 09:30:00,51.73,52.04,51.37,51.57,145750.0,50.6943,50.9981,50.3416,50.5375,145750.0
2022-11-25 10:00:00,51.57,51.67,51.49,51.62,85297.0,50.5375,50.6355,50.4591,50.5865,85297.0
2022-11-25 10:30:00,51.63,51.96,51.63,51.94,66420.0,50.5963,50.9197,50.5963,50.9001,66420.0
2022-11-25 11:00:00,51.94,52.06,51.86,51.99,37602.0,50.9001,51.0177,50.8217,50.9491,37602.0
2022-11-25 11:30:00,51.99,52.1,51.94,51.97,55979.0,50.9491,51.0569,50.9001,50.9295,55979.0
2022-11-25 12:00:00,51.97,52.15,51.94,52.11,42625.0,50.9295,51.1059,50.9001,51.0667,42625.0
2022-11-25 12:30:00,52.1,52.12,51.72,51.8,108630.0,51.0569,51.0765,50.6845,50.7629,108630.0
2022-11-28 09:30:00,51.45,51.64,51.08,51.17,111853.0,50.4199,50.6061,50.0574,50.1456,111853.0
2022-11-28 10:00:00,51.16,51.48,51.06,51.17,72911.0,50.1358,50.4493,50.0378,50.1456,72911.0
2022-11-28 10:30:00,51.19,51.35,51.05,51.07,65438.0,50.1652,50.322,50.028,50.0476,65438.0
2022-11-28 11:00:00,51.06,51.17,51.05,51.12,34810.0,50.0378,50.1456,50.028,50.0966,34810.0
2022-11-28 11:30:00,51.12,51.3,51.07,51.21,51768.0,50.0966,50.273,50.0476,50.1848,51768.0
2022-11-28 12:00:00,51.22,51.27,51.03,51.18,42870.0,50.1946,50.2436,50.0084,50.1554,42870.0
2022-11-28 12:30:00,51.17,51.28,51.03,51.09,35649.0,50.1456,50.2534,50.0084,50.0672,35649.0
2022-11-28 13:00:00,51.1,51.17,51.03,51.13,34587.0,50.077,50.1456,50.0084,50.1064,34587.0
2022-11-28 13:30:00,51.14,51.18,50.98,51.03,48382.0,50.1162,50.1554,49.9594,50.0084,48382.0
2022-11-28 14:00:00,51.02,51.05,50.6,50.61,97699.0,49.9986,50.028,49.587,49.5968,97699.0
2022-11-28 14:30:00,50.62,50.83,50.54,50.73,86403.0,49.6066,49.8124,49.5282,49.7144,86403.0
2022-11-28 15:00:00,50.73,50.74,50.5,50.65,80572.0,49.7144,49.7242,49.489,49.636,80572.0
2022-11-28 15:30:00,50.65,50.7,50.49,50.58,313232.0,49.636,49.685,49.4792,49.5674,313232.0
2022-11-29 09:30:00,50.69,50.91,50.33,50.72,149385.0,49.6752,49.8908,49.3224,49.7046,149385.0
2022-11-29 10:00:00,50.73,50.96,50.56,50.8,79811.0,49.7144,49.9398,49.5478,49.783,79811.0
2022-11-29 10:30:00,50.78,50.84,50.6,50.73,111857.0,49.7634,49.8222,49.587,49.7144,111857.0
2022-11-29 11:00:00,50.71,50.72,50.24,50.3,175837.0,49.6948,49.7046,49.2342,49.293,175837.0
2022-11-29 11:30:00,50.29,50.51,50.25,50.5,63981.0,49.2832,49.4988,49.244,49.489,63981.0
2022-11-29 12:00:00,50.5,50.57,50.45,50.5,23418.0,49.489,49.5576,49.44,49.489,23418.0
2022-11-29 12:30:00,50.51,50.7,50.49,50.62,32780.0,49.4988,49.685,49.4792,49.6066,32780.0
2022-11-29 13:00:00,50.63,50.67,50.48,50.48,46266.0,49.6164,49.6556,49.4694,49.4694,46266.0
2022-11-29 13:30:00,50.48,50.64,50.46,50.63,31372.0,49.4694,49.6262,49.4498,49.6164,31372.0
2022-11-29 14:00:00,50.65,50.77,50.64,50.68,45113.0,49.636,49.7536,49.6262,49.6654,45113.0
2022-11-29 14:30:00,50.68,50.71,50.61,50.69,66274.0,49.6654,49.6948,49.5968,49.6752,66274.0
2022-11-29 15:00:00,50.68,50.7,50.52,50.56,81862.0,49.6654,49.685,49.5086,49.5478,81862.0
2022-11-29 15:30:00,50.56,50.71,50.49,50.54,217558.0,49.5478,49.6948,49.4792,49.5282,217558.0
2022-11-30 09:30:00,50.81,50.86,49.82,49.83,200283.0,49.7928,49.8418,48.8226,48.8324,200283.0
2022-11-30 10:00:00,49.87,49.95,49.35,49.38,209715.0,48.8716,48.95,48.362,48.3914,209715.0
2022-11-30 10:30:00,49.36,49.42,49.0,49.11,225159.0,48.3718,48.4306,48.019,48.1268,225159.0
2022-11-30 11:00:00,49.09,49.24,48.93,49.18,261691.0,48.1072,48.2542,47.9504,48.1954,261691.0
2022-11-30 11:30:00,49.19,49.31,48.89,48.9,116707.0,48.2052,48.3228,47.9112,47.921,116707.0
2022-11-30 12:00:00,48.9,49.05,48.74,48.86,157323.0,47.921,48.068,47.7642,47.8818,157323.0
2022-11-30 12:30:00,48.86,49.07,48.83,48.87,126455.0,47.8818,48.0876,47.8524,47.8916,126455.0
2022-11-30 13:00:00,48.88,48.99,48.85,48.89,85290.0,47.9014,48.0092,47.872,47.9112,85290.0
2022-11-30 13:30:00,48.88,50.08,48.84,50.04,192015.0,47.9014,49.0774,47.8622,49.0382,192015.0
2022-11-30 14:00:00,50.03,51.19,50.03,51.09,309959.0,49.0284,50.1652,49.0284,50.0672,309959.0
2022-11-30 14:30:00,51.07,51.13,50.88,51.07,214606.0,50.0476,50.1064,49.8614,50.0476,214606.0
2022-11-30 15:00:00,51.08,51.59,51.05,51.56,281736.0,50.0574,50.5571,50.028,50.5277,281736.0
2022-11-30 15:30:00,51.52,52.01,51.46,51.96,622001.0,50.4885,50.9687,50.4297,50.9197,622001.0
2022-12-01 09:30:00,52.21,52.72,51.96,52.43,214945.0,51.1647,51.6645,50.9197,51.3803,214945.0
2022-12-01 10:00:00,52.5,52.67,51.25,51.31,391686.0,51.4489,51.6155,50.224,50.2828,391686.0
2022-12-01 10:30:00,51.25,52.35,50.88,52.31,208460.0,50.224,51.3019,49.8614,51.2627,208460.0
2022-12-01 11:00:00,52.33,52.49,52.07,52.41,133832.0,51.2823,51.4391,51.0275,51.3607,133832.0
2022-12-01 11:30:00,52.41,52.78,52.4,52.62,80037.0,51.3607,51.7233,51.3509,51.5665,80037.0
2022-12-01 12:00:00,52.61,52.66,52.29,52.66,65455.0,51.5567,51.6057,51.2431,51.6057,65455.0
2022-12-01 12:30:00,52.66,52.74,52.37,52.54,84373.0,51.6057,51.6841,51.3215,51.4881,84373.0
2022-12-01 13:00:00,52.55,52.63,52.38,52.5,83399.0,51.4979,51.5763,51.3313,51.4489,83399.0
2022-12-01 13:30:00,52.49,52.69,52.49,52.64,94224.0,51.4391,51.6351,51.4391,51.5861,94224.0
2022-12-01 14:00:00,52.65,52.78,52.58,52.76,80408.0,51.5959,51.7233,51.5273,51.7037,80408.0
2022-12-01 14:30:00,52.77,52.89,52.72,52.83,70733.0,51.7135,51.8311,51.6645,51.7723,70733.0
2022-12-01 15:00:00,52.84,52.95,52.75,52.76,64071.0,51.7821,51.8899,51.6939,51.7037,64071.0
2022-12-01 15:30:00,52.74,52.89,52.42,52.58,378863.0,51.6841,51.8311,51.3705,51.5273,378863.0
2022-12-02 09:30:00,51.56,51.65,50.62,51.21,167930.0,50.5277,50.6159,49.6066,50.1848,167930.0
2022-12-02 10:00:00,51.18,51.68,51.18,51.28,112811.0,50.1554,50.6453,50.1554,50.2534,112811.0
2022-12-02 10:30:00,51.3,51.44,51.21,51.23,140854.0,50.273,50.4101,50.1848,50.2044,140854.0
2022-12-02 11:00:00,51.24,51.35,51.13,51.33,103393.0,50.2142,50.322,50.1064,50.3024,103393.0
2022-12-02 11:30:00,51.32,51.48,51.29,51.45,175453.0,50.2926,50.4493,50.2632,50.4199,175453.0
2022-12-02 12:00:00,51.46,51.91,51.45,51.71,161827.0,50.4297,50.8707,50.4199,50.6747,161827.0
2022-12-02 12:30:00,51.73,51.78,51.58,51.77,90415.0,50.6943,50.7433,50.5473,50.7335,90415.0
2022-12-02 13:00:00,51.77,52.04,51.76,52.02,98793.0,50.7335,50.9981,50.7237,50.9785,98793.0
2022-12-02 13:30:00,52.02,52.04,51.87,51.93,99137.0,50.9785,50.9981,50.8315,50.8903,99137.0
2022-12-02 14:00:00,51.94,52.18,51.87,52.18,122249.0,50.9001,51.1353,50.8315,51.1353,122249.0
2022-12-02 14:30:00,52.18,52.36,52.15,52.34,286029.0,51.1353,51.3117,51.1059,51.2921,286029.0
2022-12-02 15:00:00,52.35,52.41,52.04,52.08,176965.0,51.3019,51.3607,50.9981,51.0373,176965.0
2022-12-02 15:30:00,52.07,52.29,51.94,52.24,416058.0,51.0275,51.2431,50.9001,51.1941,416058.0
2022-12-05 09:30:00,51.89,52.09,50.86,50.98,132116.0,50.8511,51.0471,49.8418,49.9594,132116.0
2022-12-05 10:00:00,50.94,51.1,50.63,50.87,100529.0,49.9202,50.077,49.6164,49.8516,100529.0
2022-12-05 10:30:00,50.85,51.08,50.74,50.84,70426.0,49.832,50.0574,49.7242,49.8222,70426.0
2022-12-05 11:00:00,50.86,50.92,50.44,50.49,86585.0,49.8418,49.9006,49.4302,49.4792,86585.0
2022-12-05 11:30:00,50.5,50.65,50.17,50.19,175226.0,49.489,49.636,49.1656,49.1852,175226.0
2022-12-05 12:00:00,50.18,50.25,50.01,50.02,105805.0,49.1754,49.244,49.0088,49.0186,105805.0
2022-12-05 12:30:00,50.01,50.04,49.62,49.64,133694.0,49.0088,49.0382,48.6266,48.6462,133694.0
2022-12-05 13:00:00,49.63,49.76,49.5,49.58,117099.0,48.6364,48.7638,48.509,48.5874,117099.0
2022-12-05 13:30:00,49.58,49.62,49.26,49.26,98902.0,48.5874,48.6266,48.2738,48.2738,98902.0
2022-12-05 14:00:00,49.25,49.29,49.03,49.08,79004.0,48.264,48.3032,48.0484,48.0974,79004.0
2022-12-05 14:30:00,49.07,49.37,48.96,49.37,75789.0,48.0876,48.3816,47.9798,48.3816,75789.0
2022-12-05 15:00:00,49.37,49.44,49.26,49.31,81989.0,48.3816,48.4502,48.2738,48.3228,81989.0
2022-12-05 15:30:00,49.32,49.63,49.32,49.61,378701.0,48.3326,48.6364,48.3326,48.6168,378701.0
2022-12-06 09:30:00,49.5,49.91,48.98,49.04,106008.0,48.509,48.9108,47.9994,48.0582,106008.0
2022-12-06 10:00:00,49.05,49.21,48.76,48.95,166948.0,48.068,48.2248,47.7838,47.97,166948.0
2022-12-06 10:30:00,48.96,49.19,48.81,49.08,115109.0,47.9798,48.2052,47.8328,48.0974,115109.0
2022-12-06 11:00:00,49.11,49.22,49.03,49.16,183823.0,48.1268,48.2346,48.0484,48.1758,183823.0
2022-12-06 11:30:00,49.16,49.28,49.04,49.05,64084.0,48.1758,48.2934,48.0582,48.068,64084.0
2022-12-06 12:00:00,49.05,49.14,48.91,49.1,45998.0,48.068,48.1562,47.9308,48.117,45998.0
2022-12-06 12:30:00,49.1,49.29,49.06,49.08,35837.0,48.117,48.3032,48.0778,48.0974,35837.0
2022-12-06 13:00:00,49.08,49.13,48.87,48.9,31482.0,48.0974,48.1464,47.8916,47.921,31482.0
2022-12-06 13:30:00,48.9,49.15,48.89,49.1,46260.0,47.921,48.166,47.9112,48.117,46260.0
2022-12-06 14:00:00,49.08,49.09,48.83,48.88,52056.0,48.0974,48.1072,47.8524,47.9014,52056.0
2022-12-06 14:30:00,48.88,49.15,48.8,49.11,59439.0,47.9014,48.166,47.823,48.1268,59439.0
2022-12-06 15:00:00,49.12,49.2,48.78,48.81,165879.0,48.1366,48.215,47.8034,47.8328,165879.0
2022-12-06 15:30:00,48.8,49.15,48.8,49.08,345812.0,47.823,48.166,47.823,48.0974,345812.0
2022-12-07 09:30:00,48.69,48.92,48.35,48.5,163415.0,47.7152,47.9406,47.382,47.529,163415.0
2022-12-07 10:00:00,48.52,48.99,48.41,48.74,158401.0,47.5486,48.0092,47.4408,47.7642,158401.0
2022-12-07 10:30:00,48.75,48.9,48.47,48.51,177322.0,47.774,47.921,47.4996,47.5388,177322.0
2022-12-07 11:00:00,48.51,48.57,48.0,48.06,150590.0,47.5388,47.5976,47.039,47.0978,150590.0
2022-12-07 11:30:00,48.08,48.1,47.74,47.78,300483.0,47.1174,47.137,46.7842,46.8234,300483.0
2022-12-07 12:00:00,47.78,47.79,47.44,47.53,181535.0,46.8234,46.8332,46.4902,46.5784,181535.0
2022-12-07 12:30:00,47.54,48.01,47.54,47.86,214445.0,46.5882,47.0488,46.5882,46.9018,214445.0
2022-12-07 13:00:00,47.86,47.96,47.77,47.79,100112.0,46.9018,46.9998,46.8136,46.8332,100112.0
2022-12-07 13:30:00,47.78,48.02,47.76,47.81,142057.0,46.8234,47.0586,46.8038,46.8528,142057.0
2022-12-07 14:00:00,47.82,48.01,47.75,47.94,122068.0,46.8626,47.0488,46.794,46.9802,122068.0
2022-12-07 14:30:00,47.94,48.02,47.72,47.74,204682.0,46.9802,47.0586,46.7646,46.7842,204682.0
2022-12-07 15:00:00,47.73,47.77,47.52,47.7,213091.0,46.7744,46.8136,46.5686,46.745,213091.0
2022-12-07 15:30:00,47.7,47.7,47.26,47.34,872080.0,46.745,46.745,46.3138,46.3922,872080.0
2022-12-08 09:30:00,47.65,48.33,47.62,48.27,242953.0,46.696,47.3624,46.6666,47.3036,242953.0
2022-12-08 10:00:00,48.27,48.39,48.02,48.16,199844.0,47.3036,47.4212,47.0586,47.1958,199844.0
2022-12-08 10:30:00,48.16,48.28,48.02,48.15,189837.0,47.1958,47.3134,47.0586,47.186,189837.0
2022-12-08 11:00:00,48.18,48.23,47.85,48.02,177789.0,47.2154,47.2644,46.892,47.0586,177789.0
2022-12-08 11:30:00,48.03,48.19,47.95,48.11,145082.0,47.0684,47.2252,46.99,47.1468,145082.0
2022-12-08 12:00:00,48.11,48.17,47.99,48.01,152103.0,47.1468,47.2056,47.0292,47.0488,152103.0
2022-12-08 12:30:00,48.02,48.02,47.9,47.94,94762.0,47.0586,47.0586,46.941,46.9802,94762.0
2022-12-08 13:00:00,47.94,48.11,47.89,48.1,133603.0,46.9802,47.1468,46.9312,47.137,133603.0
2022-12-08 13:30:00,48.12,48.33,48.12,48.23,60755.0,47.1566,47.3624,47.1566,47.2644,60755.0
2022-12-08 14:00:00,48.22,48.22,47.96,48.09,139279.0,47.2546,47.2546,46.9998,47.1272,139279.0
2022-12-08 14:30:00,48.09,48.15,47.96,48.07,460522.0,47.1272,47.186,46.9998,47.1076,460522.0
2022-12-08 15:00:00,48.08,48.16,47.87,48.09,169413.0,47.1174,47.1958,46.9116,47.1272,169413.0
2022-12-08 15:30:00,48.1,48.29,48.02,48.28,400656.0,47.137,47.3232,47.0586,47.3134,400656.0
2022-12-09 09:30:00,48.22,48.29,47.86,48.03,121574.0,47.2546,47.3232,46.9018,47.0684,121574.0
2022-12-09 10:00:00,48.03,48.45,47.9,48.38,94941.0,47.0684,47.48,46.941,47.4114,94941.0
2022-12-09 10:30:00,48.39,48.5,48.23,48.44,103835.0,47.4212,47.529,47.2644,47.4702,103835.0
2022-12-09 11:00:00,48.45,48.47,48.25,48.44,75370.0,47.48,47.4996,47.284,47.4702,75370.0
2022-12-09 11:30:00,48.45,48.58,48.3,48.54,62022.0,47.48,47.6074,47.333,47.5682,62022.0
2022-12-09 12:00:00,48.54,48.54,48.1,48.18,72290.0,47.5682,47.5682,47.137,47.2154,72290.0
2022-12-09 12:30:00,48.18,48.38,48.17,48.29,80106.0,47.2154,47.4114,47.2056,47.3232,80106.0
2022-12-09 13:00:00,48.28,48.28,47.99,48.07,91373.0,47.3134,47.3134,47.0292,47.1076,91373.0
2022-12-09 13:30:00,48.07,48.11,47.96,48.04,73787.0,47.1076,47.1468,46.9998,47.0782,73787.0
2022-12-09 14:00:00,48.05,48.14,47.93,48.08,65830.0,47.088,47.1762,46.9704,47.1174,65830.0
2022-12-09 14:30:00,48.08,48.18,48.07,48.1,83349.0,47.1174,47.2154,47.1076,47.137,83349.0
2022-12-09 15:00:00,48.12,48.18,48.03,48.08,91734.0,47.1566,47.2154,47.0684,47.1174,91734.0
2022-12-09 15:30:00,48.07,48.17,47.94,48.02,331274.0,47.1076,47.2056,46.9802,47.0586,331274.0
2022-12-12 09:30:00,47.68,48.31,47.68,48.27,175947.0,46.7254,47.3428,46.7254,47.3036,175947.0
2022-12-12 10:00:00,48.27,48.29,47.92,48.03,79553.0,47.3036,47.3232,46.9606,47.0684,79553.0
2022-12-12 10:30:00,48.04,48.22,47.96,48.22,74901.0,47.0782,47.2546,46.9998,47.2546,74901.0
2022-12-12 11:00:00,48.23,48.3,48.05,48.23,105654.0,47.2644,47.333,47.088,47.2644,105654.0
2022-12-12 11:30:00,48.23,48.41,48.16,48.33,73196.0,47.2644,47.4408,47.1958,47.3624,73196.0
2022-12-12 12:00:00,48.33,48.44,48.04,48.15,80432.0,47.3624,47.4702,47.0782,47.186,80432.0
2022-12-12 12:30:00,48.11,48.32,48.07,48.27,102265.0,47.1468,47.3526,47.1076,47.3036,102265.0
2022-12-12 13:00:00,48.27,48.38,48.13,48.19,81286.0,47.3036,47.4114,47.1664,47.2252,81286.0
2022-12-12 13:30:00,48.2,48.3,48.04,48.05,64638.0,47.235,47.333,47.0782,47.088,64638.0
2022-12-12 14:00:00,48.05,48.13,47.96,48.11,105026.0,47.088,47.1664,46.9998,47.1468,105026.0
2022-12-12 14:30:00,48.11,48.25,48.08,48.24,114305.0,47.1468,47.284,47.1174,47.2742,114305.0
2022-12-12 15:00:00,48.23,48.35,48.17,48.34,281283.0,47.2644,47.382,47.2056,47.3722,281283.0
2022-12-12 15:30:00,48.35,48.43,48.1,48.35,599211.0,47.382,47.4604,47.137,47.382,599211.0
2022-12-13 09:30:00,50.52,51.41,50.51,51.05,447963.0,49.5086,50.3807,49.4988,50.028,447963.0
2022-12-13 10:00:00,51.05,51.15,50.14,50.46,167242.0,50.028,50.126,49.1362,49.4498,167242.0
2022-12-13 10:30:00,50.49,50.63,49.82,49.89,130240.0,49.4792,49.6164,48.8226,48.8912,130240.0
2022-12-13 11:00:00,49.88,50.12,49.82,50.0,69196.0,48.8814,49.1166,48.8226,48.999,69196.0
2022-12-13 11:30:00,50.01,50.13,49.67,49.71,94206.0,49.0088,49.1264,48.6756,48.7148,94206.0
2022-12-13 12:00:00,49.7,50.09,49.58,49.59,62736.0,48.705,49.0872,48.5874,48.5972,62736.0
2022-12-13 12:30:00,49.57,49.57,49.24,49.47,47403.0,48.5776,48.5776,48.2542,48.4796,47403.0
2022-12-13 13:00:00,49.47,49.84,49.46,49.7,61560.0,48.4796,48.8422,48.4698,48.705,61560.0
2022-12-13 13:30:00,49.72,49.8,49.56,49.78,35339.0,48.7246,48.803,48.5678,48.7834,35339.0
2022-12-13 14:00:00,49.78,49.86,49.68,49.78,51128.0,48.7834,48.8618,48.6854,48.7834,51128.0
2022-12-13 14:30:00,49.78,50.13,49.73,49.95,69778.0,48.7834,49.1264,48.7344,48.95,69778.0
2022-12-13 15:00:00,49.94,49.97,49.59,49.97,70596.0,48.9402,48.9696,48.5972,48.9696,70596.0
2022-12-13 15:30:00,49.98,50.14,49.86,49.96,221837.0,48.9794,49.1362,48.8618,48.9598,221837.0
2022-12-14 09:30:00,49.85,50.45,49.57,50.04,90282.0,48.852,49.44,48.5776,49.0382,90282.0
2022-12-14 10:00:00,50.05,50.29,50.01,50.22,67723.0,49.048,49.2832,49.0088,49.2146,67723.0
2022-12-14 10:30:00,50.19,50.31,50.11,50.3,73506.0,49.1852,49.3028,49.1068,49.293,73506.0
2022-12-14 11:00:00,50.31,50.39,50.13,50.33,70639.0,49.3028,49.3812,49.1264,49.3224,70639.0
2022-12-14 11:30:00,50.33,50.41,50.26,50.29,40821.0,49.3224,49.4008,49.2538,49.2832,40821.0
2022-12-14 12:00:00,50.27,50.3,49.73,49.87,182553.0,49.2636,49.293,48.7344,48.8716,182553.0
2022-12-14 12:30:00,49.87,50.01,49.61,49.92,176032.0,48.8716,49.0088,48.6168,48.9206,176032.0
2022-12-14 13:00:00,49.9,50.04,49.88,49.98,37852.0,48.901,49.0382,48.8814,48.9794,37852.0
2022-12-14 13:30:00,50.0,50.2,49.85,50.15,87688.0,48.999,49.195,48.852,49.146,87688.0
2022-12-14 14:00:00,50.15,50.15,49.1,49.27,197950.0,49.146,49.146,48.117,48.2836,197950.0
2022-12-14 14:30:00,49.28,49.44,48.78,49.2,96112.0,48.2934,48.4502,47.8034,48.215,96112.0
2022-12-14 15:00:00,49.2,50.0,49.04,49.1,136938.0,48.215,48.999,48.0582,48.117,136938.0
2022-12-14 15:30:00,49.08,49.48,48.91,49.34,376133.0,48.0974,48.4894,47.9308,48.3522,376133.0
2022-12-15 09:30:00,48.42,48.42,47.62,47.73,198686.0,47.4506,47.4506,46.6666,46.7744,198686.0
2022-12-15 10:00:00,47.71,47.75,47.45,47.69,127723.0,46.7548,46.794,46.5,46.7352,127723.0
2022-12-15 10:30:00,47.7,48.04,47.64,47.8,101932.0,46.745,47.0782,46.6862,46.843,101932.0
2022-12-15 11:00:00,47.81,47.87,47.58,47.74,112894.0,46.8528,46.9116,46.6274,46.7842,112894.0
2022-12-15 11:30:00,47.74,47.77,47.56,47.69,114178.0,46.7842,46.8136,46.6078,46.7352,114178.0
2022-12-15 12:00:00,47.69,47.75,47.61,47.71,80042.0,46.7352,46.794,46.6568,46.7548,80042.0
2022-12-15 12:30:00,47.73,47.83,47.6,47.64,65582.0,46.7744,46.8724,46.647,46.6862,65582.0
2022-12-15 13:00:00,47.64,47.65,47.46,47.57,75095.0,46.6862,46.696,46.5098,46.6176,75095.0
2022-12-15 13:30:00,47.56,47.67,47.44,47.51,70331.0,46.6078,46.7156,46.4902,46.5588,70331.0
2022-12-15 14:00:00,47.48,47.52,47.34,47.51,95035.0,46.5294,46.5686,46.3922,46.5588,95035.0
2022-12-15 14:30:00,47.51,47.83,47.5,47.74,165029.0,46.5588,46.8724,46.549,46.7842,165029.0
2022-12-15 15:00:00,47.75,48.06,47.67,48.05,119301.0,46.794,47.0978,46.7156,47.088,119301.0
2022-12-15 15:30:00,48.05,48.06,47.44,47.48,546878.0,47.088,47.0978,46.4902,46.5294,546878.0
2022-12-16 09:30:00,46.72,47.19,46.43,46.79,259203.0,45.7846,46.2452,45.5005,45.8532,259203.0
2022-12-16 10:00:00,46.78,46.85,46.04,46.04,170419.0,45.8434,45.912,45.1183,45.1183,170419.0
2022-12-16 10:30:00,46.04,46.47,46.02,46.45,77239.0,45.1183,45.5397,45.0987,45.5201,77239.0
2022-12-16 11:00:00,46.48,46.6,46.29,46.47,131017.0,45.5495,45.667,45.3633,45.5397,131017.0
2022-12-16 11:30:00,46.47,46.55,46.07,46.1,80185.0,45.5397,45.618,45.1477,45.1771,80185.0
2022-12-16 12:00:00,46.1,46.15,45.9,46.08,84490.0,45.1771,45.2261,44.9811,45.1575,84490.0
2022-12-16 12:30:00,46.08,46.19,45.79,45.85,117565.0,45.1575,45.2653,44.8733,44.9321,117565.0
2022-12-16 13:00:00,45.87,46.18,45.86,46.13,135414.0,44.9517,45.2555,44.9419,45.2065,135414.0
2022-12-16 13:30:00,46.13,46.53,46.11,46.29,164900.0,45.2065,45.5984,45.1869,45.3633,164900.0
2022-12-16 14:00:00,46.27,46.31,45.99,46.05,86549.0,45.3437,45.3829,45.0693,45.1281,86549.0
2022-12-16 14:30:00,46.03,46.13,45.86,46.12,136329.0,45.1085,45.2065,44.9419,45.1967,136329.0
2022-12-16 15:00:00,46.11,46.43,46.02,46.42,120602.0,45.1869,45.5005,45.0987,45.4907,120602.0
2022-12-16 15:30:00,46.43,46.64,46.28,46.53,509546.0,45.5005,45.7062,45.3535,45.5984,509546.0
2022-12-19 09:30:00,46.19,46.47,45.67,45.73,171820.0,45.2653,45.5397,44.7557,44.8145,171820.0
2022-12-19 10:00:00,45.76,46.12,45.67,46.02,109258.0,44.8439,45.1967,44.7557,45.0987,109258.0
2022-12-19 10:30:00,46.01,46.25,45.94,46.01,127583.0,45.0889,45.3241,45.0203,45.0889,127583.0
2022-12-19 11:00:00,46.0,46.02,45.79,45.95,146700.0,45.0791,45.0987,44.8733,45.0301,146700.0
2022-12-19 11:30:00,45.94,45.96,45.58,45.58,170009.0,45.0203,45.0399,44.6675,44.6675,170009.0
2022-12-19 12:00:00,45.59,45.66,45.51,45.55,106574.0,44.6773,44.7459,44.5989,44.6381,106574.0
2022-12-19 12:30:00,45.55,45.69,45.51,45.68,113142.0,44.6381,44.7753,44.5989,44.7655,113142.0
2022-12-19 13:00:00,45.72,45.79,45.57,45.71,111871.0,44.8047,44.8733,44.6577,44.7949,111871.0
2022-12-19 13:30:00,45.72,45.76,45.54,45.62,141114.0,44.8047,44.8439,44.6283,44.7067,141114.0
2022-12-19 14:00:00,45.62,45.82,45.54,45.66,164876.0,44.7067,44.9027,44.6283,44.7459,164876.0
2022-12-19 14:30:00,45.67,45.88,45.67,45.79,116482.0,44.7557,44.9615,44.7557,44.8733,116482.0
2022-12-19 15:00:00,45.79,46.02,45.77,45.95,207611.0,44.8733,45.0987,44.8537,45.0301,207611.0
2022-12-19 15:30:00,45.94,46.03,45.75,46.0,359050.0,45.0203,45.1085,44.8341,45.0791,359050.0
2022-12-20 09:30:00,45.68,46.35,45.56,46.22,106132.0,44.7655,45.4221,44.6479,45.2947,106132.0
2022-12-20 10:00:00,46.22,46.3,46.05,46.24,120996.0,45.2947,45.3731,45.1281,45.3143,120996.0
2022-12-20 10:30:00,46.27,46.4,46.16,46.28,100303.0,45.3437,45.4711,45.2359,45.3535,100303.0
2022-12-20 11:00:00,46.3,46.36,45.93,46.05,105334.0,45.3731,45.4319,45.0105,45.1281,105334.0
2022-12-20 11:30:00,46.05,46.07,45.86,45.98,59551.0,45.1281,45.1477,44.9419,45.0595,59551.0
2022-12-20 12:00:00,45.98,46.1,45.92,45.98,59611.0,45.0595,45.1771,45.0007,45.0595,59611.0
2022-12-20 12:30:00,45.98,46.08,45.83,46.07,62587.0,45.0595,45.1575,44.9125,45.1477,62587.0
2022-12-20 13:00:00,46.07,46.11,45.96,45.98,59338.0,45.1477,45.1869,45.0399,45.0595,59338.0
2022-12-20 13:30:00,45.98,46.2,45.98,46.18,46168.0,45.0595,45.2751,45.0595,45.2555,46168.0
2022-12-20 14:00:00,46.19,46.29,46.05,46.14,108325.0,45.2653,45.3633,45.1281,45.2163,108325.0
2022-12-20 14:30:00,46.14,46.19,46.05,46.19,112650.0,45.2163,45.2653,45.1281,45.2653,112650.0
2022-12-20 15:00:00,46.19,46.27,46.15,46.21,258050.0,45.2653,45.3437,45.2261,45.2849,258050.0
2022-12-20 15:30:00,46.21,46.33,46.18,46.22,396167.0,45.2849,45.4025,45.2555,45.2947,396167.0
2022-12-21 09:30:00,46.91,47.22,46.64,46.99,177150.0,45.9708,46.2746,45.7062,46.0492,177150.0
2022-12-21 10:00:00,46.97,47.09,46.93,46.97,245527.0,46.0296,46.1472,45.9904,46.0296,245527.0
2022-12-21 10:30:00,46.97,47.27,46.93,47.02,553276.0,46.0296,46.3236,45.9904,46.0786,553276.0
2022-12-21 11:00:00,47.03,47.13,46.99,47.09,93467.0,46.0884,46.1864,46.0492,46.1472,93467.0
2022-12-21 11:30:00,47.08,47.38,47.02,47.38,184972.0,46.1374,46.4314,46.0786,46.4314,184972.0
2022-12-21 12:00:00,47.38,47.52,47.24,47.5,105610.0,46.4314,46.5686,46.2942,46.549,105610.0
2022-12-21 12:30:00,47.51,47.78,47.49,47.78,245191.0,46.5588,46.8234,46.5392,46.8234,245191.0
2022-12-21 13:00:00,47.8,47.95,47.7,47.79,138027.0,46.843,46.99,46.745,46.8332,138027.0
2022-12-21 13:30:00,47.79,47.81,47.67,47.73,123459.0,46.8332,46.8528,46.7156,46.7744,123459.0
2022-12-21 14:00:00,47.74,47.85,47.7,47.73,151291.0,46.7842,46.892,46.745,46.7744,151291.0
2022-12-21 14:30:00,47.73,47.86,47.65,47.73,162216.0,46.7744,46.9018,46.696,46.7744,162216.0
2022-12-21 15:00:00,47.72,47.79,47.61,47.62,131508.0,46.7646,46.8332,46.6568,46.6666,131508.0
2022-12-21 15:30:00,47.61,47.67,47.47,47.65,440781.0,46.6568,46.7156,46.5196,46.696,440781.0
2022-12-22 09:30:00,46.73,47.06,46.33,46.53,227658.0,45.7944,46.1178,45.4025,45.5984,227658.0
2022-12-22 10:00:00,46.52,46.54,46.23,46.35,93017.0,45.5886,45.6082,45.3045,45.4221,93017.0
2022-12-22 10:30:00,46.34,46.64,46.3,46.53,150302.0,45.4123,45.7062,45.3731,45.5984,150302.0
2022-12-22 11:00:00,46.54,46.6,46.39,46.45,140657.0,45.6082,45.667,45.4613,45.5201,140657.0
2022-12-22 11:30:00,46.45,46.49,46.05,46.1,91849.0,45.5201,45.5593,45.1281,45.1771,91849.0
2022-12-22 12:00:00,46.1,46.11,45.7,45.73,227373.0,45.1771,45.1869,44.7851,44.8145,227373.0
2022-12-22 12:30:00,45.72,45.83,45.64,45.68,205818.0,44.8047,44.9125,44.7263,44.7655,205818.0
2022-12-22 13:00:00,45.68,45.81,45.49,45.76,139254.0,44.7655,44.8929,44.5793,44.8439,139254.0
2022-12-22 13:30:00,45.75,45.96,45.69,45.87,140944.0,44.8341,45.0399,44.7753,44.9517,140944.0
2022-12-22 14:00:00,45.88,46.14,45.82,46.13,142097.0,44.9615,45.2163,44.9027,45.2065,142097.0
2022-12-22 14:30:00,46.12,46.26,45.97,46.25,125359.0,45.1967,45.3339,45.0497,45.3241,125359.0
2022-12-22 15:00:00,46.26,46.51,46.2,46.5,246501.0,45.3339,45.5789,45.2751,45.5691,246501.0
2022-12-22 15:30:00,46.5,46.65,46.25,46.63,394551.0,45.5691,45.716,45.3241,45.6964,394551.0
2022-12-23 09:30:00,46.52,46.55,46.01,46.05,157287.0,45.5886,45.618,45.0889,45.1281,157287.0
2022-12-23 10:00:00,46.07,46.61,45.93,46.52,67083.0,45.1477,45.6768,45.0105,45.5886,67083.0
2022-12-23 10:30:00,46.52,46.85,46.5,46.6,61349.0,45.5886,45.912,45.5691,45.667,61349.0
2022-12-23 11:00:00,46.58,46.66,46.42,46.43,56622.0,45.6474,45.7258,45.4907,45.5005,56622.0
2022-12-23 11:30:00,46.45,46.77,46.44,46.7,82609.0,45.5201,45.8336,45.5103,45.765,82609.0
2022-12-23 12:00:00,46.69,46.93,46.68,46.86,60036.0,45.7552,45.9904,45.7454,45.9218,60036.0
2022-12-23 12:30:00,46.86,46.93,46.76,46.83,47154.0,45.9218,45.9904,45.8238,45.8924,47154.0
2022-12-23 13:00:00,46.84,46.87,46.68,46.73,49910.0,45.9022,45.9316,45.7454,45.7944,49910.0
2022-12-23 13:30:00,46.75,46.76,46.5,46.62,62031.0,45.814,45.8238,45.5691,45.6866,62031.0
2022-12-23 14:00:00,46.62,46.7,46.56,46.59,72898.0,45.6866,45.765,45.6278,45.6572,72898.0
2022-12-23 14:30:00,46.59,46.73,46.58,46.73,99037.0,45.6572,45.7944,45.6474,45.7944,99037.0
2022-12-23 15:00:00,46.74,46.81,46.61,46.65,80474.0,45.8042,45.8728,45.6768,45.716,80474.0
2022-12-23 15:30:00,46.66,46.88,46.55,46.87,292236.0,45.7258,45.9414,45.618,45.9316,292236.0
2022-12-27 09:30:00,46.51,46.57,46.13,46.17,75650.0,45.5789,45.6376,45.2065,45.2457,75650.0
2022-12-27 10:00:00,46.17,46.6,45.97,46.43,95924.0,45.2457,45.667,45.0497,45.5005,95924.0
2022-12-27 10:30:00,46.42,46.58,46.28,46.3,48128.0,45.4907,45.6474,45.3535,45.3731,48128.0
2022-12-27 11:00:00,46.3,46.46,46.25,46.45,94254.0,45.3731,45.5299,45.3241,45.5201,94254.0
2022-12-27 11:30:00,46.45,46.49,46.34,46.37,82435.0,45.5201,45.5593,45.4123,45.4417,82435.0
2022-12-27 12:00:00,46.4,46.54,46.31,46.31,42094.0,45.4711,45.6082,45.3829,45.3829,42094.0
2022-12-27 12:30:00,46.28,46.41,46.19,46.29,100606.0,45.3535,45.4809,45.2653,45.3633,100606.0
2022-12-27 13:00:00,46.28,46.3,46.16,46.2,70498.0,45.3535,45.3731,45.2359,45.2751,70498.0
2022-12-27 13:30:00,46.2,46.2,45.94,45.99,86331.0,45.2751,45.2751,45.0203,45.0693,86331.0
2022-12-27 14:00:00,46.0,46.06,45.73,45.76,50356.0,45.0791,45.1379,44.8145,44.8439,50356.0
2022-12-27 14:30:00,45.76,45.94,45.74,45.93,70887.0,44.8439,45.0203,44.8243,45.0105,70887.0
2022-12-27 15:00:00,45.93,46.14,45.91,46.11,72090.0,45.0105,45.2163,44.9909,45.1869,72090.0
2022-12-27 15:30:00,46.11,46.16,45.84,45.88,337799.0,45.1869,45.2359,44.9223,44.9615,337799.0
2022-12-28 09:30:00,45.65,46.15,45.61,46.01,151005.0,44.7361,45.2261,44.6969,45.0889,151005.0
2022-12-28 10:00:00,46.02,46.15,45.62,45.67,73380.0,45.0987,45.2261,44.7067,44.7557,73380.0
2022-12-28 10:30:00,45.68,45.7,45.47,45.52,69724.0,44.7655,44.7851,44.5597,44.6087,69724.0
2022-12-28 11:00:00,45.52,45.55,45.26,45.38,72179.0,44.6087,44.6381,44.3539,44.4715,72179.0
2022-12-28 11:30:00,45.4,45.43,45.2,45.28,48386.0,44.4911,44.5205,44.2951,44.3735,48386.0
2022-12-28 12:00:00,45.27,45.32,45.03,45.17,51056.0,44.3637,44.4127,44.1285,44.2657,51056.0
2022-12-28 12:30:00,45.18,45.46,45.15,45.42,57532.0,44.2755,44.5499,44.2461,44.5107,57532.0
2022-12-28 13:00:00,45.42,45.54,45.41,45.43,45832.0,44.5107,44.6283,44.5009,44.5205,45832.0
2022-12-28 13:30:00,45.42,45.42,45.3,45.37,52694.0,44.5107,44.5107,44.3931,44.4617,52694.0
2022-12-28 14:00:00,45.37,45.44,45.31,45.36,74228.0,44.4617,44.5303,44.4029,44.4519,74228.0
2022-12-28 14:30:00,45.35,45.48,45.29,45.48,123174.0,44.4421,44.5695,44.3833,44.5695,123174.0
2022-12-28 15:00:00,45.49,45.49,45.15,45.29,86172.0,44.5793,44.5793,44.2461,44.3833,86172.0
2022-12-28 15:30:00,45.31,45.35,45.15,45.2,152154.0,44.4029,44.4421,44.2461,44.2951,152154.0
2022-12-29 09:30:00,45.57,46.0,45.26,45.92,73586.0,44.6577,45.0791,44.3539,45.0007,73586.0
2022-12-29 10:00:00,45.93,46.26,45.79,46.09,83798.0,45.0105,45.3339,44.8733,45.1673,83798.0
2022-12-29 10:30:00,46.09,46.28,46.09,46.26,66619.0,45.1673,45.3535,45.1673,45.3339,66619.0
2022-12-29 11:00:00,46.26,46.37,46.21,46.34,48168.0,45.3339,45.4417,45.2849,45.4123,48168.0
2022-12-29 11:30:00,46.34,46.75,46.33,46.74,77438.0,45.4123,45.814,45.4025,45.8042,77438.0
2022-12-29 12:00:00,46.74,46.8,46.67,46.71,71196.0,45.8042,45.863,45.7356,45.7748,71196.0
2022-12-29 12:30:00,46.71,46.74,46.64,46.72,43746.0,45.7748,45.8042,45.7062,45.7846,43746.0
2022-12-29 13:00:00,46.73,46.9,46.67,46.75,97946.0,45.7944,45.961,45.7356,45.814,97946.0
2022-12-29 13:30:00,46.76,46.78,46.62,46.69,45090.0,45.8238,45.8434,45.6866,45.7552,45090.0
2022-12-29 14:00:00,46.69,46.76,46.56,46.56,36330.0,45.7552,45.8238,45.6278,45.6278,36330.0
2022-12-29 14:30:00,46.58,46.66,46.56,46.61,64158.0,45.6474,45.7258,45.6278,45.6768,64158.0
2022-12-29 15:00:00,46.62,46.65,46.44,46.54,71054.0,45.6866,45.716,45.5103,45.6082,71054.0
2022-12-29 15:30:00,46.55,46.74,46.55,46.74,196301.0,45.618,45.8042,45.618,45.8042,196301.0
2022-12-30 09:30:00,45.81,46.25,45.71,46.19,139479.0,44.8929,45.3241,44.7949,45.2653,139479.0
2022-12-30 10:00:00,46.2,46.35,46.06,46.33,68986.0,45.2751,45.4221,45.1379,45.4025,68986.0
2022-12-30 10:30:00,46.32,46.45,46.29,46.34,35995.0,45.3927,45.5201,45.3633,45.4123,35995.0
2022-12-30 11:00:00,46.33,46.37,46.24,46.3,32138.0,45.4025,45.4417,45.3143,45.3731,32138.0
2022-12-30 11:30:00,46.27,46.38,46.25,46.32,50949.0,45.3437,45.4515,45.3241,45.3927,50949.0
2022-12-30 12:00:00,46.33,46.35,46.08,46.2,101784.0,45.4025,45.4221,45.1575,45.2751,101784.0
2022-12-30 12:30:00,46.18,46.27,46.12,46.18,51121.0,45.2555,45.3437,45.1967,45.2555,51121.0
2022-12-30 13:00:00,46.2,46.2,45.85,45.94,65748.0,45.2751,45.2751,44.9321,45.0203,65748.0
2022-12-30 13:30:00,45.96,46.08,45.94,45.98,69090.0,45.0399,45.1575,45.0203,45.0595,69090.0
2022-12-30 14:00:00,45.98,46.01,45.78,45.9,43845.0,45.0595,45.0889,44.8635,44.9811,43845.0
2022-12-30 14:30:00,45.9,45.94,45.8,45.93,47324.0,44.9811,45.0203,44.8831,45.0105,47324.0
2022-12-30 15:00:00,45.93,46.25,45.93,46.09,81268.0,45.0105,45.3241,45.0105,45.1673,81268.0
2022-12-30 15:30:00,46.09,46.53,46.07,46.43,229527.0,45.1673,45.5984,45.1477,45.5005,229527.0
2023-01-03 09:30:00,47.29,47.82,46.96,47.04,162221.0,46.3432,46.8626,46.0198,46.0982,162221.0
2023-01-03 10:00:00,47.04,47.2,46.54,46.87,333133.0,46.0982,46.255,45.6082,45.9316,333133.0
2023-01-03 10:30:00,46.88,47.44,46.72,47.41,122682.0,45.9414,46.4902,45.7846,46.4608,122682.0
2023-01-03 11:00:00,47.41,47.44,47.02,47.19,135476.0,46.4608,46.4902,46.0786,46.2452,135476.0
2023-01-03 11:30:00,47.2,47.21,46.71,46.83,130335.0,46.255,46.2648,45.7748,45.8924,130335.0
2023-01-03 12:00:00,46.82,46.88,46.45,46.56,185067.0,45.8826,45.9414,45.5201,45.6278,185067.0
2023-01-03 12:30:00,46.6,46.81,46.46,46.6,107253.0,45.667,45.8728,45.5299,45.667,107253.0
2023-01-03 13:00:00,46.6,46.76,46.53,46.72,48276.0,45.667,45.8238,45.5984,45.7846,48276.0
2023-01-03 13:30:00,46.7,46.7,46.51,46.59,48849.0,45.765,45.765,45.5789,45.6572,48849.0
2023-01-03 14:00:00,46.59,46.63,46.44,46.44,67984.0,45.6572,45.6964,45.5103,45.5103,67984.0
2023-01-03 14:30:00,46.44,46.73,46.31,46.58,104501.0,45.5103,45.7944,45.3829,45.6474,104501.0
2023-01-03 15:00:00,46.59,46.73,46.47,46.54,97719.0,45.6572,45.7944,45.5397,45.6082,97719.0
2023-01-03 15:30:00,46.54,46.77,46.53,46.69,442769.0,45.6082,45.8336,45.5984,45.7552,442769.0
2023-01-04 09:30:00,47.5,47.67,47.09,47.48,190595.0,46.549,46.7156,46.1472,46.5294,190595.0
2023-01-04 10:00:00,47.46,47.63,47.15,47.54,328184.0,46.5098,46.6764,46.206,46.5882,328184.0
2023-01-04 10:30:00,47.54,47.97,47.46,47.96,142251.0,46.5882,47.0096,46.5098,46.9998,142251.0
2023-01-04 11:00:00,47.98,48.25,47.84,48.08,81541.0,47.0194,47.284,46.8822,47.1174,81541.0
2023-01-04 11:30:00,48.07,48.4,48.07,48.38,107360.0,47.1076,47.431,47.1076,47.4114,107360.0
2023-01-04 12:00:00,48.39,48.41,48.17,48.32,132800.0,47.4212,47.4408,47.2056,47.3526,132800.0
2023-01-04 12:30:00,48.35,48.41,48.16,48.17,54467.0,47.382,47.4408,47.1958,47.2056,54467.0
2023-01-04 13:00:00,48.17,48.35,48.07,48.29,64821.0,47.2056,47.382,47.1076,47.3232,64821.0
2023-01-04 13:30:00,48.29,48.45,48.09,48.11,84180.0,47.3232,47.48,47.1272,47.1468,84180.0
2023-01-04 14:00:00,48.0,48.26,47.66,47.66,92099.0,47.039,47.2938,46.7058,46.7058,92099.0
2023-01-04 14:30:00,47.63,47.93,47.63,47.9,66761.0,46.6764,46.9704,46.6764,46.941,66761.0
2023-01-04 15:00:00,47.92,48.03,47.81,47.92,67396.0,46.9606,47.0684,46.8528,46.9606,67396.0
2023-01-04 15:30:00,47.91,48.11,47.58,48.09,333059.0,46.9508,47.1468,46.6274,47.1272,333059.0
2023-01-05 09:30:00,47.77,47.85,47.21,47.66,219385.0,46.8136,46.892,46.2648,46.7058,219385.0
2023-01-05 10:00:00,47.62,47.86,47.54,47.62,112621.0,46.6666,46.9018,46.5882,46.6666,112621.0
2023-01-05 10:30:00,47.63,47.88,47.51,47.76,58034.0,46.6764,46.9214,46.5588,46.8038,58034.0
2023-01-05 11:00:00,47.78,47.85,47.48,47.57,79952.0,46.8234,46.892,46.5294,46.6176,79952.0
2023-01-05 11:30:00,47.56,47.76,47.5,47.5,122833.0,46.6078,46.8038,46.549,46.549,122833.0
2023-01-05 12:00:00,47.5,47.88,47.5,47.64,61827.0,46.549,46.9214,46.549,46.6862,61827.0
2023-01-05 12:30:00,47.62,47.72,47.44,47.49,35352.0,46.6666,46.7646,46.4902,46.5392,35352.0
2023-01-05 13:00:00,47.48,47.84,47.43,47.78,57883.0,46.5294,46.8822,46.4804,46.8234,57883.0
2023-01-05 13:30:00,47.77,47.82,47.61,47.7,59965.0,46.8136,46.8626,46.6568,46.745,59965.0
2023-01-05 14:00:00,47.72,47.75,47.59,47.64,37117.0,46.7646,46.794,46.6372,46.6862,37117.0
2023-01-05 14:30:00,47.64,47.95,47.63,47.82,75205.0,46.6862,46.99,46.6764,46.8626,75205.0
2023-01-05 15:00:00,47.81,47.81,47.32,47.32,141449.0,46.8528,46.8528,46.3726,46.3726,141449.0
2023-01-05 15:30:00,47.32,47.41,47.24,47.4,243430.0,46.3726,46.4608,46.2942,46.451,243430.0
2023-01-06 09:30:00,47.97,48.15,47.0,47.15,69132.0,47.0096,47.186,46.059,46.206,69132.0
2023-01-06 10:00:00,47.23,48.02,47.18,47.7,73109.0,46.2844,47.0586,46.2354,46.745,73109.0
2023-01-06 10:30:00,47.7,48.19,47.68,48.03,220280.0,46.745,47.2252,46.7254,47.0684,220280.0
2023-01-06 11:00:00,48.04,48.23,47.88,47.97,101033.0,47.0782,47.2644,46.9214,47.0096,101033.0
2023-01-06 11:30:00,48.02,48.03,47.74,47.88,223608.0,47.0586,47.0684,46.7842,46.9214,223608.0
2023-01-06 12:00:00,47.89,48.03,47.71,47.81,105156.0,46.9312,47.0684,46.7548,46.8528,105156.0
2023-01-06 12:30:00,47.83,47.99,47.76,47.89,60825.0,46.8724,47.0292,46.8038,46.9312,60825.0
2023-01-06 13:00:00,47.89,48.02,47.8,47.99,165272.0,46.9312,47.0586,46.843,47.0292,165272.0
2023-01-06 13:30:00,47.98,48.08,47.93,47.94,65492.0,47.0194,47.1174,46.9704,46.9802,65492.0
2023-01-06 14:00:00,47.95,48.11,47.82,48.01,100907.0,46.99,47.1468,46.8626,47.0488,100907.0
2023-01-06 14:30:00,48.02,48.33,48.01,48.23,80319.0,47.0586,47.3624,47.0488,47.2644,80319.0
2023-01-06 15:00:00,48.24,48.3,48.03,48.07,74087.0,47.2742,47.333,47.0684,47.1076,74087.0
2023-01-06 15:30:00,48.08,48.3,48.07,48.17,282220.0,47.1174,47.333,47.1076,47.2056,282220.0
2023-01-09 09:30:00,48.83,49.31,48.5,49.3,100554.0,47.8524,48.3228,47.529,48.313,100554.0
2023-01-09 10:00:00,49.33,49.48,49.18,49.3,64714.0,48.3424,48.4894,48.1954,48.313,64714.0
2023-01-09 10:30:00,49.3,49.47,49.28,49.29,66203.0,48.313,48.4796,48.2934,48.3032,66203.0
2023-01-09 11:00:00,49.3,49.61,49.28,49.49,100591.0,48.313,48.6168,48.2934,48.4992,100591.0
2023-01-09 11:30:00,49.5,49.88,49.5,49.84,216043.0,48.509,48.8814,48.509,48.8422,216043.0
2023-01-09 12:00:00,49.84,50.03,49.8,50.03,64426.0,48.8422,49.0284,48.803,49.0284,64426.0
2023-01-09 12:30:00,50.04,50.09,49.78,49.97,67506.0,49.0382,49.0872,48.7834,48.9696,67506.0
2023-01-09 13:00:00,49.96,50.03,49.81,50.01,76493.0,48.9598,49.0284,48.8128,49.0088,76493.0
2023-01-09 13:30:00,50.01,50.04,49.58,49.72,554816.0,49.0088,49.0382,48.5874,48.7246,554816.0
2023-01-09 14:00:00,49.72,49.82,49.56,49.81,43291.0,48.7246,48.8226,48.5678,48.8128,43291.0
2023-01-09 14:30:00,49.81,49.88,49.72,49.77,99581.0,48.8128,48.8814,48.7246,48.7736,99581.0
2023-01-09 15:00:00,49.79,49.85,49.68,49.79,118418.0,48.7932,48.852,48.6854,48.7932,118418.0
2023-01-09 15:30:00,49.78,49.83,49.63,49.63,376340.0,48.7834,48.8324,48.6364,48.6364,376340.0
2023-01-10 09:30:00,49.39,50.09,49.39,49.89,94992.0,48.4012,49.0872,48.4012,48.8912,94992.0
2023-01-10 10:00:00,49.91,50.04,49.82,49.88,118689.0,48.9108,49.0382,48.8226,48.8814,118689.0
2023-01-10 10:30:00,49.87,49.87,49.38,49.57,147709.0,48.8716,48.8716,48.3914,48.5776,147709.0
2023-01-10 11:00:00,49.59,49.76,49.52,49.67,71525.0,48.5972,48.7638,48.5286,48.6756,71525.0
2023-01-10 11:30:00,49.68,49.84,49.59,49.78,53659.0,48.6854,48.8422,48.5972,48.7834,53659.0
2023-01-10 12:00:00,49.74,49.85,49.61,49.72,35902.0,48.7442,48.852,48.6168,48.7246,35902.0
2023-01-10 12:30:00,49.72,50.0,49.72,49.96,38837.0,48.7246,48.999,48.7246,48.9598,38837.0
2023-01-10 13:00:00,49.97,49.99,49.86,49.92,37010.0,48.9696,48.9892,48.8618,48.9206,37010.0
2023-01-10 13:30:00,49.91,50.07,49.9,50.02,48440.0,48.9108,49.0676,48.901,49.0186,48440.0
2023-01-10 14:00:00,50.02,50.21,49.94,50.21,58252.0,49.0186,49.2048,48.9402,49.2048,58252.0
2023-01-10 14:30:00,50.22,50.3,50.12,50.15,87356.0,49.2146,49.293,49.1166,49.146,87356.0
2023-01-10 15:00:00,50.14,50.27,50.07,50.14,76645.0,49.1362,49.2636,49.0676,49.1362,76645.0
2023-01-10 15:30:00,50.14,50.28,50.09,50.13,272644.0,49.1362,49.2734,49.0872,49.1264,272644.0
2023-01-11 09:30:00,50.59,51.68,50.59,51.55,220489.0,49.5772,50.6453,49.5772,50.5179,220489.0
2023-01-11 10:00:00,51.58,52.29,51.51,52.28,204798.0,50.5473,51.2431,50.4787,51.2333,204798.0
2023-01-11 10:30:00,52.3,52.5,51.96,52.02,228542.0,51.2529,51.4489,50.9197,50.9785,228542.0
2023-01-11 11:00:00,52.04,52.2,51.8,52.03,146802.0,50.9981,51.1549,50.7629,50.9883,146802.0
2023-01-11 11:30:00,52.03,52.14,51.92,52.05,63049.0,50.9883,51.0961,50.8805,51.0079,63049.0
2023-01-11 12:00:00,52.09,52.11,51.94,52.07,52481.0,51.0471,51.0667,50.9001,51.0275,52481.0
2023-01-11 12:30:00,52.07,52.12,52.0,52.07,56298.0,51.0275,51.0765,50.9589,51.0275,56298.0
2023-01-11 13:00:00,52.07,52.21,51.98,52.2,71357.0,51.0275,51.1647,50.9393,51.1549,71357.0
2023-01-11 13:30:00,52.2,52.28,52.05,52.09,74325.0,51.1549,51.2333,51.0079,51.0471,74325.0
2023-01-11 14:00:00,52.09,52.23,51.96,52.18,134271.0,51.0471,51.1843,50.9197,51.1353,134271.0
2023-01-11 14:30:00,52.2,52.4,52.2,52.39,97983.0,51.1549,51.3509,51.1549,51.3411,97983.0
2023-01-11 15:00:00,52.39,52.39,52.16,52.21,138592.0,51.3411,51.3411,51.1157,51.1647,138592.0
2023-01-11 15:30:00,52.21,52.32,52.12,52.25,524951.0,51.1647,51.2725,51.0765,51.2039,524951.0
2023-01-12 09:30:00,52.9,53.16,52.15,52.71,437408.0,51.8409,52.0957,51.1059,51.6547,437408.0
2023-01-12 10:00:00,52.73,53.53,52.67,53.28,344137.0,51.6743,52.4583,51.6155,52.2133,344137.0
2023-01-12 10:30:00,53.29,53.47,53.12,53.21,163812.0,52.2231,52.3995,52.0565,52.1447,163812.0
2023-01-12 11:00:00,53.23,53.52,53.08,53.34,200432.0,52.1643,52.4485,52.0173,52.2721,200432.0
2023-01-12 11:30:00,53.37,53.54,53.27,53.48,231066.0,52.3015,52.4681,52.2035,52.4093,231066.0
2023-01-12 12:00:00,53.47,53.52,53.3,53.48,155785.0,52.3995,52.4485,52.2329,52.4093,155785.0
2023-01-12 12:30:00,53.48,53.6,53.3,53.44,314785.0,52.4093,52.5269,52.2329,52.3701,314785.0
2023-01-12 13:00:00,53.43,53.59,53.23,53.33,147899.0,52.3603,52.5171,52.1643,52.2623,147899.0
2023-01-12 13:30:00,53.34,53.58,53.27,53.5,183435.0,52.2721,52.5073,52.2035,52.4289,183435.0
2023-01-12 14:00:00,53.51,53.69,53.5,53.55,102119.0,52.4387,52.6151,52.4289,52.4779,102119.0
2023-01-12 14:30:00,53.54,53.67,53.43,53.52,119448.0,52.4681,52.5955,52.3603,52.4485,119448.0
2023-01-12 15:00:00,53.52,53.52,53.26,53.37,164680.0,52.4485,52.4485,52.1937,52.3015,164680.0
2023-01-12 15:30:00,53.37,53.74,53.2,53.68,565261.0,52.3015,52.6641,52.1349,52.6053,565261.0
2023-01-13 09:30:00,53.65,53.88,53.31,53.63,221671.0,52.5759,52.8013,52.2427,52.5563,221671.0
2023-01-13 10:00:00,53.58,54.01,53.45,53.88,148692.0,52.5073,52.9287,52.3799,52.8013,148692.0
2023-01-13 10:30:00,53.88,53.91,53.62,53.73,116394.0,52.8013,52.8307,52.5465,52.6543,116394.0
2023-01-13 11:00:00,53.73,53.78,53.43,53.62,134799.0,52.6543,52.7033,52.3603,52.5465,134799.0
2023-01-13 11:30:00,53.65,53.66,53.47,53.58,63907.0,52.5759,52.5857,52.3995,52.5073,63907.0
2023-01-13 12:00:00,53.58,53.83,53.57,53.78,157962.0,52.5073,52.7523,52.4975,52.7033,157962.0
2023-01-13 12:30:00,53.75,53.75,53.56,53.69,55466.0,52.6739,52.6739,52.4877,52.6151,55466.0
2023-01-13 13:00:00,53.7,54.02,53.67,53.8,141226.0,52.6249,52.9385,52.5955,52.7229,141226.0
2023-01-13 13:30:00,53.79,54.16,53.67,54.1,229280.0,52.7131,53.0757,52.5955,53.0169,229280.0
2023-01-13 14:00:00,54.1,54.17,53.95,54.17,104960.0,53.0169,53.0855,52.8699,53.0855,104960.0
2023-01-13 14:30:00,54.19,54.19,54.02,54.1,111450.0,53.1051,53.1051,52.9385,53.0169,111450.0
2023-01-13 15:00:00,54.1,54.3,54.07,54.28,143691.0,53.0169,53.2129,52.9875,53.1933,143691.0
2023-01-13 15:30:00,54.28,54.43,53.98,53.99,561097.0,53.1933,53.3403,52.8993,52.9091,561097.0
2023-01-17 09:30:00,54.0,54.42,53.96,54.13,149997.0,52.9189,53.3305,52.8797,53.0463,149997.0
2023-01-17 10:00:00,54.11,54.55,54.1,54.44,114944.0,53.0267,53.4579,53.0169,53.3501,114944.0
2023-01-17 10:30:00,54.47,54.51,54.14,54.37,180722.0,53.3795,53.4187,53.0561,53.2815,180722.0
2023-01-17 11:00:00,54.36,54.46,54.1,54.25,230441.0,53.2717,53.3697,53.0169,53.1639,230441.0
2023-01-17 11:30:00,54.26,54.58,54.19,54.56,123473.0,53.1737,53.4873,53.1051,53.4677,123473.0
2023-01-17 12:00:00,54.57,54.62,54.32,54.32,115954.0,53.4775,53.5265,53.2325,53.2325,115954.0
2023-01-17 12:30:00,54.29,54.35,54.22,54.23,70049.0,53.2031,53.2619,53.1345,53.1443,70049.0
2023-01-17 13:00:00,54.22,54.44,54.19,54.32,165030.0,53.1345,53.3501,53.1051,53.2325,165030.0
2023-01-17 13:30:00,54.3,54.39,54.08,54.15,87206.0,53.2129,53.3011,52.9973,53.0659,87206.0
2023-01-17 14:00:00,54.15,54.18,53.94,54.02,43823.0,53.0659,53.0953,52.8601,52.9385,43823.0
2023-01-17 14:30:00,54.02,54.07,53.89,53.91,100511.0,52.9385,52.9875,52.8111,52.8307,100511.0
2023-01-17 15:00:00,53.91,54.0,53.78,53.81,77964.0,52.8307,52.9189,52.7033,52.7327,77964.0
2023-01-17 15:30:00,53.8,53.9,53.5,53.54,366102.0,52.7229,52.8209,52.4289,52.4681,366102.0
2023-01-18 09:30:00,53.75,53.85,53.5,53.76,125946.0,52.6739,52.7719,52.4289,52.6837,125946.0
2023-01-18 10:00:00,53.76,53.98,53.72,53.98,102970.0,52.6837,52.8993,52.6445,52.8993,102970.0
2023-01-18 10:30:00,53.99,54.06,53.36,53.53,76468.0,52.9091,52.9777,52.2917,52.4583,76468.0
2023-01-18 11:00:00,53.54,53.65,53.19,53.25,61810.0,52.4681,52.5759,52.1251,52.1839,61810.0
2023-01-18 11:30:00,53.25,53.26,52.99,53.22,66101.0,52.1839,52.1937,51.9291,52.1545,66101.0
2023-01-18 12:00:00,53.23,53.32,53.08,53.12,47989.0,52.1643,52.2525,52.0173,52.0565,47989.0
2023-01-18 12:30:00,53.12,53.26,53.09,53.15,49784.0,52.0565,52.1937,52.0271,52.0859,49784.0
2023-01-18 13:00:00,53.15,53.28,53.02,53.25,42242.0,52.0859,52.2133,51.9585,52.1839,42242.0
2023-01-18 13:30:00,53.25,53.46,53.24,53.27,77008.0,52.1839,52.3897,52.1741,52.2035,77008.0
2023-01-18 14:00:00,53.28,53.32,53.08,53.26,54929.0,52.2133,52.2525,52.0173,52.1937,54929.0
2023-01-18 14:30:00,53.27,53.34,53.13,53.18,98713.0,52.2035,52.2721,52.0663,52.1153,98713.0
2023-01-18 15:00:00,53.18,53.36,53.14,53.23,192053.0,52.1153,52.2917,52.0761,52.1643,192053.0
2023-01-18 15:30:00,53.22,53.28,52.92,53.01,538961.0,52.1545,52.2133,51.8605,51.9487,538961.0
2023-01-19 09:30:00,52.18,52.58,51.33,51.56,214191.0,51.1353,51.5273,50.3024,50.5277,214191.0
2023-01-19 10:00:00,51.57,51.78,51.3,51.35,128814.0,50.5375,50.7433,50.273,50.322,128814.0
2023-01-19 10:30:00,51.33,51.37,50.45,50.65,172658.0,50.3024,50.3416,49.44,49.636,172658.0
2023-01-19 11:00:00,50.63,50.76,50.19,50.32,332218.0,49.6164,49.7438,49.1852,49.3126,332218.0
2023-01-19 11:30:00,50.38,50.6,49.79,49.86,327162.0,49.3714,49.587,48.7932,48.8618,327162.0
2023-01-19 12:00:00,49.86,50.21,49.54,49.98,587795.0,48.8618,49.2048,48.5482,48.9794,587795.0
2023-01-19 12:30:00,50.02,50.31,50.0,50.15,228408.0,49.0186,49.3028,48.999,49.146,228408.0
2023-01-19 13:00:00,50.16,50.37,50.06,50.29,192119.0,49.1558,49.3616,49.0578,49.2832,192119.0
2023-01-19 13:30:00,50.3,50.85,50.29,50.85,219639.0,49.293,49.832,49.2832,49.832,219639.0
2023-01-19 14:00:00,50.85,50.98,50.65,50.91,552843.0,49.832,49.9594,49.636,49.8908,552843.0
2023-01-19 14:30:00,50.9,51.09,50.86,51.05,160004.0,49.881,50.0672,49.8418,50.028,160004.0
2023-01-19 15:00:00,51.05,51.16,50.9,50.97,233636.0,50.028,50.1358,49.881,49.9496,233636.0
2023-01-19 15:30:00,50.96,50.97,50.48,50.51,691682.0,49.9398,49.9496,49.4694,49.4988,691682.0
2023-01-20 09:30:00,50.88,51.22,50.64,51.18,250543.0,49.8614,50.1946,49.6262,50.1554,250543.0
2023-01-20 10:00:00,51.16,51.58,51.12,51.55,315744.0,50.1358,50.5473,50.0966,50.5179,315744.0
2023-01-20 10:30:00,51.56,51.56,51.32,51.36,69425.0,50.5277,50.5277,50.2926,50.3318,69425.0
2023-01-20 11:00:00,51.37,51.76,50.95,51.76,1684909.0,50.3416,50.7237,49.93,50.7237,1684909.0
2023-01-20 11:30:00,51.77,52.04,51.62,51.92,132608.0,50.7335,50.9981,50.5865,50.8805,132608.0
2023-01-20 12:00:00,51.91,52.05,51.89,51.96,100536.0,50.8707,51.0079,50.8511,50.9197,100536.0
2023-01-20 12:30:00,51.98,51.99,51.86,51.87,153556.0,50.9393,50.9491,50.8217,50.8315,153556.0
2023-01-20 13:00:00,51.87,52.08,51.81,51.99,132046.0,50.8315,51.0373,50.7727,50.9491,132046.0
2023-01-20 13:30:00,51.99,52.36,51.99,52.32,134857.0,50.9491,51.3117,50.9491,51.2725,134857.0
2023-01-20 14:00:00,52.32,52.45,52.3,52.44,101559.0,51.2725,51.3999,51.2529,51.3901,101559.0
2023-01-20 14:30:00,52.44,52.83,52.43,52.78,363119.0,51.3901,51.7723,51.3803,51.7233,363119.0
2023-01-20 15:00:00,52.79,53.07,52.72,52.88,219787.0,51.7331,52.0075,51.6645,51.8213,219787.0
2023-01-20 15:30:00,52.89,53.25,52.78,53.17,863395.0,51.8311,52.1839,51.7233,52.1055,863395.0
2023-01-23 09:30:00,53.57,53.65,53.02,53.5,255586.0,52.4975,52.5759,51.9585,52.4289,255586.0
2023-01-23 10:00:00,53.5,53.71,53.33,53.63,223582.0,52.4289,52.6347,52.2623,52.5563,223582.0
2023-01-23 10:30:00,53.62,53.92,53.56,53.79,195320.0,52.5465,52.8405,52.4877,52.7131,195320.0
2023-01-23 11:00:00,53.8,54.25,53.79,54.0,125144.0,52.7229,53.1639,52.7131,52.9189,125144.0
2023-01-23 11:30:00,53.98,54.52,53.98,54.49,160616.0,52.8993,53.4285,52.8993,53.3991,160616.0
2023-01-23 12:00:00,54.49,54.54,54.06,54.19,128282.0,53.3991,53.4481,52.9777,53.1051,128282.0
2023-01-23 12:30:00,54.2,54.47,54.13,54.45,163939.0,53.1149,53.3795,53.0463,53.3599,163939.0
2023-01-23 13:00:00,54.45,54.46,54.22,54.32,75171.0,53.3599,53.3697,53.1345,53.2325,75171.0
2023-01-23 13:30:00,54.32,54.46,54.3,54.33,38654.0,53.2325,53.3697,53.2129,53.2423,38654.0
2023-01-23 14:00:00,54.33,54.41,54.18,54.22,68687.0,53.2423,53.3207,53.0953,53.1345,68687.0
2023-01-23 14:30:00,54.23,54.28,53.66,53.74,105333.0,53.1443,53.1933,52.5857,52.6641,105333.0
2023-01-23 15:00:00,53.74,54.02,53.66,53.93,96513.0,52.6641,52.9385,52.5857,52.8503,96513.0
2023-01-23 15:30:00,53.93,53.97,53.8,53.89,256865.0,52.8503,52.8895,52.7229,52.8111,256865.0
2023-01-24 09:30:00,53.81,54.23,53.67,53.89,91832.0,52.7327,53.1443,52.5955,52.8111,91832.0
2023-01-24 10:00:00,53.85,53.91,53.3,53.46,143823.0,52.7719,52.8307,52.2329,52.3897,143823.0
2023-01-24 10:30:00,53.45,53.61,53.08,53.48,113297.0,52.3799,52.5367,52.0173,52.4093,113297.0
2023-01-24 11:00:00,53.5,53.55,53.32,53.47,114824.0,52.4289,52.4779,52.2525,52.3995,114824.0
2023-01-24 11:30:00,53.44,53.67,53.39,53.58,47261.0,52.3701,52.5955,52.3211,52.5073,47261.0
2023-01-24 12:00:00,53.57,53.76,53.43,53.73,26690.0,52.4975,52.6837,52.3603,52.6543,26690.0
2023-01-24 12:30:00,53.73,53.75,53.5,53.51,25526.0,52.6543,52.6739,52.4289,52.4387,25526.0
2023-01-24 13:00:00,53.52,53.68,53.44,53.53,33908.0,52.4485,52.6053,52.3701,52.4583,33908.0
2023-01-24 13:30:00,53.54,53.65,53.51,53.6,49726.0,52.4681,52.5759,52.4387,52.5269,49726.0
2023-01-24 14:00:00,53.62,53.64,53.48,53.57,151053.0,52.5465,52.5661,52.4093,52.4975,151053.0
2023-01-24 14:30:00,53.58,53.61,53.37,53.4,113579.0,52.5073,52.5367,52.3015,52.3309,113579.0
2023-01-24 15:00:00,53.4,53.61,53.38,53.61,93754.0,52.3309,52.5367,52.3113,52.5367,93754.0
2023-01-24 15:30:00,53.61,53.64,53.28,53.39,396941.0,52.5367,52.5661,52.2133,52.3211,396941.0
2023-01-25 09:30:00,52.32,52.67,51.87,51.87,179431.0,51.2725,51.6155,50.8315,50.8315,179431.0
2023-01-25 10:00:00,51.87,52.2,51.67,51.84,153549.0,50.8315,51.1549,50.6355,50.8021,153549.0
2023-01-25 10:30:00,51.85,52.16,51.66,52.16,90603.0,50.8119,51.1157,50.6257,51.1157,90603.0
2023-01-25 11:00:00,52.15,52.56,52.11,52.47,86788.0,51.1059,51.5077,51.0667,51.4195,86788.0
2023-01-25 11:30:00,52.48,52.77,52.42,52.7,109287.0,51.4293,51.7135,51.3705,51.6449,109287.0
2023-01-25 12:00:00,52.71,52.75,52.47,52.52,85365.0,51.6547,51.6939,51.4195,51.4685,85365.0
2023-01-25 12:30:00,52.52,52.75,52.51,52.74,47920.0,51.4685,51.6939,51.4587,51.6841,47920.0
2023-01-25 13:00:00,52.74,53.05,52.73,53.04,52132.0,51.6841,51.9879,51.6743,51.9781,52132.0
2023-01-25 13:30:00,53.05,53.21,53.04,53.13,53979.0,51.9879,52.1447,51.9781,52.0663,53979.0
2023-01-25 14:00:00,53.13,53.36,53.08,53.21,63187.0,52.0663,52.2917,52.0173,52.1447,63187.0
2023-01-25 14:30:00,53.21,53.37,53.19,53.32,73169.0,52.1447,52.3015,52.1251,52.2525,73169.0
2023-01-25 15:00:00,53.32,53.57,53.31,53.46,127016.0,52.2525,52.4975,52.2427,52.3897,127016.0
2023-01-25 15:30:00,53.46,53.6,53.35,53.59,364475.0,52.3897,52.5269,52.2819,52.5171,364475.0
2023-01-26 09:30:00,54.09,54.47,53.79,54.02,159111.0,53.0071,53.3795,52.7131,52.9385,159111.0
2023-01-26 10:00:00,54.04,54.64,53.86,54.63,166929.0,52.9581,53.5461,52.7817,53.5363,166929.0
2023-01-26 10:30:00,54.63,54.88,54.4,54.45,183424.0,53.5363,53.7813,53.3109,53.3599,183424.0
2023-01-26 11:00:00,54.45,54.54,54.01,54.15,97147.0,53.3599,53.4481,52.9287,53.0659,97147.0
2023-01-26 11:30:00,54.15,54.5,54.11,54.49,127343.0,53.0659,53.4089,53.0267,53.3991,127343.0
2023-01-26 12:00:00,54.5,54.62,54.42,54.52,72056.0,53.4089,53.5265,53.3305,53.4285,72056.0
2023-01-26 12:30:00,54.5,54.62,54.32,54.37,71740.0,53.4089,53.5265,53.2325,53.2815,71740.0
2023-01-26 13:00:00,54.37,54.5,54.22,54.28,107043.0,53.2815,53.4089,53.1345,53.1933,107043.0
2023-01-26 13:30:00,54.29,54.61,54.28,54.5,66855.0,53.2031,53.5167,53.1933,53.4089,66855.0
2023-01-26 14:00:00,54.51,54.8,54.5,54.69,81921.0,53.4187,53.7029,53.4089,53.5951,81921.0
2023-01-26 14:30:00,54.69,54.97,54.68,54.96,171605.0,53.5951,53.8695,53.5853,53.8597,171605.0
2023-01-26 15:00:00,54.97,55.13,54.82,55.12,157501.0,53.8695,54.0263,53.7225,54.0165,157501.0
2023-01-26 15:30:00,55.13,55.39,55.04,55.33,473486.0,54.0263,54.2811,53.9381,54.2223,473486.0
2023-01-27 09:30:00,55.19,55.37,54.88,55.29,88859.0,54.0851,54.2615,53.7813,54.1831,88859.0
2023-01-27 10:00:00,55.27,55.86,55.2,55.66,271302.0,54.1635,54.7417,54.0949,54.5457,271302.0
2023-01-27 10:30:00,55.64,55.79,55.38,55.58,95732.0,54.5261,54.6731,54.2713,54.4673,95732.0
2023-01-27 11:00:00,55.56,55.67,55.45,55.48,80446.0,54.4477,54.5555,54.3399,54.3693,80446.0
2023-01-27 11:30:00,55.45,55.75,55.4,55.58,125851.0,54.3399,54.6339,54.2909,54.4673,125851.0
2023-01-27 12:00:00,55.58,55.86,55.48,55.81,112864.0,54.4673,54.7417,54.3693,54.6927,112864.0
2023-01-27 12:30:00,55.8,55.93,55.74,55.87,77939.0,54.6829,54.8103,54.6241,54.7515,77939.0
2023-01-27 13:00:00,55.87,55.94,55.75,55.89,94821.0,54.7515,54.8201,54.6339,54.7711,94821.0
2023-01-27 13:30:00,55.88,56.0,55.81,55.88,104969.0,54.7613,54.8789,54.6927,54.7613,104969.0
2023-01-27 14:00:00,55.87,55.94,55.79,55.81,57287.0,54.7515,54.8201,54.6731,54.6927,57287.0
2023-01-27 14:30:00,55.81,55.93,55.74,55.82,194722.0,54.6927,54.8103,54.6241,54.7025,194722.0
2023-01-27 15:00:00,55.81,56.0,55.79,55.91,123793.0,54.6927,54.8789,54.6731,54.7907,123793.0
2023-01-27 15:30:00,55.9,55.92,55.49,55.5,326378.0,54.7809,54.8005,54.3791,54.3889,326378.0
2023-01-30 09:30:00,54.75,54.97,54.53,54.92,131597.0,53.6539,53.8695,53.4383,53.8205,131597.0
2023-01-30 10:00:00,54.93,55.14,54.6,54.73,144660.0,53.8303,54.0361,53.5069,53.6343,144660.0
2023-01-30 10:30:00,54.75,54.77,54.38,54.68,113708.0,53.6539,53.6735,53.2913,53.5853,113708.0
2023-01-30 11:00:00,54.7,54.98,54.65,54.98,38960.0,53.6049,53.8793,53.5559,53.8793,38960.0
2023-01-30 11:30:00,54.98,55.14,54.9,55.12,88945.0,53.8793,54.0361,53.8009,54.0165,88945.0
2023-01-30 12:00:00,55.09,55.14,54.87,54.99,42288.0,53.9871,54.0361,53.7715,53.8891,42288.0
2023-01-30 12:30:00,54.98,55.2,54.93,54.97,52890.0,53.8793,54.0949,53.8303,53.8695,52890.0
2023-01-30 13:00:00,54.94,55.04,54.83,54.91,67136.0,53.8401,53.9381,53.7323,53.8107,67136.0
2023-01-30 13:30:00,54.91,55.02,54.86,55.0,50800.0,53.8107,53.9185,53.7617,53.8989,50800.0
2023-01-30 14:00:00,55.01,55.02,54.87,54.88,44488.0,53.9087,53.9185,53.7715,53.7813,44488.0
2023-01-30 14:30:00,54.87,54.91,54.74,54.81,59557.0,53.7715,53.8107,53.6441,53.7127,59557.0
2023-01-30 15:00:00,54.8,54.87,54.57,54.59,73590.0,53.7029,53.7715,53.4775,53.4971,73590.0
2023-01-30 15:30:00,54.59,54.7,54.34,54.43,265651.0,53.4971,53.6049,53.2521,53.3403,265651.0
2023-01-31 09:30:00,54.4,54.77,54.33,54.49,75006.0,53.3109,53.6735,53.2423,53.3991,75006.0
2023-01-31 10:00:00,54.5,54.77,54.33,54.77,43546.0,53.4089,53.6735,53.2423,53.6735,43546.0
2023-01-31 10:30:00,54.79,54.97,54.75,54.92,43576.0,53.6931,53.8695,53.6539,53.8205,43576.0
2023-01-31 11:00:00,54.93,55.05,54.86,54.95,128112.0,53.8303,53.9479,53.7617,53.8499,128112.0
2023-01-31 11:30:00,54.95,55.08,54.89,55.06,61947.0,53.8499,53.9773,53.7911,53.9577,61947.0
2023-01-31 12:00:00,55.02,55.11,54.89,55.11,109462.0,53.9185,54.0067,53.7911,54.0067,109462.0
2023-01-31 12:30:00,55.12,55.28,55.06,55.28,156751.0,54.0165,54.1733,53.9577,54.1733,156751.0
2023-01-31 13:00:00,55.28,55.33,55.08,55.16,60648.0,54.1733,54.2223,53.9773,54.0557,60648.0
2023-01-31 13:30:00,55.18,55.44,55.13,55.35,83764.0,54.0753,54.3301,54.0263,54.2419,83764.0
2023-01-31 14:00:00,55.36,55.44,55.2,55.29,98172.0,54.2517,54.3301,54.0949,54.1831,98172.0
2023-01-31 14:30:00,55.29,55.49,55.27,55.45,57883.0,54.1831,54.3791,54.1635,54.3399,57883.0
2023-01-31 15:00:00,55.48,55.5,55.2,55.21,107943.0,54.3693,54.3889,54.0949,54.1047,107943.0
2023-01-31 15:30:00,55.25,55.81,55.19,55.8,312121.0,54.1439,54.6927,54.0851,54.6829,312121.0
2023-02-01 09:30:00,55.65,56.01,55.42,55.7,95442.0,54.5359,54.8887,54.3105,54.5849,95442.0
2023-02-01 10:00:00,55.71,55.72,55.27,55.46,135194.0,54.5947,54.6045,54.1635,54.3497,135194.0
2023-02-01 10:30:00,55.44,55.53,55.06,55.11,298051.0,54.3301,54.4183,53.9577,54.0067,298051.0
2023-02-01 11:00:00,55.09,55.16,55.01,55.09,100104.0,53.9871,54.0557,53.9087,53.9871,100104.0
2023-02-01 11:30:00,55.09,55.19,54.89,54.94,76325.0,53.9871,54.0851,53.7911,53.8401,76325.0
2023-02-01 12:00:00,54.92,55.09,54.91,55.05,90910.0,53.8205,53.9871,53.8107,53.9479,90910.0
2023-02-01 12:30:00,55.05,55.46,55.03,55.35,72427.0,53.9479,54.3497,53.9283,54.2419,72427.0
2023-02-01 13:00:00,55.36,55.46,55.23,55.31,65289.0,54.2517,54.3497,54.1243,54.2027,65289.0
2023-02-01 13:30:00,55.32,55.44,55.25,55.42,73110.0,54.2125,54.3301,54.1439,54.3105,73110.0
2023-02-01 14:00:00,55.34,55.85,55.05,55.66,198655.0,54.2321,54.7319,53.9479,54.5457,198655.0
2023-02-01 14:30:00,55.66,56.78,55.28,56.42,316775.0,54.5457,55.6432,54.1733,55.2904,316775.0
2023-02-01 15:00:00,56.43,56.98,56.38,56.94,173640.0,55.3002,55.8392,55.2512,55.8,173640.0
2023-02-01 15:30:00,56.95,57.4,56.85,57.01,500042.0,55.8098,56.2508,55.7118,55.8686,500042.0
2023-02-02 09:30:00,58.0,58.91,57.63,58.47,328519.0,56.8388,57.7306,56.4762,57.2994,328519.0
2023-02-02 10:00:00,58.46,58.51,58.05,58.39,222349.0,57.2896,57.3386,56.8878,57.221,222349.0
2023-02-02 10:30:00,58.4,58.92,58.4,58.8,225113.0,57.2308,57.7404,57.2308,57.6228,225113.0
2023-02-02 11:00:00,58.79,58.91,58.51,58.64,225869.0,57.613,57.7306,57.3386,57.466,225869.0
2023-02-02 11:30:00,58.65,58.77,58.26,58.32,134480.0,57.4758,57.5934,57.0936,57.1524,134480.0
2023-02-02 12:00:00,58.33,58.53,58.2,58.42,188710.0,57.1622,57.3582,57.0348,57.2504,188710.0
2023-02-02 12:30:00,58.42,58.59,58.34,58.58,127986.0,57.2504,57.417,57.172,57.4072,127986.0
2023-02-02 13:00:00,58.59,58.67,58.39,58.47,91413.0,57.417,57.4954,57.221,57.2994,91413.0
2023-02-02 13:30:00,58.47,58.58,58.32,58.57,153709.0,57.2994,57.4072,57.1524,57.3974,153709.0
2023-02-02 14:00:00,58.56,58.76,58.18,58.22,219049.0,57.3876,57.5836,57.0152,57.0544,219049.0
2023-02-02 14:30:00,58.23,58.24,57.43,57.47,193171.0,57.0642,57.074,56.2802,56.3194,193171.0
2023-02-02 15:00:00,57.46,57.68,57.43,57.62,118860.0,56.3096,56.5252,56.2802,56.4664,118860.0
2023-02-02 15:30:00,57.64,58.07,57.6,58.02,232691.0,56.486,56.9074,56.4468,56.8584,232691.0
2023-02-03 09:30:00,56.84,57.65,56.81,57.44,158889.0,55.702,56.4958,55.6726,56.29,158889.0
2023-02-03 10:00:00,57.37,57.89,57.12,57.77,157538.0,56.2214,56.731,55.9764,56.6134,157538.0
2023-02-03 10:30:00,57.8,58.44,57.77,57.99,217704.0,56.6428,57.27,56.6134,56.829,217704.0
2023-02-03 11:00:00,58.01,58.1,57.81,58.05,96244.0,56.8486,56.9368,56.6526,56.8878,96244.0
2023-02-03 11:30:00,58.05,58.25,57.89,57.93,81124.0,56.8878,57.0838,56.731,56.7702,81124.0
2023-02-03 12:00:00,57.92,58.21,57.92,58.08,97866.0,56.7604,57.0446,56.7604,56.9172,97866.0
2023-02-03 12:30:00,58.07,58.14,57.71,57.74,77776.0,56.9074,56.976,56.5546,56.584,77776.0
2023-02-03 13:00:00,57.75,57.87,57.52,57.53,68900.0,56.5938,56.7114,56.3684,56.3782,68900.0
2023-02-03 13:30:00,57.5,57.52,57.23,57.36,72897.0,56.3488,56.3684,56.0842,56.2116,72897.0
2023-02-03 14:00:00,57.37,57.51,57.24,57.35,94450.0,56.2214,56.3586,56.094,56.2018,94450.0
2023-02-03 14:30:00,57.34,57.5,57.06,57.1,126098.0,56.192,56.3488,55.9176,55.9568,126098.0
2023-02-03 15:00:00,57.1,57.22,56.89,57.08,212046.0,55.9568,56.0744,55.751,55.9372,212046.0
2023-02-03 15:30:00,57.07,57.28,56.99,57.14,391882.0,55.9274,56.1332,55.849,55.996,391882.0
2023-02-06 09:30:00,56.07,56.3,55.56,55.81,219283.0,54.9475,55.1729,54.4477,54.6927,219283.0
2023-02-06 10:00:00,55.81,55.97,55.44,55.48,153865.0,54.6927,54.8495,54.3301,54.3693,153865.0
2023-02-06 10:30:00,55.45,55.74,55.18,55.53,161664.0,54.3399,54.6241,54.0753,54.4183,161664.0
2023-02-06 11:00:00,55.52,55.75,55.51,55.66,122448.0,54.4085,54.6339,54.3987,54.5457,122448.0
2023-02-06 11:30:00,55.66,55.92,55.61,55.83,76590.0,54.5457,54.8005,54.4967,54.7123,76590.0
2023-02-06 12:00:00,55.85,55.86,55.58,55.71,85472.0,54.7319,54.7417,54.4673,54.5947,85472.0
2023-02-06 12:30:00,55.7,55.9,55.68,55.77,73517.0,54.5849,54.7809,54.5653,54.6535,73517.0
2023-02-06 13:00:00,55.75,55.77,55.54,55.58,110130.0,54.6339,54.6535,54.4281,54.4673,110130.0
2023-02-06 13:30:00,55.57,55.67,55.36,55.65,130902.0,54.4575,54.5555,54.2517,54.5359,130902.0
2023-02-06 14:00:00,55.64,55.77,55.58,55.69,103674.0,54.5261,54.6535,54.4673,54.5751,103674.0
2023-02-06 14:30:00,55.7,55.9,55.56,55.85,149563.0,54.5849,54.7809,54.4477,54.7319,149563.0
2023-02-06 15:00:00,55.86,55.86,55.65,55.73,109791.0,54.7417,54.7417,54.5359,54.6143,109791.0
2023-02-06 15:30:00,55.72,56.04,55.63,56.02,413960.0,54.6045,54.9181,54.5163,54.8985,413960.0
2023-02-07 09:30:00,56.22,57.21,55.39,56.98,449198.0,55.0945,56.0646,54.2811,55.8392,449198.0
2023-02-07 10:00:00,56.99,57.76,56.9,57.06,573542.0,55.849,56.6036,55.7608,55.9176,573542.0
2023-02-07 10:30:00,57.06,57.2,56.41,56.92,286077.0,55.9176,56.0548,55.2806,55.7804,286077.0
2023-02-07 11:00:00,57.02,57.15,56.85,57.03,288178.0,55.8784,56.0058,55.7118,55.8882,288178.0
2023-02-07 11:30:00,57.02,57.51,56.95,57.48,321036.0,55.8784,56.3586,55.8098,56.3292,321036.0
2023-02-07 12:00:00,57.47,58.07,57.47,57.82,174839.0,56.3194,56.9074,56.3194,56.6624,174839.0
2023-02-07 12:30:00,57.84,59.09,57.74,58.98,300808.0,56.682,57.907,56.584,57.7992,300808.0
2023-02-07 13:00:00,58.98,59.05,58.01,58.01,213354.0,57.7992,57.8678,56.8486,56.8486,213354.0
2023-02-07 13:30:00,58.01,58.01,57.6,57.95,203318.0,56.8486,56.8486,56.4468,56.7898,203318.0
2023-02-07 14:00:00,57.96,58.59,57.95,58.45,180378.0,56.7996,57.417,56.7898,57.2798,180378.0
2023-02-07 14:30:00,58.46,58.69,58.26,58.48,141213.0,57.2896,57.515,57.0936,57.3092,141213.0
2023-02-07 15:00:00,58.5,59.08,58.33,59.06,358181.0,57.3288,57.8972,57.1622,57.8776,358181.0
2023-02-07 15:30:00,59.06,59.37,58.85,58.93,931578.0,57.8776,58.1814,57.6718,57.7502,931578.0
2023-02-08 09:30:00,58.65,59.68,57.92,59.66,285104.0,57.4758,58.4852,56.7604,58.4656,285104.0
2023-02-08 10:00:00,59.62,60.53,59.5,59.76,388217.0,58.4264,59.3182,58.3088,58.5636,388217.0
2023-02-08 10:30:00,59.75,59.75,58.68,59.01,281210.0,58.5538,58.5538,57.5052,57.8286,281210.0
2023-02-08 11:00:00,59.0,59.05,58.56,58.74,235877.0,57.8188,57.8678,57.3876,57.564,235877.0
2023-02-08 11:30:00,58.74,58.78,58.25,58.58,147764.0,57.564,57.6032,57.0838,57.4072,147764.0
2023-02-08 12:00:00,58.59,58.65,58.25,58.65,98284.0,57.417,57.4758,57.0838,57.4758,98284.0
2023-02-08 12:30:00,58.66,58.89,58.51,58.73,143020.0,57.4856,57.711,57.3386,57.5542,143020.0
2023-02-08 13:00:00,58.72,58.73,58.47,58.51,150115.0,57.5444,57.5542,57.2994,57.3386,150115.0
2023-02-08 13:30:00,58.5,58.5,58.16,58.27,161932.0,57.3288,57.3288,56.9956,57.1034,161932.0
2023-02-08 14:00:00,58.27,58.43,57.99,58.34,178212.0,57.1034,57.2602,56.829,57.172,178212.0
2023-02-08 14:30:00,58.34,58.4,58.07,58.3,192146.0,57.172,57.2308,56.9074,57.1328,192146.0
2023-02-08 15:00:00,58.3,58.34,57.93,58.05,239029.0,57.1328,57.172,56.7702,56.8878,239029.0
2023-02-08 15:30:00,58.04,58.48,58.02,58.25,727279.0,56.878,57.3092,56.8584,57.0838,727279.0
2023-02-09 09:30:00,58.62,58.74,57.74,58.62,356845.0,57.4464,57.564,56.584,57.4464,356845.0
2023-02-09 10:00:00,58.62,58.78,58.09,58.15,143189.0,57.4464,57.6032,56.927,56.9858,143189.0
2023-02-09 10:30:00,58.17,59.0,58.17,59.0,140055.0,57.0054,57.8188,57.0054,57.8188,140055.0
2023-02-09 11:00:00,58.98,58.98,58.72,58.82,181365.0,57.7992,57.7992,57.5444,57.6424,181365.0
2023-02-09 11:30:00,58.81,58.82,58.54,58.66,94095.0,57.6326,57.6424,57.368,57.4856,94095.0
2023-02-09 12:00:00,58.66,59.08,58.63,58.94,260744.0,57.4856,57.8972,57.4562,57.76,260744.0
2023-02-09 12:30:00,58.92,58.97,58.0,58.21,137021.0,57.7404,57.7894,56.8388,57.0446,137021.0
2023-02-09 13:00:00,58.21,58.41,57.93,58.39,85091.0,57.0446,57.2406,56.7702,57.221,85091.0
2023-02-09 13:30:00,58.39,58.62,58.35,58.49,165269.0,57.221,57.4464,57.1818,57.319,165269.0
2023-02-09 14:00:00,58.47,58.56,58.24,58.3,135430.0,57.2994,57.3876,57.074,57.1328,135430.0
2023-02-09 14:30:00,58.29,58.53,58.15,58.47,218839.0,57.123,57.3582,56.9858,57.2994,218839.0
2023-02-09 15:00:00,58.48,58.48,57.83,57.92,217526.0,57.3092,57.3092,56.6722,56.7604,217526.0
2023-02-09 15:30:00,57.91,57.94,57.6,57.71,467965.0,56.7506,56.78,56.4468,56.5546,467965.0
2023-02-10 09:30:00,57.16,57.81,56.74,57.49,167199.0,56.0156,56.6526,55.604,56.339,167199.0
2023-02-10 10:00:00,57.48,57.72,56.98,57.7,95450.0,56.3292,56.5644,55.8392,56.5448,95450.0
2023-02-10 10:30:00,57.68,57.9,57.53,57.77,95047.0,56.5252,56.7408,56.3782,56.6134,95047.0
2023-02-10 11:00:00,57.76,58.03,57.76,57.91,128817.0,56.6036,56.8682,56.6036,56.7506,128817.0
2023-02-10 11:30:00,57.91,58.01,57.82,57.85,87541.0,56.7506,56.8486,56.6624,56.6918,87541.0
2023-02-10 12:00:00,57.84,57.88,57.45,57.54,83029.0,56.682,56.7212,56.2998,56.388,83029.0
2023-02-10 12:30:00,57.54,57.88,57.49,57.88,72182.0,56.388,56.7212,56.339,56.7212,72182.0
2023-02-10 13:00:00,57.89,58.17,57.78,57.88,147561.0,56.731,57.0054,56.6232,56.7212,147561.0
2023-02-10 13:30:00,57.87,58.04,57.77,57.91,215934.0,56.7114,56.878,56.6134,56.7506,215934.0
2023-02-10 14:00:00,57.92,58.0,57.68,57.79,88777.0,56.7604,56.8388,56.5252,56.633,88777.0
2023-02-10 14:30:00,57.8,57.92,57.77,57.86,95166.0,56.6428,56.7604,56.6134,56.7016,95166.0
2023-02-10 15:00:00,57.87,57.98,57.79,57.83,94752.0,56.7114,56.8192,56.633,56.6722,94752.0
2023-02-10 15:30:00,57.84,58.1,57.82,58.0,294881.0,56.682,56.9368,56.6624,56.8388,294881.0
2023-02-13 09:30:00,58.25,58.96,58.17,58.83,186597.0,57.0838,57.7796,57.0054,57.6522,186597.0
2023-02-13 10:00:00,58.85,58.9,58.33,58.57,96986.0,57.6718,57.7208,57.1622,57.3974,96986.0
2023-02-13 10:30:00,58.59,58.81,58.49,58.72,76010.0,57.417,57.6326,57.319,57.5444,76010.0
2023-02-13 11:00:00,58.74,58.94,58.55,58.94,63933.0,57.564,57.76,57.3778,57.76,63933.0
2023-02-13 11:30:00,58.95,59.08,58.77,58.88,110490.0,57.7698,57.8972,57.5934,57.7012,110490.0
2023-02-13 12:00:00,58.86,58.97,58.77,58.92,68732.0,57.6816,57.7894,57.5934,57.7404,68732.0
2023-02-13 12:30:00,58.91,59.22,58.91,59.16,75898.0,57.7306,58.0344,57.7306,57.9756,75898.0
2023-02-13 13:00:00,59.18,59.18,58.95,59.04,152148.0,57.9952,57.9952,57.7698,57.858,152148.0
2023-02-13 13:30:00,59.04,59.27,59.01,59.2,81216.0,57.858,58.0834,57.8286,58.0148,81216.0
2023-02-13 14:00:00,59.21,59.24,58.9,58.95,134822.0,58.0246,58.054,57.7208,57.7698,134822.0
2023-02-13 14:30:00,58.96,59.09,58.86,59.08,155422.0,57.7796,57.907,57.6816,57.8972,155422.0
2023-02-13 15:00:00,59.07,59.07,58.85,58.99,117238.0,57.8874,57.8874,57.6718,57.809,117238.0
2023-02-13 15:30:00,59.0,59.18,58.97,59.1,390291.0,57.8188,57.9952,57.7894,57.9168,390291.0
2023-02-14 09:30:00,58.5,59.17,57.98,59.12,549647.0,57.3288,57.9854,56.8192,57.9364,549647.0
2023-02-14 10:00:00,59.07,59.63,59.02,59.05,156088.0,57.8874,58.4362,57.8384,57.8678,156088.0
2023-02-14 10:30:00,59.03,59.18,58.28,58.59,287240.0,57.8482,57.9952,57.1132,57.417,287240.0
2023-02-14 11:00:00,58.56,58.85,58.52,58.53,75034.0,57.3876,57.6718,57.3484,57.3582,75034.0
2023-02-14 11:30:00,58.5,58.5,58.02,58.27,129246.0,57.3288,57.3288,56.8584,57.1034,129246.0
2023-02-14 12:00:00,58.25,58.43,58.15,58.27,101600.0,57.0838,57.2602,56.9858,57.1034,101600.0
2023-02-14 12:30:00,58.25,58.37,58.22,58.26,49992.0,57.0838,57.2014,57.0544,57.0936,49992.0
2023-02-14 13:00:00,58.27,58.77,58.25,58.55,57018.0,57.1034,57.5934,57.0838,57.3778,57018.0
2023-02-14 13:30:00,58.58,58.65,58.45,58.47,33479.0,57.4072,57.4758,57.2798,57.2994,33479.0
2023-02-14 14:00:00,58.44,58.57,58.26,58.41,55410.0,57.27,57.3974,57.0936,57.2406,55410.0
2023-02-14 14:30:00,58.41,58.57,58.4,58.5,80991.0,57.2406,57.3974,57.2308,57.3288,80991.0
2023-02-14 15:00:00,58.5,58.66,58.4,58.56,147397.0,57.3288,57.4856,57.2308,57.3876,147397.0
2023-02-14 15:30:00,58.55,58.62,58.35,58.61,351992.0,57.3778,57.4464,57.1818,57.4366,351992.0
2023-02-15 09:30:00,58.5,58.75,58.13,58.35,211196.0,57.3288,57.5738,56.9662,57.1818,211196.0
2023-02-15 10:00:00,58.38,58.61,58.13,58.42,234681.0,57.2112,57.4366,56.9662,57.2504,234681.0
2023-02-15 10:30:00,58.41,58.77,58.37,58.72,357753.0,57.2406,57.5934,57.2014,57.5444,357753.0
2023-02-15 11:00:00,58.7,58.86,58.65,58.73,63411.0,57.5248,57.6816,57.4758,57.5542,63411.0
2023-02-15 11:30:00,58.73,58.89,58.54,58.86,91662.0,57.5542,57.711,57.368,57.6816,91662.0
2023-02-15 12:00:00,58.86,58.88,58.48,58.48,49172.0,57.6816,57.7012,57.3092,57.3092,49172.0
2023-02-15 12:30:00,58.49,58.74,58.42,58.69,86707.0,57.319,57.564,57.2504,57.515,86707.0
2023-02-15 13:00:00,58.72,58.8,58.61,58.76,44947.0,57.5444,57.6228,57.4366,57.5836,44947.0
2023-02-15 13:30:00,58.76,59.01,58.74,58.95,97233.0,57.5836,57.8286,57.564,57.7698,97233.0
2023-02-15 14:00:00,58.96,59.05,58.89,59.0,74819.0,57.7796,57.8678,57.711,57.8188,74819.0
2023-02-15 14:30:00,59.0,59.12,58.8,58.82,73535.0,57.8188,57.9364,57.6228,57.6424,73535.0
2023-02-15 15:00:00,58.83,58.91,58.62,58.66,128636.0,57.6522,57.7306,57.4464,57.4856,128636.0
2023-02-15 15:30:00,58.66,59.02,58.63,58.89,313458.0,57.4856,57.8384,57.4562,57.711,313458.0
2023-02-16 09:30:00,57.37,57.89,57.3,57.73,108649.0,56.3728,56.8838,56.3041,56.7266,108649.0
2023-02-16 10:00:00,57.67,58.02,57.57,58.0,101348.0,56.6676,57.0116,56.5694,56.9919,101348.0
2023-02-16 10:30:00,58.01,58.26,57.96,58.02,55499.0,57.0017,57.2474,56.9526,57.0116,55499.0
2023-02-16 11:00:00,58.03,58.25,57.92,58.12,104758.0,57.0214,57.2376,56.9133,57.1098,104758.0
2023-02-16 11:30:00,58.1,58.16,57.95,58.0,150718.0,57.0902,57.1491,56.9428,56.9919,150718.0
2023-02-16 12:00:00,58.0,58.11,57.91,58.05,48407.0,56.9919,57.1,56.9035,57.041,48407.0
2023-02-16 12:30:00,58.06,58.15,57.91,57.93,29416.0,57.0509,57.1393,56.9035,56.9231,29416.0
2023-02-16 13:00:00,57.94,58.01,57.82,57.82,102310.0,56.9329,57.0017,56.815,56.815,102310.0
2023-02-16 13:30:00,57.83,58.05,57.82,58.04,100621.0,56.8249,57.041,56.815,57.0312,100621.0
2023-02-16 14:00:00,58.04,58.22,57.97,57.98,182344.0,57.0312,57.2081,56.9624,56.9722,182344.0
2023-02-16 14:30:00,57.98,58.03,57.91,57.93,316020.0,56.9722,57.0214,56.9035,56.9231,316020.0
2023-02-16 15:00:00,57.93,57.97,57.32,57.32,179073.0,56.9231,56.9624,56.3237,56.3237,179073.0
2023-02-16 15:30:00,57.31,57.56,57.17,57.53,541548.0,56.3139,56.5595,56.1763,56.5301,541548.0
2023-02-17 09:30:00,57.18,57.38,56.56,56.59,145250.0,56.1862,56.3827,55.5769,55.6064,145250.0
2023-02-17 10:00:00,56.62,57.15,56.6,56.88,114163.0,55.6359,56.1567,55.6162,55.8914,114163.0
2023-02-17 10:30:00,56.88,57.15,56.85,56.99,89064.0,55.8914,56.1567,55.8619,55.9995,89064.0
2023-02-17 11:00:00,56.98,56.98,56.75,56.75,74646.0,55.9896,55.9896,55.7636,55.7636,74646.0
2023-02-17 11:30:00,56.75,56.98,56.7,56.87,43092.0,55.7636,55.9896,55.7145,55.8815,43092.0
2023-02-17 12:00:00,56.87,57.15,56.87,56.96,60075.0,55.8815,56.1567,55.8815,55.97,60075.0
2023-02-17 12:30:00,56.93,57.09,56.86,56.98,31810.0,55.9405,56.0977,55.8717,55.9896,31810.0
2023-02-17 13:00:00,56.99,57.17,56.92,57.01,67372.0,55.9995,56.1763,55.9307,56.0191,67372.0
2023-02-17 13:30:00,57.01,57.17,56.95,57.08,48541.0,56.0191,56.1763,55.9601,56.0879,48541.0
2023-02-17 14:00:00,57.08,57.26,57.08,57.19,62732.0,56.0879,56.2648,56.0879,56.196,62732.0
2023-02-17 14:30:00,57.21,57.33,57.16,57.28,52374.0,56.2156,56.3335,56.1665,56.2844,52374.0
2023-02-17 15:00:00,57.29,57.36,57.05,57.09,136881.0,56.2942,56.363,56.0584,56.0977,136881.0
2023-02-17 15:30:00,57.08,57.23,57.05,57.19,310695.0,56.0879,56.2353,56.0584,56.196,310695.0
2023-02-21 09:30:00,56.17,56.36,56.01,56.29,199838.0,55.1937,55.3804,55.0365,55.3116,199838.0
2023-02-21 10:00:00,56.29,56.49,55.86,55.93,94145.0,55.3116,55.5081,54.8891,54.9579,94145.0
2023-02-21 10:30:00,55.91,56.36,55.9,56.06,92115.0,54.9382,55.3804,54.9284,55.0856,92115.0
2023-02-21 11:00:00,56.06,56.26,55.93,56.16,70453.0,55.0856,55.2821,54.9579,55.1839,70453.0
2023-02-21 11:30:00,56.15,56.22,55.78,55.78,53896.0,55.1741,55.2428,54.8105,54.8105,53896.0
2023-02-21 12:00:00,55.76,55.89,55.72,55.74,37292.0,54.7908,54.9186,54.7515,54.7712,37292.0
2023-02-21 12:30:00,55.75,55.98,55.71,55.94,52144.0,54.781,55.007,54.7417,54.9677,52144.0
2023-02-21 13:00:00,55.93,55.99,55.66,55.71,38776.0,54.9579,55.0168,54.6926,54.7417,38776.0
2023-02-21 13:30:00,55.7,55.7,55.57,55.64,72813.0,54.7319,54.7319,54.6041,54.6729,72813.0
2023-02-21 14:00:00,55.64,55.66,55.42,55.53,51761.0,54.6729,54.6926,54.4567,54.5648,51761.0
2023-02-21 14:30:00,55.53,55.75,55.52,55.68,81469.0,54.5648,54.781,54.555,54.7122,81469.0
2023-02-21 15:00:00,55.7,55.76,55.6,55.68,84855.0,54.7319,54.7908,54.6336,54.7122,84855.0
2023-02-21 15:30:00,55.69,55.8,55.43,55.69,443521.0,54.7221,54.8301,54.4666,54.7221,443521.0
2023-02-22 09:30:00,55.84,56.41,55.66,55.66,45201.0,54.8694,55.4295,54.6926,54.6926,45201.0
2023-02-22 10:00:00,55.66,55.68,55.1,55.25,61936.0,54.6926,54.7122,54.1423,54.2897,61936.0
2023-02-22 10:30:00,55.17,55.52,55.02,55.46,44608.0,54.2111,54.555,54.0637,54.496,44608.0
2023-02-22 11:00:00,55.47,55.76,55.45,55.71,80022.0,54.5059,54.7908,54.4862,54.7417,80022.0
2023-02-22 11:30:00,55.72,55.81,55.63,55.8,48979.0,54.7515,54.84,54.6631,54.8301,48979.0
2023-02-22 12:00:00,55.8,55.82,55.63,55.76,55598.0,54.8301,54.8498,54.6631,54.7908,55598.0
2023-02-22 12:30:00,55.76,55.94,55.71,55.85,41914.0,54.7908,54.9677,54.7417,54.8793,41914.0
2023-02-22 13:00:00,55.86,55.98,55.78,55.94,45265.0,54.8891,55.007,54.8105,54.9677,45265.0
2023-02-22 13:30:00,55.94,56.03,55.73,55.73,49672.0,54.9677,55.0561,54.7614,54.7614,49672.0
2023-02-22 14:00:00,55.73,55.85,55.33,55.54,62445.0,54.7614,54.8793,54.3683,54.5747,62445.0
2023-02-22 14:30:00,55.53,55.56,55.29,55.33,79344.0,54.5648,54.5943,54.329,54.3683,79344.0
2023-02-22 15:00:00,55.33,55.6,55.32,55.45,75941.0,54.3683,54.6336,54.3585,54.4862,75941.0
2023-02-22 15:30:00,55.45,55.54,55.29,55.52,350880.0,54.4862,54.5747,54.329,54.555,350880.0
2023-02-23 09:30:00,56.14,56.43,55.98,56.0,73215.0,55.1642,55.4492,55.007,55.0267,73215.0
2023-02-23 10:00:00,56.02,56.11,55.56,55.95,48901.0,55.0463,55.1348,54.5943,54.9775,48901.0
2023-02-23 10:30:00,55.91,55.99,55.48,55.55,42056.0,54.9382,55.0168,54.5157,54.5845,42056.0
2023-02-23 11:00:00,55.54,55.72,55.46,55.69,67766.0,54.5747,54.7515,54.496,54.7221,67766.0
2023-02-23 11:30:00,55.68,55.74,55.22,55.23,51606.0,54.7122,54.7712,54.2602,54.27,51606.0
2023-02-23 12:00:00,55.21,55.36,55.18,55.26,45814.0,54.2504,54.3978,54.2209,54.2995,45814.0
2023-02-23 12:30:00,55.25,55.42,55.21,55.42,46784.0,54.2897,54.4567,54.2504,54.4567,46784.0
2023-02-23 13:00:00,55.4,55.5,55.25,55.28,41830.0,54.4371,54.5354,54.2897,54.3192,41830.0
2023-02-23 13:30:00,55.27,55.54,55.23,55.48,46914.0,54.3094,54.5747,54.27,54.5157,46914.0
2023-02-23 14:00:00,55.47,55.88,55.43,55.8,111994.0,54.5059,54.9087,54.4666,54.8301,111994.0
2023-02-23 14:30:00,55.8,55.87,55.65,55.66,78403.0,54.8301,54.8989,54.6827,54.6926,78403.0
2023-02-23 15:00:00,55.67,55.91,55.67,55.9,101174.0,54.7024,54.9382,54.7024,54.9284,101174.0
2023-02-23 15:30:00,55.89,56.1,55.79,55.91,373884.0,54.9186,55.1249,54.8203,54.9382,373884.0
2023-02-24 09:30:00,54.97,54.97,54.29,54.4,146576.0,54.0146,54.0146,53.3464,53.4545,146576.0
2023-02-24 10:00:00,54.44,54.63,54.16,54.43,110891.0,53.4938,53.6805,53.2186,53.484,110891.0
2023-02-24 10:30:00,54.4,54.43,54.12,54.42,202619.0,53.4545,53.484,53.1793,53.4741,202619.0
2023-02-24 11:00:00,54.41,54.68,54.36,54.62,78364.0,53.4643,53.7296,53.4152,53.6706,78364.0
2023-02-24 11:30:00,54.64,54.7,54.49,54.64,97101.0,53.6903,53.7493,53.5429,53.6903,97101.0
2023-02-24 12:00:00,54.65,54.68,54.46,54.53,74365.0,53.7001,53.7296,53.5134,53.5822,74365.0
2023-02-24 12:30:00,54.54,54.65,54.44,54.63,260837.0,53.592,53.7001,53.4938,53.6805,260837.0
2023-02-24 13:00:00,54.63,54.73,54.55,54.68,106676.0,53.6805,53.7787,53.6019,53.7296,106676.0
2023-02-24 13:30:00,54.68,54.99,54.68,54.89,108887.0,53.7296,54.0342,53.7296,53.936,108887.0
2023-02-24 14:00:00,54.9,55.05,54.81,54.99,66741.0,53.9458,54.0932,53.8573,54.0342,66741.0
2023-02-24 14:30:00,54.99,55.25,54.93,55.17,253118.0,54.0342,54.2897,53.9753,54.2111,253118.0
2023-02-24 15:00:00,55.16,55.29,55.13,55.22,140931.0,54.2013,54.329,54.1718,54.2602,140931.0
2023-02-24 15:30:00,55.22,55.25,54.88,55.02,328890.0,54.2602,54.2897,53.9261,54.0637,328890.0
2023-02-27 09:30:00,55.91,56.33,55.56,55.75,102228.0,54.9382,55.3509,54.5943,54.781,102228.0
2023-02-27 10:00:00,55.72,56.03,55.65,55.78,68555.0,54.7515,55.0561,54.6827,54.8105,68555.0
2023-02-27 10:30:00,55.78,55.84,55.46,55.74,180777.0,54.8105,54.8694,54.496,54.7712,180777.0
2023-02-27 11:00:00,55.75,55.86,55.66,55.83,84206.0,54.781,54.8891,54.6926,54.8596,84206.0
2023-02-27 11:30:00,55.83,55.9,55.69,55.73,110422.0,54.8596,54.9284,54.7221,54.7614,110422.0
2023-02-27 12:00:00,55.73,55.9,55.61,55.76,119129.0,54.7614,54.9284,54.6434,54.7908,119129.0
2023-02-27 12:30:00,55.76,55.93,55.76,55.88,77637.0,54.7908,54.9579,54.7908,54.9087,77637.0
2023-02-27 13:00:00,55.87,55.88,55.75,55.77,56139.0,54.8989,54.9087,54.781,54.8007,56139.0
2023-02-27 13:30:00,55.76,56.01,55.75,55.96,93319.0,54.7908,55.0365,54.781,54.9874,93319.0
2023-02-27 14:00:00,55.96,56.07,55.87,56.01,307410.0,54.9874,55.0954,54.8989,55.0365,307410.0
2023-02-27 14:30:00,56.0,56.04,55.82,55.9,130777.0,55.0267,55.066,54.8498,54.9284,130777.0
2023-02-27 15:00:00,55.88,55.91,55.63,55.76,203319.0,54.9087,54.9382,54.6631,54.7908,203319.0
2023-02-27 15:30:00,55.76,55.76,55.52,55.66,297819.0,54.7908,54.7908,54.555,54.6926,297819.0
2023-02-28 09:30:00,55.66,56.03,55.56,55.82,256767.0,54.6926,55.0561,54.5943,54.8498,256767.0
2023-02-28 10:00:00,55.82,56.27,55.81,56.27,123841.0,54.8498,55.292,54.84,55.292,123841.0
2023-02-28 10:30:00,56.27,56.39,56.18,56.31,79089.0,55.292,55.4099,55.2035,55.3313,79089.0
2023-02-28 11:00:00,56.32,56.46,56.22,56.38,81727.0,55.3411,55.4787,55.2428,55.4001,81727.0
2023-02-28 11:30:00,56.4,56.57,56.35,56.53,322400.0,55.4197,55.5868,55.3706,55.5475,322400.0
2023-02-28 12:00:00,56.54,56.7,56.48,56.57,90235.0,55.5573,55.7145,55.4983,55.5868,90235.0
2023-02-28 12:30:00,56.55,56.74,56.55,56.72,93924.0,55.5671,55.7538,55.5671,55.7341,93924.0
2023-02-28 13:00:00,56.72,56.74,56.6,56.73,49755.0,55.7341,55.7538,55.6162,55.744,49755.0
2023-02-28 13:30:00,56.75,56.82,56.62,56.76,44768.0,55.7636,55.8324,55.6359,55.7735,44768.0
2023-02-28 14:00:00,56.76,56.88,56.68,56.7,65801.0,55.7735,55.8914,55.6948,55.7145,65801.0
2023-02-28 14:30:00,56.7,56.75,56.6,56.7,53713.0,55.7145,55.7636,55.6162,55.7145,53713.0
2023-02-28 15:00:00,56.7,56.7,56.43,56.5,101413.0,55.7145,55.7145,55.4492,55.518,101413.0
2023-02-28 15:30:00,56.5,56.52,56.29,56.32,457895.0,55.518,55.5376,55.3116,55.3411,457895.0
2023-03-01 09:30:00,55.47,56.3,55.47,56.1,98889.0,54.5059,55.3214,54.5059,55.1249,98889.0
2023-03-01 10:00:00,56.13,56.24,55.91,56.08,379899.0,55.1544,55.2625,54.9382,55.1053,379899.0
2023-03-01 10:30:00,56.07,56.57,55.91,56.5,115961.0,55.0954,55.5868,54.9382,55.518,115961.0
2023-03-01 11:00:00,56.5,56.52,56.12,56.31,70646.0,55.518,55.5376,55.1446,55.3313,70646.0
2023-03-01 11:30:00,56.32,56.49,56.27,56.42,42313.0,55.3411,55.5081,55.292,55.4394,42313.0
2023-03-01 12:00:00,56.44,56.53,56.29,56.3,61499.0,55.459,55.5475,55.3116,55.3214,61499.0
2023-03-01 12:30:00,56.32,56.5,56.24,56.45,64033.0,55.3411,55.518,55.2625,55.4688,64033.0
2023-03-01 13:00:00,56.45,56.47,56.16,56.16,57955.0,55.4688,55.4885,55.1839,55.1839,57955.0
2023-03-01 13:30:00,56.11,56.18,56.01,56.11,39860.0,55.1348,55.2035,55.0365,55.1348,39860.0
2023-03-01 14:00:00,56.1,56.1,55.82,55.83,45719.0,55.1249,55.1249,54.8498,54.8596,45719.0
2023-03-01 14:30:00,55.82,55.96,55.76,55.89,66884.0,54.8498,54.9874,54.7908,54.9186,66884.0
2023-03-01 15:00:00,55.88,56.02,55.87,55.92,75910.0,54.9087,55.0463,54.8989,54.9481,75910.0
2023-03-01 15:30:00,55.92,56.17,55.91,55.95,235584.0,54.9481,55.1937,54.9382,54.9775,235584.0
2023-03-02 09:30:00,55.43,55.75,54.89,55.14,198577.0,54.4666,54.781,53.936,54.1816,198577.0
2023-03-02 10:00:00,55.14,55.27,54.88,55.08,79371.0,54.1816,54.3094,53.9261,54.1227,79371.0
2023-03-02 10:30:00,55.09,55.36,55.05,55.31,94144.0,54.1325,54.3978,54.0932,54.3487,94144.0
2023-03-02 11:00:00,55.32,55.45,55.19,55.24,65827.0,54.3585,54.4862,54.2307,54.2799,65827.0
2023-03-02 11:30:00,55.25,55.36,55.15,55.21,53069.0,54.2897,54.3978,54.1914,54.2504,53069.0
2023-03-02 12:00:00,55.21,55.24,55.01,55.11,121238.0,54.2504,54.2799,54.0539,54.1521,121238.0
2023-03-02 12:30:00,55.1,55.3,55.1,55.18,72060.0,54.1423,54.3388,54.1423,54.2209,72060.0
2023-03-02 13:00:00,55.18,55.26,55.11,55.16,57382.0,54.2209,54.2995,54.1521,54.2013,57382.0
2023-03-02 13:30:00,55.17,55.61,55.15,55.59,66688.0,54.2111,54.6434,54.1914,54.6238,66688.0
2023-03-02 14:00:00,55.61,55.81,55.55,55.78,76288.0,54.6434,54.84,54.5845,54.8105,76288.0
2023-03-02 14:30:00,55.78,55.86,55.62,55.65,58167.0,54.8105,54.8891,54.6533,54.6827,58167.0
2023-03-02 15:00:00,55.64,55.73,55.54,55.64,115842.0,54.6729,54.7614,54.5747,54.6729,115842.0
2023-03-02 15:30:00,55.65,55.93,55.62,55.81,237957.0,54.6827,54.9579,54.6533,54.84,237957.0
2023-03-03 09:30:00,56.01,56.01,55.62,55.74,90798.0,55.0365,55.0365,54.6533,54.7712,90798.0
2023-03-03 10:00:00,55.74,56.09,55.28,55.96,104327.0,54.7712,55.1151,54.3192,54.9874,104327.0
2023-03-03 10:30:00,55.97,55.98,55.7,55.83,108533.0,54.9972,55.007,54.7319,54.8596,108533.0
2023-03-03 11:00:00,55.83,56.03,55.81,56.02,56825.0,54.8596,55.0561,54.84,55.0463,56825.0
2023-03-03 11:30:00,56.03,56.3,56.02,56.29,44116.0,55.0561,55.3214,55.0463,55.3116,44116.0
2023-03-03 12:00:00,56.3,56.5,56.22,56.49,68663.0,55.3214,55.518,55.2428,55.5081,68663.0
2023-03-03 12:30:00,56.47,56.56,56.38,56.54,50450.0,55.4885,55.5769,55.4001,55.5573,50450.0
2023-03-03 13:00:00,56.54,56.58,56.37,56.43,86595.0,55.5573,55.5966,55.3902,55.4492,86595.0
2023-03-03 13:30:00,56.43,56.55,56.42,56.53,69800.0,55.4492,55.5671,55.4394,55.5475,69800.0
2023-03-03 14:00:00,56.53,56.67,56.43,56.61,60523.0,55.5475,55.685,55.4492,55.6261,60523.0
2023-03-03 14:30:00,56.61,56.74,56.61,56.73,53158.0,55.6261,55.7538,55.6261,55.744,53158.0
2023-03-03 15:00:00,56.73,56.84,56.7,56.84,60046.0,55.744,55.8521,55.7145,55.8521,60046.0
2023-03-03 15:30:00,56.84,56.96,56.68,56.96,294205.0,55.8521,55.97,55.6948,55.97,294205.0
2023-03-06 09:30:00,56.86,56.97,56.43,56.79,81305.0,55.8717,55.9798,55.4492,55.8029,81305.0
2023-03-06 10:00:00,56.8,57.21,56.7,57.18,87649.0,55.8128,56.2156,55.7145,56.1862,87649.0
2023-03-06 10:30:00,57.18,57.39,57.14,57.16,76549.0,56.1862,56.3925,56.1468,56.1665,76549.0
2023-03-06 11:00:00,57.15,57.27,57.07,57.09,54993.0,56.1567,56.2746,56.0781,56.0977,54993.0
2023-03-06 11:30:00,57.09,57.3,57.06,57.29,72935.0,56.0977,56.3041,56.0682,56.2942,72935.0
2023-03-06 12:00:00,57.27,57.35,57.16,57.22,61662.0,56.2746,56.3532,56.1665,56.2255,61662.0
2023-03-06 12:30:00,57.23,57.26,56.9,56.98,59102.0,56.2353,56.2648,55.911,55.9896,59102.0
2023-03-06 13:00:00,57.0,57.02,56.9,56.94,58270.0,56.0093,56.0289,55.911,55.9503,58270.0
2023-03-06 13:30:00,56.93,56.97,56.82,56.84,54205.0,55.9405,55.9798,55.8324,55.8521,54205.0
2023-03-06 14:00:00,56.83,56.99,56.8,56.87,90851.0,55.8422,55.9995,55.8128,55.8815,90851.0
2023-03-06 14:30:00,56.89,56.97,56.83,56.93,112272.0,55.9012,55.9798,55.8422,55.9405,112272.0
2023-03-06 15:00:00,56.95,56.99,56.79,56.8,113116.0,55.9601,55.9995,55.8029,55.8128,113116.0
2023-03-06 15:30:00,56.81,57.1,56.75,57.08,412602.0,55.8226,56.1075,55.7636,56.0879,412602.0
2023-03-07 09:30:00,56.75,57.06,56.61,57.05,121090.0,55.7636,56.0682,55.6261,56.0584,121090.0
2023-03-07 10:00:00,57.01,57.02,56.06,56.3,295639.0,56.0191,56.0289,55.0856,55.3214,295639.0
2023-03-07 10:30:00,56.29,56.63,56.1,56.1,153885.0,55.3116,55.6457,55.1249,55.1249,153885.0
2023-03-07 11:00:00,56.11,56.51,56.1,56.3,86671.0,55.1348,55.5278,55.1249,55.3214,86671.0
2023-03-07 11:30:00,56.3,56.5,56.22,56.23,107601.0,55.3214,55.518,55.2428,55.2527,107601.0
2023-03-07 12:00:00,56.23,56.63,56.21,56.46,176140.0,55.2527,55.6457,55.233,55.4787,176140.0
2023-03-07 12:30:00,56.43,56.44,56.22,56.23,37419.0,55.4492,55.459,55.2428,55.2527,37419.0
2023-03-07 13:00:00,56.24,56.26,56.01,56.02,165349.0,55.2625,55.2821,55.0365,55.0463,165349.0
2023-03-07 13:30:00,56.0,56.07,55.78,55.9,118148.0,55.0267,55.0954,54.8105,54.9284,118148.0
2023-03-07 14:00:00,55.91,56.03,55.85,55.89,160717.0,54.9382,55.0561,54.8793,54.9186,160717.0
2023-03-07 14:30:00,55.89,55.9,55.74,55.8,69085.0,54.9186,54.9284,54.7712,54.8301,69085.0
2023-03-07 15:00:00,55.8,55.97,55.68,55.7,85577.0,54.8301,54.9972,54.7122,54.7319,85577.0
2023-03-07 15:30:00,55.7,55.95,55.69,55.88,374599.0,54.7319,54.9775,54.7221,54.9087,374599.0
2023-03-08 09:30:00,56.15,56.76,55.9,56.7,214356.0,55.1741,55.7735,54.9284,55.7145,214356.0
2023-03-08 10:00:00,56.71,56.87,56.26,56.75,204174.0,55.7243,55.8815,55.2821,55.7636,204174.0
2023-03-08 10:30:00,56.7,57.01,56.47,56.52,234348.0,55.7145,56.0191,55.4885,55.5376,234348.0
2023-03-08 11:00:00,56.54,56.86,56.51,56.78,58384.0,55.5573,55.8717,55.5278,55.7931,58384.0
2023-03-08 11:30:00,56.79,56.95,56.63,56.8,42261.0,55.8029,55.9601,55.6457,55.8128,42261.0
2023-03-08 12:00:00,56.8,56.84,56.68,56.73,86219.0,55.8128,55.8521,55.6948,55.744,86219.0
2023-03-08 12:30:00,56.73,56.87,56.61,56.82,81616.0,55.744,55.8815,55.6261,55.8324,81616.0
2023-03-08 13:00:00,56.82,56.85,56.6,56.68,94238.0,55.8324,55.8619,55.6162,55.6948,94238.0
2023-03-08 13:30:00,56.65,56.73,56.59,56.65,54747.0,55.6654,55.744,55.6064,55.6654,54747.0
2023-03-08 14:00:00,56.65,56.79,56.6,56.69,205050.0,55.6654,55.8029,55.6162,55.7047,205050.0
2023-03-08 14:30:00,56.69,56.71,56.53,56.58,340353.0,55.7047,55.7243,55.5475,55.5966,340353.0
2023-03-08 15:00:00,56.6,56.78,56.58,56.76,89368.0,55.6162,55.7931,55.5966,55.7735,89368.0
2023-03-08 15:30:00,56.75,57.04,56.74,56.99,441898.0,55.7636,56.0486,55.7538,55.9995,441898.0
2023-03-09 09:30:00,56.93,56.98,56.55,56.8,38332.0,55.9405,55.9896,55.5671,55.8128,38332.0
2023-03-09 10:00:00,56.77,56.86,56.35,56.62,37271.0,55.7833,55.8717,55.3706,55.6359,37271.0
2023-03-09 10:30:00,56.62,56.91,56.6,56.77,49628.0,55.6359,55.9208,55.6162,55.7833,49628.0
2023-03-09 11:00:00,56.77,56.79,56.27,56.3,82529.0,55.7833,55.8029,55.292,55.3214,82529.0
2023-03-09 11:30:00,56.32,56.33,56.16,56.21,173165.0,55.3411,55.3509,55.1839,55.233,173165.0
2023-03-09 12:00:00,56.22,56.22,55.83,55.97,280585.0,55.2428,55.2428,54.8596,54.9972,280585.0
2023-03-09 12:30:00,55.97,56.06,55.78,55.86,69895.0,54.9972,55.0856,54.8105,54.8891,69895.0
2023-03-09 13:00:00,55.85,55.96,55.57,55.62,166296.0,54.8793,54.9874,54.6041,54.6533,166296.0
2023-03-09 13:30:00,55.62,55.68,55.21,55.35,307375.0,54.6533,54.7122,54.2504,54.388,307375.0
2023-03-09 14:00:00,55.34,55.41,55.11,55.3,257128.0,54.3781,54.4469,54.1521,54.3388,257128.0
2023-03-09 14:30:00,55.28,55.28,55.02,55.05,109603.0,54.3192,54.3192,54.0637,54.0932,109603.0
2023-03-09 15:00:00,55.07,55.15,54.37,54.5,373955.0,54.1128,54.1914,53.425,53.5527,373955.0
2023-03-09 15:30:00,54.5,54.71,54.39,54.46,519888.0,53.5527,53.7591,53.4446,53.5134,519888.0
2023-03-10 09:30:00,53.52,53.89,50.16,50.98,789864.0,52.5898,52.9533,49.2882,50.0939,789864.0
2023-03-10 10:00:00,50.97,51.5,50.07,50.32,434118.0,50.0841,50.6049,49.1997,49.4454,434118.0
2023-03-10 10:30:00,50.32,50.72,49.67,50.58,635652.0,49.4454,49.8384,48.8067,49.7009,635652.0
2023-03-10 11:00:00,50.56,51.44,50.46,51.43,396003.0,49.6812,50.5459,49.583,50.5361,396003.0
2023-03-10 11:30:00,51.43,51.62,50.49,50.55,232613.0,50.5361,50.7228,49.6124,49.6714,232613.0
2023-03-10 12:00:00,50.52,50.62,49.2,49.23,1019602.0,49.6419,49.7402,48.3449,48.3743,1019602.0
2023-03-10 12:30:00,49.26,49.77,48.81,48.86,468392.0,48.4038,48.9049,47.9616,48.0108,468392.0
2023-03-10 13:00:00,48.87,49.33,48.87,49.27,552603.0,48.0206,48.4726,48.0206,48.4136,552603.0
2023-03-10 13:30:00,49.26,49.54,49.06,49.33,352526.0,48.4038,48.6789,48.2073,48.4726,352526.0
2023-03-10 14:00:00,49.33,49.95,49.3,49.72,924882.0,48.4726,49.0818,48.4431,48.8558,924882.0
2023-03-10 14:30:00,49.72,50.7,49.72,50.45,439585.0,48.8558,49.8188,48.8558,49.5731,439585.0
2023-03-10 15:00:00,50.47,50.53,49.72,49.93,546561.0,49.5928,49.6517,48.8558,49.0622,546561.0
2023-03-10 15:30:00,49.95,50.38,49.73,50.36,1456107.0,49.0818,49.5043,48.8656,49.4847,1456107.0
2023-03-13 09:30:00,48.24,49.16,47.6,48.84,786322.0,47.4015,48.3055,46.7727,47.9911,786322.0
2023-03-13 10:00:00,48.81,49.15,48.63,48.66,478523.0,47.9616,48.2957,47.7848,47.8142,478523.0
2023-03-13 10:30:00,48.71,49.55,48.61,49.4,448772.0,47.8634,48.6888,47.7651,48.5414,448772.0
2023-03-13 11:00:00,49.4,50.29,49.31,50.2,402775.0,48.5414,49.4159,48.4529,49.3275,402775.0
2023-03-13 11:30:00,50.15,50.15,49.6,50.08,321025.0,49.2783,49.2783,48.7379,49.2096,321025.0
2023-03-13 12:00:00,50.09,50.32,49.7,50.03,263156.0,49.2194,49.4454,48.8362,49.1604,263156.0
2023-03-13 12:30:00,50.03,50.32,49.69,49.7,178633.0,49.1604,49.4454,48.8263,48.8362,178633.0
2023-03-13 13:00:00,49.72,49.9,49.37,49.62,157002.0,48.8558,49.0327,48.5119,48.7576,157002.0
2023-03-13 13:30:00,49.62,50.15,49.47,50.11,92171.0,48.7576,49.2783,48.6102,49.239,92171.0
2023-03-13 14:00:00,50.11,50.23,49.94,50.16,124680.0,49.239,49.357,49.072,49.2882,124680.0
2023-03-13 14:30:00,50.22,50.56,50.04,50.37,233393.0,49.3471,49.6812,49.1703,49.4945,233393.0
2023-03-13 15:00:00,50.36,50.42,49.67,49.81,257476.0,49.4847,49.5436,48.8067,48.9443,257476.0
2023-03-13 15:30:00,49.82,50.02,49.65,49.83,506850.0,48.9541,49.1506,48.787,48.9639,506850.0
2023-03-14 09:30:00,51.58,52.43,51.13,51.39,413495.0,50.6835,51.5187,50.2413,50.4968,413495.0
2023-03-14 10:00:00,51.39,51.5,50.8,51.35,118572.0,50.4968,50.6049,49.917,50.4575,118572.0
2023-03-14 10:30:00,51.34,51.74,51.2,51.44,218378.0,50.4477,50.8407,50.3101,50.5459,218378.0
2023-03-14 11:00:00,51.46,51.96,51.34,51.78,128364.0,50.5656,51.0569,50.4477,50.88,128364.0
2023-03-14 11:30:00,51.79,51.8,51.44,51.61,128338.0,50.8898,50.8997,50.5459,50.713,128338.0
2023-03-14 12:00:00,51.63,51.74,51.32,51.33,81806.0,50.7326,50.8407,50.428,50.4378,81806.0
2023-03-14 12:30:00,51.32,51.6,51.3,51.37,147468.0,50.428,50.7031,50.4084,50.4771,147468.0
2023-03-14 13:00:00,51.39,51.42,50.69,50.94,113278.0,50.4968,50.5263,49.809,50.0546,113278.0
2023-03-14 13:30:00,50.92,51.03,50.77,50.98,74687.0,50.035,50.143,49.8876,50.0939,74687.0
2023-03-14 14:00:00,50.99,51.04,50.67,50.82,98559.0,50.1037,50.1529,49.7893,49.9367,98559.0
2023-03-14 14:30:00,50.81,51.02,50.7,50.82,401618.0,49.9269,50.1332,49.8188,49.9367,401618.0
2023-03-14 15:00:00,50.86,50.9,50.41,50.63,124129.0,49.976,50.0153,49.5338,49.75,124129.0
2023-03-14 15:30:00,50.63,50.93,50.57,50.84,401595.0,49.75,50.0448,49.691,49.9563,401595.0
2023-03-15 09:30:00,49.28,49.96,49.0,49.42,192294.0,48.4235,49.0916,48.1483,48.561,192294.0
2023-03-15 10:00:00,49.46,50.27,49.36,49.95,101711.0,48.6003,49.3963,48.5021,49.0818,101711.0
2023-03-15 10:30:00,49.94,50.19,49.66,50.15,75853.0,49.072,49.3176,48.7969,49.2783,75853.0
2023-03-15 11:00:00,50.19,50.53,50.08,50.36,131150.0,49.3176,49.6517,49.2096,49.4847,131150.0
2023-03-15 11:30:00,50.35,50.66,50.1,50.47,109581.0,49.4749,49.7795,49.2292,49.5928,109581.0
2023-03-15 12:00:00,50.52,50.6,49.92,50.04,92334.0,49.6419,49.7205,49.0523,49.1703,92334.0
2023-03-15 12:30:00,50.03,50.11,49.69,49.85,73139.0,49.1604,49.239,48.8263,48.9836,73139.0
2023-03-15 13:00:00,49.85,50.08,49.72,50.05,185844.0,48.9836,49.2096,48.8558,49.1801,185844.0
2023-03-15 13:30:00,50.04,50.09,49.71,49.89,141526.0,49.1703,49.2194,48.846,49.0229,141526.0
2023-03-15 14:00:00,49.87,50.21,49.47,49.96,270396.0,49.0032,49.3373,48.6102,49.0916,270396.0
2023-03-15 14:30:00,49.99,50.18,49.78,50.02,127349.0,49.1211,49.3078,48.9148,49.1506,127349.0
2023-03-15 15:00:00,50.01,50.14,49.53,49.8,218779.0,49.1408,49.2685,48.6691,48.9344,218779.0
2023-03-15 15:30:00,49.79,49.86,49.41,49.83,351909.0,48.9246,48.9934,48.5512,48.9639,351909.0
2023-03-16 09:30:00,49.1,49.96,49.05,49.52,185550.0,48.2466,49.0916,48.1975,48.6593,185550.0
2023-03-16 10:00:00,49.52,49.55,48.62,48.78,123298.0,48.6593,48.6888,47.7749,47.9322,123298.0
2023-03-16 10:30:00,48.79,49.9,48.79,49.65,134295.0,47.942,49.0327,47.942,48.787,134295.0
2023-03-16 11:00:00,49.7,50.08,49.5,49.96,164008.0,48.8362,49.2096,48.6396,49.0916,164008.0
2023-03-16 11:30:00,49.98,50.26,49.87,50.14,276210.0,49.1113,49.3864,49.0032,49.2685,276210.0
2023-03-16 12:00:00,50.13,50.2,49.91,50.07,285072.0,49.2587,49.3275,49.0425,49.1997,285072.0
2023-03-16 12:30:00,50.07,50.26,49.78,50.13,272984.0,49.1997,49.3864,48.9148,49.2587,272984.0
2023-03-16 13:00:00,50.14,50.67,49.98,50.06,208156.0,49.2685,49.7893,49.1113,49.1899,208156.0
2023-03-16 13:30:00,50.06,50.08,49.79,49.88,199888.0,49.1899,49.2096,48.9246,49.013,199888.0
2023-03-16 14:00:00,49.88,50.02,49.61,49.78,323754.0,49.013,49.1506,48.7477,48.9148,323754.0
2023-03-16 14:30:00,49.78,49.83,49.55,49.61,204499.0,48.9148,48.9639,48.6888,48.7477,204499.0
2023-03-16 15:00:00,49.62,49.87,49.59,49.87,313299.0,48.7576,49.0032,48.7281,49.0032,313299.0
2023-03-16 15:30:00,49.87,49.91,49.6,49.74,482664.0,49.0032,49.0425,48.7379,48.8755,482664.0
2023-03-17 09:30:00,49.35,49.61,48.8,48.92,167276.0,48.4922,48.7477,47.9518,48.0697,167276.0
2023-03-17 10:00:00,48.95,49.25,48.19,48.29,169976.0,48.0992,48.394,47.3524,47.4507,169976.0
2023-03-17 10:30:00,48.3,48.34,47.86,47.96,173796.0,47.4605,47.4998,47.0281,47.1264,173796.0
2023-03-17 11:00:00,47.94,48.18,47.81,47.94,144476.0,47.1068,47.3426,46.979,47.1068,144476.0
2023-03-17 11:30:00,47.95,48.04,47.46,47.75,110704.0,47.1166,47.205,46.6351,46.9201,110704.0
2023-03-17 12:00:00,47.75,48.11,47.75,48.09,139898.0,46.9201,47.2738,46.9201,47.2541,139898.0
2023-03-17 12:30:00,48.09,48.28,47.89,47.98,72907.0,47.2541,47.4408,47.0576,47.1461,72907.0
2023-03-17 13:00:00,48.0,48.34,47.92,48.24,170892.0,47.1657,47.4998,47.0871,47.4015,170892.0
2023-03-17 13:30:00,48.24,48.52,48.15,48.44,91070.0,47.4015,47.6767,47.3131,47.5981,91070.0
2023-03-17 14:00:00,48.44,48.61,48.24,48.33,198349.0,47.5981,47.7651,47.4015,47.49,198349.0
2023-03-17 14:30:00,48.32,48.55,48.25,48.55,104981.0,47.4801,47.7062,47.4114,47.7062,104981.0
2023-03-17 15:00:00,48.56,48.76,48.49,48.74,132372.0,47.716,47.9125,47.6472,47.8928,132372.0
2023-03-17 15:30:00,48.75,48.75,48.25,48.43,657942.0,47.9027,47.9027,47.4114,47.5882,657942.0
2023-03-20 09:30:00,48.3,48.84,48.09,48.16,245493.0,47.4605,47.9911,47.2541,47.3229,245493.0
2023-03-20 10:00:00,48.18,48.44,47.83,48.19,134715.0,47.3426,47.5981,46.9987,47.3524,134715.0
2023-03-20 10:30:00,48.19,48.33,47.89,48.28,169138.0,47.3524,47.49,47.0576,47.4408,169138.0
2023-03-20 11:00:00,48.29,48.61,48.29,48.48,79028.0,47.4507,47.7651,47.4507,47.6374,79028.0
2023-03-20 11:30:00,48.47,48.51,48.04,48.07,130678.0,47.6275,47.6668,47.205,47.2345,130678.0
2023-03-20 12:00:00,48.09,48.16,47.81,48.0,176901.0,47.2541,47.3229,46.979,47.1657,176901.0
2023-03-20 12:30:00,48.0,48.12,47.83,48.08,90160.0,47.1657,47.2836,46.9987,47.2443,90160.0
2023-03-20 13:00:00,48.1,48.32,48.08,48.15,138546.0,47.264,47.4801,47.2443,47.3131,138546.0
2023-03-20 13:30:00,48.14,48.29,47.99,48.05,57852.0,47.3033,47.4507,47.1559,47.2148,57852.0
2023-03-20 14:00:00,48.04,48.42,48.0,48.36,218698.0,47.205,47.5784,47.1657,47.5195,218698.0
2023-03-20 14:30:00,48.37,48.42,48.08,48.18,75814.0,47.5293,47.5784,47.2443,47.3426,75814.0
2023-03-20 15:00:00,48.16,48.5,48.13,48.45,148520.0,47.3229,47.657,47.2935,47.6079,148520.0
2023-03-20 15:30:00,48.43,48.76,48.34,48.61,669785.0,47.5882,47.9125,47.4998,47.7651,669785.0
2023-03-21 09:30:00,49.55,50.6,49.28,50.59,237162.0,48.6888,49.7205,48.4235,49.7107,237162.0
2023-03-21 10:00:00,50.58,50.66,50.28,50.5,86168.0,49.7009,49.7795,49.4061,49.6223,86168.0
2023-03-21 10:30:00,50.5,50.81,50.4,50.47,128486.0,49.6223,49.9269,49.524,49.5928,128486.0
2023-03-21 11:00:00,50.48,51.26,50.47,51.15,165285.0,49.6026,50.369,49.5928,50.261,165285.0
2023-03-21 11:30:00,51.14,51.19,50.91,51.02,135864.0,50.2511,50.3003,50.0251,50.1332,135864.0
2023-03-21 12:00:00,51.02,51.29,50.98,51.22,74120.0,50.1332,50.3985,50.0939,50.3297,74120.0
2023-03-21 12:30:00,51.22,51.27,51.07,51.19,76724.0,50.3297,50.3789,50.1824,50.3003,76724.0
2023-03-21 13:00:00,51.21,51.35,51.04,51.34,75281.0,50.3199,50.4575,50.1529,50.4477,75281.0
2023-03-21 13:30:00,51.34,51.4,51.06,51.08,72248.0,50.4477,50.5066,50.1725,50.1922,72248.0
2023-03-21 14:00:00,51.05,51.08,50.93,50.97,95107.0,50.1627,50.1922,50.0448,50.0841,95107.0
2023-03-21 14:30:00,50.99,51.13,50.94,51.03,67016.0,50.1037,50.2413,50.0546,50.143,67016.0
2023-03-21 15:00:00,51.04,51.2,51.02,51.07,57761.0,50.1529,50.3101,50.1332,50.1824,57761.0
2023-03-21 15:30:00,51.06,51.27,51.01,51.05,539669.0,50.1725,50.3789,50.1234,50.1627,539669.0
2023-03-22 09:30:00,51.09,51.4,50.68,51.09,135018.0,50.202,50.5066,49.7991,50.202,135018.0
2023-03-22 10:00:00,51.08,51.43,50.98,51.43,39432.0,50.1922,50.5361,50.0939,50.5361,39432.0
2023-03-22 10:30:00,51.43,51.49,51.25,51.3,55246.0,50.5361,50.5951,50.3592,50.4084,55246.0
2023-03-22 11:00:00,51.3,51.3,51.04,51.09,38646.0,50.4084,50.4084,50.1529,50.202,38646.0
2023-03-22 11:30:00,51.09,51.25,50.93,50.95,48194.0,50.202,50.3592,50.0448,50.0644,48194.0
2023-03-22 12:00:00,50.98,51.08,50.7,51.03,83040.0,50.0939,50.1922,49.8188,50.143,83040.0
2023-03-22 12:30:00,51.0,51.15,50.92,51.04,75385.0,50.1136,50.261,50.035,50.1529,75385.0
2023-03-22 13:00:00,51.03,51.15,51.0,51.13,40953.0,50.143,50.261,50.1136,50.2413,40953.0
2023-03-22 13:30:00,51.13,51.45,51.06,51.45,88088.0,50.2413,50.5557,50.1725,50.5557,88088.0
2023-03-22 14:00:00,51.45,51.93,51.21,51.46,152110.0,50.5557,51.0274,50.3199,50.5656,152110.0
2023-03-22 14:30:00,51.46,52.05,50.93,51.32,228308.0,50.5656,51.1453,50.0448,50.428,228308.0
2023-03-22 15:00:00,51.27,51.48,50.71,51.25,122279.0,50.3789,50.5852,49.8286,50.3592,122279.0
2023-03-22 15:30:00,51.25,51.28,50.33,50.35,397834.0,50.3592,50.3887,49.4552,49.4749,397834.0
2023-03-23 09:30:00,50.82,51.31,50.71,51.28,70204.0,49.9367,50.4182,49.8286,50.3887,70204.0
2023-03-23 10:00:00,51.28,51.54,51.21,51.34,90137.0,50.3887,50.6442,50.3199,50.4477,90137.0
2023-03-23 10:30:00,51.36,51.66,51.22,51.59,82718.0,50.4673,50.7621,50.3297,50.6933,82718.0
2023-03-23 11:00:00,51.61,51.73,51.34,51.35,114661.0,50.713,50.8309,50.4477,50.4575,114661.0
2023-03-23 11:30:00,51.36,51.6,51.36,51.51,69528.0,50.4673,50.7031,50.4673,50.6147,69528.0
2023-03-23 12:00:00,51.51,51.56,51.08,51.27,120446.0,50.6147,50.6638,50.1922,50.3789,120446.0
2023-03-23 12:30:00,51.27,51.32,51.02,51.16,58180.0,50.3789,50.428,50.1332,50.2708,58180.0
2023-03-23 13:00:00,51.15,51.19,50.81,50.94,98571.0,50.261,50.3003,49.9269,50.0546,98571.0
2023-03-23 13:30:00,50.93,51.07,50.7,50.85,274575.0,50.0448,50.1824,49.8188,49.9662,274575.0
2023-03-23 14:00:00,50.86,50.99,50.32,50.33,211859.0,49.976,50.1037,49.4454,49.4552,211859.0
2023-03-23 14:30:00,50.33,50.4,49.69,50.03,177746.0,49.4552,49.524,48.8263,49.1604,177746.0
2023-03-23 15:00:00,50.05,50.46,49.84,50.04,187108.0,49.1801,49.583,48.9737,49.1703,187108.0
2023-03-23 15:30:00,50.0,50.58,49.9,50.55,396234.0,49.1309,49.7009,49.0327,49.6714,396234.0
2023-03-24 09:30:00,49.31,49.49,48.5,49.05,400536.0,48.4529,48.6298,47.657,48.1975,400536.0
2023-03-24 10:00:00,49.06,49.38,48.79,49.3,201469.0,48.2073,48.5217,47.942,48.4431,201469.0
2023-03-24 10:30:00,49.29,49.44,48.92,49.1,127847.0,48.4333,48.5807,48.0697,48.2466,127847.0
2023-03-24 11:00:00,49.1,49.23,48.84,49.16,189035.0,48.2466,48.3743,47.9911,48.3055,189035.0
2023-03-24 11:30:00,49.13,49.62,49.08,49.61,99530.0,48.2761,48.7576,48.2269,48.7477,99530.0
2023-03-24 12:00:00,49.63,49.85,49.32,49.42,100469.0,48.7674,48.9836,48.4628,48.561,100469.0
2023-03-24 12:30:00,49.43,49.72,49.35,49.55,51513.0,48.5709,48.8558,48.4922,48.6888,51513.0
2023-03-24 13:00:00,49.56,49.6,49.31,49.47,86622.0,48.6986,48.7379,48.4529,48.6102,86622.0
2023-03-24 13:30:00,49.47,49.69,49.46,49.61,50811.0,48.6102,48.8263,48.6003,48.7477,50811.0
2023-03-24 14:00:00,49.62,50.0,49.62,49.79,131703.0,48.7576,49.1309,48.7576,48.9246,131703.0
2023-03-24 14:30:00,49.79,50.1,49.78,49.96,124747.0,48.9246,49.2292,48.9148,49.0916,124747.0
2023-03-24 15:00:00,49.97,50.17,49.88,50.08,136823.0,49.1015,49.298,49.013,49.2096,136823.0
2023-03-24 15:30:00,50.08,50.12,49.83,50.05,456583.0,49.2096,49.2489,48.9639,49.1801,456583.0
2023-03-27 09:30:00,51.04,51.14,50.28,50.35,132866.0,50.1529,50.2511,49.4061,49.4749,132866.0
2023-03-27 10:00:00,50.38,50.67,50.25,50.33,118184.0,49.5043,49.7893,49.3766,49.4552,118184.0
2023-03-27 10:30:00,50.33,50.33,49.98,50.11,102030.0,49.4552,49.4552,49.1113,49.239,102030.0
2023-03-27 11:00:00,50.12,50.24,50.01,50.23,132317.0,49.2489,49.3668,49.1408,49.357,132317.0
2023-03-27 11:30:00,50.21,50.25,50.04,50.19,53047.0,49.3373,49.3766,49.1703,49.3176,53047.0
2023-03-27 12:00:00,50.2,50.57,50.2,50.49,69998.0,49.3275,49.691,49.3275,49.6124,69998.0
2023-03-27 12:30:00,50.5,50.73,50.41,50.62,45323.0,49.6223,49.8483,49.5338,49.7402,45323.0
2023-03-27 13:00:00,50.65,50.72,50.56,50.69,42866.0,49.7697,49.8384,49.6812,49.809,42866.0
2023-03-27 13:30:00,50.68,50.73,50.59,50.62,35544.0,49.7991,49.8483,49.7107,49.7402,35544.0
2023-03-27 14:00:00,50.62,50.74,50.54,50.71,49579.0,49.7402,49.8581,49.6616,49.8286,49579.0
2023-03-27 14:30:00,50.72,50.9,50.72,50.88,53179.0,49.8384,50.0153,49.8384,49.9957,53179.0
2023-03-27 15:00:00,50.89,50.98,50.68,50.78,76520.0,50.0055,50.0939,49.7991,49.8974,76520.0
2023-03-27 15:30:00,50.79,50.82,50.4,50.42,475599.0,49.9072,49.9367,49.524,49.5436,475599.0
2023-03-28 09:30:00,50.61,50.83,50.43,50.68,68921.0,49.7303,49.9465,49.5535,49.7991,68921.0
2023-03-28 10:00:00,50.63,50.83,50.57,50.74,118816.0,49.75,49.9465,49.691,49.8581,118816.0
2023-03-28 10:30:00,50.77,50.79,50.33,50.41,98144.0,49.8876,49.9072,49.4552,49.5338,98144.0
2023-03-28 11:00:00,50.41,50.52,50.32,50.34,63557.0,49.5338,49.6419,49.4454,49.465,63557.0
2023-03-28 11:30:00,50.34,50.4,50.3,50.37,65589.0,49.465,49.524,49.4257,49.4945,65589.0
2023-03-28 12:00:00,50.39,50.41,50.22,50.28,34494.0,49.5142,49.5338,49.3471,49.4061,34494.0
2023-03-28 12:30:00,50.28,50.39,50.27,50.36,92678.0,49.4061,49.5142,49.3963,49.4847,92678.0
2023-03-28 13:00:00,50.35,50.35,50.14,50.23,101528.0,49.4749,49.4749,49.2685,49.357,101528.0
2023-03-28 13:30:00,50.23,50.3,49.95,50.06,88631.0,49.357,49.4257,49.0818,49.1899,88631.0
2023-03-28 14:00:00,50.05,50.22,50.05,50.15,97074.0,49.1801,49.3471,49.1801,49.2783,97074.0
2023-03-28 14:30:00,50.15,50.34,50.13,50.29,172670.0,49.2783,49.465,49.2587,49.4159,172670.0
2023-03-28 15:00:00,50.3,50.42,50.27,50.28,138859.0,49.4257,49.5436,49.3963,49.4061,138859.0
2023-03-28 15:30:00,50.29,50.41,50.18,50.35,298214.0,49.4159,49.5338,49.3078,49.4749,298214.0
2023-03-29 09:30:00,51.0,51.18,50.57,50.64,115153.0,50.1136,50.2904,49.691,49.7598,115153.0
2023-03-29 10:00:00,50.65,50.84,50.6,50.62,79724.0,49.7697,49.9563,49.7205,49.7402,79724.0
2023-03-29 10:30:00,50.63,50.73,50.42,50.45,98744.0,49.75,49.8483,49.5436,49.5731,98744.0
2023-03-29 11:00:00,50.47,50.55,50.42,50.54,96632.0,49.5928,49.6714,49.5436,49.6616,96632.0
2023-03-29 11:30:00,50.53,50.63,50.51,50.59,72397.0,49.6517,49.75,49.6321,49.7107,72397.0
2023-03-29 12:00:00,50.59,50.69,50.55,50.62,70798.0,49.7107,49.809,49.6714,49.7402,70798.0
2023-03-29 12:30:00,50.64,50.81,50.62,50.73,82208.0,49.7598,49.9269,49.7402,49.8483,82208.0
2023-03-29 13:00:00,50.73,51.02,50.67,51.02,90831.0,49.8483,50.1332,49.7893,50.1332,90831.0
2023-03-29 13:30:00,51.01,51.03,50.87,50.96,75808.0,50.1234,50.143,49.9858,50.0743,75808.0
2023-03-29 14:00:00,50.96,50.97,50.84,50.91,78927.0,50.0743,50.0841,49.9563,50.0251,78927.0
2023-03-29 14:30:00,50.91,51.06,50.9,51.01,84694.0,50.0251,50.1725,50.0153,50.1234,84694.0
2023-03-29 15:00:00,51.02,51.09,50.9,51.09,109843.0,50.1332,50.202,50.0153,50.202,109843.0
2023-03-29 15:30:00,51.08,51.28,51.05,51.14,250249.0,50.1922,50.3887,50.1627,50.2511,250249.0
2023-03-30 09:30:00,51.8,51.81,51.37,51.74,65625.0,50.8997,50.9095,50.4771,50.8407,65625.0
2023-03-30 10:00:00,51.75,51.83,51.48,51.78,88695.0,50.8505,50.9291,50.5852,50.88,88695.0
2023-03-30 10:30:00,51.8,51.9,51.7,51.83,94844.0,50.8997,50.9979,50.8014,50.9291,94844.0
2023-03-30 11:00:00,51.83,51.94,51.67,51.7,106632.0,50.9291,51.0372,50.7719,50.8014,106632.0
2023-03-30 11:30:00,51.7,51.83,51.49,51.51,105896.0,50.8014,50.9291,50.5951,50.6147,105896.0
2023-03-30 12:00:00,51.5,51.64,51.39,51.41,47928.0,50.6049,50.7424,50.4968,50.5164,47928.0
2023-03-30 12:30:00,51.41,51.45,51.16,51.22,77292.0,50.5164,50.5557,50.2708,50.3297,77292.0
2023-03-30 13:00:00,51.22,51.22,51.05,51.1,30302.0,50.3297,50.3297,50.1627,50.2118,30302.0
2023-03-30 13:30:00,51.1,51.14,51.02,51.13,50269.0,50.2118,50.2511,50.1332,50.2413,50269.0
2023-03-30 14:00:00,51.13,51.19,51.08,51.14,44148.0,50.2413,50.3003,50.1922,50.2511,44148.0
2023-03-30 14:30:00,51.15,51.23,51.07,51.09,60930.0,50.261,50.3396,50.1824,50.202,60930.0
2023-03-30 15:00:00,51.11,51.22,51.05,51.19,108021.0,50.2217,50.3297,50.1627,50.3003,108021.0
2023-03-30 15:30:00,51.2,51.36,51.13,51.35,453880.0,50.3101,50.4673,50.2413,50.4575,453880.0
2023-03-31 09:30:00,51.8,52.12,51.68,51.78,90236.0,50.8997,51.2141,50.7817,50.88,90236.0
2023-03-31 10:00:00,51.78,52.2,51.7,52.15,90356.0,50.88,51.2927,50.8014,51.2436,90356.0
2023-03-31 10:30:00,52.14,52.18,51.85,51.97,47639.0,51.2338,51.2731,50.9488,51.0667,47639.0
2023-03-31 11:00:00,51.96,52.27,51.92,52.23,63658.0,51.0569,51.3615,51.0176,51.3222,63658.0
2023-03-31 11:30:00,52.24,52.32,52.15,52.16,57562.0,51.332,51.4106,51.2436,51.2534,57562.0
2023-03-31 12:00:00,52.16,52.33,52.15,52.19,49507.0,51.2534,51.4205,51.2436,51.2829,49507.0
2023-03-31 12:30:00,52.17,52.19,51.94,51.96,38719.0,51.2632,51.2829,51.0372,51.0569,38719.0
2023-03-31 13:00:00,51.96,51.96,51.83,51.86,28551.0,51.0569,51.0569,50.9291,50.9586,28551.0
2023-03-31 13:30:00,51.86,51.87,51.69,51.82,88868.0,50.9586,50.9684,50.7916,50.9193,88868.0
2023-03-31 14:00:00,51.82,51.97,51.82,51.9,37849.0,50.9193,51.0667,50.9193,50.9979,37849.0
2023-03-31 14:30:00,51.9,51.91,51.82,51.89,41436.0,50.9979,51.0078,50.9193,50.9881,41436.0
2023-03-31 15:00:00,51.9,52.19,51.89,52.15,44760.0,50.9979,51.2829,50.9881,51.2436,44760.0
2023-03-31 15:30:00,52.16,52.58,52.07,52.52,347211.0,51.2534,51.6661,51.165,51.6071,347211.0
2023-04-03 09:30:00,52.24,52.43,51.82,51.86,88593.0,51.332,51.5187,50.9193,50.9586,88593.0
2023-04-03 10:00:00,51.89,52.1,51.78,51.96,64601.0,50.9881,51.1944,50.88,51.0569,64601.0
2023-04-03 10:30:00,51.98,52.02,51.06,51.07,102232.0,51.0765,51.1158,50.1725,50.1824,102232.0
2023-04-03 11:00:00,51.07,51.46,51.07,51.43,183335.0,50.1824,50.5656,50.1824,50.5361,183335.0
2023-04-03 11:30:00,51.43,51.79,51.43,51.79,89414.0,50.5361,50.8898,50.5361,50.8898,89414.0
2023-04-03 12:00:00,51.79,51.87,51.73,51.8,48685.0,50.8898,50.9684,50.8309,50.8997,48685.0
2023-04-03 12:30:00,51.77,51.83,51.73,51.76,41012.0,50.8702,50.9291,50.8309,50.8604,41012.0
2023-04-03 13:00:00,51.76,51.87,51.66,51.72,52726.0,50.8604,50.9684,50.7621,50.8211,52726.0
2023-04-03 13:30:00,51.72,51.78,51.5,51.63,69787.0,50.8211,50.88,50.6049,50.7326,69787.0
2023-04-03 14:00:00,51.63,51.79,51.56,51.76,63441.0,50.7326,50.8898,50.6638,50.8604,63441.0
2023-04-03 14:30:00,51.76,51.9,51.74,51.82,50943.0,50.8604,50.9979,50.8407,50.9193,50943.0
2023-04-03 15:00:00,51.82,51.88,51.71,51.8,118753.0,50.9193,50.9783,50.8112,50.8997,118753.0
2023-04-03 15:30:00,51.81,51.99,51.68,51.96,522958.0,50.9095,51.0864,50.7817,51.0569,522958.0
2023-04-04 09:30:00,52.22,52.29,51.7,51.94,98334.0,51.3124,51.3811,50.8014,51.0372,98334.0
2023-04-04 10:00:00,51.97,52.28,51.5,51.7,58652.0,51.0667,51.3713,50.6049,50.8014,58652.0
2023-04-04 10:30:00,51.72,51.9,51.59,51.66,147958.0,50.8211,50.9979,50.6933,50.7621,147958.0
2023-04-04 11:00:00,51.66,51.68,51.24,51.46,142846.0,50.7621,50.7817,50.3494,50.5656,142846.0
2023-04-04 11:30:00,51.45,51.51,51.06,51.07,48735.0,50.5557,50.6147,50.1725,50.1824,48735.0
2023-04-04 12:00:00,51.08,51.14,50.69,50.88,95673.0,50.1922,50.2511,49.809,49.9957,95673.0
2023-04-04 12:30:00,50.93,50.94,50.66,50.75,29247.0,50.0448,50.0546,49.7795,49.8679,29247.0
2023-04-04 13:00:00,50.73,50.99,50.68,50.98,29014.0,49.8483,50.1037,49.7991,50.0939,29014.0
2023-04-04 13:30:00,50.97,51.11,50.96,51.07,43276.0,50.0841,50.2217,50.0743,50.1824,43276.0
2023-04-04 14:00:00,51.05,51.11,50.94,50.96,33625.0,50.1627,50.2217,50.0546,50.0743,33625.0
2023-04-04 14:30:00,50.95,51.19,50.9,51.14,65774.0,50.0644,50.3003,50.0153,50.2511,65774.0
2023-04-04 15:00:00,51.13,51.13,50.75,50.77,98539.0,50.2413,50.2413,49.8679,49.8876,98539.0
2023-04-04 15:30:00,50.78,51.03,50.64,51.01,384038.0,49.8974,50.143,49.7598,50.1234,384038.0
2023-04-05 09:30:00,50.41,50.55,49.93,50.16,319939.0,49.5338,49.6714,49.0622,49.2882,319939.0
2023-04-05 10:00:00,50.18,50.21,49.72,49.83,144244.0,49.3078,49.3373,48.8558,48.9639,144244.0
2023-04-05 10:30:00,49.82,50.01,49.29,49.29,122713.0,48.9541,49.1408,48.4333,48.4333,122713.0
2023-04-05 11:00:00,49.29,49.69,49.21,49.68,208608.0,48.4333,48.8263,48.3547,48.8165,208608.0
2023-04-05 11:30:00,49.65,49.96,49.65,49.78,83267.0,48.787,49.0916,48.787,48.9148,83267.0
2023-04-05 12:00:00,49.77,49.78,49.39,49.44,97794.0,48.9049,48.9148,48.5316,48.5807,97794.0
2023-04-05 12:30:00,49.44,49.59,49.33,49.53,86540.0,48.5807,48.7281,48.4726,48.6691,86540.0
2023-04-05 13:00:00,49.54,49.83,49.48,49.77,51429.0,48.6789,48.9639,48.62,48.9049,51429.0
2023-04-05 13:30:00,49.77,49.87,49.74,49.84,96515.0,48.9049,49.0032,48.8755,48.9737,96515.0
2023-04-05 14:00:00,49.84,49.96,49.83,49.84,99228.0,48.9737,49.0916,48.9639,48.9737,99228.0
2023-04-05 14:30:00,49.84,49.96,49.82,49.84,172123.0,48.9737,49.0916,48.9541,48.9737,172123.0
2023-04-05 15:00:00,49.84,49.88,49.73,49.74,197608.0,48.9737,49.013,48.8656,48.8755,197608.0
2023-04-05 15:30:00,49.75,49.92,49.7,49.8,283661.0,48.8853,49.0523,48.8362,48.9344,283661.0
2023-04-06 09:30:00,49.5,49.74,49.26,49.44,81144.0,48.6396,48.8755,48.4038,48.5807,81144.0
2023-04-06 10:00:00,49.45,49.84,49.44,49.58,164641.0,48.5905,48.9737,48.5807,48.7182,164641.0
2023-04-06 10:30:00,49.59,49.69,49.34,49.38,55910.0,48.7281,48.8263,48.4824,48.5217,55910.0
2023-04-06 11:00:00,49.39,49.51,49.35,49.41,71170.0,48.5316,48.6495,48.4922,48.5512,71170.0
2023-04-06 11:30:00,49.41,49.5,49.3,49.45,67463.0,48.5512,48.6396,48.4431,48.5905,67463.0
2023-04-06 12:00:00,49.45,49.54,49.27,49.33,112991.0,48.5905,48.6789,48.4136,48.4726,112991.0
2023-04-06 12:30:00,49.32,49.5,49.29,49.32,82725.0,48.4628,48.6396,48.4333,48.4628,82725.0
2023-04-06 13:00:00,49.31,49.46,49.29,49.4,68912.0,48.4529,48.6003,48.4333,48.5414,68912.0
2023-04-06 13:30:00,49.39,49.41,49.26,49.27,112608.0,48.5316,48.5512,48.4038,48.4136,112608.0
2023-04-06 14:00:00,49.27,49.35,49.19,49.3,200534.0,48.4136,48.4922,48.335,48.4431,200534.0
2023-04-06 14:30:00,49.3,49.37,49.23,49.24,78650.0,48.4431,48.5119,48.3743,48.3842,78650.0
2023-04-06 15:00:00,49.25,49.3,49.15,49.26,160491.0,48.394,48.4431,48.2957,48.4038,160491.0
2023-04-06 15:30:00,49.28,49.33,49.13,49.31,282272.0,48.4235,48.4726,48.2761,48.4529,282272.0
2023-04-10 09:30:00,49.0,49.71,48.94,49.66,168880.0,48.1483,48.846,48.0894,48.7969,168880.0
2023-04-10 10:00:00,49.69,49.87,49.63,49.78,139928.0,48.8263,49.0032,48.7674,48.9148,139928.0
2023-04-10 10:30:00,49.78,50.03,49.73,49.78,149497.0,48.9148,49.1604,48.8656,48.9148,149497.0
2023-04-10 11:00:00,49.79,50.11,49.77,50.01,77811.0,48.9246,49.239,48.9049,49.1408,77811.0
2023-04-10 11:30:00,50.03,50.07,49.78,49.81,261562.0,49.1604,49.1997,48.9148,48.9443,261562.0
2023-04-10 12:00:00,49.8,49.93,49.74,49.92,91238.0,48.9344,49.0622,48.8755,49.0523,91238.0
2023-04-10 12:30:00,49.96,50.23,49.91,50.22,66642.0,49.0916,49.357,49.0425,49.3471,66642.0
2023-04-10 13:00:00,50.23,50.48,50.23,50.33,50963.0,49.357,49.6026,49.357,49.4552,50963.0
2023-04-10 13:30:00,50.34,50.38,50.12,50.14,65440.0,49.465,49.5043,49.2489,49.2685,65440.0
2023-04-10 14:00:00,50.14,50.18,50.01,50.02,120266.0,49.2685,49.3078,49.1408,49.1506,120266.0
2023-04-10 14:30:00,50.02,50.31,49.96,50.27,141236.0,49.1506,49.4356,49.0916,49.3963,141236.0
2023-04-10 15:00:00,50.29,50.35,50.14,50.22,88249.0,49.4159,49.4749,49.2685,49.3471,88249.0
2023-04-10 15:30:00,50.21,50.43,50.17,50.41,538447.0,49.3373,49.5535,49.298,49.5338,538447.0
2023-04-11 09:30:00,50.95,51.21,50.8,50.9,140719.0,50.0644,50.3199,49.917,50.0153,140719.0
2023-04-11 10:00:00,50.9,51.28,50.87,51.21,113871.0,50.0153,50.3887,49.9858,50.3199,113871.0
2023-04-11 10:30:00,51.22,51.23,50.98,51.14,116799.0,50.3297,50.3396,50.0939,50.2511,116799.0
2023-04-11 11:00:00,51.14,51.22,51.03,51.15,126511.0,50.2511,50.3297,50.143,50.261,126511.0
2023-04-11 11:30:00,51.15,51.38,51.08,51.37,81501.0,50.261,50.487,50.1922,50.4771,81501.0
2023-04-11 12:00:00,51.4,51.67,51.39,51.49,277754.0,50.5066,50.7719,50.4968,50.5951,277754.0
2023-04-11 12:30:00,51.48,51.61,51.35,51.58,59018.0,50.5852,50.713,50.4575,50.6835,59018.0
2023-04-11 13:00:00,51.59,51.76,51.58,51.76,67283.0,50.6933,50.8604,50.6835,50.8604,67283.0
2023-04-11 13:30:00,51.75,51.97,51.7,51.96,114358.0,50.8505,51.0667,50.8014,51.0569,114358.0
2023-04-11 14:00:00,51.96,52.11,51.88,52.04,135901.0,51.0569,51.2043,50.9783,51.1355,135901.0
2023-04-11 14:30:00,52.05,52.15,51.94,51.96,123256.0,51.1453,51.2436,51.0372,51.0569,123256.0
2023-04-11 15:00:00,51.96,52.07,51.87,52.02,148627.0,51.0569,51.165,50.9684,51.1158,148627.0
2023-04-11 15:30:00,52.02,52.07,51.5,51.5,720604.0,51.1158,51.165,50.6049,50.6049,720604.0
2023-04-12 09:30:00,52.08,52.27,51.55,51.76,255120.0,51.1748,51.3615,50.654,50.8604,255120.0
2023-04-12 10:00:00,51.76,52.01,51.7,51.95,50004.0,50.8604,51.106,50.8014,51.0471,50004.0
2023-04-12 10:30:00,52.01,52.01,51.42,51.45,57957.0,51.106,51.106,50.5263,50.5557,57957.0
2023-04-12 11:00:00,51.48,51.52,51.14,51.37,129283.0,50.5852,50.6245,50.2511,50.4771,129283.0
2023-04-12 11:30:00,51.38,51.74,51.35,51.73,49093.0,50.487,50.8407,50.4575,50.8309,49093.0
2023-04-12 12:00:00,51.72,51.88,51.7,51.83,49725.0,50.8211,50.9783,50.8014,50.9291,49725.0
2023-04-12 12:30:00,51.83,51.96,51.79,51.88,155389.0,50.9291,51.0569,50.8898,50.9783,155389.0
2023-04-12 13:00:00,51.89,51.92,51.77,51.83,71892.0,50.9881,51.0176,50.8702,50.9291,71892.0
2023-04-12 13:30:00,51.84,51.96,51.69,51.77,128672.0,50.939,51.0569,50.7916,50.8702,128672.0
2023-04-12 14:00:00,51.76,51.94,51.61,51.64,49018.0,50.8604,51.0372,50.713,50.7424,49018.0
2023-04-12 14:30:00,51.64,51.73,51.56,51.64,66412.0,50.7424,50.8309,50.6638,50.7424,66412.0
2023-04-12 15:00:00,51.63,51.66,51.36,51.41,89383.0,50.7326,50.7621,50.4673,50.5164,89383.0
2023-04-12 15:30:00,51.4,51.61,51.28,51.29,437007.0,50.5066,50.713,50.3887,50.3985,437007.0
2023-04-13 09:30:00,51.82,51.86,51.39,51.47,100976.0,50.9193,50.9586,50.4968,50.5754,100976.0
2023-04-13 10:00:00,51.48,51.76,51.46,51.7,74866.0,50.5852,50.8604,50.5656,50.8014,74866.0
2023-04-13 10:30:00,51.69,51.82,51.54,51.69,87704.0,50.7916,50.9193,50.6442,50.7916,87704.0
2023-04-13 11:00:00,51.71,51.86,51.52,51.62,72344.0,50.8112,50.9586,50.6245,50.7228,72344.0
2023-04-13 11:30:00,51.6,51.86,51.59,51.85,70343.0,50.7031,50.9586,50.6933,50.9488,70343.0
2023-04-13 12:00:00,51.86,52.06,51.86,51.92,64318.0,50.9586,51.1551,50.9586,51.0176,64318.0
2023-04-13 12:30:00,51.94,51.96,51.85,51.87,78573.0,51.0372,51.0569,50.9488,50.9684,78573.0
2023-04-13 13:00:00,51.89,51.97,51.78,51.95,26974.0,50.9881,51.0667,50.88,51.0471,26974.0
2023-04-13 13:30:00,51.96,52.04,51.85,52.01,74192.0,51.0569,51.1355,50.9488,51.106,74192.0
2023-04-13 14:00:00,51.99,52.14,51.95,52.09,39387.0,51.0864,51.2338,51.0471,51.1846,39387.0
2023-04-13 14:30:00,52.1,52.19,51.99,52.17,58284.0,51.1944,51.2829,51.0864,51.2632,58284.0
2023-04-13 15:00:00,52.19,52.25,52.12,52.22,72690.0,51.2829,51.3418,51.2141,51.3124,72690.0
2023-04-13 15:30:00,52.23,52.24,52.0,52.01,265284.0,51.3222,51.332,51.0962,51.106,265284.0
2023-04-14 09:30:00,52.06,52.31,51.92,52.31,103042.0,51.1551,51.4008,51.0176,51.4008,103042.0
2023-04-14 10:00:00,52.29,52.29,51.67,51.84,75283.0,51.3811,51.3811,50.7719,50.939,75283.0
2023-04-14 10:30:00,51.85,51.9,51.66,51.73,51681.0,50.9488,50.9979,50.7621,50.8309,51681.0
2023-04-14 11:00:00,51.73,51.75,51.56,51.61,49623.0,50.8309,50.8505,50.6638,50.713,49623.0
2023-04-14 11:30:00,51.6,51.67,51.47,51.53,48532.0,50.7031,50.7719,50.5754,50.6344,48532.0
2023-04-14 12:00:00,51.56,51.58,51.35,51.41,49899.0,50.6638,50.6835,50.4575,50.5164,49899.0
2023-04-14 12:30:00,51.39,51.42,51.22,51.3,54072.0,50.4968,50.5263,50.3297,50.4084,54072.0
2023-04-14 13:00:00,51.3,51.52,51.26,51.28,51704.0,50.4084,50.6245,50.369,50.3887,51704.0
2023-04-14 13:30:00,51.26,51.4,51.14,51.36,243534.0,50.369,50.5066,50.2511,50.4673,243534.0
2023-04-14 14:00:00,51.41,51.63,51.31,51.61,56766.0,50.5164,50.7326,50.4182,50.713,56766.0
2023-04-14 14:30:00,51.62,51.74,51.51,51.57,82732.0,50.7228,50.8407,50.6147,50.6737,82732.0
2023-04-14 15:00:00,51.56,51.7,51.4,51.66,59911.0,50.6638,50.8014,50.5066,50.7621,59911.0
2023-04-14 15:30:00,51.64,52.03,51.64,51.9,384695.0,50.7424,51.1257,50.7424,50.9979,384695.0
2023-04-17 09:30:00,51.95,52.14,51.7,52.12,95566.0,51.0471,51.2338,50.8014,51.2141,95566.0
2023-04-17 10:00:00,52.15,52.29,51.88,51.89,145180.0,51.2436,51.3811,50.9783,50.9881,145180.0
2023-04-17 10:30:00,51.9,52.1,51.86,51.99,58365.0,50.9979,51.1944,50.9586,51.0864,58365.0
2023-04-17 11:00:00,52.01,52.14,51.85,52.07,61415.0,51.106,51.2338,50.9488,51.165,61415.0
2023-04-17 11:30:00,52.06,52.27,51.88,52.16,64781.0,51.1551,51.3615,50.9783,51.2534,64781.0
2023-04-17 12:00:00,52.18,52.22,52.08,52.19,52175.0,51.2731,51.3124,51.1748,51.2829,52175.0
2023-04-17 12:30:00,52.2,52.32,52.08,52.1,26743.0,51.2927,51.4106,51.1748,51.1944,26743.0
2023-04-17 13:00:00,52.09,52.18,52.01,52.14,35319.0,51.1846,51.2731,51.106,51.2338,35319.0
2023-04-17 13:30:00,52.14,52.19,51.99,52.0,35619.0,51.2338,51.2829,51.0864,51.0962,35619.0
2023-04-17 14:00:00,52.0,52.06,51.9,52.02,29984.0,51.0962,51.1551,50.9979,51.1158,29984.0
2023-04-17 14:30:00,52.03,52.16,52.02,52.15,53132.0,51.1257,51.2534,51.1158,51.2436,53132.0
2023-04-17 15:00:00,52.17,52.36,52.16,52.35,91042.0,51.2632,51.4499,51.2534,51.4401,91042.0
2023-04-17 15:30:00,52.34,52.41,52.19,52.32,268392.0,51.4303,51.4991,51.2829,51.4106,268392.0
2023-04-18 09:30:00,52.91,53.11,52.64,52.97,274650.0,51.9904,52.1869,51.7251,52.0493,274650.0
2023-04-18 10:00:00,52.96,53.58,52.76,53.14,309575.0,52.0395,52.6487,51.843,52.2164,309575.0
2023-04-18 10:30:00,53.13,53.13,52.78,52.99,80646.0,52.2065,52.2065,51.8626,52.069,80646.0
2023-04-18 11:00:00,53.0,53.08,52.85,53.0,82966.0,52.0788,52.1574,51.9314,52.0788,82966.0
2023-04-18 11:30:00,53.0,53.1,52.91,53.03,72951.0,52.0788,52.1771,51.9904,52.1083,72951.0
2023-04-18 12:00:00,53.04,53.28,53.01,53.23,153463.0,52.1181,52.3539,52.0886,52.3048,153463.0
2023-04-18 12:30:00,53.24,53.26,53.06,53.16,57562.0,52.3146,52.3343,52.1378,52.236,57562.0
2023-04-18 13:00:00,53.16,53.18,53.04,53.12,49629.0,52.236,52.2557,52.1181,52.1967,49629.0
2023-04-18 13:30:00,53.12,53.16,52.99,53.01,45000.0,52.1967,52.236,52.069,52.0886,45000.0
2023-04-18 14:00:00,53.02,53.11,52.89,53.09,67811.0,52.0985,52.1869,51.9707,52.1672,67811.0
2023-04-18 14:30:00,53.08,53.13,52.81,52.94,90115.0,52.1574,52.2065,51.8921,52.0198,90115.0
2023-04-18 15:00:00,52.95,53.02,52.81,52.87,117294.0,52.0297,52.0985,51.8921,51.9511,117294.0
2023-04-18 15:30:00,52.87,53.13,52.86,53.02,502055.0,51.9511,52.2065,51.9412,52.0985,502055.0
2023-04-19 09:30:00,52.42,53.13,52.42,52.89,99427.0,51.5089,52.2065,51.5089,51.9707,99427.0
2023-04-19 10:00:00,52.9,53.12,52.78,52.94,87453.0,51.9805,52.1967,51.8626,52.0198,87453.0
2023-04-19 10:30:00,52.96,53.24,52.87,53.23,115584.0,52.0395,52.3146,51.9511,52.3048,115584.0
2023-04-19 11:00:00,53.23,53.31,53.13,53.28,116968.0,52.3048,52.3834,52.2065,52.3539,116968.0
2023-04-19 11:30:00,53.28,53.32,53.13,53.27,70830.0,52.3539,52.3932,52.2065,52.3441,70830.0
2023-04-19 12:00:00,53.27,53.73,53.27,53.68,109915.0,52.3441,52.7961,52.3441,52.747,109915.0
2023-04-19 12:30:00,53.69,54.11,53.68,53.98,237899.0,52.7568,53.1695,52.747,53.0418,237899.0
2023-04-19 13:00:00,53.99,54.16,53.96,54.16,104746.0,53.0516,53.2186,53.0221,53.2186,104746.0
2023-04-19 13:30:00,54.17,54.25,54.07,54.25,72678.0,53.2285,53.3071,53.1302,53.3071,72678.0
2023-04-19 14:00:00,54.25,54.42,54.23,54.36,206728.0,53.3071,53.4741,53.2874,53.4152,206728.0
2023-04-19 14:30:00,54.37,54.38,54.09,54.16,123931.0,53.425,53.4348,53.1499,53.2186,123931.0
2023-04-19 15:00:00,54.15,54.26,54.11,54.21,147241.0,53.2088,53.3169,53.1695,53.2678,147241.0
2023-04-19 15:30:00,54.21,54.25,53.91,53.93,318224.0,53.2678,53.3071,52.973,52.9926,318224.0
2023-04-20 09:30:00,53.17,53.43,52.96,53.17,253235.0,52.2459,52.5013,52.0395,52.2459,253235.0
2023-04-20 10:00:00,53.16,53.33,53.08,53.23,208808.0,52.236,52.4031,52.1574,52.3048,208808.0
2023-04-20 10:30:00,53.24,53.5,53.23,53.3,83282.0,52.3146,52.5701,52.3048,52.3736,83282.0
2023-04-20 11:00:00,53.3,53.3,52.96,52.99,92306.0,52.3736,52.3736,52.0395,52.069,92306.0
2023-04-20 11:30:00,52.97,53.18,52.9,53.01,42296.0,52.0493,52.2557,51.9805,52.0886,42296.0
2023-04-20 12:00:00,53.0,53.12,52.94,53.1,58307.0,52.0788,52.1967,52.0198,52.1771,58307.0
2023-04-20 12:30:00,53.09,53.25,53.08,53.21,60133.0,52.1672,52.3245,52.1574,52.2852,60133.0
2023-04-20 13:00:00,53.22,53.28,53.16,53.24,82513.0,52.295,52.3539,52.236,52.3146,82513.0
2023-04-20 13:30:00,53.24,53.26,53.06,53.08,97902.0,52.3146,52.3343,52.1378,52.1574,97902.0
2023-04-20 14:00:00,53.06,53.06,52.97,52.97,60319.0,52.1378,52.1378,52.0493,52.0493,60319.0
2023-04-20 14:30:00,52.98,52.98,52.82,52.94,54010.0,52.0592,52.0592,51.9019,52.0198,54010.0
2023-04-20 15:00:00,52.94,52.97,52.72,52.78,118193.0,52.0198,52.0493,51.8037,51.8626,118193.0
2023-04-20 15:30:00,52.78,53.17,52.77,52.96,532944.0,51.8626,52.2459,51.8528,52.0395,532944.0
2023-04-21 09:30:00,52.97,53.1,52.34,52.52,389902.0,52.0493,52.1771,51.4303,51.6071,389902.0
2023-04-21 10:00:00,52.54,52.67,52.39,52.61,94512.0,51.6268,51.7545,51.4794,51.6956,94512.0
2023-04-21 10:30:00,52.61,52.69,52.22,52.52,207763.0,51.6956,51.7742,51.3124,51.6071,207763.0
2023-04-21 11:00:00,52.52,52.82,52.51,52.77,166847.0,51.6071,51.9019,51.5973,51.8528,166847.0
2023-04-21 11:30:00,52.75,52.76,52.47,52.75,136051.0,51.8332,51.843,51.558,51.8332,136051.0
2023-04-21 12:00:00,52.76,52.82,52.64,52.73,80253.0,51.843,51.9019,51.7251,51.8135,80253.0
2023-04-21 12:30:00,52.73,52.74,52.59,52.68,53282.0,51.8135,51.8233,51.6759,51.7644,53282.0
2023-04-21 13:00:00,52.68,52.7,52.48,52.52,67634.0,51.7644,51.784,51.5678,51.6071,67634.0
2023-04-21 13:30:00,52.52,52.73,52.51,52.65,146847.0,51.6071,51.8135,51.5973,51.7349,146847.0
2023-04-21 14:00:00,52.66,52.77,52.63,52.75,68562.0,51.7447,51.8528,51.7152,51.8332,68562.0
2023-04-21 14:30:00,52.74,52.75,52.56,52.62,64205.0,51.8233,51.8332,51.6465,51.7054,64205.0
2023-04-21 15:00:00,52.61,52.62,52.52,52.62,84676.0,51.6956,51.7054,51.6071,51.7054,84676.0
2023-04-21 15:30:00,52.62,52.66,52.49,52.51,298588.0,51.7054,51.7447,51.5777,51.5973,298588.0
2023-04-24 09:30:00,52.69,52.86,52.53,52.78,292627.0,51.7742,51.9412,51.617,51.8626,292627.0
2023-04-24 10:00:00,52.83,52.83,52.57,52.71,197909.0,51.9118,51.9118,51.6563,51.7938,197909.0
2023-04-24 10:30:00,52.71,52.76,52.32,52.44,146917.0,51.7938,51.843,51.4106,51.5285,146917.0
2023-04-24 11:00:00,52.46,52.47,52.26,52.32,32604.0,51.5482,51.558,51.3517,51.4106,32604.0
2023-04-24 11:30:00,52.33,52.49,52.28,52.48,55431.0,51.4205,51.5777,51.3713,51.5678,55431.0
2023-04-24 12:00:00,52.49,52.6,52.42,52.57,79427.0,51.5777,51.6858,51.5089,51.6563,79427.0
2023-04-24 12:30:00,52.57,52.64,52.56,52.61,26950.0,51.6563,51.7251,51.6465,51.6956,26950.0
2023-04-24 13:00:00,52.61,52.61,52.49,52.57,34412.0,51.6956,51.6956,51.5777,51.6563,34412.0
2023-04-24 13:30:00,52.58,52.62,52.52,52.58,47494.0,51.6661,51.7054,51.6071,51.6661,47494.0
2023-04-24 14:00:00,52.59,52.59,52.39,52.41,71718.0,51.6759,51.6759,51.4794,51.4991,71718.0
2023-04-24 14:30:00,52.41,52.43,52.32,52.34,64265.0,51.4991,51.5187,51.4106,51.4303,64265.0
2023-04-24 15:00:00,52.34,52.51,52.33,52.46,107120.0,51.4303,51.5973,51.4205,51.5482,107120.0
2023-04-24 15:30:00,52.46,52.59,52.4,52.48,279061.0,51.5482,51.6759,51.4892,51.5678,279061.0
2023-04-25 09:30:00,52.23,52.31,51.71,51.91,85729.0,51.3222,51.4008,50.8112,51.0078,85729.0
2023-04-25 10:00:00,51.91,52.06,51.73,51.78,71124.0,51.0078,51.1551,50.8309,50.88,71124.0
2023-04-25 10:30:00,51.79,52.02,51.62,51.91,83928.0,50.8898,51.1158,50.7228,51.0078,83928.0
2023-04-25 11:00:00,51.92,52.08,51.85,51.86,77050.0,51.0176,51.1748,50.9488,50.9586,77050.0
2023-04-25 11:30:00,51.85,51.91,51.76,51.77,76227.0,50.9488,51.0078,50.8604,50.8702,76227.0
2023-04-25 12:00:00,51.77,51.86,51.73,51.76,61922.0,50.8702,50.9586,50.8309,50.8604,61922.0
2023-04-25 12:30:00,51.76,51.79,51.64,51.67,34413.0,50.8604,50.8898,50.7424,50.7719,34413.0
2023-04-25 13:00:00,51.68,51.74,51.34,51.41,132072.0,50.7817,50.8407,50.4477,50.5164,132072.0
2023-04-25 13:30:00,51.4,51.41,51.28,51.38,54919.0,50.5066,50.5164,50.3887,50.487,54919.0
2023-04-25 14:00:00,51.37,51.45,51.26,51.44,86513.0,50.4771,50.5557,50.369,50.5459,86513.0
2023-04-25 14:30:00,51.45,51.47,51.24,51.26,60023.0,50.5557,50.5754,50.3494,50.369,60023.0
2023-04-25 15:00:00,51.25,51.39,51.22,51.31,63383.0,50.3592,50.4968,50.3297,50.4182,63383.0
2023-04-25 15:30:00,51.31,51.38,51.01,51.03,401571.0,50.4182,50.487,50.1234,50.143,401571.0
2023-04-26 09:30:00,51.0,51.3,50.75,50.86,183061.0,50.1136,50.4084,49.8679,49.976,183061.0
2023-04-26 10:00:00,50.85,51.03,50.58,50.73,108843.0,49.9662,50.143,49.7009,49.8483,108843.0
2023-04-26 10:30:00,50.72,50.9,50.68,50.88,39544.0,49.8384,50.0153,49.7991,49.9957,39544.0
2023-04-26 11:00:00,50.88,51.04,50.84,50.91,64889.0,49.9957,50.1529,49.9563,50.0251,64889.0
2023-04-26 11:30:00,50.91,51.02,50.81,51.01,168388.0,50.0251,50.1332,49.9269,50.1234,168388.0
2023-04-26 12:00:00,51.01,51.07,50.93,50.98,51875.0,50.1234,50.1824,50.0448,50.0939,51875.0
2023-04-26 12:30:00,50.96,50.96,50.75,50.79,76981.0,50.0743,50.0743,49.8679,49.9072,76981.0
2023-04-26 13:00:00,50.79,50.85,50.68,50.73,81804.0,49.9072,49.9662,49.7991,49.8483,81804.0
2023-04-26 13:30:00,50.73,50.8,50.48,50.53,126580.0,49.8483,49.917,49.6026,49.6517,126580.0
2023-04-26 14:00:00,50.54,50.6,50.32,50.53,68213.0,49.6616,49.7205,49.4454,49.6517,68213.0
2023-04-26 14:30:00,50.53,50.53,50.1,50.23,118301.0,49.6517,49.6517,49.2292,49.357,118301.0
2023-04-26 15:00:00,50.23,50.38,50.16,50.35,88390.0,49.357,49.5043,49.2882,49.4749,88390.0
2023-04-26 15:30:00,50.35,50.42,50.18,50.29,441867.0,49.4749,49.5436,49.3078,49.4159,441867.0
2023-04-27 09:30:00,50.73,50.9,50.38,50.55,135209.0,49.8483,50.0153,49.5043,49.6714,135209.0
2023-04-27 10:00:00,50.52,50.74,50.46,50.72,65425.0,49.6419,49.8581,49.583,49.8384,65425.0
2023-04-27 10:30:00,50.71,50.78,50.28,50.39,61931.0,49.8286,49.8974,49.4061,49.5142,61931.0
2023-04-27 11:00:00,50.37,50.66,50.26,50.63,44306.0,49.4945,49.7795,49.3864,49.75,44306.0
2023-04-27 11:30:00,50.62,50.72,50.57,50.67,25361.0,49.7402,49.8384,49.691,49.7893,25361.0
2023-04-27 12:00:00,50.68,50.99,50.68,50.96,37781.0,49.7991,50.1037,49.7991,50.0743,37781.0
2023-04-27 12:30:00,50.98,51.02,50.91,50.98,21445.0,50.0939,50.1332,50.0251,50.0939,21445.0
2023-04-27 13:00:00,50.97,51.01,50.89,50.97,32683.0,50.0841,50.1234,50.0055,50.0841,32683.0
2023-04-27 13:30:00,50.98,51.17,50.97,51.11,27407.0,50.0939,50.2806,50.0841,50.2217,27407.0
2023-04-27 14:00:00,51.11,51.29,51.11,51.28,30020.0,50.2217,50.3985,50.2217,50.3887,30020.0
2023-04-27 14:30:00,51.27,51.44,51.23,51.44,75589.0,50.3789,50.5459,50.3396,50.5459,75589.0
2023-04-27 15:00:00,51.44,51.44,51.28,51.39,59436.0,50.5459,50.5459,50.3887,50.4968,59436.0
2023-04-27 15:30:00,51.37,51.46,51.32,51.36,350289.0,50.4771,50.5656,50.428,50.4673,350289.0
2023-04-28 09:30:00,51.39,52.02,51.21,51.8,67355.0,50.4968,51.1158,50.3199,50.8997,67355.0
2023-04-28 10:00:00,51.77,52.58,51.75,52.51,152236.0,50.8702,51.6661,50.8505,51.5973,152236.0
2023-04-28 10:30:00,52.52,52.56,52.08,52.18,187613.0,51.6071,51.6465,51.1748,51.2731,187613.0
2023-04-28 11:00:00,52.21,52.31,52.0,52.27,112895.0,51.3025,51.4008,51.0962,51.3615,112895.0
2023-04-28 11:30:00,52.29,52.55,52.21,52.51,141087.0,51.3811,51.6366,51.3025,51.5973,141087.0
2023-04-28 12:00:00,52.52,52.71,52.46,52.71,54265.0,51.6071,51.7938,51.5482,51.7938,54265.0
2023-04-28 12:30:00,52.71,52.89,52.65,52.86,73520.0,51.7938,51.9707,51.7349,51.9412,73520.0
2023-04-28 13:00:00,52.86,52.92,52.76,52.87,66553.0,51.9412,52.0002,51.843,51.9511,66553.0
2023-04-28 13:30:00,52.86,52.92,52.62,52.78,368380.0,51.9412,52.0002,51.7054,51.8626,368380.0
2023-04-28 14:00:00,52.79,52.87,52.68,52.75,92225.0,51.8725,51.9511,51.7644,51.8332,92225.0
2023-04-28 14:30:00,52.76,52.8,52.66,52.8,61714.0,51.843,51.8823,51.7447,51.8823,61714.0
2023-04-28 15:00:00,52.79,52.88,52.76,52.8,95783.0,51.8725,51.9609,51.843,51.8823,95783.0
2023-04-28 15:30:00,52.8,53.09,52.73,53.07,307061.0,51.8823,52.1672,51.8135,52.1476,307061.0
2023-05-01 09:30:00,52.98,53.46,52.96,53.37,128361.0,52.0592,52.5308,52.0395,52.4424,128361.0
2023-05-01 10:00:00,53.37,53.78,53.23,53.63,134084.0,52.4424,52.8452,52.3048,52.6979,134084.0
2023-05-01 10:30:00,53.64,53.97,53.6,53.96,102306.0,52.7077,53.0319,52.6684,53.0221,102306.0
2023-05-01 11:00:00,53.97,53.98,53.36,53.47,127201.0,53.0319,53.0418,52.4325,52.5406,127201.0
2023-05-01 11:30:00,53.48,53.63,53.41,53.63,85414.0,52.5505,52.6979,52.4817,52.6979,85414.0
2023-05-01 12:00:00,53.64,53.88,53.61,53.88,58108.0,52.7077,52.9435,52.6782,52.9435,58108.0
2023-05-01 12:30:00,53.88,54.02,53.82,53.86,93080.0,52.9435,53.0811,52.8846,52.9239,93080.0
2023-05-01 13:00:00,53.86,53.87,53.51,53.51,74864.0,52.9239,52.9337,52.5799,52.5799,74864.0
2023-05-01 13:30:00,53.51,53.61,53.47,53.54,83729.0,52.5799,52.6782,52.5406,52.6094,83729.0
2023-05-01 14:00:00,53.54,53.59,53.43,53.45,70809.0,52.6094,52.6586,52.5013,52.521,70809.0
2023-05-01 14:30:00,53.47,53.49,53.29,53.46,96069.0,52.5406,52.5603,52.3638,52.5308,96069.0
2023-05-01 15:00:00,53.46,53.51,53.27,53.34,113848.0,52.5308,52.5799,52.3441,52.4129,113848.0
2023-05-01 15:30:00,53.34,53.41,53.15,53.24,888876.0,52.4129,52.4817,52.2262,52.3146,888876.0
2023-05-02 09:30:00,52.6,53.21,51.93,52.18,140429.0,51.6858,52.2852,51.0274,51.2731,140429.0
2023-05-02 10:00:00,52.22,52.26,51.34,51.38,286756.0,51.3124,51.3517,50.4477,50.487,286756.0
2023-05-02 10:30:00,51.36,51.41,50.94,51.0,205477.0,50.4673,50.5164,50.0546,50.1136,205477.0
2023-05-02 11:00:00,51.02,51.12,50.82,50.84,201550.0,50.1332,50.2315,49.9367,49.9563,201550.0
2023-05-02 11:30:00,50.83,51.01,50.6,50.94,285250.0,49.9465,50.1234,49.7205,50.0546,285250.0
2023-05-02 12:00:00,50.93,51.01,50.7,51.0,80732.0,50.0448,50.1234,49.8188,50.1136,80732.0
2023-05-02 12:30:00,50.99,51.06,50.9,51.0,84102.0,50.1037,50.1725,50.0153,50.1136,84102.0
2023-05-02 13:00:00,51.0,51.05,50.93,51.0,48083.0,50.1136,50.1627,50.0448,50.1136,48083.0
2023-05-02 13:30:00,51.0,51.18,50.94,51.11,54345.0,50.1136,50.2904,50.0546,50.2217,54345.0
2023-05-02 14:00:00,51.1,51.13,50.86,50.96,107884.0,50.2118,50.2413,49.976,50.0743,107884.0
2023-05-02 14:30:00,50.96,51.24,50.94,51.16,58413.0,50.0743,50.3494,50.0546,50.2708,58413.0
2023-05-02 15:00:00,51.16,51.26,51.03,51.23,94632.0,50.2708,50.369,50.143,50.3396,94632.0
2023-05-02 15:30:00,51.23,51.25,51.05,51.22,345694.0,50.3396,50.3592,50.1627,50.3297,345694.0
2023-05-03 09:30:00,51.46,51.87,51.3,51.71,37282.0,50.5656,50.9684,50.4084,50.8112,37282.0
2023-05-03 10:00:00,51.74,51.78,51.53,51.54,49663.0,50.8407,50.88,50.6344,50.6442,49663.0
2023-05-03 10:30:00,51.55,51.75,51.48,51.66,56696.0,50.654,50.8505,50.5852,50.7621,56696.0
2023-05-03 11:00:00,51.66,51.68,51.07,51.12,78334.0,50.7621,50.7817,50.1824,50.2315,78334.0
2023-05-03 11:30:00,51.11,51.22,51.06,51.16,121833.0,50.2217,50.3297,50.1725,50.2708,121833.0
2023-05-03 12:00:00,51.16,51.2,50.95,51.13,121141.0,50.2708,50.3101,50.0644,50.2413,121141.0
2023-05-03 12:30:00,51.13,51.52,51.11,51.49,117496.0,50.2413,50.6245,50.2217,50.5951,117496.0
2023-05-03 13:00:00,51.49,51.76,51.41,51.76,70149.0,50.5951,50.8604,50.5164,50.8604,70149.0
2023-05-03 13:30:00,51.76,51.9,51.61,51.85,145395.0,50.8604,50.9979,50.713,50.9488,145395.0
2023-05-03 14:00:00,51.85,52.12,51.6,52.07,209952.0,50.9488,51.2141,50.7031,51.165,209952.0
2023-05-03 14:30:00,52.09,52.63,51.88,52.38,270510.0,51.1846,51.7152,50.9783,51.4696,270510.0
2023-05-03 15:00:00,52.37,52.44,51.5,51.55,185654.0,51.4598,51.5285,50.6049,50.654,185654.0
2023-05-03 15:30:00,51.54,51.6,51.21,51.31,713144.0,50.6442,50.7031,50.3199,50.4182,713144.0
2023-05-04 09:30:00,50.78,50.79,49.86,50.0,439042.0,49.8974,49.9072,48.9934,49.1309,439042.0
2023-05-04 10:00:00,49.98,50.11,49.55,49.59,200909.0,49.1113,49.239,48.6888,48.7281,200909.0
2023-05-04 10:30:00,49.57,49.74,49.31,49.4,231321.0,48.7084,48.8755,48.4529,48.5414,231321.0
2023-05-04 11:00:00,49.39,49.78,49.24,49.57,183451.0,48.5316,48.9148,48.3842,48.7084,183451.0
2023-05-04 11:30:00,49.56,49.59,48.97,49.05,171321.0,48.6986,48.7281,48.1189,48.1975,171321.0
2023-05-04 12:00:00,49.05,49.34,48.83,49.34,174252.0,48.1975,48.4824,47.9813,48.4824,174252.0
2023-05-04 12:30:00,49.35,49.38,48.96,49.16,116036.0,48.4922,48.5217,48.109,48.3055,116036.0
2023-05-04 13:00:00,49.16,49.42,49.04,49.33,87745.0,48.3055,48.561,48.1876,48.4726,87745.0
2023-05-04 13:30:00,49.35,49.51,49.18,49.32,94724.0,48.4922,48.6495,48.3252,48.4628,94724.0
2023-05-04 14:00:00,49.34,49.39,49.03,49.03,156373.0,48.4824,48.5316,48.1778,48.1778,156373.0
2023-05-04 14:30:00,49.03,49.45,48.97,49.44,194894.0,48.1778,48.5905,48.1189,48.5807,194894.0
2023-05-04 15:00:00,49.44,49.63,49.35,49.45,155097.0,48.5807,48.7674,48.4922,48.5905,155097.0
2023-05-04 15:30:00,49.44,49.72,49.43,49.6,508323.0,48.5807,48.8558,48.5709,48.7379,508323.0
2023-05-05 09:30:00,50.05,50.58,50.05,50.31,277170.0,49.1801,49.7009,49.1801,49.4356,277170.0
2023-05-05 10:00:00,50.34,50.86,50.27,50.49,343837.0,49.465,49.976,49.3963,49.6124,343837.0
2023-05-05 10:30:00,50.49,50.6,50.38,50.39,350420.0,49.6124,49.7205,49.5043,49.5142,350420.0
2023-05-05 11:00:00,50.39,50.65,50.26,50.47,263554.0,49.5142,49.7697,49.3864,49.5928,263554.0
2023-05-05 11:30:00,50.47,50.87,50.41,50.86,196129.0,49.5928,49.9858,49.5338,49.976,196129.0
2023-05-05 12:00:00,50.87,51.38,50.86,51.09,199985.0,49.9858,50.487,49.976,50.202,199985.0
2023-05-05 12:30:00,51.09,51.12,50.88,51.03,133980.0,50.202,50.2315,49.9957,50.143,133980.0
2023-05-05 13:00:00,51.04,51.25,51.0,51.21,142887.0,50.1529,50.3592,50.1136,50.3199,142887.0
2023-05-05 13:30:00,51.21,51.38,51.19,51.31,138689.0,50.3199,50.487,50.3003,50.4182,138689.0
2023-05-05 14:00:00,51.32,51.49,51.27,51.47,139301.0,50.428,50.5951,50.3789,50.5754,139301.0
2023-05-05 14:30:00,51.46,51.51,51.28,51.32,182912.0,50.5656,50.6147,50.3887,50.428,182912.0
2023-05-05 15:00:00,51.32,51.4,51.18,51.35,155798.0,50.428,50.5066,50.2904,50.4575,155798.0
2023-05-05 15:30:00,51.34,51.53,51.25,51.51,637647.0,50.4477,50.6344,50.3592,50.6147,637647.0
2023-05-08 09:30:00,51.51,52.1,50.79,51.13,267125.0,50.6147,51.1944,49.9072,50.2413,267125.0
2023-05-08 10:00:00,51.1,51.25,50.46,50.61,395094.0,50.2118,50.3592,49.583,49.7303,395094.0
2023-05-08 10:30:00,50.64,50.87,50.34,50.84,187251.0,49.7598,49.9858,49.465,49.9563,187251.0
2023-05-08 11:00:00,50.86,51.33,50.72,50.72,92774.0,49.976,50.4378,49.8384,49.8384,92774.0
2023-05-08 11:30:00,50.73,51.09,50.67,51.0,89892.0,49.8483,50.202,49.7893,50.1136,89892.0
2023-05-08 12:00:00,51.0,51.02,50.65,50.69,200651.0,50.1136,50.1332,49.7697,49.809,200651.0
2023-05-08 12:30:00,50.7,50.85,50.26,50.35,357323.0,49.8188,49.9662,49.3864,49.4749,357323.0
2023-05-08 13:00:00,50.37,50.4,49.49,49.51,312730.0,49.4945,49.524,48.6298,48.6495,312730.0
2023-05-08 13:30:00,49.49,49.61,49.21,49.25,283822.0,48.6298,48.7477,48.3547,48.394,283822.0
2023-05-08 14:00:00,49.24,49.35,48.94,49.08,259407.0,48.3842,48.4922,48.0894,48.2269,259407.0
2023-05-08 14:30:00,49.09,49.43,49.05,49.36,318689.0,48.2368,48.5709,48.1975,48.5021,318689.0
2023-05-08 15:00:00,49.36,49.36,49.04,49.26,309412.0,48.5021,48.5021,48.1876,48.4038,309412.0
2023-05-08 15:30:00,49.25,49.5,49.24,49.3,555007.0,48.394,48.6396,48.3842,48.4431,555007.0
2023-05-09 09:30:00,48.64,49.41,48.63,49.1,213361.0,47.7946,48.5512,47.7848,48.2466,213361.0
2023-05-09 10:00:00,49.11,49.56,49.1,49.49,127281.0,48.2564,48.6986,48.2466,48.6298,127281.0
2023-05-09 10:30:00,49.48,49.78,49.46,49.63,84768.0,48.62,48.9148,48.6003,48.7674,84768.0
2023-05-09 11:00:00,49.63,49.66,49.3,49.34,101669.0,48.7674,48.7969,48.4431,48.4824,101669.0
2023-05-09 11:30:00,49.33,49.71,49.33,49.51,94944.0,48.4726,48.846,48.4726,48.6495,94944.0
2023-05-09 12:00:00,49.5,49.5,49.31,49.37,69591.0,48.6396,48.6396,48.4529,48.5119,69591.0
2023-05-09 12:30:00,49.39,49.4,49.21,49.3,93557.0,48.5316,48.5414,48.3547,48.4431,93557.0
2023-05-09 13:00:00,49.29,49.31,49.06,49.12,60506.0,48.4333,48.4529,48.2073,48.2662,60506.0
2023-05-09 13:30:00,49.13,49.31,48.98,49.28,63816.0,48.2761,48.4529,48.1287,48.4235,63816.0
2023-05-09 14:00:00,49.28,49.39,49.25,49.3,85095.0,48.4235,48.5316,48.394,48.4431,85095.0
2023-05-09 14:30:00,49.3,49.33,49.16,49.23,64573.0,48.4431,48.4726,48.3055,48.3743,64573.0
2023-05-09 15:00:00,49.23,49.37,49.14,49.18,89762.0,48.3743,48.5119,48.2859,48.3252,89762.0
2023-05-09 15:30:00,49.17,49.22,49.0,49.02,347083.0,48.3154,48.3645,48.1483,48.168,347083.0
2023-05-10 09:30:00,49.56,50.03,49.33,49.34,428954.0,48.6986,49.1604,48.4726,48.4824,428954.0
2023-05-10 10:00:00,49.38,49.63,49.04,49.51,214032.0,48.5217,48.7674,48.1876,48.6495,214032.0
2023-05-10 10:30:00,49.51,49.64,49.15,49.28,270642.0,48.6495,48.7772,48.2957,48.4235,270642.0
2023-05-10 11:00:00,49.29,49.55,49.25,49.54,257106.0,48.4333,48.6888,48.394,48.6789,257106.0
2023-05-10 11:30:00,49.56,49.67,49.46,49.61,83607.0,48.6986,48.8067,48.6003,48.7477,83607.0
2023-05-10 12:00:00,49.59,49.66,49.42,49.53,106619.0,48.7281,48.7969,48.561,48.6691,106619.0
2023-05-10 12:30:00,49.53,49.66,49.35,49.46,90140.0,48.6691,48.7969,48.4922,48.6003,90140.0
2023-05-10 13:00:00,49.46,49.48,49.12,49.18,89868.0,48.6003,48.62,48.2662,48.3252,89868.0
2023-05-10 13:30:00,49.18,49.26,48.98,49.1,91736.0,48.3252,48.4038,48.1287,48.2466,91736.0
2023-05-10 14:00:00,49.11,49.25,49.05,49.16,60401.0,48.2564,48.394,48.1975,48.3055,60401.0
2023-05-10 14:30:00,49.16,49.26,49.1,49.12,81374.0,48.3055,48.4038,48.2466,48.2662,81374.0
2023-05-10 15:00:00,49.12,49.5,49.08,49.42,136913.0,48.2662,48.6396,48.2269,48.561,136913.0
2023-05-10 15:30:00,49.41,49.54,49.14,49.17,423723.0,48.5512,48.6789,48.2859,48.3154,423723.0
2023-05-11 09:30:00,49.12,49.31,48.8,48.96,128282.0,48.2662,48.4529,47.9518,48.109,128282.0
2023-05-11 10:00:00,48.96,49.25,48.86,49.17,124786.0,48.109,48.394,48.0108,48.3154,124786.0
2023-05-11 10:30:00,49.2,49.3,48.94,49.21,114046.0,48.3449,48.4431,48.0894,48.3547,114046.0
2023-05-11 11:00:00,49.22,49.35,49.12,49.22,147533.0,48.3645,48.4922,48.2662,48.3645,147533.0
2023-05-11 11:30:00,49.23,49.33,48.87,48.93,70606.0,48.3743,48.4726,48.0206,48.0795,70606.0
2023-05-11 12:00:00,48.93,48.97,48.65,48.72,117099.0,48.0795,48.1189,47.8044,47.8732,117099.0
2023-05-11 12:30:00,48.71,48.91,48.65,48.9,103935.0,47.8634,48.0599,47.8044,48.0501,103935.0
2023-05-11 13:00:00,48.91,48.93,48.64,48.65,93410.0,48.0599,48.0795,47.7946,47.8044,93410.0
2023-05-11 13:30:00,48.65,48.71,48.36,48.6,160566.0,47.8044,47.8634,47.5195,47.7553,160566.0
2023-05-11 14:00:00,48.6,48.67,48.46,48.61,100656.0,47.7553,47.8241,47.6177,47.7651,100656.0
2023-05-11 14:30:00,48.6,48.85,48.58,48.74,237366.0,47.7553,48.0009,47.7356,47.8928,237366.0
2023-05-11 15:00:00,48.74,48.77,48.57,48.63,113933.0,47.8928,47.9223,47.7258,47.7848,113933.0
2023-05-11 15:30:00,48.63,48.68,48.48,48.61,300479.0,47.7848,47.8339,47.6374,47.7651,300479.0
2023-05-12 09:30:00,48.75,49.12,48.66,48.85,108876.0,47.9027,48.2662,47.8142,48.0009,108876.0
2023-05-12 10:00:00,48.76,48.86,48.56,48.56,107976.0,47.9125,48.0108,47.716,47.716,107976.0
2023-05-12 10:30:00,48.55,48.58,48.25,48.38,147390.0,47.7062,47.7356,47.4114,47.5391,147390.0
2023-05-12 11:00:00,48.37,48.55,48.35,48.39,103796.0,47.5293,47.7062,47.5096,47.5489,103796.0
2023-05-12 11:30:00,48.38,48.43,48.15,48.41,97803.0,47.5391,47.5882,47.3131,47.5686,97803.0
2023-05-12 12:00:00,48.42,48.42,48.14,48.19,56901.0,47.5784,47.5784,47.3033,47.3524,56901.0
2023-05-12 12:30:00,48.19,48.28,47.91,48.01,94314.0,47.3524,47.4408,47.0773,47.1755,94314.0
2023-05-12 13:00:00,47.99,48.38,47.98,48.37,52535.0,47.1559,47.5391,47.1461,47.5293,52535.0
2023-05-12 13:30:00,48.36,48.42,48.3,48.34,288948.0,47.5195,47.5784,47.4605,47.4998,288948.0
2023-05-12 14:00:00,48.34,48.47,48.3,48.42,78945.0,47.4998,47.6275,47.4605,47.5784,78945.0
2023-05-12 14:30:00,48.41,48.5,48.11,48.18,178148.0,47.5686,47.657,47.2738,47.3426,178148.0
2023-05-12 15:00:00,48.18,48.34,48.14,48.32,72819.0,47.3426,47.4998,47.3033,47.4801,72819.0
2023-05-12 15:30:00,48.32,48.62,48.31,48.48,344064.0,47.4801,47.7749,47.4703,47.6374,344064.0
2023-05-15 09:30:00,48.36,48.66,48.1,48.55,96702.0,47.5195,47.8142,47.264,47.7062,96702.0
2023-05-15 10:00:00,48.58,48.7,48.31,48.6,113161.0,47.7356,47.8535,47.4703,47.7553,113161.0
2023-05-15 10:30:00,48.61,48.94,48.61,48.81,136779.0,47.7651,48.0894,47.7651,47.9616,136779.0
2023-05-15 11:00:00,48.82,49.03,48.82,48.86,118883.0,47.9715,48.1778,47.9715,48.0108,118883.0
2023-05-15 11:30:00,48.86,48.87,48.72,48.79,109825.0,48.0108,48.0206,47.8732,47.942,109825.0
2023-05-15 12:00:00,48.78,48.85,48.66,48.81,157467.0,47.9322,48.0009,47.8142,47.9616,157467.0
2023-05-15 12:30:00,48.82,49.12,48.75,49.09,145079.0,47.9715,48.2662,47.9027,48.2368,145079.0
2023-05-15 13:00:00,49.1,49.4,49.1,49.23,90525.0,48.2466,48.5414,48.2466,48.3743,90525.0
2023-05-15 13:30:00,49.22,49.33,49.1,49.27,106244.0,48.3645,48.4726,48.2466,48.4136,106244.0
2023-05-15 14:00:00,49.27,49.3,49.04,49.05,80362.0,48.4136,48.4431,48.1876,48.1975,80362.0
2023-05-15 14:30:00,49.05,49.25,49.05,49.18,133925.0,48.1975,48.394,48.1975,48.3252,133925.0
2023-05-15 15:00:00,49.18,49.23,49.12,49.22,104198.0,48.3252,48.3743,48.2662,48.3645,104198.0
2023-05-15 15:30:00,49.22,49.3,49.05,49.13,635935.0,48.3645,48.4431,48.1975,48.2761,635935.0
2023-05-16 09:30:00,48.84,49.07,48.26,48.51,127733.0,47.9911,48.2171,47.4212,47.6668,127733.0
2023-05-16 10:00:00,48.52,48.62,48.29,48.43,96107.0,47.6767,47.7749,47.4507,47.5882,96107.0
2023-05-16 10:30:00,48.44,48.5,48.15,48.23,96265.0,47.5981,47.657,47.3131,47.3917,96265.0
2023-05-16 11:00:00,48.24,48.39,48.22,48.31,93954.0,47.4015,47.5489,47.3819,47.4703,93954.0
2023-05-16 11:30:00,48.31,48.47,48.14,48.44,106888.0,47.4703,47.6275,47.3033,47.5981,106888.0
2023-05-16 12:00:00,48.43,48.44,48.25,48.3,73028.0,47.5882,47.5981,47.4114,47.4605,73028.0
2023-05-16 12:30:00,48.31,48.41,48.28,48.34,66265.0,47.4703,47.5686,47.4408,47.4998,66265.0
2023-05-16 13:00:00,48.36,48.37,48.11,48.12,90164.0,47.5195,47.5293,47.2738,47.2836,90164.0
2023-05-16 13:30:00,48.11,48.2,48.01,48.19,94025.0,47.2738,47.3622,47.1755,47.3524,94025.0
2023-05-16 14:00:00,48.18,48.21,48.05,48.17,88230.0,47.3426,47.3721,47.2148,47.3328,88230.0
2023-05-16 14:30:00,48.17,48.21,48.09,48.17,56172.0,47.3328,47.3721,47.2541,47.3328,56172.0
2023-05-16 15:00:00,48.16,48.17,48.01,48.13,163055.0,47.3229,47.3328,47.1755,47.2935,163055.0
2023-05-16 15:30:00,48.13,48.15,47.79,47.79,628746.0,47.2935,47.3131,46.9594,46.9594,628746.0
2023-05-17 09:30:00,48.26,48.42,47.96,47.98,100005.0,47.4212,47.5784,47.1264,47.1461,100005.0
2023-05-17 10:00:00,47.98,48.49,47.93,48.43,108285.0,47.1461,47.6472,47.0969,47.5882,108285.0
2023-05-17 10:30:00,48.44,48.65,48.41,48.63,89810.0,47.5981,47.8044,47.5686,47.7848,89810.0
2023-05-17 11:00:00,48.65,48.94,48.61,48.92,184505.0,47.8044,48.0894,47.7651,48.0697,184505.0
2023-05-17 11:30:00,48.91,49.12,48.87,49.07,164267.0,48.0599,48.2662,48.0206,48.2171,164267.0
2023-05-17 12:00:00,49.1,49.23,49.07,49.16,80858.0,48.2466,48.3743,48.2171,48.3055,80858.0
2023-05-17 12:30:00,49.18,49.51,49.17,49.39,65009.0,48.3252,48.6495,48.3154,48.5316,65009.0
2023-05-17 13:00:00,49.38,49.52,49.32,49.51,68775.0,48.5217,48.6593,48.4628,48.6495,68775.0
2023-05-17 13:30:00,49.51,49.69,49.49,49.56,113887.0,48.6495,48.8263,48.6298,48.6986,113887.0
2023-05-17 14:00:00,49.55,49.55,49.34,49.34,72989.0,48.6888,48.6888,48.4824,48.4824,72989.0
2023-05-17 14:30:00,49.35,49.45,49.28,49.29,87626.0,48.4922,48.5905,48.4235,48.4333,87626.0
2023-05-17 15:00:00,49.28,49.39,49.25,49.32,83028.0,48.4235,48.5316,48.394,48.4628,83028.0
2023-05-17 15:30:00,49.32,49.47,49.31,49.4,292292.0,48.4628,48.6102,48.4529,48.5414,292292.0
2023-05-18 09:30:00,49.5,49.75,49.04,49.18,71177.0,48.6396,48.8853,48.1876,48.3252,71177.0
2023-05-18 10:00:00,49.2,49.49,49.08,49.41,62937.0,48.3449,48.6298,48.2269,48.5512,62937.0
2023-05-18 10:30:00,49.43,49.57,49.34,49.42,58178.0,48.5709,48.7084,48.4824,48.561,58178.0
2023-05-18 11:00:00,49.44,49.52,49.24,49.37,83222.0,48.5807,48.6593,48.3842,48.5119,83222.0
2023-05-18 11:30:00,49.38,49.64,49.32,49.41,98782.0,48.5217,48.7772,48.4628,48.5512,98782.0
2023-05-18 12:00:00,49.4,49.46,49.01,49.06,73344.0,48.5414,48.6003,48.1582,48.2073,73344.0
2023-05-18 12:30:00,49.05,49.2,49.02,49.16,130884.0,48.1975,48.3449,48.168,48.3055,130884.0
2023-05-18 13:00:00,49.17,49.33,48.96,48.96,113448.0,48.3154,48.4726,48.109,48.109,113448.0
2023-05-18 13:30:00,48.95,49.07,48.88,48.9,43583.0,48.0992,48.2171,48.0304,48.0501,43583.0
2023-05-18 14:00:00,48.91,49.17,48.89,49.13,61827.0,48.0599,48.3154,48.0402,48.2761,61827.0
2023-05-18 14:30:00,49.12,49.31,49.12,49.26,48719.0,48.2662,48.4529,48.2662,48.4038,48719.0
2023-05-18 15:00:00,49.27,49.46,49.19,49.44,71151.0,48.4136,48.6003,48.335,48.5807,71151.0
2023-05-18 15:30:00,49.45,49.96,49.45,49.95,553216.0,48.5905,49.0916,48.5905,49.0818,553216.0
2023-05-19 09:30:00,50.14,50.74,50.02,50.51,212233.0,49.431,50.0225,49.3127,49.7958,212233.0
2023-05-19 10:00:00,50.51,50.55,50.21,50.31,104935.0,49.7958,49.8352,49.5,49.5986,104935.0
2023-05-19 10:30:00,50.32,50.38,50.11,50.35,91366.0,49.6085,49.6676,49.4014,49.638,91366.0
2023-05-19 11:00:00,50.33,50.4,49.88,49.95,125077.0,49.6183,49.6873,49.1747,49.2437,125077.0
2023-05-19 11:30:00,49.94,50.12,49.57,50.02,184383.0,49.2338,49.4113,48.8691,49.3127,184383.0
2023-05-19 12:00:00,50.02,50.08,49.83,49.83,90340.0,49.3127,49.3719,49.1254,49.1254,90340.0
2023-05-19 12:30:00,49.83,50.02,49.7,49.95,85802.0,49.1254,49.3127,48.9972,49.2437,85802.0
2023-05-19 13:00:00,49.98,50.02,49.91,50.0,71884.0,49.2733,49.3127,49.2043,49.293,71884.0
2023-05-19 13:30:00,50.0,50.04,49.93,49.96,99077.0,49.293,49.3324,49.224,49.2535,99077.0
2023-05-19 14:00:00,49.97,50.1,49.93,49.99,58613.0,49.2634,49.3916,49.224,49.2831,58613.0
2023-05-19 14:30:00,49.99,50.2,49.94,50.19,126315.0,49.2831,49.4902,49.2338,49.4803,126315.0
2023-05-19 15:00:00,50.19,50.24,50.02,50.04,102484.0,49.4803,49.5296,49.3127,49.3324,102484.0
2023-05-19 15:30:00,50.04,50.17,50.03,50.03,426614.0,49.3324,49.4606,49.3226,49.3226,426614.0
2023-05-22 09:30:00,50.08,50.63,50.0,50.44,91148.0,49.3719,49.9141,49.293,49.7268,91148.0
2023-05-22 10:00:00,50.45,50.7,50.25,50.6,93493.0,49.7366,49.9831,49.5394,49.8845,93493.0
2023-05-22 10:30:00,50.61,50.75,50.5,50.6,109787.0,49.8944,50.0324,49.7859,49.8845,109787.0
2023-05-22 11:00:00,50.61,50.98,50.58,50.95,95236.0,49.8944,50.2591,49.8648,50.2295,95236.0
2023-05-22 11:30:00,50.94,50.95,50.78,50.92,73956.0,50.2197,50.2295,50.062,50.2,73956.0
2023-05-22 12:00:00,50.92,51.06,50.83,50.9,125908.0,50.2,50.338,50.1112,50.1803,125908.0
2023-05-22 12:30:00,50.89,51.05,50.88,51.05,52700.0,50.1704,50.3281,50.1605,50.3281,52700.0
2023-05-22 13:00:00,51.06,51.13,50.84,50.97,71940.0,50.338,50.407,50.1211,50.2493,71940.0
2023-05-22 13:30:00,50.96,51.22,50.95,51.13,74066.0,50.2394,50.4957,50.2295,50.407,74066.0
2023-05-22 14:00:00,51.12,51.26,51.1,51.26,69611.0,50.3971,50.5352,50.3774,50.5352,69611.0
2023-05-22 14:30:00,51.26,51.39,51.2,51.32,78171.0,50.5352,50.6633,50.476,50.5943,78171.0
2023-05-22 15:00:00,51.32,51.34,51.16,51.27,88008.0,50.5943,50.614,50.4366,50.545,88008.0
2023-05-22 15:30:00,51.27,51.33,51.16,51.19,255430.0,50.545,50.6042,50.4366,50.4662,255430.0
2023-05-23 09:30:00,50.85,51.31,50.71,51.22,87000.0,50.131,50.5845,49.9929,50.4957,87000.0
2023-05-23 10:00:00,51.23,51.48,51.07,51.44,103607.0,50.5056,50.7521,50.3479,50.7126,103607.0
2023-05-23 10:30:00,51.45,51.48,51.24,51.32,72145.0,50.7225,50.7521,50.5154,50.5943,72145.0
2023-05-23 11:00:00,51.32,51.48,51.22,51.29,92709.0,50.5943,50.7521,50.4957,50.5647,92709.0
2023-05-23 11:30:00,51.26,51.29,51.08,51.18,100496.0,50.5352,50.5647,50.3577,50.4563,100496.0
2023-05-23 12:00:00,51.17,51.2,50.79,50.79,98697.0,50.4464,50.476,50.0718,50.0718,98697.0
2023-05-23 12:30:00,50.79,50.82,50.47,50.55,84015.0,50.0718,50.1014,49.7563,49.8352,84015.0
2023-05-23 13:00:00,50.55,50.69,50.39,50.4,71151.0,49.8352,49.9732,49.6775,49.6873,71151.0
2023-05-23 13:30:00,50.37,50.5,50.28,50.4,57696.0,49.6578,49.7859,49.569,49.6873,57696.0
2023-05-23 14:00:00,50.39,50.48,50.01,50.09,64995.0,49.6775,49.7662,49.3028,49.3817,64995.0
2023-05-23 14:30:00,50.09,50.44,50.06,50.42,63276.0,49.3817,49.7268,49.3521,49.707,63276.0
2023-05-23 15:00:00,50.42,50.49,50.23,50.34,90662.0,49.707,49.7761,49.5197,49.6282,90662.0
2023-05-23 15:30:00,50.34,50.45,50.1,50.11,271653.0,49.6282,49.7366,49.3916,49.4014,271653.0
2023-05-24 09:30:00,49.45,49.49,49.08,49.26,104804.0,48.7508,48.7902,48.386,48.5634,104804.0
2023-05-24 10:00:00,49.24,49.27,48.92,49.13,60991.0,48.5437,48.5733,48.2283,48.4353,60991.0
2023-05-24 10:30:00,49.14,49.33,49.12,49.2,69908.0,48.4451,48.6325,48.4254,48.5043,69908.0
2023-05-24 11:00:00,49.21,49.61,49.16,49.42,71520.0,48.5142,48.9085,48.4649,48.7212,71520.0
2023-05-24 11:30:00,49.44,49.44,49.2,49.32,54133.0,48.7409,48.7409,48.5043,48.6226,54133.0
2023-05-24 12:00:00,49.31,49.4,49.15,49.19,57082.0,48.6127,48.7015,48.455,48.4944,57082.0
2023-05-24 12:30:00,49.21,49.37,49.14,49.28,66323.0,48.5142,48.6719,48.4451,48.5832,66323.0
2023-05-24 13:00:00,49.28,49.41,49.13,49.26,69133.0,48.5832,48.7113,48.4353,48.5634,69133.0
2023-05-24 13:30:00,49.26,49.44,49.26,49.33,47400.0,48.5634,48.7409,48.5634,48.6325,47400.0
2023-05-24 14:00:00,49.34,49.41,49.27,49.29,46787.0,48.6423,48.7113,48.5733,48.593,46787.0
2023-05-24 14:30:00,49.3,49.39,49.24,49.3,56563.0,48.6029,48.6916,48.5437,48.6029,56563.0
2023-05-24 15:00:00,49.31,49.59,49.26,49.53,64940.0,48.6127,48.8888,48.5634,48.8296,64940.0
2023-05-24 15:30:00,49.53,49.69,49.29,49.45,617105.0,48.8296,48.9874,48.593,48.7508,617105.0
2023-05-25 09:30:00,49.86,50.8,49.72,50.62,219615.0,49.155,50.0817,49.0169,49.9042,219615.0
2023-05-25 10:00:00,50.64,50.85,50.48,50.79,252457.0,49.9239,50.131,49.7662,50.0718,252457.0
2023-05-25 10:30:00,50.79,50.83,50.41,50.66,140115.0,50.0718,50.1112,49.6972,49.9437,140115.0
2023-05-25 11:00:00,50.68,50.72,50.42,50.45,99060.0,49.9634,50.0028,49.707,49.7366,99060.0
2023-05-25 11:30:00,50.43,50.5,50.16,50.44,119856.0,49.7169,49.7859,49.4507,49.7268,119856.0
2023-05-25 12:00:00,50.45,50.56,50.37,50.41,53888.0,49.7366,49.8451,49.6578,49.6972,53888.0
2023-05-25 12:30:00,50.41,50.53,50.23,50.41,142872.0,49.6972,49.8155,49.5197,49.6972,142872.0
2023-05-25 13:00:00,50.42,50.7,50.23,50.65,115967.0,49.707,49.9831,49.5197,49.9338,115967.0
2023-05-25 13:30:00,50.63,50.73,50.55,50.71,61196.0,49.9141,50.0127,49.8352,49.9929,61196.0
2023-05-25 14:00:00,50.72,50.95,50.67,50.73,69411.0,50.0028,50.2295,49.9535,50.0127,69411.0
2023-05-25 14:30:00,50.72,50.75,50.53,50.72,63893.0,50.0028,50.0324,49.8155,50.0028,63893.0
2023-05-25 15:00:00,50.72,50.81,50.67,50.78,82058.0,50.0028,50.0915,49.9535,50.062,82058.0
2023-05-25 15:30:00,50.79,50.85,50.54,50.71,447599.0,50.0718,50.131,49.8253,49.9929,447599.0
2023-05-26 09:30:00,51.18,51.46,51.0,51.2,110395.0,50.4563,50.7323,50.2788,50.476,110395.0
2023-05-26 10:00:00,51.21,51.7,51.2,51.67,89861.0,50.4859,50.9689,50.476,50.9394,89861.0
2023-05-26 10:30:00,51.67,51.87,51.56,51.6,64756.0,50.9394,51.1365,50.8309,50.8704,64756.0
2023-05-26 11:00:00,51.59,51.68,51.47,51.5,61199.0,50.8605,50.9492,50.7422,50.7718,61199.0
2023-05-26 11:30:00,51.49,51.67,51.45,51.6,57889.0,50.7619,50.9394,50.7225,50.8704,57889.0
2023-05-26 12:00:00,51.6,51.82,51.51,51.8,107090.0,50.8704,51.0872,50.7816,51.0675,107090.0
2023-05-26 12:30:00,51.8,51.96,51.76,51.83,84864.0,51.0675,51.2253,51.0281,51.0971,84864.0
2023-05-26 13:00:00,51.84,51.85,51.54,51.6,122669.0,51.107,51.1168,50.8112,50.8704,122669.0
2023-05-26 13:30:00,51.61,51.69,51.44,51.6,39491.0,50.8802,50.9591,50.7126,50.8704,39491.0
2023-05-26 14:00:00,51.62,51.72,51.57,51.72,59620.0,50.8901,50.9887,50.8408,50.9887,59620.0
2023-05-26 14:30:00,51.72,51.79,51.68,51.71,72580.0,50.9887,51.0577,50.9492,50.9788,72580.0
2023-05-26 15:00:00,51.72,51.84,51.63,51.64,93044.0,50.9887,51.107,50.8999,50.9098,93044.0
2023-05-26 15:30:00,51.64,51.74,51.53,51.69,319243.0,50.9098,51.0084,50.8013,50.9591,319243.0
2023-05-30 09:30:00,52.02,52.25,51.67,51.77,138370.0,51.2844,51.5112,50.9394,51.038,138370.0
2023-05-30 10:00:00,51.78,52.01,51.55,51.74,191383.0,51.0478,51.2746,50.8211,51.0084,191383.0
2023-05-30 10:30:00,51.73,51.91,51.66,51.75,122214.0,50.9985,51.176,50.9295,51.0182,122214.0
2023-05-30 11:00:00,51.73,51.88,51.35,51.54,110994.0,50.9985,51.1464,50.6239,50.8112,110994.0
2023-05-30 11:30:00,51.56,51.7,51.48,51.64,96449.0,50.8309,50.9689,50.7521,50.9098,96449.0
2023-05-30 12:00:00,51.64,51.7,51.45,51.63,77697.0,50.9098,50.9689,50.7225,50.8999,77697.0
2023-05-30 12:30:00,51.62,51.72,51.45,51.59,69505.0,50.8901,50.9887,50.7225,50.8605,69505.0
2023-05-30 13:00:00,51.6,51.62,51.36,51.44,133522.0,50.8704,50.8901,50.6338,50.7126,133522.0
2023-05-30 13:30:00,51.44,51.54,51.29,51.39,110728.0,50.7126,50.8112,50.5647,50.6633,110728.0
2023-05-30 14:00:00,51.4,51.67,51.36,51.65,94701.0,50.6732,50.9394,50.6338,50.9197,94701.0
2023-05-30 14:30:00,51.64,51.79,51.62,51.65,88899.0,50.9098,51.0577,50.8901,50.9197,88899.0
2023-05-30 15:00:00,51.65,51.78,51.59,51.76,72208.0,50.9197,51.0478,50.8605,51.0281,72208.0
2023-05-30 15:30:00,51.75,51.84,51.56,51.67,454951.0,51.0182,51.107,50.8309,50.9394,454951.0
2023-05-31 09:30:00,51.7,51.89,51.44,51.59,139905.0,50.9689,51.1563,50.7126,50.8605,139905.0
2023-05-31 10:00:00,51.58,51.58,50.8,50.98,78871.0,50.8506,50.8506,50.0817,50.2591,78871.0
2023-05-31 10:30:00,50.96,50.99,50.69,50.94,130218.0,50.2394,50.269,49.9732,50.2197,130218.0
2023-05-31 11:00:00,50.91,50.99,50.8,50.89,99984.0,50.1901,50.269,50.0817,50.1704,99984.0
2023-05-31 11:30:00,50.89,51.17,50.85,51.06,52946.0,50.1704,50.4464,50.131,50.338,52946.0
2023-05-31 12:00:00,51.07,51.21,51.03,51.18,41410.0,50.3479,50.4859,50.3084,50.4563,41410.0
2023-05-31 12:30:00,51.22,51.31,51.1,51.21,52510.0,50.4957,50.5845,50.3774,50.4859,52510.0
2023-05-31 13:00:00,51.22,51.4,51.17,51.34,75255.0,50.4957,50.6732,50.4464,50.614,75255.0
2023-05-31 13:30:00,51.35,51.56,51.25,51.56,84386.0,50.6239,50.8309,50.5253,50.8309,84386.0
2023-05-31 14:00:00,51.56,51.72,51.52,51.57,82163.0,50.8309,50.9887,50.7915,50.8408,82163.0
2023-05-31 14:30:00,51.58,51.66,51.5,51.61,74542.0,50.8506,50.9295,50.7718,50.8802,74542.0
2023-05-31 15:00:00,51.64,51.69,51.47,51.65,120186.0,50.9098,50.9591,50.7422,50.9197,120186.0
2023-05-31 15:30:00,51.65,51.76,51.32,51.49,662815.0,50.9197,51.0281,50.5943,50.7619,662815.0
2023-06-01 09:30:00,51.16,51.46,50.97,51.27,167528.0,50.4366,50.7323,50.2493,50.545,167528.0
2023-06-01 10:00:00,51.28,51.54,51.17,51.5,113485.0,50.5549,50.8112,50.4464,50.7718,113485.0
2023-06-01 10:30:00,51.52,51.87,51.37,51.78,88516.0,50.7915,51.1365,50.6436,51.0478,88516.0
2023-06-01 11:00:00,51.8,52.08,51.72,52.04,75895.0,51.0675,51.3436,50.9887,51.3041,75895.0
2023-06-01 11:30:00,52.03,52.34,52.02,52.28,69418.0,51.2943,51.5999,51.2844,51.5407,69418.0
2023-06-01 12:00:00,52.27,52.51,52.23,52.45,63565.0,51.5309,51.7675,51.4915,51.7083,63565.0
2023-06-01 12:30:00,52.46,52.48,52.34,52.41,60956.0,51.7182,51.7379,51.5999,51.6689,60956.0
2023-06-01 13:00:00,52.41,52.5,52.34,52.35,72879.0,51.6689,51.7576,51.5999,51.6098,72879.0
2023-06-01 13:30:00,52.37,52.53,52.32,52.52,71294.0,51.6295,51.7872,51.5802,51.7773,71294.0
2023-06-01 14:00:00,52.51,52.77,52.47,52.73,110279.0,51.7675,52.0238,51.7281,51.9844,110279.0
2023-06-01 14:30:00,52.74,52.83,52.63,52.81,62702.0,51.9942,52.083,51.8858,52.0632,62702.0
2023-06-01 15:00:00,52.82,52.9,52.65,52.66,81790.0,52.0731,52.152,51.9055,51.9154,81790.0
2023-06-01 15:30:00,52.67,52.7,52.37,52.44,353317.0,51.9252,51.9548,51.6295,51.6985,353317.0
2023-06-02 09:30:00,53.19,53.77,53.19,53.48,161127.0,52.4379,53.0097,52.4379,52.7238,161127.0
2023-06-02 10:00:00,53.48,54.1,53.41,54.07,122032.0,52.7238,53.335,52.6548,53.3054,122032.0
2023-06-02 10:30:00,54.09,54.11,53.79,54.05,87596.0,53.3251,53.3449,53.0294,53.2857,87596.0
2023-06-02 11:00:00,54.07,54.24,54.01,54.2,72043.0,53.3054,53.473,53.2463,53.4336,72043.0
2023-06-02 11:30:00,54.2,54.23,53.85,53.99,337450.0,53.4336,53.4632,53.0885,53.2266,337450.0
2023-06-02 12:00:00,53.99,54.04,53.81,53.91,85239.0,53.2266,53.2759,53.0491,53.1477,85239.0
2023-06-02 12:30:00,53.93,54.06,53.9,54.04,44496.0,53.1674,53.2956,53.1378,53.2759,44496.0
2023-06-02 13:00:00,54.04,54.17,53.95,54.15,53009.0,53.2759,53.404,53.1871,53.3843,53009.0
2023-06-02 13:30:00,54.16,54.17,53.92,54.0,58588.0,53.3942,53.404,53.1576,53.2364,58588.0
2023-06-02 14:00:00,54.0,54.14,53.96,54.05,116311.0,53.2364,53.3744,53.197,53.2857,116311.0
2023-06-02 14:30:00,54.07,54.09,53.91,53.99,54061.0,53.3054,53.3251,53.1477,53.2266,54061.0
2023-06-02 15:00:00,53.99,54.07,53.76,53.77,85975.0,53.2266,53.3054,52.9998,53.0097,85975.0
2023-06-02 15:30:00,53.75,53.78,53.53,53.61,394476.0,52.99,53.0195,52.7731,52.8519,394476.0
2023-06-05 09:30:00,53.34,54.15,53.3,54.14,142614.0,52.5858,53.3843,52.5463,53.3744,142614.0
2023-06-05 10:00:00,54.16,54.33,53.6,53.84,109311.0,53.3942,53.5618,52.8421,53.0787,109311.0
2023-06-05 10:30:00,53.85,54.23,53.8,54.06,118674.0,53.0885,53.4632,53.0392,53.2956,118674.0
2023-06-05 11:00:00,54.11,54.31,54.01,54.28,92834.0,53.3449,53.542,53.2463,53.5125,92834.0
2023-06-05 11:30:00,54.28,54.28,54.06,54.21,71120.0,53.5125,53.5125,53.2956,53.4435,71120.0
2023-06-05 12:00:00,54.22,54.37,54.12,54.29,44402.0,53.4533,53.6012,53.3547,53.5223,44402.0
2023-06-05 12:30:00,54.29,54.36,54.22,54.29,45177.0,53.5223,53.5913,53.4533,53.5223,45177.0
2023-06-05 13:00:00,54.3,54.39,54.15,54.17,55189.0,53.5322,53.6209,53.3843,53.404,55189.0
2023-06-05 13:30:00,54.14,54.41,54.1,54.39,70108.0,53.3744,53.6406,53.335,53.6209,70108.0
2023-06-05 14:00:00,54.38,54.42,54.2,54.35,68764.0,53.611,53.6505,53.4336,53.5815,68764.0
2023-06-05 14:30:00,54.35,54.37,54.05,54.3,85174.0,53.5815,53.6012,53.2857,53.5322,85174.0
2023-06-05 15:00:00,54.3,54.32,53.87,53.91,180838.0,53.5322,53.5519,53.1083,53.1477,180838.0
2023-06-05 15:30:00,53.91,54.07,53.86,54.05,440918.0,53.1477,53.3054,53.0984,53.2857,440918.0
2023-06-06 09:30:00,53.72,54.57,53.65,54.54,89689.0,52.9604,53.7984,52.8914,53.7688,89689.0
2023-06-06 10:00:00,54.57,54.88,54.48,54.84,101644.0,53.7984,54.104,53.7096,54.0645,101644.0
2023-06-06 10:30:00,54.83,55.08,54.73,55.08,151072.0,54.0547,54.3012,53.9561,54.3012,151072.0
2023-06-06 11:00:00,55.09,55.25,54.93,55.05,112712.0,54.311,54.4687,54.1533,54.2716,112712.0
2023-06-06 11:30:00,55.05,55.21,55.05,55.13,34726.0,54.2716,54.4293,54.2716,54.3504,34726.0
2023-06-06 12:00:00,55.14,55.22,54.85,54.89,60918.0,54.3603,54.4392,54.0744,54.1138,60918.0
2023-06-06 12:30:00,54.87,54.91,54.73,54.8,49238.0,54.0941,54.1336,53.9561,54.0251,49238.0
2023-06-06 13:00:00,54.81,54.9,54.59,54.73,75592.0,54.035,54.1237,53.8181,53.9561,75592.0
2023-06-06 13:30:00,54.72,54.86,54.67,54.82,58456.0,53.9462,54.0843,53.8969,54.0448,58456.0
2023-06-06 14:00:00,54.83,54.88,54.69,54.88,73503.0,54.0547,54.104,53.9167,54.104,73503.0
2023-06-06 14:30:00,54.89,55.0,54.8,54.98,158953.0,54.1138,54.2223,54.0251,54.2026,158953.0
2023-06-06 15:00:00,54.99,55.08,54.78,54.86,122510.0,54.2124,54.3012,54.0054,54.0843,122510.0
2023-06-06 15:30:00,54.86,54.86,54.48,54.53,374662.0,54.0843,54.0843,53.7096,53.7589,374662.0
2023-06-07 09:30:00,55.02,55.08,54.55,55.05,143345.0,54.242,54.3012,53.7786,54.2716,143345.0
2023-06-07 10:00:00,55.04,55.15,54.78,55.03,111049.0,54.2617,54.3702,54.0054,54.2519,111049.0
2023-06-07 10:30:00,55.05,55.2,54.79,55.05,119341.0,54.2716,54.4195,54.0153,54.2716,119341.0
2023-06-07 11:00:00,55.06,55.5,55.02,55.48,115404.0,54.2814,54.7152,54.242,54.6955,115404.0
2023-06-07 11:30:00,55.48,55.67,54.95,54.96,115051.0,54.6955,54.8828,54.173,54.1828,115051.0
2023-06-07 12:00:00,54.97,55.12,54.96,54.99,78763.0,54.1927,54.3406,54.1828,54.2124,78763.0
2023-06-07 12:30:00,54.99,55.11,54.94,54.97,84063.0,54.2124,54.3307,54.1631,54.1927,84063.0
2023-06-07 13:00:00,54.95,55.0,54.74,54.84,128520.0,54.173,54.2223,53.966,54.0645,128520.0
2023-06-07 13:30:00,54.79,54.84,54.61,54.82,106469.0,54.0153,54.0645,53.8378,54.0448,106469.0
2023-06-07 14:00:00,54.83,55.03,54.83,55.01,80338.0,54.0547,54.2519,54.0547,54.2321,80338.0
2023-06-07 14:30:00,55.01,55.06,54.87,55.06,89995.0,54.2321,54.2814,54.0941,54.2814,89995.0
2023-06-07 15:00:00,55.07,55.11,54.85,55.0,225290.0,54.2913,54.3307,54.0744,54.2223,225290.0
2023-06-07 15:30:00,55.0,55.03,54.69,54.69,420733.0,54.2223,54.2519,53.9167,53.9167,420733.0
2023-06-08 09:30:00,54.85,54.97,54.11,54.19,160422.0,54.0744,54.1927,53.3449,53.4237,160422.0
2023-06-08 10:00:00,54.19,54.39,53.96,54.36,112099.0,53.4237,53.6209,53.197,53.5913,112099.0
2023-06-08 10:30:00,54.38,54.66,54.33,54.57,77505.0,53.611,53.8871,53.5618,53.7984,77505.0
2023-06-08 11:00:00,54.6,54.64,54.39,54.57,104459.0,53.8279,53.8674,53.6209,53.7984,104459.0
2023-06-08 11:30:00,54.59,54.66,54.43,54.52,68821.0,53.8181,53.8871,53.6603,53.7491,68821.0
2023-06-08 12:00:00,54.54,54.78,54.52,54.78,55858.0,53.7688,54.0054,53.7491,54.0054,55858.0
2023-06-08 12:30:00,54.76,54.76,54.51,54.56,79184.0,53.9857,53.9857,53.7392,53.7885,79184.0
2023-06-08 13:00:00,54.55,54.59,54.47,54.54,100662.0,53.7786,53.8181,53.6998,53.7688,100662.0
2023-06-08 13:30:00,54.54,54.61,54.31,54.61,58159.0,53.7688,53.8378,53.542,53.8378,58159.0
2023-06-08 14:00:00,54.61,54.75,54.6,54.63,107709.0,53.8378,53.9758,53.8279,53.8575,107709.0
2023-06-08 14:30:00,54.63,54.72,54.56,54.62,203030.0,53.8575,53.9462,53.7885,53.8477,203030.0
2023-06-08 15:00:00,54.63,54.74,54.6,54.64,68133.0,53.8575,53.966,53.8279,53.8674,68133.0
2023-06-08 15:30:00,54.63,54.84,54.52,54.72,300364.0,53.8575,54.0645,53.7491,53.9462,300364.0
2023-06-09 09:30:00,54.81,55.43,54.73,55.3,86628.0,54.035,54.6462,53.9561,54.518,86628.0
2023-06-09 10:00:00,55.32,55.39,55.13,55.25,73892.0,54.5378,54.6068,54.3504,54.4687,73892.0
2023-06-09 10:30:00,55.25,55.31,54.88,55.05,75549.0,54.4687,54.5279,54.104,54.2716,75549.0
2023-06-09 11:00:00,55.04,55.1,54.73,54.74,75023.0,54.2617,54.3209,53.9561,53.966,75023.0
2023-06-09 11:30:00,54.71,55.07,54.65,54.95,67397.0,53.9364,54.2913,53.8772,54.173,67397.0
2023-06-09 12:00:00,54.96,55.08,54.82,54.9,78147.0,54.1828,54.3012,54.0448,54.1237,78147.0
2023-06-09 12:30:00,54.89,55.05,54.81,55.04,74326.0,54.1138,54.2716,54.035,54.2617,74326.0
2023-06-09 13:00:00,55.03,55.22,55.01,55.18,73532.0,54.2519,54.4392,54.2321,54.3997,73532.0
2023-06-09 13:30:00,55.18,55.19,55.03,55.13,50005.0,54.3997,54.4096,54.2519,54.3504,50005.0
2023-06-09 14:00:00,55.15,55.22,55.11,55.14,64443.0,54.3702,54.4392,54.3307,54.3603,64443.0
2023-06-09 14:30:00,55.14,55.15,54.98,55.07,78323.0,54.3603,54.3702,54.2026,54.2913,78323.0
2023-06-09 15:00:00,55.09,55.1,54.91,54.94,110199.0,54.311,54.3209,54.1336,54.1631,110199.0
2023-06-09 15:30:00,54.95,55.2,54.93,55.18,276609.0,54.173,54.4195,54.1533,54.3997,276609.0
2023-06-12 09:30:00,55.51,55.82,55.29,55.7,113060.0,54.7251,55.0307,54.5082,54.9124,113060.0
2023-06-12 10:00:00,55.74,55.74,55.33,55.5,105350.0,54.9518,54.9518,54.5476,54.7152,105350.0
2023-06-12 10:30:00,55.45,55.58,55.2,55.53,95790.0,54.6659,54.7941,54.4195,54.7448,95790.0
2023-06-12 11:00:00,55.59,55.62,55.37,55.37,51316.0,54.8039,54.8335,54.587,54.587,51316.0
2023-06-12 11:30:00,55.39,55.51,55.35,55.51,65802.0,54.6068,54.7251,54.5673,54.7251,65802.0
2023-06-12 12:00:00,55.52,55.61,55.52,55.56,47514.0,54.7349,54.8237,54.7349,54.7744,47514.0
2023-06-12 12:30:00,55.57,55.8,55.57,55.8,62998.0,54.7842,55.011,54.7842,55.011,62998.0
2023-06-12 13:00:00,55.8,55.87,55.61,55.61,47312.0,55.011,55.08,54.8237,54.8237,47312.0
2023-06-12 13:30:00,55.61,55.63,55.49,55.61,51568.0,54.8237,54.8434,54.7054,54.8237,51568.0
2023-06-12 14:00:00,55.6,55.62,55.49,55.56,52673.0,54.8138,54.8335,54.7054,54.7744,52673.0
2023-06-12 14:30:00,55.55,55.7,55.52,55.69,64177.0,54.7645,54.9124,54.7349,54.9025,64177.0
2023-06-12 15:00:00,55.69,55.88,55.65,55.78,103335.0,54.9025,55.0898,54.8631,54.9913,103335.0
2023-06-12 15:30:00,55.79,55.96,55.67,55.67,366631.0,55.0011,55.1687,54.8828,54.8828,366631.0
2023-06-13 09:30:00,56.11,56.54,56.06,56.3,139214.0,55.3166,55.7405,55.2673,55.5039,139214.0
2023-06-13 10:00:00,56.29,56.57,56.12,56.51,88819.0,55.494,55.7701,55.3264,55.7109,88819.0
2023-06-13 10:30:00,56.52,56.69,56.43,56.56,93066.0,55.7208,55.8884,55.6321,55.7602,93066.0
2023-06-13 11:00:00,56.57,56.7,56.48,56.6,76288.0,55.7701,55.8982,55.6814,55.7997,76288.0
2023-06-13 11:30:00,56.6,56.6,56.36,56.37,71198.0,55.7997,55.7997,55.5631,55.5729,71198.0
2023-06-13 12:00:00,56.35,56.58,56.27,56.54,37637.0,55.5532,55.7799,55.4743,55.7405,37637.0
2023-06-13 12:30:00,56.54,56.7,56.52,56.66,76236.0,55.7405,55.8982,55.7208,55.8588,76236.0
2023-06-13 13:00:00,56.66,56.81,56.63,56.8,99224.0,55.8588,56.0067,55.8292,55.9968,99224.0
2023-06-13 13:30:00,56.81,56.92,56.78,56.88,57369.0,56.0067,56.1151,55.9771,56.0757,57369.0
2023-06-13 14:00:00,56.88,56.92,56.52,56.57,132744.0,56.0757,56.1151,55.7208,55.7701,132744.0
2023-06-13 14:30:00,56.57,56.67,56.54,56.62,49455.0,55.7701,55.8687,55.7405,55.8194,49455.0
2023-06-13 15:00:00,56.64,56.76,56.64,56.71,62221.0,55.8391,55.9574,55.8391,55.9081,62221.0
2023-06-13 15:30:00,56.72,56.95,56.7,56.9,317605.0,55.918,56.1447,55.8982,56.0954,317605.0
2023-06-14 09:30:00,56.95,57.27,56.91,57.11,76389.0,56.1447,56.4602,56.1053,56.3024,76389.0
2023-06-14 10:00:00,57.15,57.33,57.06,57.26,40654.0,56.3419,56.5193,56.2532,56.4503,40654.0
2023-06-14 10:30:00,57.24,57.47,57.24,57.46,44515.0,56.4306,56.6574,56.4306,56.6475,44515.0
2023-06-14 11:00:00,57.46,57.51,57.37,57.45,34613.0,56.6475,56.6968,56.5588,56.6376,34613.0
2023-06-14 11:30:00,57.46,57.62,57.43,57.5,81345.0,56.6475,56.8052,56.6179,56.6869,81345.0
2023-06-14 12:00:00,57.5,57.69,57.47,57.67,32630.0,56.6869,56.8742,56.6574,56.8545,32630.0
2023-06-14 12:30:00,57.68,57.7,57.57,57.66,47206.0,56.8644,56.8841,56.7559,56.8447,47206.0
2023-06-14 13:00:00,57.66,57.66,57.27,57.34,47581.0,56.8447,56.8447,56.4602,56.5292,47581.0
2023-06-14 13:30:00,57.34,57.4,57.22,57.25,426839.0,56.5292,56.5883,56.4109,56.4405,426839.0
2023-06-14 14:00:00,57.23,57.23,56.51,56.58,101198.0,56.4207,56.4207,55.7109,55.7799,101198.0
2023-06-14 14:30:00,56.59,57.04,56.47,56.95,38489.0,55.7898,56.2334,55.6715,56.1447,38489.0
2023-06-14 15:00:00,57.05,57.33,56.91,57.18,93861.0,56.2433,56.5193,56.1053,56.3715,93861.0
2023-06-14 15:30:00,57.17,57.28,56.74,57.03,186249.0,56.3616,56.47,55.9377,56.2236,186249.0
2023-06-15 09:30:00,57.0,57.54,57.0,57.52,131116.0,56.194,56.7264,56.194,56.7066,131116.0
2023-06-15 10:00:00,57.52,57.73,57.39,57.71,102467.0,56.7066,56.9137,56.5785,56.894,102467.0
2023-06-15 10:30:00,57.71,57.96,57.53,57.96,125932.0,56.894,57.1404,56.7165,57.1404,125932.0
2023-06-15 11:00:00,57.97,58.24,57.87,58.22,80918.0,57.1503,57.4165,57.0517,57.3967,80918.0
2023-06-15 11:30:00,58.22,58.42,58.16,58.38,164382.0,57.3967,57.5939,57.3376,57.5545,164382.0
2023-06-15 12:00:00,58.4,58.47,58.26,58.27,103395.0,57.5742,57.6432,57.4362,57.446,103395.0
2023-06-15 12:30:00,58.28,58.32,58.0,58.2,465367.0,57.4559,57.4953,57.1799,57.377,465367.0
2023-06-15 13:00:00,58.22,58.22,57.91,58.15,90255.0,57.3967,57.3967,57.0911,57.3277,90255.0
2023-06-15 13:30:00,58.17,58.34,58.01,58.3,124747.0,57.3475,57.5151,57.1897,57.4756,124747.0
2023-06-15 14:00:00,58.29,58.37,58.22,58.35,74857.0,57.4658,57.5446,57.3967,57.5249,74857.0
2023-06-15 14:30:00,58.36,58.58,58.34,58.51,110660.0,57.5348,57.7517,57.5151,57.6826,110660.0
2023-06-15 15:00:00,58.51,58.67,58.39,58.66,136603.0,57.6826,57.8404,57.5643,57.8305,136603.0
2023-06-15 15:30:00,58.67,58.72,58.41,58.62,449764.0,57.8404,57.8897,57.5841,57.7911,449764.0
2023-06-16 09:30:00,58.71,58.89,58.18,58.28,529889.0,57.8798,58.0573,57.3573,57.4559,529889.0
2023-06-16 10:00:00,58.29,58.46,58.07,58.12,75795.0,57.4658,57.6334,57.2489,57.2982,75795.0
2023-06-16 10:30:00,58.12,58.13,57.82,57.96,174194.0,57.2982,57.308,57.0024,57.1404,174194.0
2023-06-16 11:00:00,57.96,58.0,57.55,57.68,147377.0,57.1404,57.1799,56.7362,56.8644,147377.0
2023-06-16 11:30:00,57.68,57.7,57.46,57.66,120146.0,56.8644,56.8841,56.6475,56.8447,120146.0
2023-06-16 12:00:00,57.67,57.73,57.56,57.58,198201.0,56.8545,56.9137,56.7461,56.7658,198201.0
2023-06-16 12:30:00,57.59,57.82,57.57,57.79,172133.0,56.7757,57.0024,56.7559,56.9728,172133.0
2023-06-16 13:00:00,57.77,57.77,57.54,57.59,52155.0,56.9531,56.9531,56.7264,56.7757,52155.0
2023-06-16 13:30:00,57.59,57.73,57.56,57.72,56022.0,56.7757,56.9137,56.7461,56.9038,56022.0
2023-06-16 14:00:00,57.72,57.72,57.58,57.61,82134.0,56.9038,56.9038,56.7658,56.7954,82134.0
2023-06-16 14:30:00,57.62,57.64,57.45,57.46,74482.0,56.8052,56.825,56.6376,56.6475,74482.0
2023-06-16 15:00:00,57.47,57.67,57.44,57.56,103515.0,56.6574,56.8545,56.6278,56.7461,103515.0
2023-06-16 15:30:00,57.55,57.7,57.17,57.2,486109.0,56.7362,56.8841,56.3616,56.3912,486109.0
2023-06-20 09:30:00,56.44,56.65,56.18,56.48,260248.0,55.6419,55.8489,55.3856,55.6814,260248.0
2023-06-20 10:00:00,56.5,56.59,56.21,56.23,188794.0,55.7011,55.7898,55.4152,55.4349,188794.0
2023-06-20 10:30:00,56.22,56.75,56.18,56.7,196035.0,55.425,55.9475,55.3856,55.8982,196035.0
2023-06-20 11:00:00,56.73,56.78,56.4,56.45,117632.0,55.9278,55.9771,55.6025,55.6518,117632.0
2023-06-20 11:30:00,56.45,56.7,56.44,56.6,154990.0,55.6518,55.8982,55.6419,55.7997,154990.0
2023-06-20 12:00:00,56.59,56.67,56.44,56.64,56812.0,55.7898,55.8687,55.6419,55.8391,56812.0
2023-06-20 12:30:00,56.64,56.71,56.55,56.7,90910.0,55.8391,55.9081,55.7504,55.8982,90910.0
2023-06-20 13:00:00,56.71,56.71,56.59,56.7,69544.0,55.9081,55.9081,55.7898,55.8982,69544.0
2023-06-20 13:30:00,56.7,56.71,56.59,56.61,68082.0,55.8982,55.9081,55.7898,55.8095,68082.0
2023-06-20 14:00:00,56.6,56.67,56.57,56.63,74461.0,55.7997,55.8687,55.7701,55.8292,74461.0
2023-06-20 14:30:00,56.62,56.71,56.56,56.69,89575.0,55.8194,55.9081,55.7602,55.8884,89575.0
2023-06-20 15:00:00,56.7,56.77,56.66,56.73,124958.0,55.8982,55.9673,55.8588,55.9278,124958.0
2023-06-20 15:30:00,56.73,56.76,56.61,56.63,355600.0,55.9278,55.9574,55.8095,55.8292,355600.0
2023-06-21 09:30:00,56.29,56.31,55.9,56.04,241842.0,55.494,55.5138,55.1096,55.2476,241842.0
2023-06-21 10:00:00,56.04,56.08,55.81,55.93,138300.0,55.2476,55.287,55.0208,55.1391,138300.0
2023-06-21 10:30:00,55.96,56.26,55.85,56.16,176880.0,55.1687,55.4645,55.0603,55.3659,176880.0
2023-06-21 11:00:00,56.15,56.18,55.9,56.1,110220.0,55.356,55.3856,55.1096,55.3067,110220.0
2023-06-21 11:30:00,56.11,56.17,55.94,55.94,77982.0,55.3166,55.3757,55.149,55.149,77982.0
2023-06-21 12:00:00,55.95,56.08,55.94,56.06,64953.0,55.1588,55.287,55.149,55.2673,64953.0
2023-06-21 12:30:00,56.07,56.09,55.7,55.72,164732.0,55.2772,55.2969,54.9124,54.9321,164732.0
2023-06-21 13:00:00,55.72,55.84,55.66,55.71,80863.0,54.9321,55.0504,54.8729,54.9222,80863.0
2023-06-21 13:30:00,55.73,55.81,55.7,55.76,101047.0,54.942,55.0208,54.9124,54.9715,101047.0
2023-06-21 14:00:00,55.76,56.02,55.72,55.91,213017.0,54.9715,55.2279,54.9321,55.1194,213017.0
2023-06-21 14:30:00,55.91,55.98,55.74,55.76,413676.0,55.1194,55.1884,54.9518,54.9715,413676.0
2023-06-21 15:00:00,55.75,55.87,55.66,55.66,505012.0,54.9617,55.08,54.8729,54.8729,505012.0
2023-06-21 15:30:00,55.66,55.79,55.55,55.78,488316.0,54.8729,55.0011,54.7645,54.9913,488316.0
2023-06-22 09:30:00,55.43,55.43,54.61,55.1,174589.0,54.6462,54.6462,53.8378,54.3209,174589.0
2023-06-22 10:00:00,55.06,55.4,55.03,55.16,705447.0,54.2814,54.6166,54.2519,54.38,705447.0
2023-06-22 10:30:00,55.16,55.35,55.01,55.35,189023.0,54.38,54.5673,54.2321,54.5673,189023.0
2023-06-22 11:00:00,55.33,55.47,55.27,55.43,131902.0,54.5476,54.6856,54.4885,54.6462,131902.0
2023-06-22 11:30:00,55.44,55.58,55.36,55.54,384173.0,54.6561,54.7941,54.5772,54.7546,384173.0
2023-06-22 12:00:00,55.54,55.54,55.3,55.5,63866.0,54.7546,54.7546,54.518,54.7152,63866.0
2023-06-22 12:30:00,55.5,55.58,55.31,55.39,112034.0,54.7152,54.7941,54.5279,54.6068,112034.0
2023-06-22 13:00:00,55.39,55.41,55.23,55.36,33105.0,54.6068,54.6265,54.449,54.5772,33105.0
2023-06-22 13:30:00,55.39,55.47,55.27,55.37,113267.0,54.6068,54.6856,54.4885,54.587,113267.0
2023-06-22 14:00:00,55.37,55.43,55.22,55.34,352022.0,54.587,54.6462,54.4392,54.5575,352022.0
2023-06-22 14:30:00,55.35,55.37,55.17,55.36,262592.0,54.5673,54.587,54.3899,54.5772,262592.0
2023-06-22 15:00:00,55.36,55.36,55.15,55.18,367341.0,54.5772,54.5772,54.3702,54.3997,367341.0
2023-06-22 15:30:00,55.18,55.27,55.11,55.19,608753.0,54.3997,54.4885,54.3307,54.4096,608753.0
2023-06-23 09:30:00,54.0,54.23,53.5,53.97,317906.0,53.2364,53.4632,52.7435,53.2068,317906.0
2023-06-23 10:00:00,54.0,54.11,53.76,53.8,256611.0,53.2364,53.3449,52.9998,53.0392,256611.0
2023-06-23 10:30:00,53.8,54.09,53.65,53.92,158684.0,53.0392,53.3251,52.8914,53.1576,158684.0
2023-06-23 11:00:00,53.95,54.0,53.73,53.81,183335.0,53.1871,53.2364,52.9702,53.0491,183335.0
2023-06-23 11:30:00,53.81,53.92,53.69,53.8,116937.0,53.0491,53.1576,52.9308,53.0392,116937.0
2023-06-23 12:00:00,53.8,53.87,53.71,53.8,115226.0,53.0392,53.1083,52.9505,53.0392,115226.0
2023-06-23 12:30:00,53.8,53.88,53.76,53.76,126029.0,53.0392,53.1181,52.9998,52.9998,126029.0
2023-06-23 13:00:00,53.77,53.97,53.73,53.96,92395.0,53.0097,53.2068,52.9702,53.197,92395.0
2023-06-23 13:30:00,53.96,54.12,53.91,54.0,125989.0,53.197,53.3547,53.1477,53.2364,125989.0
2023-06-23 14:00:00,54.0,54.05,53.76,53.79,121245.0,53.2364,53.2857,52.9998,53.0294,121245.0
2023-06-23 14:30:00,53.79,53.91,53.72,53.74,145098.0,53.0294,53.1477,52.9604,52.9801,145098.0
2023-06-23 15:00:00,53.73,53.85,53.65,53.78,184674.0,52.9702,53.0885,52.8914,53.0195,184674.0
2023-06-23 15:30:00,53.77,53.82,53.01,53.59,749729.0,53.0097,53.059,52.2604,52.8322,749729.0
2023-06-26 09:30:00,53.34,53.64,53.16,53.4,831056.0,52.5858,52.8815,52.4083,52.6449,831056.0
2023-06-26 10:00:00,53.42,53.47,53.21,53.39,180035.0,52.6646,52.7139,52.4576,52.635,180035.0
2023-06-26 10:30:00,53.4,53.48,53.24,53.34,181646.0,52.6449,52.7238,52.4872,52.5858,181646.0
2023-06-26 11:00:00,53.34,53.38,53.16,53.38,258196.0,52.5858,52.6252,52.4083,52.6252,258196.0
2023-06-26 11:30:00,53.38,53.49,53.22,53.43,183407.0,52.6252,52.7336,52.4675,52.6745,183407.0
2023-06-26 12:00:00,53.43,53.45,53.25,53.3,149985.0,52.6745,52.6942,52.497,52.5463,149985.0
2023-06-26 12:30:00,53.3,53.5,53.16,53.38,263111.0,52.5463,52.7435,52.4083,52.6252,263111.0
2023-06-26 13:00:00,53.4,53.56,53.26,53.53,896757.0,52.6449,52.8026,52.5069,52.7731,896757.0
2023-06-26 13:30:00,53.54,53.65,53.42,53.42,321701.0,52.7829,52.8914,52.6646,52.6646,321701.0
2023-06-26 14:00:00,53.42,53.83,53.42,53.59,387864.0,52.6646,53.0688,52.6646,52.8322,387864.0
2023-06-26 14:30:00,53.59,53.76,53.51,53.61,261510.0,52.8322,52.9998,52.7534,52.8519,261510.0
2023-06-26 15:00:00,53.61,53.66,53.46,53.54,164548.0,52.8519,52.9012,52.7041,52.7829,164548.0
2023-06-26 15:30:00,53.54,53.56,53.08,53.1,753977.0,52.7829,52.8026,52.3294,52.3491,753977.0
2023-06-27 09:30:00,53.34,53.84,53.3,53.77,88443.0,52.5858,53.0787,52.5463,53.0097,88443.0
2023-06-27 10:00:00,53.74,53.82,53.56,53.63,76928.0,52.9801,53.059,52.8026,52.8717,76928.0
2023-06-27 10:30:00,53.63,53.91,53.59,53.91,96306.0,52.8717,53.1477,52.8322,53.1477,96306.0
2023-06-27 11:00:00,53.91,54.09,53.78,54.07,102890.0,53.1477,53.3251,53.0195,53.3054,102890.0
2023-06-27 11:30:00,54.06,54.35,53.97,54.34,122766.0,53.2956,53.5815,53.2068,53.5716,122766.0
2023-06-27 12:00:00,54.34,54.42,54.3,54.39,66076.0,53.5716,53.6505,53.5322,53.6209,66076.0
2023-06-27 12:30:00,54.41,54.51,54.36,54.44,59395.0,53.6406,53.7392,53.5913,53.6702,59395.0
2023-06-27 13:00:00,54.45,54.75,54.39,54.71,104678.0,53.6801,53.9758,53.6209,53.9364,104678.0
2023-06-27 13:30:00,54.7,54.99,54.7,54.98,93599.0,53.9265,54.2124,53.9265,54.2026,93599.0
2023-06-27 14:00:00,54.98,55.12,54.97,55.11,97715.0,54.2026,54.3406,54.1927,54.3307,97715.0
2023-06-27 14:30:00,55.1,55.11,54.98,54.98,102534.0,54.3209,54.3307,54.2026,54.2026,102534.0
2023-06-27 15:00:00,54.98,55.05,54.92,55.04,200332.0,54.2026,54.2716,54.1434,54.2617,200332.0
2023-06-27 15:30:00,55.04,55.05,54.86,54.92,374906.0,54.2617,54.2716,54.0843,54.1434,374906.0
2023-06-28 09:30:00,54.66,54.71,54.12,54.71,255321.0,53.8871,53.9364,53.3547,53.9364,255321.0
2023-06-28 10:00:00,54.7,54.84,54.57,54.7,135840.0,53.9265,54.0645,53.7984,53.9265,135840.0
2023-06-28 10:30:00,54.72,54.92,54.68,54.76,123097.0,53.9462,54.1434,53.9068,53.9857,123097.0
2023-06-28 11:00:00,54.77,55.0,54.56,54.75,145927.0,53.9955,54.2223,53.7885,53.9758,145927.0
2023-06-28 11:30:00,54.75,54.89,54.67,54.76,65084.0,53.9758,54.1138,53.8969,53.9857,65084.0
2023-06-28 12:00:00,54.75,54.96,54.74,54.84,62055.0,53.9758,54.1828,53.966,54.0645,62055.0
2023-06-28 12:30:00,54.85,54.88,54.68,54.78,115097.0,54.0744,54.104,53.9068,54.0054,115097.0
2023-06-28 13:00:00,54.77,54.95,54.73,54.93,53399.0,53.9955,54.173,53.9561,54.1533,53399.0
2023-06-28 13:30:00,54.92,54.95,54.81,54.95,39401.0,54.1434,54.173,54.035,54.173,39401.0
2023-06-28 14:00:00,54.95,55.34,54.94,55.3,102962.0,54.173,54.5575,54.1631,54.518,102962.0
2023-06-28 14:30:00,55.3,55.35,55.19,55.29,95326.0,54.518,54.5673,54.4096,54.5082,95326.0
2023-06-28 15:00:00,55.29,55.58,55.22,55.55,191963.0,54.5082,54.7941,54.4392,54.7645,191963.0
2023-06-28 15:30:00,55.55,55.86,55.52,55.74,589676.0,54.7645,55.0701,54.7349,54.9518,589676.0
2023-06-29 09:30:00,55.89,56.26,55.67,56.14,353728.0,55.0997,55.4645,54.8828,55.3462,353728.0
2023-06-29 10:00:00,56.13,56.34,55.82,55.83,342737.0,55.3363,55.5433,55.0307,55.0405,342737.0
2023-06-29 10:30:00,55.83,56.06,55.72,56.01,99475.0,55.0405,55.2673,54.9321,55.218,99475.0
2023-06-29 11:00:00,55.98,56.13,55.92,56.07,451939.0,55.1884,55.3363,55.1293,55.2772,451939.0
2023-06-29 11:30:00,56.09,56.11,55.76,55.82,54924.0,55.2969,55.3166,54.9715,55.0307,54924.0
2023-06-29 12:00:00,55.84,55.9,55.66,55.87,52526.0,55.0504,55.1096,54.8729,55.08,52526.0
2023-06-29 12:30:00,55.88,55.95,55.77,55.81,30742.0,55.0898,55.1588,54.9814,55.0208,30742.0
2023-06-29 13:00:00,55.8,55.91,55.63,55.91,103352.0,55.011,55.1194,54.8434,55.1194,103352.0
2023-06-29 13:30:00,55.9,55.99,55.84,55.87,34240.0,55.1096,55.1983,55.0504,55.08,34240.0
2023-06-29 14:00:00,55.88,55.9,55.67,55.87,66091.0,55.0898,55.1096,54.8828,55.08,66091.0
2023-06-29 14:30:00,55.87,55.98,55.81,55.98,90895.0,55.08,55.1884,55.0208,55.1884,90895.0
2023-06-29 15:00:00,55.98,56.09,55.96,55.98,143272.0,55.1884,55.2969,55.1687,55.1884,143272.0
2023-06-29 15:30:00,55.98,56.01,55.84,55.95,281384.0,55.1884,55.218,55.0504,55.1588,281384.0
2023-06-30 09:30:00,56.26,56.53,56.06,56.38,506730.0,55.4645,55.7306,55.2673,55.5828,506730.0
2023-06-30 10:00:00,56.38,56.86,56.38,56.76,991650.0,55.5828,56.056,55.5828,55.9574,991650.0
2023-06-30 10:30:00,56.79,56.79,56.38,56.62,130759.0,55.987,55.987,55.5828,55.8194,130759.0
2023-06-30 11:00:00,56.63,56.64,56.46,56.49,110705.0,55.8292,55.8391,55.6616,55.6912,110705.0
2023-06-30 11:30:00,56.5,56.6,56.41,56.57,212280.0,55.7011,55.7997,55.6123,55.7701,212280.0
2023-06-30 12:00:00,56.6,56.67,56.55,56.58,55503.0,55.7997,55.8687,55.7504,55.7799,55503.0
2023-06-30 12:30:00,56.59,56.65,56.55,56.62,43918.0,55.7898,55.8489,55.7504,55.8194,43918.0
2023-06-30 13:00:00,56.58,56.71,56.5,56.5,73483.0,55.7799,55.9081,55.7011,55.7011,73483.0
2023-06-30 13:30:00,56.5,56.56,56.37,56.41,34017.0,55.7011,55.7602,55.5729,55.6123,34017.0
2023-06-30 14:00:00,56.42,56.51,56.41,56.47,72545.0,55.6222,55.7109,55.6123,55.6715,72545.0
2023-06-30 14:30:00,56.46,56.57,56.4,56.46,57845.0,55.6616,55.7701,55.6025,55.6616,57845.0
2023-06-30 15:00:00,56.45,56.46,56.28,56.3,76493.0,55.6518,55.6616,55.4842,55.5039,76493.0
2023-06-30 15:30:00,56.3,56.31,55.99,56.0,365515.0,55.5039,55.5138,55.1983,55.2081,365515.0
2023-07-03 09:30:00,56.0,56.65,55.91,56.34,143758.0,55.2081,55.8489,55.1194,55.5433,143758.0
2023-07-03 10:00:00,56.36,56.43,56.16,56.22,127709.0,55.5631,55.6321,55.3659,55.425,127709.0
2023-07-03 10:30:00,56.23,56.29,56.05,56.21,107494.0,55.4349,55.494,55.2574,55.4152,107494.0
2023-07-03 11:00:00,56.21,56.38,56.17,56.27,110646.0,55.4152,55.5828,55.3757,55.4743,110646.0
2023-07-03 11:30:00,56.28,56.42,56.18,56.42,86861.0,55.4842,55.6222,55.3856,55.6222,86861.0
2023-07-03 12:00:00,56.4,56.46,56.31,56.46,80900.0,55.6025,55.6616,55.5138,55.6616,80900.0
2023-07-03 12:30:00,56.48,56.51,56.38,56.47,203102.0,55.6814,55.7109,55.5828,55.6715,203102.0
2023-07-05 09:30:00,55.91,55.98,55.21,55.73,101866.0,55.1194,55.1884,54.4293,54.942,101866.0
2023-07-05 10:00:00,55.74,55.82,55.54,55.56,60919.0,54.9518,55.0307,54.7546,54.7744,60919.0
2023-07-05 10:30:00,55.58,55.6,55.28,55.5,82741.0,54.7941,54.8138,54.4983,54.7152,82741.0
2023-07-05 11:00:00,55.51,55.92,55.49,55.84,101895.0,54.7251,55.1293,54.7054,55.0504,101895.0
2023-07-05 11:30:00,55.85,55.92,55.68,55.76,58014.0,55.0603,55.1293,54.8927,54.9715,58014.0
2023-07-05 12:00:00,55.76,55.84,55.74,55.76,40285.0,54.9715,55.0504,54.9518,54.9715,40285.0
2023-07-05 12:30:00,55.75,55.77,55.52,55.65,85336.0,54.9617,54.9814,54.7349,54.8631,85336.0
2023-07-05 13:00:00,55.66,55.67,55.51,55.56,48682.0,54.8729,54.8828,54.7251,54.7744,48682.0
2023-07-05 13:30:00,55.56,55.57,55.47,55.56,45221.0,54.7744,54.7842,54.6856,54.7744,45221.0
2023-07-05 14:00:00,55.54,55.6,55.38,55.44,50000.0,54.7546,54.8138,54.5969,54.6561,50000.0
2023-07-05 14:30:00,55.45,55.57,55.42,55.51,53991.0,54.6659,54.7842,54.6363,54.7251,53991.0
2023-07-05 15:00:00,55.51,55.68,55.51,55.59,69015.0,54.7251,54.8927,54.7251,54.8039,69015.0
2023-07-05 15:30:00,55.58,55.58,55.22,55.27,245044.0,54.7941,54.7941,54.4392,54.4885,245044.0
2023-07-06 09:30:00,54.31,54.44,53.5,53.94,295797.0,53.542,53.6702,52.7435,53.1773,295797.0
2023-07-06 10:00:00,53.93,53.95,53.44,53.45,261502.0,53.1674,53.1871,52.6843,52.6942,261502.0
2023-07-06 10:30:00,53.47,53.51,53.0,53.01,141335.0,52.7139,52.7534,52.2506,52.2604,141335.0
2023-07-06 11:00:00,53.02,53.24,52.98,53.02,186420.0,52.2703,52.4872,52.2308,52.2703,186420.0
2023-07-06 11:30:00,53.02,53.22,52.95,53.21,169876.0,52.2703,52.4675,52.2013,52.4576,169876.0
2023-07-06 12:00:00,53.21,53.38,53.2,53.25,99780.0,52.4576,52.6252,52.4477,52.497,99780.0
2023-07-06 12:30:00,53.24,53.43,53.24,53.37,46794.0,52.4872,52.6745,52.4872,52.6153,46794.0
2023-07-06 13:00:00,53.37,53.67,53.36,53.58,165852.0,52.6153,52.9111,52.6055,52.8224,165852.0
2023-07-06 13:30:00,53.59,53.82,53.58,53.8,99446.0,52.8322,53.059,52.8224,53.0392,99446.0
2023-07-06 14:00:00,53.8,53.87,53.72,53.83,73573.0,53.0392,53.1083,52.9604,53.0688,73573.0
2023-07-06 14:30:00,53.83,54.02,53.83,53.98,69591.0,53.0688,53.2561,53.0688,53.2167,69591.0
2023-07-06 15:00:00,53.98,53.99,53.81,53.89,70058.0,53.2167,53.2266,53.0491,53.128,70058.0
2023-07-06 15:30:00,53.88,53.95,53.76,53.92,325862.0,53.1181,53.1871,52.9998,53.1576,325862.0
2023-07-07 09:30:00,53.62,54.8,53.62,54.71,85019.0,52.8618,54.0251,52.8618,53.9364,85019.0
2023-07-07 10:00:00,54.72,54.79,54.51,54.61,72515.0,53.9462,54.0153,53.7392,53.8378,72515.0
2023-07-07 10:30:00,54.6,54.65,54.39,54.61,50765.0,53.8279,53.8772,53.6209,53.8378,50765.0
2023-07-07 11:00:00,54.63,54.74,54.6,54.67,53280.0,53.8575,53.966,53.8279,53.8969,53280.0
2023-07-07 11:30:00,54.68,54.83,54.66,54.82,52229.0,53.9068,54.0547,53.8871,54.0448,52229.0
2023-07-07 12:00:00,54.84,54.91,54.79,54.88,57624.0,54.0645,54.1336,54.0153,54.104,57624.0
2023-07-07 12:30:00,54.89,55.2,54.89,55.19,87635.0,54.1138,54.4195,54.1138,54.4096,87635.0
2023-07-07 13:00:00,55.19,55.36,55.19,55.28,71762.0,54.4096,54.5772,54.4096,54.4983,71762.0
2023-07-07 13:30:00,55.28,55.29,54.99,55.05,314560.0,54.4983,54.5082,54.2124,54.2716,314560.0
2023-07-07 14:00:00,55.06,55.17,55.03,55.17,40230.0,54.2814,54.3899,54.2519,54.3899,40230.0
2023-07-07 14:30:00,55.17,55.18,55.03,55.09,39443.0,54.3899,54.3997,54.2519,54.311,39443.0
2023-07-07 15:00:00,55.08,55.12,54.94,55.0,79165.0,54.3012,54.3406,54.1631,54.2223,79165.0
2023-07-07 15:30:00,55.0,55.06,54.74,54.87,266230.0,54.2223,54.2814,53.966,54.0941,266230.0
2023-07-10 09:30:00,54.7,55.15,54.7,55.03,92013.0,53.9265,54.3702,53.9265,54.2519,92013.0
2023-07-10 10:00:00,55.03,55.44,55.03,55.21,84938.0,54.2519,54.6561,54.2519,54.4293,84938.0
2023-07-10 10:30:00,55.26,55.26,55.07,55.15,68005.0,54.4786,54.4786,54.2913,54.3702,68005.0
2023-07-10 11:00:00,55.16,55.19,55.03,55.11,45330.0,54.38,54.4096,54.2519,54.3307,45330.0
2023-07-10 11:30:00,55.11,55.16,54.91,55.04,43276.0,54.3307,54.38,54.1336,54.2617,43276.0
2023-07-10 12:00:00,55.03,55.12,54.86,55.07,40531.0,54.2519,54.3406,54.0843,54.2913,40531.0
2023-07-10 12:30:00,55.08,55.28,54.93,55.25,173521.0,54.3012,54.4983,54.1533,54.4687,173521.0
2023-07-10 13:00:00,55.25,55.28,55.04,55.1,87399.0,54.4687,54.4983,54.2617,54.3209,87399.0
2023-07-10 13:30:00,55.12,55.14,54.93,55.0,46872.0,54.3406,54.3603,54.1533,54.2223,46872.0
2023-07-10 14:00:00,55.0,55.06,54.92,54.99,51634.0,54.2223,54.2814,54.1434,54.2124,51634.0
2023-07-10 14:30:00,54.98,55.16,54.91,55.15,58918.0,54.2026,54.38,54.1336,54.3702,58918.0
2023-07-10 15:00:00,55.15,55.17,55.05,55.14,63498.0,54.3702,54.3899,54.2716,54.3603,63498.0
2023-07-10 15:30:00,55.13,55.18,55.0,55.17,302520.0,54.3504,54.3997,54.2223,54.3899,302520.0
2023-07-11 09:30:00,55.64,55.69,55.29,55.6,172221.0,54.8532,54.9025,54.5082,54.8138,172221.0
2023-07-11 10:00:00,55.62,55.68,55.45,55.6,84276.0,54.8335,54.8927,54.6659,54.8138,84276.0
2023-07-11 10:30:00,55.58,55.75,55.5,55.7,52569.0,54.7941,54.9617,54.7152,54.9124,52569.0
2023-07-11 11:00:00,55.71,55.75,55.54,55.61,57366.0,54.9222,54.9617,54.7546,54.8237,57366.0
2023-07-11 11:30:00,55.6,56.01,55.54,55.98,85062.0,54.8138,55.218,54.7546,55.1884,85062.0
2023-07-11 12:00:00,55.97,56.23,55.96,56.13,149062.0,55.1786,55.4349,55.1687,55.3363,149062.0
2023-07-11 12:30:00,56.14,56.39,56.12,56.39,162074.0,55.3462,55.5926,55.3264,55.5926,162074.0
2023-07-11 13:00:00,56.4,56.46,56.32,56.44,110550.0,55.6025,55.6616,55.5236,55.6419,110550.0
2023-07-11 13:30:00,56.44,56.47,56.37,56.44,89450.0,55.6419,55.6715,55.5729,55.6419,89450.0
2023-07-11 14:00:00,56.44,56.54,56.4,56.48,101102.0,55.6419,55.7405,55.6025,55.6814,101102.0
2023-07-11 14:30:00,56.46,56.5,56.33,56.38,73823.0,55.6616,55.7011,55.5335,55.5828,73823.0
2023-07-11 15:00:00,56.39,56.55,56.26,56.53,149342.0,55.5926,55.7504,55.4645,55.7306,149342.0
2023-07-11 15:30:00,56.54,56.55,56.28,56.32,485054.0,55.7405,55.7504,55.4842,55.5236,485054.0
2023-07-12 09:30:00,57.45,58.0,57.08,58.0,269535.0,56.6376,57.1799,56.2729,57.1799,269535.0
2023-07-12 10:00:00,57.99,58.33,57.82,58.13,158918.0,57.17,57.5052,57.0024,57.308,158918.0
2023-07-12 10:30:00,58.11,58.37,58.01,58.37,80112.0,57.2883,57.5446,57.1897,57.5446,80112.0
2023-07-12 11:00:00,58.38,58.45,58.17,58.39,204799.0,57.5545,57.6235,57.3475,57.5643,204799.0
2023-07-12 11:30:00,58.38,58.42,58.14,58.22,245221.0,57.5545,57.5939,57.3179,57.3967,245221.0
2023-07-12 12:00:00,58.21,58.27,58.07,58.26,84937.0,57.3869,57.446,57.2489,57.4362,84937.0
2023-07-12 12:30:00,58.26,58.56,58.24,58.45,136487.0,57.4362,57.7319,57.4165,57.6235,136487.0
2023-07-12 13:00:00,58.45,58.52,58.36,58.5,105540.0,57.6235,57.6925,57.5348,57.6728,105540.0
2023-07-12 13:30:00,58.51,58.62,58.29,58.42,151960.0,57.6826,57.7911,57.4658,57.5939,151960.0
2023-07-12 14:00:00,58.43,58.66,58.41,58.54,119484.0,57.6038,57.8305,57.5841,57.7122,119484.0
2023-07-12 14:30:00,58.53,58.66,58.4,58.48,107241.0,57.7024,57.8305,57.5742,57.6531,107241.0
2023-07-12 15:00:00,58.47,58.5,58.21,58.28,156067.0,57.6432,57.6728,57.3869,57.4559,156067.0
2023-07-12 15:30:00,58.28,58.66,58.23,58.59,651877.0,57.4559,57.8305,57.4066,57.7615,651877.0
2023-07-13 09:30:00,59.34,59.77,59.07,59.76,279230.0,58.5009,58.9248,58.2347,58.915,279230.0
2023-07-13 10:00:00,59.77,60.21,59.59,60.1,427077.0,58.9248,59.3586,58.7474,59.2502,427077.0
2023-07-13 10:30:00,60.08,60.22,59.9,60.15,394274.0,59.2304,59.3685,59.053,59.2995,394274.0
2023-07-13 11:00:00,60.19,60.19,59.8,59.93,308697.0,59.3389,59.3389,58.9544,59.0826,308697.0
2023-07-13 11:30:00,59.93,60.01,59.83,59.91,98551.0,59.0826,59.1614,58.984,59.0629,98551.0
2023-07-13 12:00:00,59.92,60.08,59.84,60.08,165987.0,59.0727,59.2304,58.9938,59.2304,165987.0
2023-07-13 12:30:00,60.07,60.37,60.06,60.26,181100.0,59.2206,59.5163,59.2107,59.4079,181100.0
2023-07-13 13:00:00,60.26,60.37,60.2,60.36,118038.0,59.4079,59.5163,59.3488,59.5065,118038.0
2023-07-13 13:30:00,60.36,60.47,60.29,60.38,173500.0,59.5065,59.6149,59.4375,59.5262,173500.0
2023-07-13 14:00:00,60.39,60.68,60.37,60.65,208856.0,59.5361,59.822,59.5163,59.7924,208856.0
2023-07-13 14:30:00,60.64,60.92,60.63,60.84,276284.0,59.7825,60.0586,59.7727,59.9797,276284.0
2023-07-13 15:00:00,60.85,61.15,60.77,61.1,476402.0,59.9896,60.2853,59.9107,60.236,476402.0
2023-07-13 15:30:00,61.09,61.34,61.02,61.2,932301.0,60.2262,60.4726,60.1572,60.3346,932301.0
2023-07-14 09:30:00,61.49,61.59,60.9,61.14,157327.0,60.6205,60.7191,60.0389,60.2755,157327.0
2023-07-14 10:00:00,61.04,61.05,60.33,60.37,156808.0,60.1769,60.1867,59.4769,59.5163,156808.0
2023-07-14 10:30:00,60.33,60.44,60.08,60.27,199411.0,59.4769,59.5854,59.2304,59.4178,199411.0
2023-07-14 11:00:00,60.28,60.46,60.21,60.36,133998.0,59.4276,59.6051,59.3586,59.5065,133998.0
2023-07-14 11:30:00,60.37,60.51,60.36,60.46,76923.0,59.5163,59.6544,59.5065,59.6051,76923.0
2023-07-14 12:00:00,60.45,60.46,60.25,60.4,65489.0,59.5952,59.6051,59.398,59.5459,65489.0
2023-07-14 12:30:00,60.41,60.47,60.33,60.43,103882.0,59.5558,59.6149,59.4769,59.5755,103882.0
2023-07-14 13:00:00,60.44,60.52,60.36,60.46,66408.0,59.5854,59.6642,59.5065,59.6051,66408.0
2023-07-14 13:30:00,60.47,60.64,60.46,60.55,70733.0,59.6149,59.7825,59.6051,59.6938,70733.0
2023-07-14 14:00:00,60.56,60.61,60.48,60.48,83826.0,59.7037,59.753,59.6248,59.6248,83826.0
2023-07-14 14:30:00,60.5,60.58,60.46,60.48,98988.0,59.6445,59.7234,59.6051,59.6248,98988.0
2023-07-14 15:00:00,60.48,60.58,60.37,60.48,114530.0,59.6248,59.7234,59.5163,59.6248,114530.0
2023-07-14 15:30:00,60.48,60.56,60.36,60.55,399977.0,59.6248,59.7037,59.5065,59.6938,399977.0
2023-07-17 09:30:00,60.44,60.9,60.2,60.62,120724.0,59.5854,60.0389,59.3488,59.7628,120724.0
2023-07-17 10:00:00,60.63,60.72,60.32,60.5,122073.0,59.7727,59.8614,59.4671,59.6445,122073.0
2023-07-17 10:30:00,60.51,61.05,60.51,61.0,103705.0,59.6544,60.1867,59.6544,60.1374,103705.0
2023-07-17 11:00:00,60.99,61.08,60.93,60.99,129430.0,60.1276,60.2163,60.0684,60.1276,129430.0
2023-07-17 11:30:00,60.99,61.24,60.96,61.12,110964.0,60.1276,60.374,60.098,60.2557,110964.0
2023-07-17 12:00:00,61.13,61.15,60.98,61.02,89192.0,60.2656,60.2853,60.1177,60.1572,89192.0
2023-07-17 12:30:00,61.01,61.14,60.96,61.09,76327.0,60.1473,60.2755,60.098,60.2262,76327.0
2023-07-17 13:00:00,61.08,61.08,60.67,60.69,103848.0,60.2163,60.2163,59.8121,59.8318,103848.0
2023-07-17 13:30:00,60.69,60.75,60.51,60.64,110107.0,59.8318,59.891,59.6544,59.7825,110107.0
2023-07-17 14:00:00,60.64,60.76,60.54,60.66,142380.0,59.7825,59.9008,59.6839,59.8022,142380.0
2023-07-17 14:30:00,60.65,60.75,60.52,60.75,122036.0,59.7924,59.891,59.6642,59.891,122036.0
2023-07-17 15:00:00,60.76,60.82,60.48,60.51,158295.0,59.9008,59.96,59.6248,59.6544,158295.0
2023-07-17 15:30:00,60.5,60.76,60.49,60.67,395250.0,59.6445,59.9008,59.6347,59.8121,395250.0
2023-07-18 09:30:00,61.05,61.66,60.81,61.66,133875.0,60.1867,60.7881,59.9501,60.7881,133875.0
2023-07-18 10:00:00,61.64,61.95,61.63,61.65,124799.0,60.7684,61.074,60.7585,60.7782,124799.0
2023-07-18 10:30:00,61.65,61.65,61.19,61.3,109941.0,60.7782,60.7782,60.3248,60.4332,109941.0
2023-07-18 11:00:00,61.32,61.38,61.22,61.25,55538.0,60.4529,60.5121,60.3543,60.3839,55538.0
2023-07-18 11:30:00,61.25,61.55,61.22,61.48,84396.0,60.3839,60.6797,60.3543,60.6107,84396.0
2023-07-18 12:00:00,61.48,61.48,61.29,61.39,120505.0,60.6107,60.6107,60.4233,60.5219,120505.0
2023-07-18 12:30:00,61.36,61.44,61.31,61.4,40685.0,60.4923,60.5712,60.4431,60.5318,40685.0
2023-07-18 13:00:00,61.4,61.46,61.38,61.38,55495.0,60.5318,60.5909,60.5121,60.5121,55495.0
2023-07-18 13:30:00,61.38,61.47,61.27,61.45,95936.0,60.5121,60.6008,60.4036,60.5811,95936.0
2023-07-18 14:00:00,61.45,61.79,61.43,61.78,129674.0,60.5811,60.9163,60.5614,60.9064,129674.0
2023-07-18 14:30:00,61.78,61.92,61.65,61.9,150251.0,60.9064,61.0444,60.7782,61.0247,150251.0
2023-07-18 15:00:00,61.91,62.14,61.85,62.03,149962.0,61.0346,61.2613,60.9754,61.1529,149962.0
2023-07-18 15:30:00,62.02,62.03,61.74,61.75,489664.0,61.143,61.1529,60.867,60.8768,489664.0
2023-07-19 09:30:00,61.63,62.44,61.62,62.21,212956.0,60.7585,61.5571,60.7487,61.3303,212956.0
2023-07-19 10:00:00,62.23,62.23,61.91,61.94,152114.0,61.35,61.35,61.0346,61.0641,152114.0
2023-07-19 10:30:00,61.95,62.11,61.78,61.93,145892.0,61.074,61.2317,60.9064,61.0543,145892.0
2023-07-19 11:00:00,61.94,62.33,61.89,62.29,181533.0,61.0641,61.4486,61.0149,61.4092,181533.0
2023-07-19 11:30:00,62.3,62.33,62.12,62.18,106105.0,61.4191,61.4486,61.2416,61.3008,106105.0
2023-07-19 12:00:00,62.21,62.28,61.76,61.8,269929.0,61.3303,61.3993,60.8867,60.9261,269929.0
2023-07-19 12:30:00,61.8,61.83,61.56,61.72,119394.0,60.9261,60.9557,60.6895,60.8473,119394.0
2023-07-19 13:00:00,61.72,61.73,61.51,61.55,162738.0,60.8473,60.8571,60.6402,60.6797,162738.0
2023-07-19 13:30:00,61.55,61.55,61.17,61.18,121832.0,60.6797,60.6797,60.305,60.3149,121832.0
2023-07-19 14:00:00,61.19,61.28,60.99,61.27,217954.0,60.3248,60.4135,60.1276,60.4036,217954.0
2023-07-19 14:30:00,61.28,61.33,61.09,61.11,204039.0,60.4135,60.4628,60.2262,60.2459,204039.0
2023-07-19 15:00:00,61.1,61.3,61.1,61.26,163656.0,60.236,60.4332,60.236,60.3938,163656.0
2023-07-19 15:30:00,61.26,61.28,61.04,61.08,679212.0,60.3938,60.4135,60.1769,60.2163,679212.0
2023-07-20 09:30:00,60.34,61.16,60.19,61.15,232305.0,59.4868,60.2952,59.3389,60.2853,232305.0
2023-07-20 10:00:00,61.14,61.17,60.4,60.49,162456.0,60.2755,60.305,59.5459,59.6347,162456.0
2023-07-20 10:30:00,60.51,60.9,60.44,60.81,130803.0,59.6544,60.0389,59.5854,59.9501,130803.0
2023-07-20 11:00:00,60.81,60.92,60.73,60.79,79666.0,59.9501,60.0586,59.8713,59.9304,79666.0
2023-07-20 11:30:00,60.79,60.93,60.78,60.88,77969.0,59.9304,60.0684,59.9206,60.0191,77969.0
2023-07-20 12:00:00,60.89,61.33,60.89,61.03,182215.0,60.029,60.4628,60.029,60.167,182215.0
2023-07-20 12:30:00,61.02,61.09,60.77,61.03,79282.0,60.1572,60.2262,59.9107,60.167,79282.0
2023-07-20 13:00:00,61.05,61.16,61.02,61.1,83543.0,60.1867,60.2952,60.1572,60.236,83543.0
2023-07-20 13:30:00,61.1,61.31,61.06,61.09,59057.0,60.236,60.4431,60.1966,60.2262,59057.0
2023-07-20 14:00:00,61.08,61.17,60.84,60.88,154024.0,60.2163,60.305,59.9797,60.0191,154024.0
2023-07-20 14:30:00,60.89,61.02,60.85,60.9,81629.0,60.029,60.1572,59.9896,60.0389,81629.0
2023-07-20 15:00:00,60.9,60.97,60.78,60.83,92364.0,60.0389,60.1079,59.9206,59.9698,92364.0
2023-07-20 15:30:00,60.83,61.03,60.83,60.99,428825.0,59.9698,60.167,59.9698,60.1276,428825.0
2023-07-21 09:30:00,61.27,61.3,60.34,60.54,73244.0,60.4036,60.4332,59.4868,59.6839,73244.0
2023-07-21 10:00:00,60.51,60.66,60.32,60.51,88386.0,59.6544,59.8022,59.4671,59.6544,88386.0
2023-07-21 10:30:00,60.51,60.68,60.5,60.6,139503.0,59.6544,59.822,59.6445,59.7431,139503.0
2023-07-21 11:00:00,60.61,60.98,60.61,60.79,76886.0,59.753,60.1177,59.753,59.9304,76886.0
2023-07-21 11:30:00,60.8,60.84,60.58,60.75,98580.0,59.9403,59.9797,59.7234,59.891,98580.0
2023-07-21 12:00:00,60.82,60.87,60.73,60.73,36496.0,59.96,60.0093,59.8713,59.8713,36496.0
2023-07-21 12:30:00,60.73,60.8,60.62,60.8,47492.0,59.8713,59.9403,59.7628,59.9403,47492.0
2023-07-21 13:00:00,60.8,60.96,60.71,60.9,80279.0,59.9403,60.098,59.8515,60.0389,80279.0
2023-07-21 13:30:00,60.91,60.98,60.82,60.84,36664.0,60.0487,60.1177,59.96,59.9797,36664.0
2023-07-21 14:00:00,60.85,60.86,60.49,60.52,91144.0,59.9896,59.9994,59.6347,59.6642,91144.0
2023-07-21 14:30:00,60.53,60.68,60.45,60.55,92101.0,59.6741,59.822,59.5952,59.6938,92101.0
2023-07-21 15:00:00,60.56,60.63,60.47,60.59,176658.0,59.7037,59.7727,59.6149,59.7332,176658.0
2023-07-21 15:30:00,60.59,60.65,60.48,60.49,323796.0,59.7332,59.7924,59.6248,59.6347,323796.0
2023-07-24 09:30:00,60.49,60.78,60.26,60.42,56865.0,59.6347,59.9206,59.4079,59.5656,56865.0
2023-07-24 10:00:00,60.43,60.82,60.33,60.78,53270.0,59.5755,59.96,59.4769,59.9206,53270.0
2023-07-24 10:30:00,60.78,60.88,60.6,60.77,49298.0,59.9206,60.0191,59.7431,59.9107,49298.0
2023-07-24 11:00:00,60.79,60.92,60.68,60.87,61450.0,59.9304,60.0586,59.822,60.0093,61450.0
2023-07-24 11:30:00,60.87,61.08,60.8,61.0,64866.0,60.0093,60.2163,59.9403,60.1374,64866.0
2023-07-24 12:00:00,61.0,61.26,60.98,61.16,81200.0,60.1374,60.3938,60.1177,60.2952,81200.0
2023-07-24 12:30:00,61.14,61.16,60.94,61.08,42411.0,60.2755,60.2952,60.0783,60.2163,42411.0
2023-07-24 13:00:00,61.07,61.1,60.91,60.91,62530.0,60.2064,60.236,60.0487,60.0487,62530.0
2023-07-24 13:30:00,60.92,61.02,60.71,60.87,100663.0,60.0586,60.1572,59.8515,60.0093,100663.0
2023-07-24 14:00:00,60.87,60.95,60.86,60.9,44180.0,60.0093,60.0881,59.9994,60.0389,44180.0
2023-07-24 14:30:00,60.89,60.89,60.67,60.78,143140.0,60.029,60.029,59.8121,59.9206,143140.0
2023-07-24 15:00:00,60.78,60.81,60.45,60.45,61791.0,59.9206,59.9501,59.5952,59.5952,61791.0
2023-07-24 15:30:00,60.46,60.79,60.45,60.77,323874.0,59.6051,59.9304,59.5952,59.9107,323874.0
2023-07-25 09:30:00,60.64,60.96,60.5,60.51,40935.0,59.7825,60.098,59.6445,59.6544,40935.0
2023-07-25 10:00:00,60.53,60.66,60.42,60.58,48421.0,59.6741,59.8022,59.5656,59.7234,48421.0
2023-07-25 10:30:00,60.56,60.72,60.48,60.65,46964.0,59.7037,59.8614,59.6248,59.7924,46964.0
2023-07-25 11:00:00,60.64,60.68,60.52,60.59,59546.0,59.7825,59.822,59.6642,59.7332,59546.0
2023-07-25 11:30:00,60.6,60.94,60.6,60.84,99708.0,59.7431,60.0783,59.7431,59.9797,99708.0
2023-07-25 12:00:00,60.84,60.92,60.74,60.77,62071.0,59.9797,60.0586,59.8811,59.9107,62071.0
2023-07-25 12:30:00,60.76,61.08,60.75,61.06,122477.0,59.9008,60.2163,59.891,60.1966,122477.0
2023-07-25 13:00:00,61.04,61.09,60.94,61.03,52979.0,60.1769,60.2262,60.0783,60.167,52979.0
2023-07-25 13:30:00,61.04,61.08,60.91,60.93,43243.0,60.1769,60.2163,60.0487,60.0684,43243.0
2023-07-25 14:00:00,60.94,61.07,60.93,61.04,51096.0,60.0783,60.2064,60.0684,60.1769,51096.0
2023-07-25 14:30:00,61.04,61.05,60.8,60.88,55110.0,60.1769,60.1867,59.9403,60.0191,55110.0
2023-07-25 15:00:00,60.89,61.07,60.89,61.0,96985.0,60.029,60.2064,60.029,60.1374,96985.0
2023-07-25 15:30:00,61.0,61.04,60.91,60.93,330823.0,60.1374,60.1769,60.0487,60.0684,330823.0
2023-07-26 09:30:00,60.91,61.11,60.85,60.98,95892.0,60.0487,60.2459,59.9896,60.1177,95892.0
2023-07-26 10:00:00,60.96,61.09,60.86,60.98,60341.0,60.098,60.2262,59.9994,60.1177,60341.0
2023-07-26 10:30:00,60.99,61.02,60.5,60.62,85747.0,60.1276,60.1572,59.6445,59.7628,85747.0
2023-07-26 11:00:00,60.64,60.69,60.51,60.55,104739.0,59.7825,59.8318,59.6544,59.6938,104739.0
2023-07-26 11:30:00,60.55,60.69,60.49,60.62,156937.0,59.6938,59.8318,59.6347,59.7628,156937.0
2023-07-26 12:00:00,60.63,60.74,60.55,60.63,83895.0,59.7727,59.8811,59.6938,59.7727,83895.0
2023-07-26 12:30:00,60.64,60.69,60.58,60.66,51368.0,59.7825,59.8318,59.7234,59.8022,51368.0
2023-07-26 13:00:00,60.66,60.71,60.54,60.55,74169.0,59.8022,59.8515,59.6839,59.6938,74169.0
2023-07-26 13:30:00,60.55,60.55,60.04,60.12,151622.0,59.6938,59.6938,59.191,59.2699,151622.0
2023-07-26 14:00:00,60.14,60.45,60.06,60.39,104961.0,59.2896,59.5952,59.2107,59.5361,104961.0
2023-07-26 14:30:00,60.41,60.96,60.39,60.94,99929.0,59.5558,60.098,59.5361,60.0783,99929.0
2023-07-26 15:00:00,60.95,61.03,60.54,60.79,78897.0,60.0881,60.167,59.6839,59.9304,78897.0
2023-07-26 15:30:00,60.79,60.88,60.67,60.68,220577.0,59.9304,60.0191,59.8121,59.822,220577.0
2023-07-27 09:30:00,61.21,61.21,60.53,60.53,88070.0,60.3445,60.3445,59.6741,59.6741,88070.0
2023-07-27 10:00:00,60.55,60.72,60.51,60.58,80871.0,59.6938,59.8614,59.6544,59.7234,80871.0
2023-07-27 10:30:00,60.57,61.0,60.54,60.71,97051.0,59.7135,60.1374,59.6839,59.8515,97051.0
2023-07-27 11:00:00,60.71,60.73,60.55,60.66,63071.0,59.8515,59.8713,59.6938,59.8022,63071.0
2023-07-27 11:30:00,60.67,60.89,60.62,60.77,91756.0,59.8121,60.029,59.7628,59.9107,91756.0
2023-07-27 12:00:00,60.77,60.88,60.7,60.85,76663.0,59.9107,60.0191,59.8417,59.9896,76663.0
2023-07-27 12:30:00,60.84,60.95,60.82,60.88,47916.0,59.9797,60.0881,59.96,60.0191,47916.0
2023-07-27 13:00:00,60.92,60.94,60.31,60.32,63223.0,60.0586,60.0783,59.4572,59.4671,63223.0
2023-07-27 13:30:00,60.31,60.38,60.17,60.29,205082.0,59.4572,59.5262,59.3192,59.4375,205082.0
2023-07-27 14:00:00,60.29,60.33,59.62,59.67,100044.0,59.4375,59.4769,58.777,58.8262,100044.0
2023-07-27 14:30:00,59.66,59.72,59.38,59.49,115946.0,58.8164,58.8755,58.5403,58.6488,115946.0
2023-07-27 15:00:00,59.47,59.68,59.43,59.47,79295.0,58.6291,58.8361,58.5896,58.6291,79295.0
2023-07-27 15:30:00,59.47,59.54,59.09,59.13,610112.0,58.6291,58.6981,58.2544,58.2939,610112.0
2023-07-28 09:30:00,60.0,60.15,59.62,59.96,93228.0,59.1516,59.2995,58.777,59.1121,93228.0
2023-07-28 10:00:00,59.98,60.06,59.73,59.76,76552.0,59.1319,59.2107,58.8854,58.915,76552.0
2023-07-28 10:30:00,59.78,59.88,59.47,59.61,39058.0,58.9347,59.0333,58.6291,58.7671,39058.0
2023-07-28 11:00:00,59.6,59.85,59.5,59.77,60360.0,58.7572,59.0037,58.6586,58.9248,60360.0
2023-07-28 11:30:00,59.79,59.9,59.78,59.88,45344.0,58.9445,59.053,58.9347,59.0333,45344.0
2023-07-28 12:00:00,59.88,59.97,59.71,59.92,57564.0,59.0333,59.122,58.8657,59.0727,57564.0
2023-07-28 12:30:00,59.94,60.03,59.9,59.92,52350.0,59.0924,59.1812,59.053,59.0727,52350.0
2023-07-28 13:00:00,59.91,59.95,59.82,59.88,35643.0,59.0629,59.1023,58.9741,59.0333,35643.0
2023-07-28 13:30:00,59.88,59.93,59.6,59.86,43317.0,59.0333,59.0826,58.7572,59.0136,43317.0
2023-07-28 14:00:00,59.86,59.94,59.8,59.87,42508.0,59.0136,59.0924,58.9544,59.0234,42508.0
2023-07-28 14:30:00,59.88,59.92,59.79,59.9,47905.0,59.0333,59.0727,58.9445,59.053,47905.0
2023-07-28 15:00:00,59.91,59.96,59.85,59.85,65235.0,59.0629,59.1121,59.0037,59.0037,65235.0
2023-07-28 15:30:00,59.84,60.03,59.82,59.95,358109.0,58.9938,59.1812,58.9741,59.1023,358109.0
2023-07-31 09:30:00,60.03,60.15,59.66,59.89,101988.0,59.1812,59.2995,58.8164,59.0431,101988.0
2023-07-31 10:00:00,59.95,60.03,59.78,59.86,80826.0,59.1023,59.1812,58.9347,59.0136,80826.0
2023-07-31 10:30:00,59.89,59.92,59.36,59.41,124594.0,59.0431,59.0727,58.5206,58.5699,124594.0
2023-07-31 11:00:00,59.4,59.68,59.39,59.64,67908.0,58.5601,58.8361,58.5502,58.7967,67908.0
2023-07-31 11:30:00,59.62,59.77,59.51,59.59,64920.0,58.777,58.9248,58.6685,58.7474,64920.0
2023-07-31 12:00:00,59.59,59.65,59.5,59.59,51161.0,58.7474,58.8065,58.6586,58.7474,51161.0
2023-07-31 12:30:00,59.57,59.58,59.36,59.36,50794.0,58.7277,58.7375,58.5206,58.5206,50794.0
2023-07-31 13:00:00,59.39,59.46,59.31,59.37,55963.0,58.5502,58.6192,58.4713,58.5305,55963.0
2023-07-31 13:30:00,59.37,59.44,59.35,59.36,73187.0,58.5305,58.5995,58.5108,58.5206,73187.0
2023-07-31 14:00:00,59.38,59.46,59.28,59.32,65289.0,58.5403,58.6192,58.4418,58.4812,65289.0
2023-07-31 14:30:00,59.32,59.38,59.29,59.33,70068.0,58.4812,58.5403,58.4516,58.4911,70068.0
2023-07-31 15:00:00,59.36,59.36,59.18,59.27,104819.0,58.5206,58.5206,58.3432,58.4319,104819.0
2023-07-31 15:30:00,59.27,59.47,59.09,59.37,351608.0,58.4319,58.6291,58.2544,58.5305,351608.0
2023-08-01 09:30:00,58.9,59.53,58.54,59.27,86224.0,58.0671,58.6882,57.7122,58.4319,86224.0
2023-08-01 10:00:00,59.24,59.43,59.13,59.42,83419.0,58.4023,58.5896,58.2939,58.5798,83419.0
2023-08-01 10:30:00,59.4,59.64,59.4,59.52,67665.0,58.5601,58.7967,58.5601,58.6784,67665.0
2023-08-01 11:00:00,59.52,59.6,59.32,59.4,61902.0,58.6784,58.7572,58.4812,58.5601,61902.0
2023-08-01 11:30:00,59.4,59.4,59.25,59.37,36451.0,58.5601,58.5601,58.4122,58.5305,36451.0
2023-08-01 12:00:00,59.34,59.5,59.29,59.47,55928.0,58.5009,58.6586,58.4516,58.6291,55928.0
2023-08-01 12:30:00,59.46,59.55,59.39,59.5,42976.0,58.6192,58.7079,58.5502,58.6586,42976.0
2023-08-01 13:00:00,59.53,59.54,59.42,59.53,36256.0,58.6882,58.6981,58.5798,58.6882,36256.0
2023-08-01 13:30:00,59.55,59.56,59.46,59.5,44848.0,58.7079,58.7178,58.6192,58.6586,44848.0
2023-08-01 14:00:00,59.51,59.65,59.49,59.55,44858.0,58.6685,58.8065,58.6488,58.7079,44858.0
2023-08-01 14:30:00,59.56,59.63,59.49,59.6,37619.0,58.7178,58.7868,58.6488,58.7572,37619.0
2023-08-01 15:00:00,59.62,59.84,59.61,59.8,61038.0,58.777,58.9938,58.7671,58.9544,61038.0
2023-08-01 15:30:00,59.83,59.98,59.73,59.73,241580.0,58.984,59.1319,58.8854,58.8854,241580.0
2023-08-02 09:30:00,58.77,58.77,58.31,58.62,92599.0,57.939,57.939,57.4855,57.7911,92599.0
2023-08-02 10:00:00,58.63,58.9,58.45,58.88,76204.0,57.801,58.0671,57.6235,58.0474,76204.0
2023-08-02 10:30:00,58.88,58.98,58.43,58.5,77447.0,58.0474,58.146,57.6038,57.6728,77447.0
2023-08-02 11:00:00,58.47,58.53,58.35,58.41,78863.0,57.6432,57.7024,57.5249,57.5841,78863.0
2023-08-02 11:30:00,58.41,58.51,58.39,58.39,94829.0,57.5841,57.6826,57.5643,57.5643,94829.0
2023-08-02 12:00:00,58.39,58.47,58.22,58.42,46328.0,57.5643,57.6432,57.3967,57.5939,46328.0
2023-08-02 12:30:00,58.41,58.71,58.41,58.61,76654.0,57.5841,57.8798,57.5841,57.7812,76654.0
2023-08-02 13:00:00,58.61,58.85,58.61,58.74,37058.0,57.7812,58.0178,57.7812,57.9094,37058.0
2023-08-02 13:30:00,58.73,58.86,58.7,58.73,41660.0,57.8995,58.0277,57.87,57.8995,41660.0
2023-08-02 14:00:00,58.72,58.8,58.68,58.76,30880.0,57.8897,57.9685,57.8502,57.9291,30880.0
2023-08-02 14:30:00,58.75,58.86,58.73,58.86,42924.0,57.9193,58.0277,57.8995,58.0277,42924.0
2023-08-02 15:00:00,58.87,58.92,58.66,58.66,85521.0,58.0376,58.0869,57.8305,57.8305,85521.0
2023-08-02 15:30:00,58.66,59.01,58.63,58.9,217502.0,57.8305,58.1756,57.801,58.0671,217502.0
2023-08-03 09:30:00,58.44,59.06,58.23,58.9,72699.0,57.6136,58.2249,57.4066,58.0671,72699.0
2023-08-03 10:00:00,58.9,59.1,58.68,58.68,49586.0,58.0671,58.2643,57.8502,57.8502,49586.0
2023-08-03 10:30:00,58.65,58.89,58.48,58.7,144182.0,57.8207,58.0573,57.6531,57.87,144182.0
2023-08-03 11:00:00,58.68,59.03,58.62,58.97,75091.0,57.8502,58.1953,57.7911,58.1361,75091.0
2023-08-03 11:30:00,59.0,59.08,58.84,58.99,60053.0,58.1657,58.2446,58.008,58.1559,60053.0
2023-08-03 12:00:00,58.99,59.11,58.93,59.02,54218.0,58.1559,58.2742,58.0967,58.1854,54218.0
2023-08-03 12:30:00,59.02,59.2,58.96,59.19,43738.0,58.1854,58.3629,58.1263,58.353,43738.0
2023-08-03 13:00:00,59.26,59.44,59.24,59.29,44813.0,58.422,58.5995,58.4023,58.4516,44813.0
2023-08-03 13:30:00,59.29,59.31,59.16,59.21,45310.0,58.4516,58.4713,58.3235,58.3728,45310.0
2023-08-03 14:00:00,59.21,59.3,59.18,59.25,56960.0,58.3728,58.4615,58.3432,58.4122,56960.0
2023-08-03 14:30:00,59.25,59.41,59.25,59.4,89921.0,58.4122,58.5699,58.4122,58.5601,89921.0
2023-08-03 15:00:00,59.41,59.42,59.29,59.34,76888.0,58.5699,58.5798,58.4516,58.5009,76888.0
2023-08-03 15:30:00,59.34,59.4,59.24,59.24,355050.0,58.5009,58.5601,58.4023,58.4023,355050.0
2023-08-04 09:30:00,59.59,60.29,59.3,60.23,98979.0,58.7474,59.4375,58.4615,59.3783,98979.0
2023-08-04 10:00:00,60.23,60.75,60.09,60.69,107236.0,59.3783,59.891,59.2403,59.8318,107236.0
2023-08-04 10:30:00,60.72,60.95,60.64,60.89,114139.0,59.8614,60.0881,59.7825,60.029,114139.0
2023-08-04 11:00:00,60.9,60.99,60.75,60.98,103462.0,60.0389,60.1276,59.891,60.1177,103462.0
2023-08-04 11:30:00,60.98,60.99,60.71,60.82,100737.0,60.1177,60.1276,59.8515,59.96,100737.0
2023-08-04 12:00:00,60.82,60.9,60.72,60.8,91921.0,59.96,60.0389,59.8614,59.9403,91921.0
2023-08-04 12:30:00,60.82,60.97,60.77,60.85,101020.0,59.96,60.1079,59.9107,59.9896,101020.0
2023-08-04 13:00:00,60.85,60.95,60.8,60.87,69946.0,59.9896,60.0881,59.9403,60.0093,69946.0
2023-08-04 13:30:00,60.86,60.98,60.81,60.83,73502.0,59.9994,60.1177,59.9501,59.9698,73502.0
2023-08-04 14:00:00,60.83,60.83,60.25,60.32,143493.0,59.9698,59.9698,59.398,59.4671,143493.0
2023-08-04 14:30:00,60.31,60.36,60.09,60.09,498377.0,59.4572,59.5065,59.2403,59.2403,498377.0
2023-08-04 15:00:00,60.1,60.3,60.03,60.3,204578.0,59.2502,59.4473,59.1812,59.4473,204578.0
2023-08-04 15:30:00,60.31,60.32,60.05,60.21,457769.0,59.4572,59.4671,59.2009,59.3586,457769.0
2023-08-07 09:30:00,60.46,62.21,60.46,61.13,266291.0,59.6051,61.3303,59.6051,60.2656,266291.0
2023-08-07 10:00:00,61.16,61.27,60.54,60.74,140026.0,60.2952,60.4036,59.6839,59.8811,140026.0
2023-08-07 10:30:00,60.74,63.64,60.7,62.59,845049.0,59.8811,62.7401,59.8417,61.705,845049.0
2023-08-07 11:00:00,62.54,63.15,62.39,62.62,314158.0,61.6557,62.257,61.5078,61.7345,314158.0
2023-08-07 11:30:00,62.64,62.68,62.19,62.6,164349.0,61.7542,61.7937,61.3106,61.7148,164349.0
2023-08-07 12:00:00,62.61,62.67,62.08,62.33,153518.0,61.7247,61.7838,61.2022,61.4486,153518.0
2023-08-07 12:30:00,62.36,62.47,62.06,62.33,124525.0,61.4782,61.5867,61.1825,61.4486,124525.0
2023-08-07 13:00:00,62.35,62.35,61.95,62.05,82523.0,61.4683,61.4683,61.074,61.1726,82523.0
2023-08-07 13:30:00,62.05,62.15,61.75,61.96,121338.0,61.1726,61.2712,60.8768,61.0839,121338.0
2023-08-07 14:00:00,61.97,61.97,61.58,61.86,72424.0,61.0937,61.0937,60.7092,60.9853,72424.0
2023-08-07 14:30:00,61.87,62.05,61.51,61.64,113604.0,60.9951,61.1726,60.6402,60.7684,113604.0
2023-08-07 15:00:00,61.66,61.97,61.61,61.97,167521.0,60.7881,61.0937,60.7388,61.0937,167521.0
2023-08-07 15:30:00,61.97,62.32,61.67,61.8,868417.0,61.0937,61.4388,60.798,60.9261,868417.0
2023-08-08 09:30:00,61.05,61.32,59.88,60.33,312875.0,60.1867,60.4529,59.0333,59.4769,312875.0
2023-08-08 10:00:00,60.39,61.15,60.37,60.78,189076.0,59.5361,60.2853,59.5163,59.9206,189076.0
2023-08-08 10:30:00,60.82,61.08,60.47,60.94,135305.0,59.96,60.2163,59.6149,60.0783,135305.0
2023-08-08 11:00:00,60.94,61.14,60.86,61.02,131388.0,60.0783,60.2755,59.9994,60.1572,131388.0
2023-08-08 11:30:00,61.04,61.2,60.89,60.91,117197.0,60.1769,60.3346,60.029,60.0487,117197.0
2023-08-08 12:00:00,60.9,61.26,60.89,61.25,73120.0,60.0389,60.3938,60.029,60.3839,73120.0
2023-08-08 12:30:00,61.28,61.42,61.23,61.33,165684.0,60.4135,60.5515,60.3642,60.4628,165684.0
2023-08-08 13:00:00,61.32,61.38,61.1,61.17,91790.0,60.4529,60.5121,60.236,60.305,91790.0
2023-08-08 13:30:00,61.15,61.34,61.06,61.28,105820.0,60.2853,60.4726,60.1966,60.4135,105820.0
2023-08-08 14:00:00,61.3,61.5,61.23,61.47,104411.0,60.4332,60.6304,60.3642,60.6008,104411.0
2023-08-08 14:30:00,61.47,61.69,61.44,61.65,83609.0,60.6008,60.8177,60.5712,60.7782,83609.0
2023-08-08 15:00:00,61.62,61.66,61.34,61.47,233883.0,60.7487,60.7881,60.4726,60.6008,233883.0
2023-08-08 15:30:00,61.47,61.52,61.02,61.21,591717.0,60.6008,60.6501,60.1572,60.3445,591717.0
2023-08-09 09:30:00,61.19,61.61,60.76,61.09,526109.0,60.3248,60.7388,59.9008,60.2262,526109.0
2023-08-09 10:00:00,61.13,61.32,60.67,60.75,73161.0,60.2656,60.4529,59.8121,59.891,73161.0
2023-08-09 10:30:00,60.76,61.46,60.68,61.24,106738.0,59.9008,60.5909,59.822,60.374,106738.0
2023-08-09 11:00:00,61.27,61.28,60.78,60.93,202386.0,60.4036,60.4135,59.9206,60.0684,202386.0
2023-08-09 11:30:00,60.93,61.11,60.75,60.87,79407.0,60.0684,60.2459,59.891,60.0093,79407.0
2023-08-09 12:00:00,60.87,61.03,60.68,60.78,127849.0,60.0093,60.167,59.822,59.9206,127849.0
2023-08-09 12:30:00,60.78,61.07,60.72,60.99,66665.0,59.9206,60.2064,59.8614,60.1276,66665.0
2023-08-09 13:00:00,61.0,61.3,60.99,61.27,75852.0,60.1374,60.4332,60.1276,60.4036,75852.0
2023-08-09 13:30:00,61.28,61.45,61.23,61.42,112558.0,60.4135,60.5811,60.3642,60.5515,112558.0
2023-08-09 14:00:00,61.42,61.6,61.39,61.59,441897.0,60.5515,60.729,60.5219,60.7191,441897.0
2023-08-09 14:30:00,61.59,61.72,61.48,61.64,174155.0,60.7191,60.8473,60.6107,60.7684,174155.0
2023-08-09 15:00:00,61.64,61.7,61.43,61.64,430132.0,60.7684,60.8275,60.5614,60.7684,430132.0
2023-08-09 15:30:00,61.64,61.75,61.48,61.56,870923.0,60.7684,60.8768,60.6107,60.6895,870923.0
2023-08-10 09:30:00,62.38,62.98,62.18,62.96,217456.0,61.4979,62.0894,61.3008,62.0697,217456.0
2023-08-10 10:00:00,62.96,63.45,62.96,63.18,146006.0,62.0697,62.5528,62.0697,62.2866,146006.0
2023-08-10 10:30:00,63.15,63.21,62.73,62.86,109392.0,62.257,62.3162,61.843,61.9711,109392.0
2023-08-10 11:00:00,62.85,62.97,62.4,62.79,147824.0,61.9613,62.0796,61.5176,61.9021,147824.0
2023-08-10 11:30:00,62.78,62.94,62.59,62.93,133622.0,61.8923,62.05,61.705,62.0401,133622.0
2023-08-10 12:00:00,62.92,62.93,62.49,62.62,116530.0,62.0303,62.0401,61.6064,61.7345,116530.0
2023-08-10 12:30:00,62.61,62.67,62.34,62.37,68586.0,61.7247,61.7838,61.4585,61.4881,68586.0
2023-08-10 13:00:00,62.4,62.49,62.27,62.35,123219.0,61.5176,61.6064,61.3895,61.4683,123219.0
2023-08-10 13:30:00,62.34,62.35,62.09,62.15,194293.0,61.4585,61.4683,61.212,61.2712,194293.0
2023-08-10 14:00:00,62.15,62.27,62.01,62.25,104256.0,61.2712,61.3895,61.1332,61.3698,104256.0
2023-08-10 14:30:00,62.26,62.67,62.23,62.63,129608.0,61.3796,61.7838,61.35,61.7444,129608.0
2023-08-10 15:00:00,62.65,62.68,62.18,62.24,200897.0,61.7641,61.7937,61.3008,61.3599,200897.0
2023-08-10 15:30:00,62.23,62.32,62.02,62.32,744313.0,61.35,61.4388,61.143,61.4388,744313.0
2023-08-11 09:30:00,61.93,62.0,61.08,61.55,65785.0,61.0543,61.1233,60.2163,60.6797,65785.0
2023-08-11 10:00:00,61.61,61.91,61.47,61.79,112260.0,60.7388,61.0346,60.6008,60.9163,112260.0
2023-08-11 10:30:00,61.78,61.85,61.4,61.44,56774.0,60.9064,60.9754,60.5318,60.5712,56774.0
2023-08-11 11:00:00,61.42,61.46,60.92,60.98,47663.0,60.5515,60.5909,60.0586,60.1177,47663.0
2023-08-11 11:30:00,61.01,61.18,60.82,61.18,69711.0,60.1473,60.3149,59.96,60.3149,69711.0
2023-08-11 12:00:00,61.21,61.43,61.07,61.4,58757.0,60.3445,60.5614,60.2064,60.5318,58757.0
2023-08-11 12:30:00,61.43,61.58,61.33,61.51,95540.0,60.5614,60.7092,60.4628,60.6402,95540.0
2023-08-11 13:00:00,61.54,61.78,61.43,61.53,66780.0,60.6698,60.9064,60.5614,60.6599,66780.0
2023-08-11 13:30:00,61.55,61.59,61.44,61.56,51394.0,60.6797,60.7191,60.5712,60.6895,51394.0
2023-08-11 14:00:00,61.56,61.61,61.45,61.57,46453.0,60.6895,60.7388,60.5811,60.6994,46453.0
2023-08-11 14:30:00,61.57,61.7,61.44,61.66,54716.0,60.6994,60.8275,60.5712,60.7881,54716.0
2023-08-11 15:00:00,61.67,61.84,61.57,61.8,82696.0,60.798,60.9656,60.6994,60.9261,82696.0
2023-08-11 15:30:00,61.79,62.01,61.69,61.92,485392.0,60.9163,61.1332,60.8177,61.0444,485392.0
2023-08-14 09:30:00,61.58,61.86,61.31,61.83,62021.0,60.7092,60.9853,60.4431,60.9557,62021.0
2023-08-14 10:00:00,61.81,62.1,61.72,62.0,172556.0,60.936,61.2219,60.8473,61.1233,172556.0
2023-08-14 10:30:00,62.01,62.18,61.95,62.14,88864.0,61.1332,61.3008,61.074,61.2613,88864.0
2023-08-14 11:00:00,62.14,62.43,62.02,62.07,112738.0,61.2613,61.5472,61.143,61.1923,112738.0
2023-08-14 11:30:00,62.08,62.16,61.97,61.98,64073.0,61.2022,61.281,61.0937,61.1036,64073.0
2023-08-14 12:00:00,61.99,62.08,61.89,62.06,60448.0,61.1134,61.2022,61.0149,61.1825,60448.0
2023-08-14 12:30:00,62.05,62.15,61.93,61.96,62514.0,61.1726,61.2712,61.0543,61.0839,62514.0
2023-08-14 13:00:00,61.96,62.06,61.92,62.0,55785.0,61.0839,61.1825,61.0444,61.1233,55785.0
2023-08-14 13:30:00,61.99,62.1,61.81,61.91,90763.0,61.1134,61.2219,60.936,61.0346,90763.0
2023-08-14 14:00:00,61.92,62.0,61.83,61.85,87844.0,61.0444,61.1233,60.9557,60.9754,87844.0
2023-08-14 14:30:00,61.85,61.86,61.67,61.86,64592.0,60.9754,60.9853,60.798,60.9853,64592.0
2023-08-14 15:00:00,61.86,61.97,61.82,61.87,102210.0,60.9853,61.0937,60.9458,60.9951,102210.0
2023-08-14 15:30:00,61.86,61.89,61.68,61.79,390596.0,60.9853,61.0149,60.8078,60.9163,390596.0
2023-08-15 09:30:00,61.07,61.2,60.74,61.04,89724.0,60.2064,60.3346,59.8811,60.1769,89724.0
2023-08-15 10:00:00,61.05,61.05,60.67,60.91,80968.0,60.1867,60.1867,59.8121,60.0487,80968.0
2023-08-15 10:30:00,60.9,60.93,60.72,60.92,95595.0,60.0389,60.0684,59.8614,60.0586,95595.0
2023-08-15 11:00:00,60.93,61.08,60.65,60.77,90929.0,60.0684,60.2163,59.7924,59.9107,90929.0
2023-08-15 11:30:00,60.75,60.88,60.71,60.88,45642.0,59.891,60.0191,59.8515,60.0191,45642.0
2023-08-15 12:00:00,60.88,60.89,60.58,60.71,56210.0,60.0191,60.029,59.7234,59.8515,56210.0
2023-08-15 12:30:00,60.73,60.84,60.6,60.7,75640.0,59.8713,59.9797,59.7431,59.8417,75640.0
2023-08-15 13:00:00,60.71,60.87,60.66,60.78,58335.0,59.8515,60.0093,59.8022,59.9206,58335.0
2023-08-15 13:30:00,60.78,60.78,60.62,60.7,52689.0,59.9206,59.9206,59.7628,59.8417,52689.0
2023-08-15 14:00:00,60.69,60.69,60.54,60.56,58543.0,59.8318,59.8318,59.6839,59.7037,58543.0
2023-08-15 14:30:00,60.56,60.69,60.55,60.59,53464.0,59.7037,59.8318,59.6938,59.7332,53464.0
2023-08-15 15:00:00,60.59,60.65,60.34,60.37,112567.0,59.7332,59.7924,59.4868,59.5163,112567.0
2023-08-15 15:30:00,60.34,60.47,60.28,60.45,420047.0,59.4868,59.6149,59.4276,59.5952,420047.0
2023-08-16 09:30:00,60.37,60.37,59.98,59.99,85566.0,59.6824,59.6824,59.2968,59.3067,85566.0
2023-08-16 10:00:00,60.01,60.13,59.66,59.7,95634.0,59.3265,59.4451,58.9805,59.02,95634.0
2023-08-16 10:30:00,59.7,59.8,59.55,59.8,91220.0,59.02,59.1189,58.8717,59.1189,91220.0
2023-08-16 11:00:00,59.79,59.89,59.7,59.87,56787.0,59.109,59.2079,59.02,59.1881,56787.0
2023-08-16 11:30:00,59.89,60.04,59.85,59.98,83985.0,59.2079,59.3562,59.1683,59.2968,83985.0
2023-08-16 12:00:00,59.98,59.98,59.6,59.64,76987.0,59.2968,59.2968,58.9212,58.9607,76987.0
2023-08-16 12:30:00,59.65,59.67,59.36,59.41,152955.0,58.9706,58.9904,58.6839,58.7333,152955.0
2023-08-16 13:00:00,59.41,59.44,59.13,59.15,156844.0,58.7333,58.763,58.4565,58.4763,156844.0
2023-08-16 13:30:00,59.15,59.29,59.07,59.22,110106.0,58.4763,58.6147,58.3972,58.5455,110106.0
2023-08-16 14:00:00,59.23,59.44,59.09,59.42,97923.0,58.5554,58.763,58.417,58.7432,97923.0
2023-08-16 14:30:00,59.42,59.53,59.17,59.23,111619.0,58.7432,58.852,58.4961,58.5554,111619.0
2023-08-16 15:00:00,59.22,59.28,59.05,59.15,119148.0,58.5455,58.6048,58.3774,58.4763,119148.0
2023-08-16 15:30:00,59.14,59.39,59.1,59.14,477583.0,58.4664,58.7136,58.4269,58.4664,477583.0
2023-08-17 09:30:00,59.31,59.61,59.24,59.48,78272.0,58.6345,58.9311,58.5653,58.8025,78272.0
2023-08-17 10:00:00,59.48,59.87,59.48,59.65,97635.0,58.8025,59.1881,58.8025,58.9706,97635.0
2023-08-17 10:30:00,59.66,59.73,59.49,59.64,70955.0,58.9805,59.0497,58.8124,58.9607,70955.0
2023-08-17 11:00:00,59.64,59.65,59.38,59.4,42043.0,58.9607,58.9706,58.7037,58.7234,42043.0
2023-08-17 11:30:00,59.39,59.55,59.36,59.54,94223.0,58.7136,58.8717,58.6839,58.8619,94223.0
2023-08-17 12:00:00,59.52,59.76,59.4,59.69,76938.0,58.8421,59.0793,58.7234,59.0101,76938.0
2023-08-17 12:30:00,59.69,59.72,59.46,59.6,89289.0,59.0101,59.0398,58.7828,58.9212,89289.0
2023-08-17 13:00:00,59.6,59.66,59.48,59.5,107173.0,58.9212,58.9805,58.8025,58.8223,107173.0
2023-08-17 13:30:00,59.5,59.56,59.43,59.51,83557.0,58.8223,58.8816,58.7531,58.8322,83557.0
2023-08-17 14:00:00,59.5,59.53,59.36,59.41,78472.0,58.8223,58.852,58.6839,58.7333,78472.0
2023-08-17 14:30:00,59.41,59.42,59.16,59.18,92473.0,58.7333,58.7432,58.4862,58.506,92473.0
2023-08-17 15:00:00,59.18,59.18,58.86,59.07,141065.0,58.506,58.506,58.1896,58.3972,141065.0
2023-08-17 15:30:00,59.07,59.2,59.0,59.15,437129.0,58.3972,58.5257,58.328,58.4763,437129.0
2023-08-18 09:30:00,58.41,58.86,58.23,58.64,145905.0,57.7447,58.1896,57.5668,57.9721,145905.0
2023-08-18 10:00:00,58.64,59.06,58.53,58.92,102332.0,57.9721,58.3873,57.8634,58.2489,102332.0
2023-08-18 10:30:00,58.91,59.28,58.91,59.24,65597.0,58.239,58.6048,58.239,58.5653,65597.0
2023-08-18 11:00:00,59.25,59.46,59.25,59.32,50862.0,58.5752,58.7828,58.5752,58.6444,50862.0
2023-08-18 11:30:00,59.35,59.66,59.33,59.65,86772.0,58.674,58.9805,58.6542,58.9706,86772.0
2023-08-18 12:00:00,59.64,59.8,59.64,59.71,93245.0,58.9607,59.1189,58.9607,59.0299,93245.0
2023-08-18 12:30:00,59.7,59.89,59.68,59.81,81150.0,59.02,59.2079,59.0003,59.1288,81150.0
2023-08-18 13:00:00,59.8,59.84,59.68,59.77,136168.0,59.1189,59.1584,59.0003,59.0892,136168.0
2023-08-18 13:30:00,59.78,59.97,59.76,59.94,105139.0,59.0991,59.287,59.0793,59.2573,105139.0
2023-08-18 14:00:00,59.94,59.97,59.85,59.95,86387.0,59.2573,59.287,59.1683,59.2672,86387.0
2023-08-18 14:30:00,59.94,60.2,59.94,60.15,111380.0,59.2573,59.5143,59.2573,59.4649,111380.0
2023-08-18 15:00:00,60.15,60.2,60.02,60.19,128280.0,59.4649,59.5143,59.3364,59.5044,128280.0
2023-08-18 15:30:00,60.19,60.34,60.09,60.22,295666.0,59.5044,59.6527,59.4056,59.5341,295666.0
2023-08-21 09:30:00,60.2,60.56,59.75,59.95,79293.0,59.5143,59.8702,59.0695,59.2672,79293.0
2023-08-21 10:00:00,59.95,60.0,59.52,59.53,101794.0,59.2672,59.3166,58.8421,58.852,101794.0
2023-08-21 10:30:00,59.53,59.93,59.52,59.9,59292.0,58.852,59.2474,58.8421,59.2178,59292.0
2023-08-21 11:00:00,59.91,59.94,59.59,59.65,62076.0,59.2276,59.2573,58.9113,58.9706,62076.0
2023-08-21 11:30:00,59.64,59.66,59.37,59.39,48967.0,58.9607,58.9805,58.6938,58.7136,48967.0
2023-08-21 12:00:00,59.38,59.55,59.2,59.52,62139.0,58.7037,58.8717,58.5257,58.8421,62139.0
2023-08-21 12:30:00,59.52,59.55,59.39,59.46,83266.0,58.8421,58.8717,58.7136,58.7828,83266.0
2023-08-21 13:00:00,59.46,59.47,59.2,59.28,122322.0,58.7828,58.7926,58.5257,58.6048,122322.0
2023-08-21 13:30:00,59.29,59.52,59.27,59.49,62531.0,58.6147,58.8421,58.5949,58.8124,62531.0
2023-08-21 14:00:00,59.51,59.64,59.51,59.59,44701.0,58.8322,58.9607,58.8322,58.9113,44701.0
2023-08-21 14:30:00,59.6,59.75,59.56,59.71,50536.0,58.9212,59.0695,58.8816,59.0299,50536.0
2023-08-21 15:00:00,59.71,59.93,59.7,59.93,72856.0,59.0299,59.2474,59.02,59.2474,72856.0
2023-08-21 15:30:00,59.93,60.03,59.83,59.86,271074.0,59.2474,59.3463,59.1485,59.1782,271074.0
2023-08-22 09:30:00,60.27,60.39,59.68,59.78,70023.0,59.5835,59.7022,59.0003,59.0991,70023.0
2023-08-22 10:00:00,59.79,59.95,59.69,59.72,43150.0,59.109,59.2672,59.0101,59.0398,43150.0
2023-08-22 10:30:00,59.72,59.72,59.51,59.71,54833.0,59.0398,59.0398,58.8322,59.0299,54833.0
2023-08-22 11:00:00,59.71,59.71,59.37,59.44,97053.0,59.0299,59.0299,58.6938,58.763,97053.0
2023-08-22 11:30:00,59.43,59.54,59.3,59.46,106800.0,58.7531,58.8619,58.6246,58.7828,106800.0
2023-08-22 12:00:00,59.46,59.52,59.27,59.43,65318.0,58.7828,58.8421,58.5949,58.7531,65318.0
2023-08-22 12:30:00,59.44,59.54,59.32,59.38,60355.0,58.763,58.8619,58.6444,58.7037,60355.0
2023-08-22 13:00:00,59.37,59.43,59.23,59.43,42177.0,58.6938,58.7531,58.5554,58.7531,42177.0
2023-08-22 13:30:00,59.43,59.44,59.25,59.37,47100.0,58.7531,58.763,58.5752,58.6938,47100.0
2023-08-22 14:00:00,59.36,59.44,59.27,59.41,53206.0,58.6839,58.763,58.5949,58.7333,53206.0
2023-08-22 14:30:00,59.42,59.48,59.24,59.33,62153.0,58.7432,58.8025,58.5653,58.6542,62153.0
2023-08-22 15:00:00,59.33,59.46,59.19,59.21,163214.0,58.6542,58.7828,58.5158,58.5356,163214.0
2023-08-22 15:30:00,59.22,59.22,58.89,59.05,457833.0,58.5455,58.5455,58.2193,58.3774,457833.0
2023-08-23 09:30:00,59.33,59.35,59.03,59.16,169284.0,58.6542,58.674,58.3577,58.4862,169284.0
2023-08-23 10:00:00,59.21,59.5,59.02,59.41,277912.0,58.5356,58.8223,58.3478,58.7333,277912.0
2023-08-23 10:30:00,59.4,59.58,59.29,59.57,106970.0,58.7234,58.9014,58.6147,58.8915,106970.0
2023-08-23 11:00:00,59.57,59.89,59.5,59.85,214024.0,58.8915,59.2079,58.8223,59.1683,214024.0
2023-08-23 11:30:00,59.89,59.95,59.71,59.86,101169.0,59.2079,59.2672,59.0299,59.1782,101169.0
2023-08-23 12:00:00,59.85,59.88,59.82,59.88,94874.0,59.1683,59.198,59.1387,59.198,94874.0
2023-08-23 12:30:00,59.88,60.08,59.87,59.89,96891.0,59.198,59.3957,59.1881,59.2079,96891.0
2023-08-23 13:00:00,59.88,59.93,59.78,59.86,170995.0,59.198,59.2474,59.0991,59.1782,170995.0
2023-08-23 13:30:00,59.86,60.04,59.86,60.0,84977.0,59.1782,59.3562,59.1782,59.3166,84977.0
2023-08-23 14:00:00,60.0,60.25,59.99,60.19,75722.0,59.3166,59.5638,59.3067,59.5044,75722.0
2023-08-23 14:30:00,60.2,60.25,60.05,60.07,110503.0,59.5143,59.5638,59.366,59.3858,110503.0
2023-08-23 15:00:00,60.06,60.1,59.88,59.98,224828.0,59.3759,59.4155,59.198,59.2968,224828.0
2023-08-23 15:30:00,59.98,60.34,59.96,60.22,402009.0,59.2968,59.6527,59.2771,59.5341,402009.0
2023-08-24 09:30:00,60.52,60.86,60.22,60.69,100340.0,59.8307,60.1668,59.5341,59.9988,100340.0
2023-08-24 10:00:00,60.71,60.89,60.34,60.36,71057.0,60.0185,60.1965,59.6527,59.6725,71057.0
2023-08-24 10:30:00,60.35,60.37,60.07,60.09,68947.0,59.6626,59.6824,59.3858,59.4056,68947.0
2023-08-24 11:00:00,60.07,60.07,59.62,59.64,87314.0,59.3858,59.3858,58.9409,58.9607,87314.0
2023-08-24 11:30:00,59.64,59.67,59.41,59.42,55436.0,58.9607,58.9904,58.7333,58.7432,55436.0
2023-08-24 12:00:00,59.43,59.62,59.41,59.52,53678.0,58.7531,58.9409,58.7333,58.8421,53678.0
2023-08-24 12:30:00,59.52,59.7,59.5,59.55,67533.0,58.8421,59.02,58.8223,58.8717,67533.0
2023-08-24 13:00:00,59.57,59.57,59.33,59.4,53238.0,58.8915,58.8915,58.6542,58.7234,53238.0
2023-08-24 13:30:00,59.4,59.62,59.36,59.57,73903.0,58.7234,58.9409,58.6839,58.8915,73903.0
2023-08-24 14:00:00,59.57,59.71,59.55,59.58,50723.0,58.8915,59.0299,58.8717,58.9014,50723.0
2023-08-24 14:30:00,59.58,59.65,59.48,59.59,62108.0,58.9014,58.9706,58.8025,58.9113,62108.0
2023-08-24 15:00:00,59.59,59.67,59.53,59.64,96159.0,58.9113,58.9904,58.852,58.9607,96159.0
2023-08-24 15:30:00,59.64,59.74,59.33,59.55,537130.0,58.9607,59.0596,58.6542,58.8717,537130.0
2023-08-25 09:30:00,59.61,59.84,59.44,59.5,65395.0,58.9311,59.1584,58.763,58.8223,65395.0
2023-08-25 10:00:00,59.52,59.77,59.16,59.2,74240.0,58.8421,59.0892,58.4862,58.5257,74240.0
2023-08-25 10:30:00,59.17,59.21,58.42,58.44,113965.0,58.4961,58.5356,57.7546,57.7744,113965.0
2023-08-25 11:00:00,58.41,59.17,58.38,59.13,103531.0,57.7447,58.4961,57.7151,58.4565,103531.0
2023-08-25 11:30:00,59.11,59.19,58.94,59.1,53481.0,58.4367,58.5158,58.2687,58.4269,53481.0
2023-08-25 12:00:00,59.09,59.33,59.04,59.32,57449.0,58.417,58.6542,58.3675,58.6444,57449.0
2023-08-25 12:30:00,59.32,59.57,59.29,59.5,44344.0,58.6444,58.8915,58.6147,58.8223,44344.0
2023-08-25 13:00:00,59.5,59.58,59.26,59.36,44115.0,58.8223,58.9014,58.585,58.6839,44115.0
2023-08-25 13:30:00,59.37,59.51,59.26,59.49,39074.0,58.6938,58.8322,58.585,58.8124,39074.0
2023-08-25 14:00:00,59.49,59.65,59.32,59.63,100271.0,58.8124,58.9706,58.6444,58.9508,100271.0
2023-08-25 14:30:00,59.64,59.8,59.57,59.77,93986.0,58.9607,59.1189,58.8915,59.0892,93986.0
2023-08-25 15:00:00,59.77,59.87,59.61,59.81,69959.0,59.0892,59.1881,58.9311,59.1288,69959.0
2023-08-25 15:30:00,59.81,59.81,59.49,59.5,265867.0,59.1288,59.1288,58.8124,58.8223,265867.0
2023-08-28 09:30:00,59.88,60.48,59.6,60.25,105297.0,59.198,59.7911,58.9212,59.5638,105297.0
2023-08-28 10:00:00,60.28,60.54,60.27,60.49,77666.0,59.5934,59.8505,59.5835,59.801,77666.0
2023-08-28 10:30:00,60.5,60.5,60.2,60.31,49043.0,59.8109,59.8109,59.5143,59.6231,49043.0
2023-08-28 11:00:00,60.33,60.33,60.03,60.03,59100.0,59.6429,59.6429,59.3463,59.3463,59100.0
2023-08-28 11:30:00,60.04,60.18,59.96,60.1,88213.0,59.3562,59.4946,59.2771,59.4155,88213.0
2023-08-28 12:00:00,60.1,60.25,60.08,60.2,69583.0,59.4155,59.5638,59.3957,59.5143,69583.0
2023-08-28 12:30:00,60.2,60.34,60.18,60.32,54534.0,59.5143,59.6527,59.4946,59.633,54534.0
2023-08-28 13:00:00,60.32,60.4,60.18,60.21,135445.0,59.633,59.7121,59.4946,59.5242,135445.0
2023-08-28 13:30:00,60.22,60.26,60.02,60.07,86338.0,59.5341,59.5737,59.3364,59.3858,86338.0
2023-08-28 14:00:00,60.08,60.08,59.92,60.0,54071.0,59.3957,59.3957,59.2375,59.3166,54071.0
2023-08-28 14:30:00,60.0,60.11,59.94,60.06,109256.0,59.3166,59.4254,59.2573,59.3759,109256.0
2023-08-28 15:00:00,60.08,60.26,60.03,60.13,911436.0,59.3957,59.5737,59.3463,59.4451,911436.0
2023-08-28 15:30:00,60.12,60.66,60.12,60.64,1187014.0,59.4352,59.9691,59.4352,59.9493,1187014.0
2023-08-29 09:30:00,60.65,60.68,60.18,60.21,193627.0,59.9592,59.9889,59.4946,59.5242,193627.0
2023-08-29 10:00:00,60.22,60.68,60.18,60.57,302655.0,59.5341,59.9889,59.4946,59.8801,302655.0
2023-08-29 10:30:00,60.58,61.05,60.58,60.91,186008.0,59.89,60.3547,59.89,60.2162,186008.0
2023-08-29 11:00:00,60.91,61.18,60.77,61.17,168204.0,60.2162,60.4832,60.0778,60.4733,168204.0
2023-08-29 11:30:00,61.17,61.34,61.16,61.2,116074.0,60.4733,60.6413,60.4634,60.5029,116074.0
2023-08-29 12:00:00,61.2,61.56,61.13,61.51,78057.0,60.5029,60.8588,60.4337,60.8094,78057.0
2023-08-29 12:30:00,61.55,61.66,61.43,61.6,212255.0,60.849,60.9577,60.7303,60.8984,212255.0
2023-08-29 13:00:00,61.6,61.66,61.46,61.65,71456.0,60.8984,60.9577,60.76,60.9478,71456.0
2023-08-29 13:30:00,61.67,61.67,61.48,61.54,88596.0,60.9676,60.9676,60.7798,60.8391,88596.0
2023-08-29 14:00:00,61.53,61.61,61.45,61.57,68267.0,60.8292,60.9083,60.7501,60.8687,68267.0
2023-08-29 14:30:00,61.56,61.7,61.53,61.62,75443.0,60.8588,60.9972,60.8292,60.9182,75443.0
2023-08-29 15:00:00,61.63,61.74,61.56,61.7,84222.0,60.928,61.0368,60.8588,60.9972,84222.0
2023-08-29 15:30:00,61.69,61.83,61.65,61.71,418066.0,60.9874,61.1258,60.9478,61.0071,418066.0
2023-08-30 09:30:00,61.8,62.13,61.67,62.06,139046.0,61.0961,61.4224,60.9676,61.3531,139046.0
2023-08-30 10:00:00,62.09,62.1,61.38,61.53,190177.0,61.3828,61.3927,60.6809,60.8292,190177.0
2023-08-30 10:30:00,61.54,61.78,61.51,61.7,175734.0,60.8391,61.0763,60.8094,60.9972,175734.0
2023-08-30 11:00:00,61.7,61.77,61.58,61.69,136063.0,60.9972,61.0665,60.8786,60.9874,136063.0
2023-08-30 11:30:00,61.69,61.77,61.6,61.75,143100.0,60.9874,61.0665,60.8984,61.0467,143100.0
2023-08-30 12:00:00,61.75,61.89,61.71,61.83,96468.0,61.0467,61.1851,61.0071,61.1258,96468.0
2023-08-30 12:30:00,61.82,61.89,61.7,61.82,96158.0,61.1159,61.1851,60.9972,61.1159,96158.0
2023-08-30 13:00:00,61.81,61.92,61.75,61.85,83216.0,61.106,61.2147,61.0467,61.1455,83216.0
2023-08-30 13:30:00,61.85,61.95,61.82,61.9,83800.0,61.1455,61.2444,61.1159,61.195,83800.0
2023-08-30 14:00:00,61.9,61.9,61.75,61.75,106329.0,61.195,61.195,61.0467,61.0467,106329.0
2023-08-30 14:30:00,61.75,62.01,61.74,61.85,145451.0,61.0467,61.3037,61.0368,61.1455,145451.0
2023-08-30 15:00:00,61.85,62.01,61.82,62.0,148796.0,61.1455,61.3037,61.1159,61.2938,148796.0
2023-08-30 15:30:00,62.0,62.04,61.82,61.89,308552.0,61.2938,61.3334,61.1159,61.1851,308552.0
2023-08-31 09:30:00,62.0,62.38,61.7,62.3,231328.0,61.2938,61.6695,60.9972,61.5904,231328.0
2023-08-31 10:00:00,62.3,62.34,62.06,62.09,297896.0,61.5904,61.63,61.3531,61.3828,297896.0
2023-08-31 10:30:00,62.09,62.13,61.87,61.99,149068.0,61.3828,61.4224,61.1653,61.2839,149068.0
2023-08-31 11:00:00,61.99,61.99,61.82,61.89,178181.0,61.2839,61.2839,61.1159,61.1851,178181.0
2023-08-31 11:30:00,61.88,61.89,61.7,61.8,93102.0,61.1752,61.1851,60.9972,61.0961,93102.0
2023-08-31 12:00:00,61.79,61.98,61.75,61.91,100583.0,61.0862,61.2741,61.0467,61.2049,100583.0
2023-08-31 12:30:00,61.91,62.03,61.84,62.0,215747.0,61.2049,61.3235,61.1357,61.2938,215747.0
2023-08-31 13:00:00,62.02,62.2,62.01,62.15,84217.0,61.3136,61.4916,61.3037,61.4421,84217.0
2023-08-31 13:30:00,62.15,62.16,61.89,61.99,165628.0,61.4421,61.452,61.1851,61.2839,165628.0
2023-08-31 14:00:00,62.0,62.16,61.95,62.1,231781.0,61.2938,61.452,61.2444,61.3927,231781.0
2023-08-31 14:30:00,62.1,62.19,62.03,62.16,278998.0,61.3927,61.4817,61.3235,61.452,278998.0
2023-08-31 15:00:00,62.16,62.53,62.14,62.5,578673.0,61.452,61.8178,61.4322,61.7881,578673.0
2023-08-31 15:30:00,62.5,62.93,62.5,62.8,932379.0,61.7881,62.2132,61.7881,62.0847,932379.0
2023-09-01 09:30:00,63.28,63.31,62.38,62.75,183589.0,62.5593,62.5889,61.6695,62.0353,183589.0
2023-09-01 10:00:00,62.74,62.94,62.58,62.72,319733.0,62.0254,62.2231,61.8672,62.0056,319733.0
2023-09-01 10:30:00,62.72,62.72,62.02,62.15,222115.0,62.0056,62.0056,61.3136,61.4421,222115.0
2023-09-01 11:00:00,62.13,62.46,62.0,62.35,200111.0,61.4224,61.7486,61.2938,61.6398,200111.0
2023-09-01 11:30:00,62.36,62.47,62.1,62.15,144618.0,61.6497,61.7585,61.3927,61.4421,144618.0
2023-09-01 12:00:00,62.15,62.4,62.07,62.19,82340.0,61.4421,61.6893,61.363,61.4817,82340.0
2023-09-01 12:30:00,62.17,62.43,62.15,62.36,132246.0,61.4619,61.7189,61.4421,61.6497,132246.0
2023-09-01 13:00:00,62.37,62.69,62.37,62.53,123734.0,61.6596,61.976,61.6596,61.8178,123734.0
2023-09-01 13:30:00,62.53,62.64,62.39,62.47,168064.0,61.8178,61.9265,61.6794,61.7585,168064.0
2023-09-01 14:00:00,62.47,62.53,62.22,62.3,375887.0,61.7585,61.8178,61.5113,61.5904,375887.0
2023-09-01 14:30:00,62.29,62.49,62.29,62.48,78276.0,61.5805,61.7783,61.5805,61.7684,78276.0
2023-09-01 15:00:00,62.49,62.57,62.42,62.51,147256.0,61.7783,61.8573,61.709,61.798,147256.0
2023-09-01 15:30:00,62.52,62.6,62.16,62.19,539762.0,61.8079,61.887,61.452,61.4817,539762.0
2023-09-05 09:30:00,62.21,62.57,61.71,61.9,430490.0,61.5014,61.8573,61.0071,61.195,430490.0
2023-09-05 10:00:00,61.9,62.48,61.86,62.35,418506.0,61.195,61.7684,61.1554,61.6398,418506.0
2023-09-05 10:30:00,62.34,62.46,62.19,62.28,363297.0,61.63,61.7486,61.4817,61.5706,363297.0
2023-09-05 11:00:00,62.28,62.54,62.26,62.33,312724.0,61.5706,61.8277,61.5509,61.6201,312724.0
2023-09-05 11:30:00,62.34,62.42,62.0,62.15,216437.0,61.63,61.709,61.2938,61.4421,216437.0
2023-09-05 12:00:00,62.16,62.37,62.15,62.25,144957.0,61.452,61.6596,61.4421,61.541,144957.0
2023-09-05 12:30:00,62.26,62.29,62.14,62.22,125059.0,61.5509,61.5805,61.4322,61.5113,125059.0
2023-09-05 13:00:00,62.22,62.24,62.07,62.1,144444.0,61.5113,61.5311,61.363,61.3927,144444.0
2023-09-05 13:30:00,62.1,62.21,62.09,62.16,150840.0,61.3927,61.5014,61.3828,61.452,150840.0
2023-09-05 14:00:00,62.16,62.18,61.98,62.18,114613.0,61.452,61.4718,61.2741,61.4718,114613.0
2023-09-05 14:30:00,62.18,62.19,62.0,62.02,734390.0,61.4718,61.4817,61.2938,61.3136,734390.0
2023-09-05 15:00:00,62.02,62.03,61.81,61.87,238570.0,61.3136,61.3235,61.106,61.1653,238570.0
2023-09-05 15:30:00,61.87,62.15,61.85,61.97,655191.0,61.1653,61.4421,61.1455,61.2642,655191.0
2023-09-06 09:30:00,61.53,61.88,61.23,61.7,189090.0,60.8292,61.1752,60.5326,60.9972,189090.0
2023-09-06 10:00:00,61.68,61.87,61.27,61.34,281851.0,60.9775,61.1653,60.5721,60.6413,281851.0
2023-09-06 10:30:00,61.33,61.53,61.2,61.23,146026.0,60.6315,60.8292,60.5029,60.5326,146026.0
2023-09-06 11:00:00,61.23,61.34,61.14,61.31,104396.0,60.5326,60.6413,60.4436,60.6117,104396.0
2023-09-06 11:30:00,61.3,61.31,61.07,61.22,133076.0,60.6018,60.6117,60.3744,60.5227,133076.0
2023-09-06 12:00:00,61.21,61.34,61.15,61.19,81765.0,60.5128,60.6413,60.4535,60.4931,81765.0
2023-09-06 12:30:00,61.18,61.31,61.06,61.1,129455.0,60.4832,60.6117,60.3645,60.4041,129455.0
2023-09-06 13:00:00,61.1,61.29,61.04,61.15,69054.0,60.4041,60.5919,60.3448,60.4535,69054.0
2023-09-06 13:30:00,61.15,61.33,61.14,61.27,126298.0,60.4535,60.6315,60.4436,60.5721,126298.0
2023-09-06 14:00:00,61.27,61.37,61.14,61.29,157134.0,60.5721,60.671,60.4436,60.5919,157134.0
2023-09-06 14:30:00,61.28,61.34,61.23,61.29,122054.0,60.582,60.6413,60.5326,60.5919,122054.0
2023-09-06 15:00:00,61.29,61.73,61.27,61.7,203748.0,60.5919,61.0269,60.5721,60.9972,203748.0
2023-09-06 15:30:00,61.7,61.84,61.64,61.72,476278.0,60.9972,61.1357,60.9379,61.017,476278.0
2023-09-07 09:30:00,61.07,61.51,60.99,61.09,140764.0,60.3744,60.8094,60.2953,60.3942,140764.0
2023-09-07 10:00:00,61.05,61.07,60.5,60.72,301131.0,60.3547,60.3744,59.8109,60.0284,301131.0
2023-09-07 10:30:00,60.7,61.15,60.54,61.03,131471.0,60.0086,60.4535,59.8505,60.3349,131471.0
2023-09-07 11:00:00,61.04,61.24,60.98,61.14,132967.0,60.3448,60.5425,60.2855,60.4436,132967.0
2023-09-07 11:30:00,61.16,61.2,61.02,61.12,119522.0,60.4634,60.5029,60.325,60.4239,119522.0
2023-09-07 12:00:00,61.1,61.24,61.08,61.21,91807.0,60.4041,60.5425,60.3843,60.5128,91807.0
2023-09-07 12:30:00,61.22,61.37,61.2,61.23,131509.0,60.5227,60.671,60.5029,60.5326,131509.0
2023-09-07 13:00:00,61.23,61.31,61.09,61.24,114966.0,60.5326,60.6117,60.3942,60.5425,114966.0
2023-09-07 13:30:00,61.24,61.32,61.08,61.2,145045.0,60.5425,60.6216,60.3843,60.5029,145045.0
2023-09-07 14:00:00,61.21,61.24,60.97,61.0,169764.0,60.5128,60.5425,60.2756,60.3052,169764.0
2023-09-07 14:30:00,60.99,61.15,60.97,61.14,123573.0,60.2953,60.4535,60.2756,60.4436,123573.0
2023-09-07 15:00:00,61.15,61.25,61.08,61.2,114009.0,60.4535,60.5524,60.3843,60.5029,114009.0
2023-09-07 15:30:00,61.21,61.42,61.08,61.38,727903.0,60.5128,60.7204,60.3843,60.6809,727903.0
2023-09-08 09:30:00,61.36,61.59,61.19,61.5,163536.0,60.6611,60.8885,60.4931,60.7995,163536.0
2023-09-08 10:00:00,61.5,62.07,61.49,61.96,256107.0,60.7995,61.363,60.7896,61.2543,256107.0
2023-09-08 10:30:00,61.98,62.15,61.82,61.98,112959.0,61.2741,61.4421,61.1159,61.2741,112959.0
2023-09-08 11:00:00,61.97,62.3,61.97,62.29,147445.0,61.2642,61.5904,61.2642,61.5805,147445.0
2023-09-08 11:30:00,62.29,62.31,62.15,62.28,124633.0,61.5805,61.6003,61.4421,61.5706,124633.0
2023-09-08 12:00:00,62.3,62.39,62.2,62.22,138275.0,61.5904,61.6794,61.4916,61.5113,138275.0
2023-09-08 12:30:00,62.23,62.29,62.09,62.13,154379.0,61.5212,61.5805,61.3828,61.4224,154379.0
2023-09-08 13:00:00,62.13,62.22,62.01,62.15,98195.0,61.4224,61.5113,61.3037,61.4421,98195.0
2023-09-08 13:30:00,62.16,62.36,62.16,62.35,143979.0,61.452,61.6497,61.452,61.6398,143979.0
2023-09-08 14:00:00,62.36,62.49,62.28,62.46,78656.0,61.6497,61.7783,61.5706,61.7486,78656.0
2023-09-08 14:30:00,62.46,62.58,62.39,62.55,206663.0,61.7486,61.8672,61.6794,61.8376,206663.0
2023-09-08 15:00:00,62.55,62.71,62.49,62.59,142069.0,61.8376,61.9957,61.7783,61.8771,142069.0
2023-09-08 15:30:00,62.59,62.86,62.56,62.82,583590.0,61.8771,62.144,61.8475,62.1045,583590.0
2023-09-11 09:30:00,63.46,63.55,62.86,62.87,128924.0,62.7372,62.8262,62.144,62.1539,128924.0
2023-09-11 10:00:00,62.88,63.11,62.81,63.08,209165.0,62.1638,62.3912,62.0946,62.3615,209165.0
2023-09-11 10:30:00,63.07,63.27,62.98,63.24,119970.0,62.3516,62.5494,62.2627,62.5197,119970.0
2023-09-11 11:00:00,63.24,63.34,63.07,63.28,124901.0,62.5197,62.6186,62.3516,62.5593,124901.0
2023-09-11 11:30:00,63.27,63.28,63.12,63.2,108285.0,62.5494,62.5593,62.4011,62.4802,108285.0
2023-09-11 12:00:00,63.2,63.37,63.19,63.37,94045.0,62.4802,62.6482,62.4703,62.6482,94045.0
2023-09-11 12:30:00,63.36,63.37,63.24,63.28,205958.0,62.6383,62.6482,62.5197,62.5593,205958.0
2023-09-11 13:00:00,63.28,63.34,63.19,63.33,69038.0,62.5593,62.6186,62.4703,62.6087,69038.0
2023-09-11 13:30:00,63.34,63.41,63.3,63.34,97077.0,62.6186,62.6878,62.579,62.6186,97077.0
2023-09-11 14:00:00,63.34,63.35,63.19,63.28,65320.0,62.6186,62.6285,62.4703,62.5593,65320.0
2023-09-11 14:30:00,63.27,63.41,63.16,63.41,87639.0,62.5494,62.6878,62.4406,62.6878,87639.0
2023-09-11 15:00:00,63.41,63.42,63.27,63.32,135789.0,62.6878,62.6977,62.5494,62.5988,135789.0
2023-09-11 15:30:00,63.32,63.34,63.14,63.2,747944.0,62.5988,62.6186,62.4208,62.4802,747944.0
2023-09-12 09:30:00,63.3,63.68,63.24,63.51,84657.0,62.579,62.9547,62.5197,62.7866,84657.0
2023-09-12 10:00:00,63.5,63.61,63.32,63.48,95153.0,62.7767,62.8855,62.5988,62.757,95153.0
2023-09-12 10:30:00,63.46,63.68,63.39,63.47,115008.0,62.7372,62.9547,62.668,62.7471,115008.0
2023-09-12 11:00:00,63.49,63.59,63.39,63.53,72697.0,62.7669,62.8657,62.668,62.8064,72697.0
2023-09-12 11:30:00,63.53,63.71,63.52,63.64,120098.0,62.8064,62.9844,62.7965,62.9152,120098.0
2023-09-12 12:00:00,63.63,63.72,63.56,63.66,79865.0,62.9053,62.9942,62.8361,62.9349,79865.0
2023-09-12 12:30:00,63.66,63.75,63.61,63.74,110472.0,62.9349,63.0239,62.8855,63.014,110472.0
2023-09-12 13:00:00,63.75,64.05,63.7,64.05,156859.0,63.0239,63.3205,62.9745,63.3205,156859.0
2023-09-12 13:30:00,64.06,64.1,63.86,63.92,115713.0,63.3304,63.3699,63.1326,63.192,115713.0
2023-09-12 14:00:00,63.9,64.14,63.88,64.12,597804.0,63.1722,63.4095,63.1524,63.3897,597804.0
2023-09-12 14:30:00,64.1,64.22,63.95,64.03,175175.0,63.3699,63.4885,63.2216,63.3007,175175.0
2023-09-12 15:00:00,64.03,64.06,63.89,63.94,165758.0,63.3007,63.3304,63.1623,63.2117,165758.0
2023-09-12 15:30:00,63.93,63.94,63.65,63.79,500992.0,63.2019,63.2117,62.925,63.0634,500992.0
2023-09-13 09:30:00,63.8,64.12,63.8,64.05,122658.0,63.0733,63.3897,63.0733,63.3205,122658.0
2023-09-13 10:00:00,64.06,64.11,63.86,63.99,166841.0,63.3304,63.3798,63.1326,63.2612,166841.0
2023-09-13 10:30:00,63.98,64.31,63.97,64.24,111182.0,63.2513,63.5775,63.2414,63.5083,111182.0
2023-09-13 11:00:00,64.24,64.29,64.05,64.06,102461.0,63.5083,63.5577,63.3205,63.3304,102461.0
2023-09-13 11:30:00,64.07,64.15,63.89,64.01,198663.0,63.3403,63.4193,63.1623,63.2809,198663.0
2023-09-13 12:00:00,64.0,64.01,63.83,63.96,127689.0,63.2711,63.2809,63.103,63.2315,127689.0
2023-09-13 12:30:00,63.96,64.07,63.94,64.01,83780.0,63.2315,63.3403,63.2117,63.2809,83780.0
2023-09-13 13:00:00,64.01,64.22,63.95,64.03,140255.0,63.2809,63.4885,63.2216,63.3007,140255.0
2023-09-13 13:30:00,64.03,64.19,63.99,64.05,173593.0,63.3007,63.4589,63.2612,63.3205,173593.0
2023-09-13 14:00:00,64.03,64.08,63.86,63.95,173037.0,63.3007,63.3501,63.1326,63.2216,173037.0
2023-09-13 14:30:00,63.94,63.97,63.63,63.71,153839.0,63.2117,63.2414,62.9053,62.9844,153839.0
2023-09-13 15:00:00,63.71,63.71,63.45,63.47,284450.0,62.9844,62.9844,62.7273,62.7471,284450.0
2023-09-13 15:30:00,63.48,63.5,63.2,63.22,802985.0,62.757,62.7767,62.4802,62.4999,802985.0
2023-09-14 09:30:00,64.05,64.13,63.2,63.4,172811.0,63.3205,63.3996,62.4802,62.6779,172811.0
2023-09-14 10:00:00,63.42,63.6,63.29,63.6,259634.0,62.6977,62.8756,62.5691,62.8756,259634.0
2023-09-14 10:30:00,63.6,63.67,63.5,63.58,170978.0,62.8756,62.9448,62.7767,62.8558,170978.0
2023-09-14 11:00:00,63.58,63.86,63.4,63.44,125395.0,62.8558,63.1326,62.6779,62.7174,125395.0
2023-09-14 11:30:00,63.43,63.55,63.41,63.54,98286.0,62.7075,62.8262,62.6878,62.8163,98286.0
2023-09-14 12:00:00,63.54,63.7,63.53,63.66,138964.0,62.8163,62.9745,62.8064,62.9349,138964.0
2023-09-14 12:30:00,63.66,63.72,63.55,63.55,126511.0,62.9349,62.9942,62.8262,62.8262,126511.0
2023-09-14 13:00:00,63.55,63.61,63.52,63.53,114093.0,62.8262,62.8855,62.7965,62.8064,114093.0
2023-09-14 13:30:00,63.53,63.65,63.51,63.58,204165.0,62.8064,62.925,62.7866,62.8558,204165.0
2023-09-14 14:00:00,63.58,63.84,63.57,63.75,147963.0,62.8558,63.1129,62.846,63.0239,147963.0
2023-09-14 14:30:00,63.75,63.97,63.74,63.95,150078.0,63.0239,63.2414,63.014,63.2216,150078.0
2023-09-14 15:00:00,63.95,64.14,63.84,63.84,261688.0,63.2216,63.4095,63.1129,63.1129,261688.0
2023-09-14 15:30:00,63.85,63.94,63.55,63.7,1069652.0,63.1228,63.2117,62.8262,62.9745,1069652.0
2023-09-15 09:30:00,63.55,63.99,63.46,63.98,220900.0,62.8262,63.2612,62.7372,63.2513,220900.0
2023-09-15 10:00:00,64.0,64.42,63.99,64.22,163711.0,63.2711,63.6863,63.2612,63.4885,163711.0
2023-09-15 10:30:00,64.22,64.23,63.74,63.76,103838.0,63.4885,63.4984,63.014,63.0338,103838.0
2023-09-15 11:00:00,63.76,63.86,63.53,63.84,128152.0,63.0338,63.1326,62.8064,63.1129,128152.0
2023-09-15 11:30:00,63.84,63.91,63.72,63.84,92020.0,63.1129,63.1821,62.9942,63.1129,92020.0
2023-09-15 12:00:00,63.84,64.03,63.82,64.02,106282.0,63.1129,63.3007,63.0931,63.2908,106282.0
2023-09-15 12:30:00,64.02,64.22,64.0,64.1,74137.0,63.2908,63.4885,63.2711,63.3699,74137.0
2023-09-15 13:00:00,64.12,64.12,63.88,63.91,79481.0,63.3897,63.3897,63.1524,63.1821,79481.0
2023-09-15 13:30:00,63.9,63.99,63.72,63.89,116409.0,63.1722,63.2612,62.9942,63.1623,116409.0
2023-09-15 14:00:00,63.9,63.92,63.68,63.71,122265.0,63.1722,63.192,62.9547,62.9844,122265.0
2023-09-15 14:30:00,63.71,63.92,63.68,63.92,197083.0,62.9844,63.192,62.9547,63.192,197083.0
2023-09-15 15:00:00,63.92,64.25,63.86,64.22,174922.0,63.192,63.5182,63.1326,63.4885,174922.0
2023-09-15 15:30:00,64.22,64.59,64.2,64.46,1041279.0,63.4885,63.8543,63.4688,63.7258,1041279.0
2023-09-18 09:30:00,64.36,64.4,63.95,64.02,118599.0,63.627,63.6665,63.2216,63.2908,118599.0
2023-09-18 10:00:00,64.02,64.29,63.95,64.15,145853.0,63.2908,63.5577,63.2216,63.4193,145853.0
2023-09-18 10:30:00,64.16,64.32,64.05,64.24,82565.0,63.4292,63.5874,63.3205,63.5083,82565.0
2023-09-18 11:00:00,64.24,64.36,64.2,64.29,81250.0,63.5083,63.627,63.4688,63.5577,81250.0
2023-09-18 11:30:00,64.28,64.63,64.27,64.45,121701.0,63.5479,63.8939,63.538,63.7159,121701.0
2023-09-18 12:00:00,64.44,64.56,64.43,64.48,121472.0,63.706,63.8247,63.6962,63.7456,121472.0
2023-09-18 12:30:00,64.5,64.55,64.45,64.46,97273.0,63.7654,63.8148,63.7159,63.7258,97273.0
2023-09-18 13:00:00,64.47,64.52,64.3,64.37,59486.0,63.7357,63.7851,63.5676,63.6368,59486.0
2023-09-18 13:30:00,64.36,64.5,64.34,64.38,64312.0,63.627,63.7654,63.6072,63.6467,64312.0
2023-09-18 14:00:00,64.38,64.41,64.27,64.39,107340.0,63.6467,63.6764,63.538,63.6566,107340.0
2023-09-18 14:30:00,64.39,64.5,64.3,64.41,157365.0,63.6566,63.7654,63.5676,63.6764,157365.0
2023-09-18 15:00:00,64.41,64.58,64.38,64.45,188996.0,63.6764,63.8444,63.6467,63.7159,188996.0
2023-09-18 15:30:00,64.44,64.53,64.34,64.46,448574.0,63.706,63.795,63.6072,63.7258,448574.0
2023-09-19 09:30:00,64.33,64.58,64.24,64.25,62039.0,63.5973,63.8444,63.5083,63.5182,62039.0
2023-09-19 10:00:00,64.26,64.43,64.15,64.26,87161.0,63.5281,63.6962,63.4193,63.5281,87161.0
2023-09-19 10:30:00,64.25,64.25,63.95,64.01,94360.0,63.5182,63.5182,63.2216,63.2809,94360.0
2023-09-19 11:00:00,64.02,64.06,63.9,63.93,43957.0,63.2908,63.3304,63.1722,63.2019,43957.0
2023-09-19 11:30:00,63.94,63.99,63.78,63.83,49933.0,63.2117,63.2612,63.0536,63.103,49933.0
2023-09-19 12:00:00,63.84,63.84,63.62,63.65,71475.0,63.1129,63.1129,62.8954,62.925,71475.0
2023-09-19 12:30:00,63.64,63.65,63.47,63.53,70462.0,62.9152,62.925,62.7471,62.8064,70462.0
2023-09-19 13:00:00,63.54,63.87,63.53,63.8,80469.0,62.8163,63.1425,62.8064,63.0733,80469.0
2023-09-19 13:30:00,63.82,63.88,63.72,63.72,166773.0,63.0931,63.1524,62.9942,62.9942,166773.0
2023-09-19 14:00:00,63.73,63.76,63.49,63.49,146692.0,63.0041,63.0338,62.7669,62.7669,146692.0
2023-09-19 14:30:00,63.48,63.64,63.28,63.28,161504.0,62.757,62.9152,62.5593,62.5593,161504.0
2023-09-19 15:00:00,63.28,63.63,63.23,63.6,163646.0,62.5593,62.9053,62.5098,62.8756,163646.0
2023-09-19 15:30:00,63.61,63.71,63.42,63.43,378977.0,62.8855,62.9844,62.6977,62.7075,378977.0
2023-09-20 09:30:00,63.69,64.18,63.57,64.12,89821.0,62.9646,63.449,62.846,63.3897,89821.0
2023-09-20 10:00:00,64.1,64.27,64.0,64.19,126795.0,63.3699,63.538,63.2711,63.4589,126795.0
2023-09-20 10:30:00,64.2,64.42,64.15,64.36,113245.0,63.4688,63.6863,63.4193,63.627,113245.0
2023-09-20 11:00:00,64.38,64.48,64.31,64.45,84250.0,63.6467,63.7456,63.5775,63.7159,84250.0
2023-09-20 11:30:00,64.45,64.52,64.38,64.49,126018.0,63.7159,63.7851,63.6467,63.7555,126018.0
2023-09-20 12:00:00,64.5,64.6,64.42,64.59,69447.0,63.7654,63.8642,63.6863,63.8543,69447.0
2023-09-20 12:30:00,64.6,64.64,64.51,64.56,93677.0,63.8642,63.9038,63.7752,63.8247,93677.0
2023-09-20 13:00:00,64.56,64.59,64.48,64.57,104716.0,63.8247,63.8543,63.7456,63.8346,104716.0
2023-09-20 13:30:00,64.58,64.77,64.54,64.71,142123.0,63.8444,64.0323,63.8049,63.973,142123.0
2023-09-20 14:00:00,64.7,64.72,64.28,64.42,164337.0,63.9631,63.9829,63.5479,63.6863,164337.0
2023-09-20 14:30:00,64.42,64.65,64.18,64.25,117981.0,63.6863,63.9136,63.449,63.5182,117981.0
2023-09-20 15:00:00,64.24,64.3,63.56,63.88,188513.0,63.5083,63.5676,62.8361,63.1524,188513.0
2023-09-20 15:30:00,63.9,63.92,63.54,63.64,486415.0,63.1722,63.192,62.8163,62.9152,486415.0
2023-09-21 09:30:00,62.68,62.68,61.79,61.8,237761.0,61.9661,61.9661,61.0862,61.0961,237761.0
2023-09-21 10:00:00,61.82,62.3,61.79,61.98,116766.0,61.1159,61.5904,61.0862,61.2741,116766.0
2023-09-21 10:30:00,61.98,62.09,61.63,61.66,90615.0,61.2741,61.3828,60.928,60.9577,90615.0
2023-09-21 11:00:00,61.67,61.75,61.53,61.64,110162.0,60.9676,61.0467,60.8292,60.9379,110162.0
2023-09-21 11:30:00,61.65,61.9,61.65,61.84,98886.0,60.9478,61.195,60.9478,61.1357,98886.0
2023-09-21 12:00:00,61.84,61.85,61.65,61.78,71336.0,61.1357,61.1455,60.9478,61.0763,71336.0
2023-09-21 12:30:00,61.76,61.86,61.71,61.78,62439.0,61.0566,61.1554,61.0071,61.0763,62439.0
2023-09-21 13:00:00,61.79,62.11,61.7,61.98,108231.0,61.0862,61.4026,60.9972,61.2741,108231.0
2023-09-21 13:30:00,61.99,62.06,61.87,61.99,112975.0,61.2839,61.3531,61.1653,61.2839,112975.0
2023-09-21 14:00:00,61.97,62.01,61.9,61.99,73027.0,61.2642,61.3037,61.195,61.2839,73027.0
2023-09-21 14:30:00,61.98,62.02,61.89,61.89,76387.0,61.2741,61.3136,61.1851,61.1851,76387.0
2023-09-21 15:00:00,61.9,61.94,61.69,61.71,144748.0,61.195,61.2345,60.9874,61.0071,144748.0
2023-09-21 15:30:00,61.7,61.71,61.36,61.37,603333.0,60.9972,61.0071,60.6611,60.671,603333.0
2023-09-22 09:30:00,62.12,62.36,61.6,61.87,325186.0,61.4125,61.6497,60.8984,61.1653,325186.0
2023-09-22 10:00:00,61.87,62.44,61.64,62.39,241824.0,61.1653,61.7288,60.9379,61.6794,241824.0
2023-09-22 10:30:00,62.37,62.64,62.36,62.51,157302.0,61.6596,61.9265,61.6497,61.798,157302.0
2023-09-22 11:00:00,62.51,62.56,62.4,62.55,169089.0,61.798,61.8475,61.6893,61.8376,169089.0
2023-09-22 11:30:00,62.55,62.62,62.4,62.43,113179.0,61.8376,61.9068,61.6893,61.7189,113179.0
2023-09-22 12:00:00,62.42,62.42,62.17,62.32,139690.0,61.709,61.709,61.4619,61.6102,139690.0
2023-09-22 12:30:00,62.33,62.48,62.25,62.32,83331.0,61.6201,61.7684,61.541,61.6102,83331.0
2023-09-22 13:00:00,62.32,62.49,62.22,62.29,104860.0,61.6102,61.7783,61.5113,61.5805,104860.0
2023-09-22 13:30:00,62.28,62.29,62.08,62.09,150473.0,61.5706,61.5805,61.3729,61.3828,150473.0
2023-09-22 14:00:00,62.08,62.12,61.86,61.93,106126.0,61.3729,61.4125,61.1554,61.2246,106126.0
2023-09-22 14:30:00,61.92,62.04,61.84,61.93,171863.0,61.2147,61.3334,61.1357,61.2246,171863.0
2023-09-22 15:00:00,61.93,62.21,61.91,62.13,166453.0,61.2246,61.5014,61.2049,61.4224,166453.0
2023-09-22 15:30:00,62.12,62.2,61.93,62.17,637017.0,61.4125,61.4916,61.2246,61.4619,637017.0
2023-09-25 09:30:00,61.87,63.01,61.87,62.93,302960.0,61.1653,62.2923,61.1653,62.2132,302960.0
2023-09-25 10:00:00,62.93,63.21,62.83,62.95,188844.0,62.2132,62.4901,62.1144,62.233,188844.0
2023-09-25 10:30:00,62.93,63.06,62.84,62.86,125537.0,62.2132,62.3418,62.1243,62.144,125537.0
2023-09-25 11:00:00,62.87,63.41,62.72,63.27,131506.0,62.1539,62.6878,62.0056,62.5494,131506.0
2023-09-25 11:30:00,63.28,63.42,63.22,63.36,94494.0,62.5593,62.6977,62.4999,62.6383,94494.0
2023-09-25 12:00:00,63.36,63.48,63.29,63.46,81681.0,62.6383,62.757,62.5691,62.7372,81681.0
2023-09-25 12:30:00,63.44,63.54,63.35,63.52,216682.0,62.7174,62.8163,62.6285,62.7965,216682.0
2023-09-25 13:00:00,63.52,63.74,63.44,63.54,153032.0,62.7965,63.014,62.7174,62.8163,153032.0
2023-09-25 13:30:00,63.54,63.74,63.5,63.71,81432.0,62.8163,63.014,62.7767,62.9844,81432.0
2023-09-25 14:00:00,63.71,63.77,63.53,63.61,119879.0,62.9844,63.0437,62.8064,62.8855,119879.0
2023-09-25 14:30:00,63.61,63.7,63.52,63.55,131176.0,62.8855,62.9745,62.7965,62.8262,131176.0
2023-09-25 15:00:00,63.55,63.69,63.42,63.5,120346.0,62.8262,62.9646,62.6977,62.7767,120346.0
2023-09-25 15:30:00,63.5,63.75,63.45,63.55,607501.0,62.7767,63.0239,62.7273,62.8262,607501.0
2023-09-26 09:30:00,62.76,63.21,62.76,62.83,63015.0,62.0452,62.4901,62.0452,62.1144,63015.0
2023-09-26 10:00:00,62.86,62.88,62.34,62.52,62022.0,62.144,62.1638,61.63,61.8079,62022.0
2023-09-26 10:30:00,62.5,62.81,62.48,62.64,70095.0,61.7881,62.0946,61.7684,61.9265,70095.0
2023-09-26 11:00:00,62.65,62.69,62.19,62.21,91729.0,61.9364,61.976,61.4817,61.5014,91729.0
2023-09-26 11:30:00,62.2,62.29,62.1,62.25,44237.0,61.4916,61.5805,61.3927,61.541,44237.0
2023-09-26 12:00:00,62.27,62.3,62.11,62.16,64582.0,61.5608,61.5904,61.4026,61.452,64582.0
2023-09-26 12:30:00,62.16,62.32,62.11,62.27,95935.0,61.452,61.6102,61.4026,61.5608,95935.0
2023-09-26 13:00:00,62.26,62.32,62.02,62.05,45185.0,61.5509,61.6102,61.3136,61.3433,45185.0
2023-09-26 13:30:00,62.01,62.12,61.95,62.04,103609.0,61.3037,61.4125,61.2444,61.3334,103609.0
2023-09-26 14:00:00,62.04,62.04,61.83,61.86,46612.0,61.3334,61.3334,61.1258,61.1554,46612.0
2023-09-26 14:30:00,61.85,61.92,61.73,61.8,97441.0,61.1455,61.2147,61.0269,61.0961,97441.0
2023-09-26 15:00:00,61.79,61.81,61.58,61.6,142255.0,61.0862,61.106,60.8786,60.8984,142255.0
2023-09-26 15:30:00,61.61,61.74,61.48,61.51,632237.0,60.9083,61.0368,60.7798,60.8094,632237.0
2023-09-27 09:30:00,62.0,62.15,61.66,62.01,90440.0,61.2938,61.4421,60.9577,61.3037,90440.0
2023-09-27 10:00:00,62.03,62.11,61.72,62.02,100326.0,61.3235,61.4026,61.017,61.3136,100326.0
2023-09-27 10:30:00,62.02,62.09,61.77,61.89,110316.0,61.3136,61.3828,61.0665,61.1851,110316.0
2023-09-27 11:00:00,61.88,62.13,61.87,62.07,116803.0,61.1752,61.4224,61.1653,61.363,116803.0
2023-09-27 11:30:00,62.07,62.25,62.04,62.14,126113.0,61.363,61.541,61.3334,61.4322,126113.0
2023-09-27 12:00:00,62.14,62.14,61.73,61.78,109915.0,61.4322,61.4322,61.0269,61.0763,109915.0
2023-09-27 12:30:00,61.77,62.0,61.68,61.8,58906.0,61.0665,61.2938,60.9775,61.0961,58906.0
2023-09-27 13:00:00,61.8,61.89,61.47,61.49,39052.0,61.0961,61.1851,60.7699,60.7896,39052.0
2023-09-27 13:30:00,61.47,61.6,61.27,61.59,53931.0,60.7699,60.8984,60.5721,60.8885,53931.0
2023-09-27 14:00:00,61.6,61.75,61.45,61.74,68095.0,60.8984,61.0467,60.7501,61.0368,68095.0
2023-09-27 14:30:00,61.78,62.17,61.78,62.01,94862.0,61.0763,61.4619,61.0763,61.3037,94862.0
2023-09-27 15:00:00,62.0,62.2,61.88,61.98,159811.0,61.2938,61.4916,61.1752,61.2741,159811.0
2023-09-27 15:30:00,61.98,62.12,61.72,62.09,406717.0,61.2741,61.4125,61.017,61.3828,406717.0
2023-09-28 09:30:00,61.9,62.55,61.83,62.54,50051.0,61.195,61.8376,61.1258,61.8277,50051.0
2023-09-28 10:00:00,62.53,62.59,61.96,62.11,65940.0,61.8178,61.8771,61.2543,61.4026,65940.0
2023-09-28 10:30:00,62.11,62.33,61.89,62.25,138125.0,61.4026,61.6201,61.1851,61.541,138125.0
2023-09-28 11:00:00,62.26,62.44,62.11,62.37,92446.0,61.5509,61.7288,61.4026,61.6596,92446.0
2023-09-28 11:30:00,62.37,62.72,62.37,62.61,113379.0,61.6596,62.0056,61.6596,61.8969,113379.0
2023-09-28 12:00:00,62.6,62.79,62.52,62.76,70803.0,61.887,62.0748,61.8079,62.0452,70803.0
2023-09-28 12:30:00,62.76,62.78,62.53,62.6,64982.0,62.0452,62.0649,61.8178,61.887,64982.0
2023-09-28 13:00:00,62.62,62.67,62.44,62.45,48036.0,61.9068,61.9562,61.7288,61.7387,48036.0
2023-09-28 13:30:00,62.45,62.45,62.15,62.18,75587.0,61.7387,61.7387,61.4421,61.4718,75587.0
2023-09-28 14:00:00,62.19,62.46,62.13,62.43,63347.0,61.4817,61.7486,61.4224,61.7189,63347.0
2023-09-28 14:30:00,62.42,62.42,62.18,62.36,68159.0,61.709,61.709,61.4718,61.6497,68159.0
2023-09-28 15:00:00,62.37,62.67,62.33,62.63,113357.0,61.6596,61.9562,61.6201,61.9167,113357.0
2023-09-28 15:30:00,62.64,62.65,62.23,62.55,386133.0,61.9265,61.9364,61.5212,61.8376,386133.0
2023-09-29 09:30:00,63.2,63.2,62.37,62.93,237198.0,62.4802,62.4802,61.6596,62.2132,237198.0
2023-09-29 10:00:00,62.93,63.08,62.54,62.67,160783.0,62.2132,62.3615,61.8277,61.9562,160783.0
2023-09-29 10:30:00,62.66,62.86,62.55,62.58,73836.0,61.9463,62.144,61.8376,61.8672,73836.0
2023-09-29 11:00:00,62.58,62.72,62.45,62.54,168309.0,61.8672,62.0056,61.7387,61.8277,168309.0
2023-09-29 11:30:00,62.53,62.56,62.06,62.17,114200.0,61.8178,61.8475,61.3531,61.4619,114200.0
2023-09-29 12:00:00,62.16,62.25,61.95,62.17,113167.0,61.452,61.541,61.2444,61.4619,113167.0
2023-09-29 12:30:00,62.17,62.21,61.82,61.85,86729.0,61.4619,61.5014,61.1159,61.1455,86729.0
2023-09-29 13:00:00,61.82,61.82,61.56,61.72,71372.0,61.1159,61.1159,60.8588,61.017,71372.0
2023-09-29 13:30:00,61.73,61.86,61.66,61.67,62016.0,61.0269,61.1554,60.9577,60.9676,62016.0
2023-09-29 14:00:00,61.68,61.88,61.61,61.7,73171.0,60.9775,61.1752,60.9083,60.9972,73171.0
2023-09-29 14:30:00,61.7,62.02,61.65,62.0,56226.0,60.9972,61.3136,60.9478,61.2938,56226.0
2023-09-29 15:00:00,62.01,62.06,61.65,61.75,74930.0,61.3037,61.3531,60.9478,61.0467,74930.0
2023-09-29 15:30:00,61.75,61.92,61.46,61.6,539183.0,61.0467,61.2147,60.76,60.8984,539183.0
2023-10-02 09:30:00,61.55,61.87,61.27,61.32,81600.0,60.849,61.1653,60.5721,60.6216,81600.0
2023-10-02 10:00:00,61.29,61.68,61.23,61.39,117659.0,60.5919,60.9775,60.5326,60.6908,117659.0
2023-10-02 10:30:00,61.38,61.44,61.05,61.2,51009.0,60.6809,60.7402,60.3547,60.5029,51009.0
2023-10-02 11:00:00,61.2,61.61,61.11,61.6,81161.0,60.5029,60.9083,60.414,60.8984,81161.0
2023-10-02 11:30:00,61.61,61.67,61.1,61.21,61147.0,60.9083,60.9676,60.4041,60.5128,61147.0
2023-10-02 12:00:00,61.2,61.21,60.97,61.04,38272.0,60.5029,60.5128,60.2756,60.3448,38272.0
2023-10-02 12:30:00,61.04,61.13,60.89,60.95,46549.0,60.3448,60.4337,60.1965,60.2558,46549.0
2023-10-02 13:00:00,60.96,61.17,60.88,61.17,48210.0,60.2657,60.4733,60.1866,60.4733,48210.0
2023-10-02 13:30:00,61.17,61.23,61.07,61.08,50923.0,60.4733,60.5326,60.3744,60.3843,50923.0
2023-10-02 14:00:00,61.1,61.3,60.96,60.98,88471.0,60.4041,60.6018,60.2657,60.2855,88471.0
2023-10-02 14:30:00,60.99,61.07,60.96,61.01,64517.0,60.2953,60.3744,60.2657,60.3151,64517.0
2023-10-02 15:00:00,61.0,61.08,60.88,60.97,122095.0,60.3052,60.3843,60.1866,60.2756,122095.0
2023-10-02 15:30:00,60.95,61.11,60.84,60.99,352055.0,60.2558,60.414,60.147,60.2953,352055.0
2023-10-03 09:30:00,60.37,60.66,60.19,60.44,94825.0,59.6824,59.9691,59.5044,59.7516,94825.0
2023-10-03 10:00:00,60.43,60.43,59.61,59.61,133673.0,59.7417,59.7417,58.9311,58.9311,133673.0
2023-10-03 10:30:00,59.61,59.64,59.35,59.48,92054.0,58.9311,58.9607,58.674,58.8025,92054.0
2023-10-03 11:00:00,59.47,59.47,59.12,59.15,190650.0,58.7926,58.7926,58.4466,58.4763,190650.0
2023-10-03 11:30:00,59.14,59.23,58.91,58.96,103100.0,58.4664,58.5554,58.239,58.2885,103100.0
2023-10-03 12:00:00,58.96,59.23,58.93,59.12,112218.0,58.2885,58.5554,58.2588,58.4466,112218.0
2023-10-03 12:30:00,59.13,59.21,58.94,59.04,109779.0,58.4565,58.5356,58.2687,58.3675,109779.0
2023-10-03 13:00:00,59.05,59.17,58.81,58.86,143640.0,58.3774,58.4961,58.1402,58.1896,143640.0
2023-10-03 13:30:00,58.87,59.06,58.71,58.71,102101.0,58.1995,58.3873,58.0413,58.0413,102101.0
2023-10-03 14:00:00,58.73,58.79,58.53,58.57,125048.0,58.0611,58.1204,57.8634,57.9029,125048.0
2023-10-03 14:30:00,58.57,59.0,58.56,58.93,190303.0,57.9029,58.328,57.893,58.2588,190303.0
2023-10-03 15:00:00,58.92,59.0,58.7,58.82,272636.0,58.2489,58.328,58.0314,58.1501,272636.0
2023-10-03 15:30:00,58.82,59.01,58.68,59.01,745579.0,58.1501,58.3379,58.0116,58.3379,745579.0
2023-10-04 09:30:00,59.0,59.66,58.98,59.28,124054.0,58.328,58.9805,58.3082,58.6048,124054.0
2023-10-04 10:00:00,59.23,59.26,58.96,59.04,56991.0,58.5554,58.585,58.2885,58.3675,56991.0
2023-10-04 10:30:00,59.04,59.26,58.99,59.14,46722.0,58.3675,58.585,58.3181,58.4664,46722.0
2023-10-04 11:00:00,59.13,59.58,59.03,59.57,68463.0,58.4565,58.9014,58.3577,58.8915,68463.0
2023-10-04 11:30:00,59.55,59.88,59.46,59.86,65852.0,58.8717,59.198,58.7828,59.1782,65852.0
2023-10-04 12:00:00,59.86,59.95,59.74,59.88,62974.0,59.1782,59.2672,59.0596,59.198,62974.0
2023-10-04 12:30:00,59.88,59.96,59.71,59.78,62524.0,59.198,59.2771,59.0299,59.0991,62524.0
2023-10-04 13:00:00,59.79,59.82,59.58,59.58,52157.0,59.109,59.1387,58.9014,58.9014,52157.0
2023-10-04 13:30:00,59.58,59.62,59.4,59.42,61947.0,58.9014,58.9409,58.7234,58.7432,61947.0
2023-10-04 14:00:00,59.42,59.5,59.1,59.29,1313959.0,58.7432,58.8223,58.4269,58.6147,1313959.0
2023-10-04 14:30:00,59.29,59.45,59.18,59.34,305341.0,58.6147,58.7729,58.506,58.6641,305341.0
2023-10-04 15:00:00,59.34,59.72,59.25,59.58,359215.0,58.6641,59.0398,58.5752,58.9014,359215.0
2023-10-04 15:30:00,59.58,59.99,59.58,59.75,465917.0,58.9014,59.3067,58.9014,59.0695,465917.0
2023-10-05 09:30:00,59.68,59.87,59.4,59.8,122360.0,59.0003,59.1881,58.7234,59.1189,122360.0
2023-10-05 10:00:00,59.8,60.13,59.66,59.94,91393.0,59.1189,59.4451,58.9805,59.2573,91393.0
2023-10-05 10:30:00,59.94,59.95,59.49,59.57,93913.0,59.2573,59.2672,58.8124,58.8915,93913.0
2023-10-05 11:00:00,59.55,59.55,59.29,59.36,111239.0,58.8717,58.8717,58.6147,58.6839,111239.0
2023-10-05 11:30:00,59.35,59.5,59.2,59.43,139811.0,58.674,58.8223,58.5257,58.7531,139811.0
2023-10-05 12:00:00,59.43,59.83,59.43,59.82,68730.0,58.7531,59.1485,58.7531,59.1387,68730.0
2023-10-05 12:30:00,59.83,60.0,59.7,59.8,126690.0,59.1485,59.3166,59.02,59.1189,126690.0
2023-10-05 13:00:00,59.81,59.94,59.75,59.87,77450.0,59.1288,59.2573,59.0695,59.1881,77450.0
2023-10-05 13:30:00,59.9,60.29,59.78,60.29,206078.0,59.2178,59.6033,59.0991,59.6033,206078.0
2023-10-05 14:00:00,60.29,60.41,60.15,60.24,136116.0,59.6033,59.7219,59.4649,59.5539,136116.0
2023-10-05 14:30:00,60.24,60.47,60.24,60.41,113531.0,59.5539,59.7813,59.5539,59.7219,113531.0
2023-10-05 15:00:00,60.41,60.53,60.31,60.53,96577.0,59.7219,59.8406,59.6231,59.8406,96577.0
2023-10-05 15:30:00,60.54,60.6,60.41,60.42,403628.0,59.8505,59.9098,59.7219,59.7318,403628.0
2023-10-06 09:30:00,60.06,61.0,59.98,60.87,299801.0,59.3759,60.3052,59.2968,60.1767,299801.0
2023-10-06 10:00:00,60.85,60.95,60.18,60.73,155331.0,60.1569,60.2558,59.4946,60.0383,155331.0
2023-10-06 10:30:00,60.78,61.21,60.73,61.01,197326.0,60.0877,60.5128,60.0383,60.3151,197326.0
2023-10-06 11:00:00,61.02,61.48,60.84,61.41,172265.0,60.325,60.7798,60.147,60.7106,172265.0
2023-10-06 11:30:00,61.43,62.09,61.43,62.09,207833.0,60.7303,61.3828,60.7303,61.3828,207833.0
2023-10-06 12:00:00,62.09,62.15,61.74,61.83,68599.0,61.3828,61.4421,61.0368,61.1258,68599.0
2023-10-06 12:30:00,61.82,61.99,61.67,61.74,76166.0,61.1159,61.2839,60.9676,61.0368,76166.0
2023-10-06 13:00:00,61.75,62.01,61.69,61.97,108474.0,61.0467,61.3037,60.9874,61.2642,108474.0
2023-10-06 13:30:00,61.98,62.01,61.85,61.99,143351.0,61.2741,61.3037,61.1455,61.2839,143351.0
2023-10-06 14:00:00,61.99,62.15,61.87,62.15,133310.0,61.2839,61.4421,61.1653,61.4421,133310.0
2023-10-06 14:30:00,62.15,62.15,61.98,62.04,151106.0,61.4421,61.4421,61.2741,61.3334,151106.0
2023-10-06 15:00:00,62.03,62.09,61.91,62.05,143569.0,61.3235,61.3828,61.2049,61.3433,143569.0
2023-10-06 15:30:00,62.05,62.21,61.94,62.03,728875.0,61.3433,61.5014,61.2345,61.3235,728875.0
2023-10-09 09:30:00,61.26,61.53,60.92,61.05,68653.0,60.5623,60.8292,60.2261,60.3547,68653.0
2023-10-09 10:00:00,61.09,61.52,60.93,61.35,151413.0,60.3942,60.8193,60.236,60.6512,151413.0
2023-10-09 10:30:00,61.35,61.36,60.97,61.07,137179.0,60.6512,60.6611,60.2756,60.3744,137179.0
2023-10-09 11:00:00,61.07,61.37,60.99,61.35,42421.0,60.3744,60.671,60.2953,60.6512,42421.0
2023-10-09 11:30:00,61.35,61.42,61.04,61.35,51490.0,60.6512,60.7204,60.3448,60.6512,51490.0
2023-10-09 12:00:00,61.36,61.36,61.17,61.19,31960.0,60.6611,60.6611,60.4733,60.4931,31960.0
2023-10-09 12:30:00,61.19,61.26,61.07,61.14,42711.0,60.4931,60.5623,60.3744,60.4436,42711.0
2023-10-09 13:00:00,61.15,61.41,61.08,61.41,52143.0,60.4535,60.7106,60.3843,60.7106,52143.0
2023-10-09 13:30:00,61.41,61.77,61.41,61.77,73753.0,60.7106,61.0665,60.7106,61.0665,73753.0
2023-10-09 14:00:00,61.79,61.83,61.73,61.79,53598.0,61.0862,61.1258,61.0269,61.0862,53598.0
2023-10-09 14:30:00,61.79,61.82,61.65,61.73,80898.0,61.0862,61.1159,60.9478,61.0269,80898.0
2023-10-09 15:00:00,61.73,61.76,61.56,61.71,107417.0,61.0269,61.0566,60.8588,61.0071,107417.0
2023-10-09 15:30:00,61.72,61.73,61.49,61.6,258569.0,61.017,61.0269,60.7896,60.8984,258569.0
2023-10-10 09:30:00,61.89,62.38,61.89,62.26,128743.0,61.1851,61.6695,61.1851,61.5509,128743.0
2023-10-10 10:00:00,62.26,62.58,62.25,62.44,201529.0,61.5509,61.8672,61.541,61.7288,201529.0
2023-10-10 10:30:00,62.45,62.66,62.29,62.37,134859.0,61.7387,61.9463,61.5805,61.6596,134859.0
2023-10-10 11:00:00,62.36,62.55,62.23,62.54,116484.0,61.6497,61.8376,61.5212,61.8277,116484.0
2023-10-10 11:30:00,62.53,62.59,62.44,62.56,141016.0,61.8178,61.8771,61.7288,61.8475,141016.0
2023-10-10 12:00:00,62.57,62.76,62.5,62.65,121390.0,61.8573,62.0452,61.7881,61.9364,121390.0
2023-10-10 12:30:00,62.64,62.7,62.5,62.53,61862.0,61.9265,61.9859,61.7881,61.8178,61862.0
2023-10-10 13:00:00,62.53,62.53,62.2,62.34,68284.0,61.8178,61.8178,61.4916,61.63,68284.0
2023-10-10 13:30:00,62.35,62.55,62.29,62.37,83866.0,61.6398,61.8376,61.5805,61.6596,83866.0
2023-10-10 14:00:00,62.4,62.45,62.24,62.26,80384.0,61.6893,61.7387,61.5311,61.5509,80384.0
2023-10-10 14:30:00,62.26,62.46,62.22,62.28,89072.0,61.5509,61.7486,61.5113,61.5706,89072.0
2023-10-10 15:00:00,62.27,62.28,62.05,62.05,112972.0,61.5608,61.5706,61.3433,61.3433,112972.0
2023-10-10 15:30:00,62.04,62.13,61.96,62.06,328355.0,61.3334,61.4224,61.2543,61.3531,328355.0
2023-10-11 09:30:00,62.26,63.17,62.25,63.13,226435.0,61.5509,62.4505,61.541,62.411,226435.0
2023-10-11 10:00:00,63.12,63.18,62.82,62.92,113055.0,62.4011,62.4604,62.1045,62.2034,113055.0
2023-10-11 10:30:00,62.92,63.09,62.74,63.08,111541.0,62.2034,62.3714,62.0254,62.3615,111541.0
2023-10-11 11:00:00,63.1,63.19,62.76,62.79,93829.0,62.3813,62.4703,62.0452,62.0748,93829.0
2023-10-11 11:30:00,62.8,62.89,62.56,62.66,148593.0,62.0847,62.1737,61.8475,61.9463,148593.0
2023-10-11 12:00:00,62.65,62.66,62.17,62.29,85551.0,61.9364,61.9463,61.4619,61.5805,85551.0
2023-10-11 12:30:00,62.3,62.35,62.15,62.23,119241.0,61.5904,61.6398,61.4421,61.5212,119241.0
2023-10-11 13:00:00,62.23,62.32,62.04,62.25,107367.0,61.5212,61.6102,61.3334,61.541,107367.0
2023-10-11 13:30:00,62.24,62.46,62.18,62.42,105316.0,61.5311,61.7486,61.4718,61.709,105316.0
2023-10-11 14:00:00,62.43,62.8,62.42,62.57,109614.0,61.7189,62.0847,61.709,61.8573,109614.0
2023-10-11 14:30:00,62.57,62.7,62.54,62.67,133707.0,61.8573,61.9859,61.8277,61.9562,133707.0
2023-10-11 15:00:00,62.66,63.04,62.64,63.03,238007.0,61.9463,62.322,61.9265,62.3121,238007.0
2023-10-11 15:30:00,63.02,63.18,63.0,63.11,718525.0,62.3022,62.4604,62.2824,62.3912,718525.0
2023-10-12 09:30:00,63.23,63.27,62.16,62.34,77371.0,62.5098,62.5494,61.452,61.63,77371.0
2023-10-12 10:00:00,62.36,62.74,62.03,62.6,226595.0,61.6497,62.0254,61.3235,61.887,226595.0
2023-10-12 10:30:00,62.64,62.93,62.63,62.88,114914.0,61.9265,62.2132,61.9167,62.1638,114914.0
2023-10-12 11:00:00,62.87,62.97,62.8,62.81,104795.0,62.1539,62.2528,62.0847,62.0946,104795.0
2023-10-12 11:30:00,62.81,62.9,62.72,62.85,60978.0,62.0946,62.1836,62.0056,62.1342,60978.0
2023-10-12 12:00:00,62.85,62.92,62.67,62.75,73503.0,62.1342,62.2034,61.9562,62.0353,73503.0
2023-10-12 12:30:00,62.74,62.82,62.55,62.68,93720.0,62.0254,62.1045,61.8376,61.9661,93720.0
2023-10-12 13:00:00,62.68,62.68,62.01,62.03,190251.0,61.9661,61.9661,61.3037,61.3235,190251.0
2023-10-12 13:30:00,62.02,62.09,61.76,61.77,139356.0,61.3136,61.3828,61.0566,61.0665,139356.0
2023-10-12 14:00:00,61.78,61.83,61.47,61.83,97218.0,61.0763,61.1258,60.7699,61.1258,97218.0
2023-10-12 14:30:00,61.82,61.91,61.75,61.8,189317.0,61.1159,61.2049,61.0467,61.0961,189317.0
2023-10-12 15:00:00,61.81,61.96,61.73,61.77,187369.0,61.106,61.2543,61.0269,61.0665,187369.0
2023-10-12 15:30:00,61.77,61.86,61.22,61.32,886494.0,61.0665,61.1554,60.5227,60.6216,886494.0
2023-10-13 09:30:00,61.71,61.71,60.92,61.21,265417.0,61.0071,61.0071,60.2261,60.5128,265417.0
2023-10-13 10:00:00,61.23,61.38,60.84,60.88,183924.0,60.5326,60.6809,60.147,60.1866,183924.0
2023-10-13 10:30:00,60.89,60.96,60.28,60.38,212822.0,60.1965,60.2657,59.5934,59.6923,212822.0
2023-10-13 11:00:00,60.36,60.38,59.86,60.03,201546.0,59.6725,59.6923,59.1782,59.3463,201546.0
2023-10-13 11:30:00,60.03,60.06,59.6,59.71,171152.0,59.3463,59.3759,58.9212,59.0299,171152.0
2023-10-13 12:00:00,59.71,59.9,59.6,59.84,195910.0,59.0299,59.2178,58.9212,59.1584,195910.0
2023-10-13 12:30:00,59.84,59.94,59.51,59.59,261275.0,59.1584,59.2573,58.8322,58.9113,261275.0
2023-10-13 13:00:00,59.6,59.68,59.18,59.24,180869.0,58.9212,59.0003,58.506,58.5653,180869.0
2023-10-13 13:30:00,59.21,59.51,59.16,59.44,112671.0,58.5356,58.8322,58.4862,58.763,112671.0
2023-10-13 14:00:00,59.44,59.76,59.38,59.74,142136.0,58.763,59.0793,58.7037,59.0596,142136.0
2023-10-13 14:30:00,59.74,59.9,59.6,59.73,161426.0,59.0596,59.2178,58.9212,59.0497,161426.0
2023-10-13 15:00:00,59.73,60.03,59.65,59.95,247629.0,59.0497,59.3463,58.9706,59.2672,247629.0
2023-10-13 15:30:00,59.95,60.25,59.94,60.25,554426.0,59.2672,59.5638,59.2573,59.5638,554426.0
2023-10-16 09:30:00,60.12,60.5,59.48,60.05,280336.0,59.4352,59.8109,58.8025,59.366,280336.0
2023-10-16 10:00:00,60.11,60.77,59.87,60.77,235297.0,59.4254,60.0778,59.1881,60.0778,235297.0
2023-10-16 10:30:00,60.77,61.03,60.75,60.87,137960.0,60.0778,60.3349,60.0581,60.1767,137960.0
2023-10-16 11:00:00,60.87,60.95,60.71,60.8,205850.0,60.1767,60.2558,60.0185,60.1075,205850.0
2023-10-16 11:30:00,60.81,60.82,60.45,60.65,114790.0,60.1174,60.1273,59.7615,59.9592,114790.0
2023-10-16 12:00:00,60.67,60.71,60.58,60.7,73817.0,59.979,60.0185,59.89,60.0086,73817.0
2023-10-16 12:30:00,60.7,60.74,60.43,60.52,77009.0,60.0086,60.0482,59.7417,59.8307,77009.0
2023-10-16 13:00:00,60.52,60.58,59.98,60.24,126488.0,59.8307,59.89,59.2968,59.5539,126488.0
2023-10-16 13:30:00,60.25,60.59,60.24,60.51,165340.0,59.5638,59.8999,59.5539,59.8208,165340.0
2023-10-16 14:00:00,60.51,60.57,60.44,60.54,138226.0,59.8208,59.8801,59.7516,59.8505,138226.0
2023-10-16 14:30:00,60.54,60.56,60.33,60.47,139013.0,59.8505,59.8702,59.6429,59.7813,139013.0
2023-10-16 15:00:00,60.47,60.47,60.24,60.46,161902.0,59.7813,59.7813,59.5539,59.7714,161902.0
2023-10-16 15:30:00,60.45,60.49,60.15,60.32,515787.0,59.7615,59.801,59.4649,59.633,515787.0
2023-10-17 09:30:00,59.81,60.38,59.66,60.17,234224.0,59.1288,59.6923,58.9805,59.4847,234224.0
2023-10-17 10:00:00,60.14,60.61,60.13,60.44,177774.0,59.455,59.9197,59.4451,59.7516,177774.0
2023-10-17 10:30:00,60.44,60.7,60.3,60.7,242500.0,59.7516,60.0086,59.6132,60.0086,242500.0
2023-10-17 11:00:00,60.69,61.15,60.62,60.98,116292.0,59.9988,60.4535,59.9296,60.2855,116292.0
2023-10-17 11:30:00,60.99,61.32,60.96,61.23,121028.0,60.2953,60.6216,60.2657,60.5326,121028.0
2023-10-17 12:00:00,61.22,61.37,61.06,61.36,205780.0,60.5227,60.671,60.3645,60.6611,205780.0
2023-10-17 12:30:00,61.37,61.38,60.88,60.89,121456.0,60.671,60.6809,60.1866,60.1965,121456.0
2023-10-17 13:00:00,60.9,60.93,60.64,60.66,92801.0,60.2064,60.236,59.9493,59.9691,92801.0
2023-10-17 13:30:00,60.66,60.67,60.36,60.38,109842.0,59.9691,59.979,59.6725,59.6923,109842.0
2023-10-17 14:00:00,60.38,60.62,60.31,60.6,90874.0,59.6923,59.9296,59.6231,59.9098,90874.0
2023-10-17 14:30:00,60.59,60.69,60.3,60.45,115484.0,59.8999,59.9988,59.6132,59.7615,115484.0
2023-10-17 15:00:00,60.43,60.55,60.36,60.55,206156.0,59.7417,59.8603,59.6725,59.8603,206156.0
2023-10-17 15:30:00,60.55,60.57,60.3,60.45,730073.0,59.8603,59.8801,59.6132,59.7615,730073.0
2023-10-18 09:30:00,59.96,60.02,58.66,59.02,194127.0,59.2771,59.3364,57.9919,58.3478,194127.0
2023-10-18 10:00:00,59.04,59.2,58.54,58.93,229961.0,58.3675,58.5257,57.8732,58.2588,229961.0
2023-10-18 10:30:00,58.93,59.01,58.53,58.58,98204.0,58.2588,58.3379,57.8634,57.9128,98204.0
2023-10-18 11:00:00,58.57,58.71,58.39,58.54,96257.0,57.9029,58.0413,57.7249,57.8732,96257.0
2023-10-18 11:30:00,58.54,58.64,58.21,58.24,123635.0,57.8732,57.9721,57.547,57.5767,123635.0
2023-10-18 12:00:00,58.23,58.33,58.1,58.21,134975.0,57.5668,57.6656,57.4383,57.547,134975.0
2023-10-18 12:30:00,58.19,58.29,58.06,58.08,114414.0,57.5272,57.6261,57.3987,57.4185,114414.0
2023-10-18 13:00:00,58.08,58.45,58.01,58.28,139250.0,57.4185,57.7843,57.3493,57.6162,139250.0
2023-10-18 13:30:00,58.28,58.44,58.19,58.39,74710.0,57.6162,57.7744,57.5272,57.7249,74710.0
2023-10-18 14:00:00,58.4,58.57,58.2,58.22,182290.0,57.7348,57.9029,57.5371,57.5569,182290.0
2023-10-18 14:30:00,58.21,58.32,57.99,58.05,183427.0,57.547,57.6557,57.3295,57.3888,183427.0
2023-10-18 15:00:00,58.04,58.05,57.73,57.93,248443.0,57.3789,57.3888,57.0725,57.2702,248443.0
2023-10-18 15:30:00,57.93,58.03,57.85,57.95,610507.0,57.2702,57.369,57.1911,57.29,610507.0
2023-10-19 09:30:00,56.87,57.89,56.73,57.88,396124.0,56.2223,57.2306,56.0839,57.2208,396124.0
2023-10-19 10:00:00,57.88,58.0,57.39,57.41,148125.0,57.2208,57.3394,56.7363,56.7561,148125.0
2023-10-19 10:30:00,57.39,57.39,56.62,56.7,441497.0,56.7363,56.7363,55.9751,56.0542,441497.0
2023-10-19 11:00:00,56.7,57.14,56.69,56.97,156260.0,56.0542,56.4892,56.0443,56.3211,156260.0
2023-10-19 11:30:00,56.97,57.25,56.93,56.99,96866.0,56.3211,56.5979,56.2816,56.3409,96866.0
2023-10-19 12:00:00,56.98,57.52,56.81,57.12,187243.0,56.331,56.8649,56.1629,56.4694,187243.0
2023-10-19 12:30:00,57.12,57.19,56.54,56.93,184666.0,56.4694,56.5386,55.896,56.2816,184666.0
2023-10-19 13:00:00,56.95,57.14,56.77,56.86,149967.0,56.3014,56.4892,56.1234,56.2124,149967.0
2023-10-19 13:30:00,56.86,56.92,56.29,56.51,334825.0,56.2124,56.2717,55.6489,55.8664,334825.0
2023-10-19 14:00:00,56.5,56.63,56.33,56.4,74555.0,55.8565,55.985,55.6884,55.7576,74555.0
2023-10-19 14:30:00,56.37,56.37,55.89,55.9,243708.0,55.728,55.728,55.2534,55.2633,243708.0
2023-10-19 15:00:00,55.89,55.99,55.48,55.53,344170.0,55.2534,55.3523,54.8481,54.8975,344170.0
2023-10-19 15:30:00,55.53,55.75,55.34,55.6,881057.0,54.8975,55.115,54.7097,54.9667,881057.0
2023-10-20 09:30:00,55.27,55.53,55.0,55.01,191075.0,54.6405,54.8975,54.3736,54.3834,191075.0
2023-10-20 10:00:00,54.99,55.01,54.35,54.4,255807.0,54.3637,54.3834,53.731,53.7804,255807.0
2023-10-20 10:30:00,54.39,54.66,54.34,54.41,229961.0,53.7705,54.0374,53.7211,53.7903,229961.0
2023-10-20 11:00:00,54.4,54.62,54.36,54.37,178428.0,53.7804,53.9979,53.7409,53.7507,178428.0
2023-10-20 11:30:00,54.36,54.91,54.33,54.86,180433.0,53.7409,54.2846,53.7112,54.2352,180433.0
2023-10-20 12:00:00,54.87,55.01,54.61,54.88,125735.0,54.245,54.3834,53.988,54.2549,125735.0
2023-10-20 12:30:00,54.9,55.29,54.9,55.28,171131.0,54.2747,54.6603,54.2747,54.6504,171131.0
2023-10-20 13:00:00,55.28,55.43,55.03,55.31,130823.0,54.6504,54.7987,54.4032,54.68,130823.0
2023-10-20 13:30:00,55.32,55.37,55.11,55.24,104229.0,54.6899,54.7393,54.4823,54.6108,104229.0
2023-10-20 14:00:00,55.25,55.27,54.87,54.94,139691.0,54.6207,54.6405,54.245,54.3142,139691.0
2023-10-20 14:30:00,54.92,55.15,54.88,55.05,107921.0,54.2945,54.5219,54.2549,54.423,107921.0
2023-10-20 15:00:00,55.05,55.11,54.9,55.02,134947.0,54.423,54.4823,54.2747,54.3933,134947.0
2023-10-20 15:30:00,55.02,55.09,54.82,54.9,475800.0,54.3933,54.4625,54.1956,54.2747,475800.0
2023-10-23 09:30:00,54.73,54.94,54.31,54.91,151102.0,54.1066,54.3142,53.6914,54.2846,151102.0
2023-10-23 10:00:00,54.92,55.25,54.64,55.16,100441.0,54.2945,54.6207,54.0177,54.5317,100441.0
2023-10-23 10:30:00,55.19,55.39,55.03,55.29,145131.0,54.5614,54.7591,54.4032,54.6603,145131.0
2023-10-23 11:00:00,55.28,55.69,55.19,55.6,108920.0,54.6504,55.0557,54.5614,54.9667,108920.0
2023-10-23 11:30:00,55.61,55.83,55.5,55.75,132764.0,54.9766,55.1941,54.8679,55.115,132764.0
2023-10-23 12:00:00,55.73,55.78,55.35,55.6,122926.0,55.0952,55.1447,54.7196,54.9667,122926.0
2023-10-23 12:30:00,55.59,55.78,55.55,55.75,166764.0,54.9568,55.1447,54.9173,55.115,166764.0
2023-10-23 13:00:00,55.75,55.85,55.66,55.71,231087.0,55.115,55.2139,55.026,55.0755,231087.0
2023-10-23 13:30:00,55.69,55.84,55.55,55.59,69956.0,55.0557,55.204,54.9173,54.9568,69956.0
2023-10-23 14:00:00,55.58,55.63,55.37,55.45,68296.0,54.947,54.9964,54.7393,54.8184,68296.0
2023-10-23 14:30:00,55.46,55.59,55.4,55.51,75447.0,54.8283,54.9568,54.769,54.8778,75447.0
2023-10-23 15:00:00,55.52,55.55,55.2,55.23,108815.0,54.8876,54.9173,54.5713,54.6009,108815.0
2023-10-23 15:30:00,55.23,55.33,55.13,55.23,370968.0,54.6009,54.6998,54.5021,54.6009,370968.0
2023-10-24 09:30:00,55.22,56.08,55.22,55.88,114522.0,54.5911,55.4413,54.5911,55.2435,114522.0
2023-10-24 10:00:00,55.89,56.23,55.73,56.22,118513.0,55.2534,55.5896,55.0952,55.5797,118513.0
2023-10-24 10:30:00,56.23,56.32,56.09,56.25,147058.0,55.5896,55.6785,55.4511,55.6093,147058.0
2023-10-24 11:00:00,56.25,56.25,55.9,55.95,125030.0,55.6093,55.6093,55.2633,55.3127,125030.0
2023-10-24 11:30:00,55.93,56.15,55.93,56.07,100340.0,55.293,55.5105,55.293,55.4314,100340.0
2023-10-24 12:00:00,56.11,56.21,55.91,56.02,120825.0,55.4709,55.5698,55.2732,55.3819,120825.0
2023-10-24 12:30:00,56.02,56.13,55.75,55.9,97437.0,55.3819,55.4907,55.115,55.2633,97437.0
2023-10-24 13:00:00,55.94,56.17,55.85,56.16,77154.0,55.3029,55.5302,55.2139,55.5203,77154.0
2023-10-24 13:30:00,56.17,56.24,56.04,56.09,81362.0,55.5302,55.5994,55.4017,55.4511,81362.0
2023-10-24 14:00:00,56.09,56.19,55.98,56.19,95463.0,55.4511,55.55,55.3424,55.55,95463.0
2023-10-24 14:30:00,56.19,56.35,56.19,56.25,90267.0,55.55,55.7082,55.55,55.6093,90267.0
2023-10-24 15:00:00,56.25,56.44,56.24,56.33,164114.0,55.6093,55.7972,55.5994,55.6884,164114.0
2023-10-24 15:30:00,56.34,56.34,56.16,56.2,321338.0,55.6983,55.6983,55.5203,55.5599,321338.0
2023-10-25 09:30:00,55.71,56.02,55.19,55.27,96454.0,55.0755,55.3819,54.5614,54.6405,96454.0
2023-10-25 10:00:00,55.22,55.23,54.92,55.07,112430.0,54.5911,54.6009,54.2945,54.4428,112430.0
2023-10-25 10:30:00,55.06,55.44,55.03,55.4,77143.0,54.4329,54.8085,54.4032,54.769,77143.0
2023-10-25 11:00:00,55.38,55.74,55.38,55.71,86534.0,54.7492,55.1051,54.7492,55.0755,86534.0
2023-10-25 11:30:00,55.69,55.69,55.46,55.49,69651.0,55.0557,55.0557,54.8283,54.858,69651.0
2023-10-25 12:00:00,55.48,55.48,55.22,55.34,55528.0,54.8481,54.8481,54.5911,54.7097,55528.0
2023-10-25 12:30:00,55.33,55.44,55.11,55.12,49952.0,54.6998,54.8085,54.4823,54.4922,49952.0
2023-10-25 13:00:00,55.13,55.16,54.87,54.88,51195.0,54.5021,54.5317,54.245,54.2549,51195.0
2023-10-25 13:30:00,54.86,54.86,54.69,54.84,47479.0,54.2352,54.2352,54.0671,54.2154,47479.0
2023-10-25 14:00:00,54.86,54.95,54.77,54.79,54740.0,54.2352,54.3241,54.1462,54.166,54740.0
2023-10-25 14:30:00,54.78,54.88,54.71,54.82,39495.0,54.1561,54.2549,54.0869,54.1956,39495.0
2023-10-25 15:00:00,54.82,55.02,54.74,55.0,67231.0,54.1956,54.3933,54.1165,54.3736,67231.0
2023-10-25 15:30:00,55.01,55.09,54.75,54.88,290630.0,54.3834,54.4625,54.1264,54.2549,290630.0
2023-10-26 09:30:00,54.59,55.48,54.42,55.07,118580.0,53.9682,54.8481,53.8002,54.4428,118580.0
2023-10-26 10:00:00,55.08,55.31,54.81,55.24,90733.0,54.4526,54.68,54.1857,54.6108,90733.0
2023-10-26 10:30:00,55.24,55.56,54.98,55.45,71796.0,54.6108,54.9272,54.3538,54.8184,71796.0
2023-10-26 11:00:00,55.43,55.62,55.16,55.21,96475.0,54.7987,54.9865,54.5317,54.5812,96475.0
2023-10-26 11:30:00,55.2,55.42,55.19,55.34,49113.0,54.5713,54.7888,54.5614,54.7097,49113.0
2023-10-26 12:00:00,55.34,55.34,54.75,54.85,170633.0,54.7097,54.7097,54.1264,54.2253,170633.0
2023-10-26 12:30:00,54.86,54.91,54.56,54.6,104015.0,54.2352,54.2846,53.9386,53.9781,104015.0
2023-10-26 13:00:00,54.6,54.86,54.52,54.56,153516.0,53.9781,54.2352,53.899,53.9386,153516.0
2023-10-26 13:30:00,54.57,54.8,54.44,54.79,117666.0,53.9485,54.1758,53.8199,54.166,117666.0
2023-10-26 14:00:00,54.81,54.9,54.7,54.79,119715.0,54.1857,54.2747,54.077,54.166,119715.0
2023-10-26 14:30:00,54.81,55.07,54.75,55.07,302545.0,54.1857,54.4428,54.1264,54.4428,302545.0
2023-10-26 15:00:00,55.09,55.22,54.86,54.87,146252.0,54.4625,54.5911,54.2352,54.245,146252.0
2023-10-26 15:30:00,54.86,54.86,54.42,54.57,437512.0,54.2352,54.2352,53.8002,53.9485,437512.0
2023-10-27 09:30:00,54.64,54.78,53.93,54.59,94580.0,54.0177,54.1561,53.3157,53.9682,94580.0
2023-10-27 10:00:00,54.58,54.82,54.39,54.64,89001.0,53.9583,54.1956,53.7705,54.0177,89001.0
2023-10-27 10:30:00,54.63,54.74,54.29,54.35,77074.0,54.0078,54.1165,53.6716,53.731,77074.0
2023-10-27 11:00:00,54.36,54.85,54.32,54.72,69576.0,53.7409,54.2253,53.7013,54.0968,69576.0
2023-10-27 11:30:00,54.72,54.76,54.57,54.72,60014.0,54.0968,54.1363,53.9485,54.0968,60014.0
2023-10-27 12:00:00,54.72,54.72,54.47,54.54,87214.0,54.0968,54.0968,53.8496,53.9188,87214.0
2023-10-27 12:30:00,54.54,54.65,54.42,54.42,40558.0,53.9188,54.0275,53.8002,53.8002,40558.0
2023-10-27 13:00:00,54.43,54.47,54.03,54.09,89771.0,53.8101,53.8496,53.4146,53.4739,89771.0
2023-10-27 13:30:00,54.08,54.12,53.9,53.94,60617.0,53.464,53.5036,53.2861,53.3256,60617.0
2023-10-27 14:00:00,53.95,54.0,53.78,53.86,69602.0,53.3355,53.385,53.1675,53.2465,69602.0
2023-10-27 14:30:00,53.86,54.03,53.81,53.85,81712.0,53.2465,53.4146,53.1971,53.2367,81712.0
2023-10-27 15:00:00,53.85,54.03,53.77,54.02,127484.0,53.2367,53.4146,53.1576,53.4047,127484.0
2023-10-27 15:30:00,54.02,54.11,53.71,54.1,371113.0,53.4047,53.4937,53.0983,53.4838,371113.0
2023-10-30 09:30:00,54.66,54.92,54.36,54.57,101238.0,54.0374,54.2945,53.7409,53.9485,101238.0
2023-10-30 10:00:00,54.59,54.59,54.15,54.25,57301.0,53.9682,53.9682,53.5332,53.6321,57301.0
2023-10-30 10:30:00,54.26,54.4,54.14,54.32,78512.0,53.642,53.7804,53.5234,53.7013,78512.0
2023-10-30 11:00:00,54.33,54.61,54.33,54.45,81433.0,53.7112,53.988,53.7112,53.8298,81433.0
2023-10-30 11:30:00,54.48,54.59,54.39,54.56,67676.0,53.8595,53.9682,53.7705,53.9386,67676.0
2023-10-30 12:00:00,54.55,54.63,54.49,54.51,114848.0,53.9287,54.0078,53.8694,53.8891,114848.0
2023-10-30 12:30:00,54.5,54.57,54.35,54.46,90673.0,53.8793,53.9485,53.731,53.8397,90673.0
2023-10-30 13:00:00,54.46,54.82,54.43,54.79,65803.0,53.8397,54.1956,53.8101,54.166,65803.0
2023-10-30 13:30:00,54.8,55.04,54.77,55.01,94911.0,54.1758,54.4131,54.1462,54.3834,94911.0
2023-10-30 14:00:00,55.0,55.04,54.89,54.95,107588.0,54.3736,54.4131,54.2648,54.3241,107588.0
2023-10-30 14:30:00,54.95,55.06,54.87,54.87,116809.0,54.3241,54.4329,54.245,54.245,116809.0
2023-10-30 15:00:00,54.88,55.25,54.84,55.09,124767.0,54.2549,54.6207,54.2154,54.4625,124767.0
2023-10-30 15:30:00,55.09,55.15,54.96,55.06,322554.0,54.4625,54.5219,54.334,54.4329,322554.0
2023-10-31 09:30:00,55.17,55.29,55.02,55.24,78850.0,54.5416,54.6603,54.3933,54.6108,78850.0
2023-10-31 10:00:00,55.23,55.51,54.91,55.45,169168.0,54.6009,54.8778,54.2846,54.8184,169168.0
2023-10-31 10:30:00,55.47,55.81,55.37,55.75,181163.0,54.8382,55.1743,54.7393,55.115,181163.0
2023-10-31 11:00:00,55.75,55.9,55.47,55.47,121357.0,55.115,55.2633,54.8382,54.8382,121357.0
2023-10-31 11:30:00,55.48,55.65,55.42,55.65,108942.0,54.8481,55.0162,54.7888,55.0162,108942.0
2023-10-31 12:00:00,55.66,55.66,55.33,55.43,70322.0,55.026,55.026,54.6998,54.7987,70322.0
2023-10-31 12:30:00,55.45,55.57,55.28,55.33,100678.0,54.8184,54.9371,54.6504,54.6998,100678.0
2023-10-31 13:00:00,55.32,55.45,55.24,55.45,86703.0,54.6899,54.8184,54.6108,54.8184,86703.0
2023-10-31 13:30:00,55.45,55.52,55.39,55.46,54401.0,54.8184,54.8876,54.7591,54.8283,54401.0
2023-10-31 14:00:00,55.47,55.63,55.3,55.3,77416.0,54.8382,54.9964,54.6701,54.6701,77416.0
2023-10-31 14:30:00,55.29,55.49,55.28,55.46,69580.0,54.6603,54.858,54.6504,54.8283,69580.0
2023-10-31 15:00:00,55.46,55.52,55.29,55.35,106686.0,54.8283,54.8876,54.6603,54.7196,106686.0
2023-10-31 15:30:00,55.34,55.44,55.23,55.41,398640.0,54.7097,54.8085,54.6009,54.7789,398640.0
2023-11-01 09:30:00,55.78,56.65,55.78,56.32,387771.0,55.1447,56.0048,55.1447,55.6785,387771.0
2023-11-01 10:00:00,56.35,56.88,56.22,56.82,249474.0,55.7082,56.2321,55.5797,56.1728,249474.0
2023-11-01 10:30:00,56.83,57.16,56.83,56.93,265461.0,56.1827,56.509,56.1827,56.2816,265461.0
2023-11-01 11:00:00,56.93,56.97,56.34,56.36,98228.0,56.2816,56.3211,55.6983,55.7181,98228.0
2023-11-01 11:30:00,56.35,56.63,56.35,56.51,69152.0,55.7082,55.985,55.7082,55.8664,69152.0
2023-11-01 12:00:00,56.52,56.55,56.31,56.38,65841.0,55.8762,55.9059,55.6686,55.7378,65841.0
2023-11-01 12:30:00,56.39,56.41,56.17,56.27,85032.0,55.7477,55.7675,55.5302,55.6291,85032.0
2023-11-01 13:00:00,56.26,56.37,56.14,56.21,63630.0,55.6192,55.728,55.5006,55.5698,63630.0
2023-11-01 13:30:00,56.21,56.39,56.11,56.38,60962.0,55.5698,55.7477,55.4709,55.7378,60962.0
2023-11-01 14:00:00,56.39,56.54,56.14,56.24,97314.0,55.7477,55.896,55.5006,55.5994,97314.0
2023-11-01 14:30:00,56.24,56.54,56.03,56.44,102941.0,55.5994,55.896,55.3918,55.7972,102941.0
2023-11-01 15:00:00,56.47,57.0,56.47,56.89,254897.0,55.8268,56.3508,55.8268,56.242,254897.0
2023-11-01 15:30:00,56.89,57.01,56.83,56.95,413746.0,56.242,56.3607,56.1827,56.3014,413746.0
2023-11-02 09:30:00,57.86,58.37,57.77,58.01,120782.0,57.201,57.7052,57.112,57.3493,120782.0
2023-11-02 10:00:00,58.0,58.12,57.49,58.09,126531.0,57.3394,57.458,56.8352,57.4284,126531.0
2023-11-02 10:30:00,58.09,58.45,58.01,58.44,162142.0,57.4284,57.7843,57.3493,57.7744,162142.0
2023-11-02 11:00:00,58.45,58.45,58.09,58.13,108990.0,57.7843,57.7843,57.4284,57.4679,108990.0
2023-11-02 11:30:00,58.12,58.18,58.01,58.14,161117.0,57.458,57.5173,57.3493,57.4778,161117.0
2023-11-02 12:00:00,58.16,58.16,57.83,57.9,94530.0,57.4976,57.4976,57.1713,57.2405,94530.0
2023-11-02 12:30:00,57.92,58.1,57.84,57.98,123538.0,57.2603,57.4383,57.1812,57.3196,123538.0
2023-11-02 13:00:00,57.99,58.34,57.97,58.29,83922.0,57.3295,57.6755,57.3097,57.6261,83922.0
2023-11-02 13:30:00,58.3,58.72,58.3,58.71,401259.0,57.636,58.0512,57.636,58.0413,401259.0
2023-11-02 14:00:00,58.71,58.75,58.58,58.74,119794.0,58.0413,58.0808,57.9128,58.071,119794.0
2023-11-02 14:30:00,58.74,58.81,58.67,58.8,788393.0,58.071,58.1402,58.0018,58.1303,788393.0
2023-11-02 15:00:00,58.79,58.88,58.67,58.7,145646.0,58.1204,58.2094,58.0018,58.0314,145646.0
2023-11-02 15:30:00,58.69,58.86,58.65,58.7,541179.0,58.0215,58.1896,57.982,58.0314,541179.0
2023-11-03 09:30:00,59.57,60.65,59.57,60.6,211761.0,58.8915,59.9592,58.8915,59.9098,211761.0
2023-11-03 10:00:00,60.62,60.98,60.48,60.75,297300.0,59.9296,60.2855,59.7911,60.0581,297300.0
2023-11-03 10:30:00,60.76,61.02,60.7,61.02,286247.0,60.068,60.325,60.0086,60.325,286247.0
2023-11-03 11:00:00,61.03,61.39,61.0,61.3,114388.0,60.3349,60.6908,60.3052,60.6018,114388.0
2023-11-03 11:30:00,61.31,61.53,61.29,61.45,116978.0,60.6117,60.8292,60.5919,60.7501,116978.0
2023-11-03 12:00:00,61.44,61.6,61.32,61.5,192197.0,60.7402,60.8984,60.6216,60.7995,192197.0
2023-11-03 12:30:00,61.51,61.64,61.33,61.43,154538.0,60.8094,60.9379,60.6315,60.7303,154538.0
2023-11-03 13:00:00,61.42,61.46,61.15,61.2,113478.0,60.7204,60.76,60.4535,60.5029,113478.0
2023-11-03 13:30:00,61.21,61.57,61.18,61.53,149799.0,60.5128,60.8687,60.4832,60.8292,149799.0
2023-11-03 14:00:00,61.54,61.61,61.29,61.57,122887.0,60.8391,60.9083,60.5919,60.8687,122887.0
2023-11-03 14:30:00,61.55,61.74,61.51,61.71,121789.0,60.849,61.0368,60.8094,61.0071,121789.0
2023-11-03 15:00:00,61.71,61.71,61.39,61.49,143064.0,61.0071,61.0071,60.6908,60.7896,143064.0
2023-11-03 15:30:00,61.49,61.49,61.06,61.11,623587.0,60.7896,60.7896,60.3645,60.414,623587.0
2023-11-06 09:30:00,60.99,61.59,59.62,59.64,216991.0,60.2953,60.8885,58.9409,58.9607,216991.0
2023-11-06 10:00:00,59.64,59.66,59.22,59.51,199516.0,58.9607,58.9805,58.5455,58.8322,199516.0
2023-11-06 10:30:00,59.52,59.62,59.26,59.55,124121.0,58.8421,58.9409,58.585,58.8717,124121.0
2023-11-06 11:00:00,59.56,59.69,59.42,59.42,122587.0,58.8816,59.0101,58.7432,58.7432,122587.0
2023-11-06 11:30:00,59.41,59.53,59.23,59.51,155385.0,58.7333,58.852,58.5554,58.8322,155385.0
2023-11-06 12:00:00,59.53,59.58,59.28,59.35,131679.0,58.852,58.9014,58.6048,58.674,131679.0
2023-11-06 12:30:00,59.35,59.36,59.07,59.19,141870.0,58.674,58.6839,58.3972,58.5158,141870.0
2023-11-06 13:00:00,59.18,59.19,59.02,59.11,147076.0,58.506,58.5158,58.3478,58.4367,147076.0
2023-11-06 13:30:00,59.11,59.27,58.97,59.0,169399.0,58.4367,58.5949,58.2983,58.328,169399.0
2023-11-06 14:00:00,59.01,59.13,58.94,59.0,148745.0,58.3379,58.4565,58.2687,58.328,148745.0
2023-11-06 14:30:00,59.0,59.24,58.98,59.17,220704.0,58.328,58.5653,58.3082,58.4961,220704.0
2023-11-06 15:00:00,59.17,59.24,59.07,59.22,122981.0,58.4961,58.5653,58.3972,58.5455,122981.0
2023-11-06 15:30:00,59.23,59.43,59.17,59.37,703026.0,58.5554,58.7531,58.4961,58.6938,703026.0
2023-11-07 09:30:00,59.08,61.83,59.08,61.51,319775.0,58.4071,61.1258,58.4071,60.8094,319775.0
2023-11-07 10:00:00,61.47,62.96,60.98,62.78,723360.0,60.7699,62.2429,60.2855,62.0649,723360.0
2023-11-07 10:30:00,62.77,63.4,62.03,63.17,637669.0,62.0551,62.6779,61.3235,62.4505,637669.0
2023-11-07 11:00:00,63.17,63.31,62.66,62.73,366709.0,62.4505,62.5889,61.9463,62.0155,366709.0
2023-11-07 11:30:00,62.76,63.03,62.29,62.33,282017.0,62.0452,62.3121,61.5805,61.6201,282017.0
2023-11-07 12:00:00,62.34,62.57,62.16,62.48,205006.0,61.63,61.8573,61.452,61.7684,205006.0
2023-11-07 12:30:00,62.47,62.61,62.38,62.53,138022.0,61.7585,61.8969,61.6695,61.8178,138022.0
2023-11-07 13:00:00,62.54,62.55,62.32,62.42,153726.0,61.8277,61.8376,61.6102,61.709,153726.0
2023-11-07 13:30:00,62.42,62.5,62.28,62.47,96659.0,61.709,61.7881,61.5706,61.7585,96659.0
2023-11-07 14:00:00,62.47,62.64,62.42,62.58,151012.0,61.7585,61.9265,61.709,61.8672,151012.0
2023-11-07 14:30:00,62.58,62.62,62.42,62.44,156425.0,61.8672,61.9068,61.709,61.7288,156425.0
2023-11-07 15:00:00,62.46,62.66,62.39,62.55,500291.0,61.7486,61.9463,61.6794,61.8376,500291.0
2023-11-07 15:30:00,62.55,62.67,62.32,62.4,792067.0,61.8376,61.9562,61.6102,61.6893,792067.0
2023-11-08 09:30:00,62.61,62.79,62.19,62.41,229286.0,61.8969,62.0748,61.4817,61.6992,229286.0
2023-11-08 10:00:00,62.42,62.49,61.94,62.06,203947.0,61.709,61.7783,61.2345,61.3531,203947.0
2023-11-08 10:30:00,62.04,62.53,62.04,62.51,265493.0,61.3334,61.8178,61.3334,61.798,265493.0
2023-11-08 11:00:00,62.51,62.64,62.41,62.5,166579.0,61.798,61.9265,61.6992,61.7881,166579.0
2023-11-08 11:30:00,62.48,62.58,62.42,62.5,119611.0,61.7684,61.8672,61.709,61.7881,119611.0
2023-11-08 12:00:00,62.5,62.5,62.23,62.47,71801.0,61.7881,61.7881,61.5212,61.7585,71801.0
2023-11-08 12:30:00,62.47,62.58,62.44,62.55,100468.0,61.7585,61.8672,61.7288,61.8376,100468.0
2023-11-08 13:00:00,62.54,62.74,62.44,62.63,186691.0,61.8277,62.0254,61.7288,61.9167,186691.0
2023-11-08 13:30:00,62.63,62.75,62.61,62.66,156836.0,61.9167,62.0353,61.8969,61.9463,156836.0
2023-11-08 14:00:00,62.66,62.73,62.62,62.69,110062.0,61.9463,62.0155,61.9068,61.976,110062.0
2023-11-08 14:30:00,62.69,62.7,62.42,62.45,115123.0,61.976,61.9859,61.709,61.7387,115123.0
2023-11-08 15:00:00,62.44,62.57,62.38,62.52,134663.0,61.7288,61.8573,61.6695,61.8079,134663.0
2023-11-08 15:30:00,62.51,62.68,62.36,62.41,472124.0,61.798,61.9661,61.6497,61.6992,472124.0
2023-11-09 09:30:00,62.64,63.65,62.61,63.22,349977.0,61.9265,62.925,61.8969,62.4999,349977.0
2023-11-09 10:00:00,63.23,63.28,62.89,63.01,167895.0,62.5098,62.5593,62.1737,62.2923,167895.0
2023-11-09 10:30:00,63.01,63.02,62.84,62.97,97064.0,62.2923,62.3022,62.1243,62.2528,97064.0
2023-11-09 11:00:00,62.96,63.22,62.96,63.16,80650.0,62.2429,62.4999,62.2429,62.4406,80650.0
2023-11-09 11:30:00,63.18,63.39,63.02,63.27,123364.0,62.4604,62.668,62.3022,62.5494,123364.0
2023-11-09 12:00:00,63.2,63.45,63.2,63.4,94635.0,62.4802,62.7273,62.4802,62.6779,94635.0
2023-11-09 12:30:00,63.39,63.66,63.39,63.59,96500.0,62.668,62.9349,62.668,62.8657,96500.0
2023-11-09 13:00:00,63.59,63.63,62.91,63.13,172406.0,62.8657,62.9053,62.1935,62.411,172406.0
2023-11-09 13:30:00,63.12,63.17,62.85,62.95,81139.0,62.4011,62.4505,62.1342,62.233,81139.0
2023-11-09 14:00:00,62.95,62.95,62.46,62.63,130830.0,62.233,62.233,61.7486,61.9167,130830.0
2023-11-09 14:30:00,62.62,62.69,62.41,62.46,61625.0,61.9068,61.976,61.6992,61.7486,61625.0
2023-11-09 15:00:00,62.47,62.62,62.4,62.44,117033.0,61.7585,61.9068,61.6893,61.7288,117033.0
2023-11-09 15:30:00,62.45,62.5,62.23,62.29,239131.0,61.7387,61.7881,61.5212,61.5805,239131.0
2023-11-10 09:30:00,63.17,63.45,62.75,63.17,265768.0,62.4505,62.7273,62.0353,62.4505,265768.0
2023-11-10 10:00:00,63.12,63.12,62.31,62.33,123048.0,62.4011,62.4011,61.6003,61.6201,123048.0
2023-11-10 10:30:00,62.33,62.46,62.29,62.34,68026.0,61.6201,61.7486,61.5805,61.63,68026.0
2023-11-10 11:00:00,62.38,62.74,62.37,62.65,91071.0,61.6695,62.0254,61.6596,61.9364,91071.0
2023-11-10 11:30:00,62.68,62.71,62.45,62.64,55163.0,61.9661,61.9957,61.7387,61.9265,55163.0
2023-11-10 12:00:00,62.67,62.9,62.67,62.82,47017.0,61.9562,62.1836,61.9562,62.1045,47017.0
2023-11-10 12:30:00,62.82,63.29,62.82,63.17,69885.0,62.1045,62.5691,62.1045,62.4505,69885.0
2023-11-10 13:00:00,63.16,63.21,63.0,63.16,62390.0,62.4406,62.4901,62.2824,62.4406,62390.0
2023-11-10 13:30:00,63.16,63.26,63.08,63.17,81374.0,62.4406,62.5395,62.3615,62.4505,81374.0
2023-11-10 14:00:00,63.19,63.38,63.13,63.3,95336.0,62.4703,62.6581,62.411,62.579,95336.0
2023-11-10 14:30:00,63.3,63.49,63.29,63.39,88315.0,62.579,62.7669,62.5691,62.668,88315.0
2023-11-10 15:00:00,63.39,63.52,63.3,63.5,87461.0,62.668,62.7965,62.579,62.7767,87461.0
2023-11-10 15:30:00,63.5,63.59,63.44,63.58,245038.0,62.7767,62.8657,62.7174,62.8558,245038.0
2023-11-13 09:30:00,62.92,63.54,62.92,63.52,102756.0,62.2034,62.8163,62.2034,62.7965,102756.0
2023-11-13 10:00:00,63.53,63.58,63.23,63.5,157895.0,62.8064,62.8558,62.5098,62.7767,157895.0
2023-11-13 10:30:00,63.5,63.67,63.29,63.67,110805.0,62.7767,62.9448,62.5691,62.9448,110805.0
2023-11-13 11:00:00,63.65,63.89,63.59,63.88,63292.0,62.925,63.1623,62.8657,63.1524,63292.0
2023-11-13 11:30:00,63.88,64.07,63.82,63.98,84167.0,63.1524,63.3403,63.0931,63.2513,84167.0
2023-11-13 12:00:00,63.98,64.05,63.85,63.86,68673.0,63.2513,63.3205,63.1228,63.1326,68673.0
2023-11-13 12:30:00,63.87,64.05,63.87,63.95,79000.0,63.1425,63.3205,63.1425,63.2216,79000.0
2023-11-13 13:00:00,63.95,64.01,63.8,63.8,46142.0,63.2216,63.2809,63.0733,63.0733,46142.0
2023-11-13 13:30:00,63.8,63.9,63.76,63.78,56404.0,63.0733,63.1722,63.0338,63.0536,56404.0
2023-11-13 14:00:00,63.77,63.95,63.77,63.94,60095.0,63.0437,63.2216,63.0437,63.2117,60095.0
2023-11-13 14:30:00,63.94,64.04,63.86,64.02,82708.0,63.2117,63.3106,63.1326,63.2908,82708.0
2023-11-13 15:00:00,64.02,64.09,63.94,63.96,171773.0,63.2908,63.36,63.2117,63.2315,171773.0
2023-11-13 15:30:00,63.96,63.99,63.79,63.95,436187.0,63.2315,63.2612,63.0634,63.2216,436187.0
2023-11-14 09:30:00,66.24,67.55,66.21,66.53,912757.0,65.4855,66.7806,65.4559,65.7722,912757.0
2023-11-14 10:00:00,66.53,66.8,66.25,66.76,524892.0,65.7722,66.0392,65.4954,65.9996,524892.0
2023-11-14 10:30:00,66.77,66.88,66.55,66.75,258731.0,66.0095,66.1183,65.792,65.9897,258731.0
2023-11-14 11:00:00,66.76,66.8,66.65,66.73,193195.0,65.9996,66.0392,65.8909,65.97,193195.0
2023-11-14 11:30:00,66.74,66.87,66.62,66.66,157152.0,65.9798,66.1084,65.8612,65.9008,157152.0
2023-11-14 12:00:00,66.66,66.69,66.46,66.53,221326.0,65.9008,65.9304,65.703,65.7722,221326.0
2023-11-14 12:30:00,66.53,66.75,66.53,66.73,76797.0,65.7722,65.9897,65.7722,65.97,76797.0
2023-11-14 13:00:00,66.73,66.76,66.44,66.5,138677.0,65.97,65.9996,65.6833,65.7426,138677.0
2023-11-14 13:30:00,66.51,66.63,66.41,66.5,111282.0,65.7525,65.8711,65.6536,65.7426,111282.0
2023-11-14 14:00:00,66.49,66.98,66.36,66.98,145729.0,65.7327,66.2171,65.6042,66.2171,145729.0
2023-11-14 14:30:00,66.98,67.11,66.79,66.85,196236.0,66.2171,66.3456,66.0293,66.0886,196236.0
2023-11-14 15:00:00,66.86,66.95,66.7,66.77,207372.0,66.0985,66.1875,65.9403,66.0095,207372.0
2023-11-14 15:30:00,66.77,66.77,66.32,66.64,805965.0,66.0095,66.0095,65.5646,65.881,805965.0
2023-11-15 09:30:00,66.72,67.25,66.53,66.79,163664.0,65.9601,66.484,65.7722,66.0293,163664.0
2023-11-15 10:00:00,66.8,66.94,66.71,66.74,179766.0,66.0392,66.1776,65.9502,65.9798,179766.0
2023-11-15 10:30:00,66.74,66.86,66.62,66.7,142988.0,65.9798,66.0985,65.8612,65.9403,142988.0
2023-11-15 11:00:00,66.72,66.85,66.6,66.68,107054.0,65.9601,66.0886,65.8414,65.9205,107054.0
2023-11-15 11:30:00,66.7,66.7,66.31,66.41,138832.0,65.9403,65.9403,65.5547,65.6536,138832.0
2023-11-15 12:00:00,66.42,66.68,66.39,66.66,115493.0,65.6635,65.9205,65.6338,65.9008,115493.0
2023-11-15 12:30:00,66.66,66.82,66.46,66.51,100962.0,65.9008,66.0589,65.703,65.7525,100962.0
2023-11-15 13:00:00,66.51,66.54,66.31,66.48,62449.0,65.7525,65.7821,65.5547,65.7228,62449.0
2023-11-15 13:30:00,66.48,66.62,66.43,66.53,74280.0,65.7228,65.8612,65.6734,65.7722,74280.0
2023-11-15 14:00:00,66.54,66.67,66.46,66.59,75443.0,65.7821,65.9106,65.703,65.8316,75443.0
2023-11-15 14:30:00,66.58,66.65,66.43,66.47,215023.0,65.8217,65.8909,65.6734,65.7129,215023.0
2023-11-15 15:00:00,66.47,66.52,66.39,66.5,108488.0,65.7129,65.7624,65.6338,65.7426,108488.0
2023-11-15 15:30:00,66.51,66.7,66.35,66.42,454013.0,65.7525,65.9403,65.5943,65.6635,454013.0
2023-11-16 09:30:00,66.44,66.92,66.44,66.68,71283.0,65.8474,66.3231,65.8474,66.0853,71283.0
2023-11-16 10:00:00,66.7,66.78,66.36,66.51,78158.0,66.1051,66.1844,65.7681,65.9168,78158.0
2023-11-16 10:30:00,66.51,66.62,66.16,66.17,85409.0,65.9168,66.0258,65.5699,65.5798,85409.0
2023-11-16 11:00:00,66.14,66.36,66.13,66.16,121298.0,65.5501,65.7681,65.5402,65.5699,121298.0
2023-11-16 11:30:00,66.16,66.27,66.14,66.27,89121.0,65.5699,65.6789,65.5501,65.6789,89121.0
2023-11-16 12:00:00,66.27,66.45,66.24,66.36,71044.0,65.6789,65.8573,65.6492,65.7681,71044.0
2023-11-16 12:30:00,66.37,66.43,66.28,66.31,70979.0,65.778,65.8375,65.6888,65.7186,70979.0
2023-11-16 13:00:00,66.32,66.34,66.02,66.26,98697.0,65.7285,65.7483,65.4311,65.669,98697.0
2023-11-16 13:30:00,66.26,66.27,66.08,66.17,84549.0,65.669,65.6789,65.4906,65.5798,84549.0
2023-11-16 14:00:00,66.17,66.17,65.98,65.99,103194.0,65.5798,65.5798,65.3915,65.4014,103194.0
2023-11-16 14:30:00,65.99,66.22,65.99,66.09,160883.0,65.4014,65.6294,65.4014,65.5005,160883.0
2023-11-16 15:00:00,66.09,66.13,65.99,66.04,243257.0,65.5005,65.5402,65.4014,65.451,243257.0
2023-11-16 15:30:00,66.05,66.08,65.91,66.03,604066.0,65.4609,65.4906,65.3221,65.4411,604066.0
2023-11-17 09:30:00,66.26,66.85,66.11,66.53,84155.0,65.669,66.2537,65.5203,65.9366,84155.0
2023-11-17 10:00:00,66.54,66.98,66.49,66.92,90349.0,65.9465,66.3826,65.8969,66.3231,90349.0
2023-11-17 10:30:00,66.92,66.93,66.65,66.8,96375.0,66.3231,66.333,66.0555,66.2042,96375.0
2023-11-17 11:00:00,66.8,66.9,66.62,66.79,54226.0,66.2042,66.3033,66.0258,66.1943,54226.0
2023-11-17 11:30:00,66.8,67.04,66.75,67.04,58381.0,66.2042,66.442,66.1546,66.442,58381.0
2023-11-17 12:00:00,67.04,67.09,66.89,66.92,37199.0,66.442,66.4916,66.2934,66.3231,37199.0
2023-11-17 12:30:00,66.91,67.0,66.86,66.99,48852.0,66.3132,66.4024,66.2636,66.3925,48852.0
2023-11-17 13:00:00,67.0,67.12,66.98,67.04,54467.0,66.4024,66.5213,66.3826,66.442,54467.0
2023-11-17 13:30:00,67.05,67.16,67.02,67.14,60216.0,66.452,66.561,66.4222,66.5412,60216.0
2023-11-17 14:00:00,67.14,67.3,67.13,67.15,106666.0,66.5412,66.6997,66.5312,66.5511,106666.0
2023-11-17 14:30:00,67.14,67.15,66.93,66.94,112181.0,66.5412,66.5511,66.333,66.3429,112181.0
2023-11-17 15:00:00,66.94,67.02,66.85,67.0,478445.0,66.3429,66.4222,66.2537,66.4024,478445.0
2023-11-17 15:30:00,66.99,67.0,66.84,66.92,275120.0,66.3925,66.4024,66.2438,66.3231,275120.0
2023-11-20 09:30:00,66.83,67.3,66.75,67.3,51278.0,66.2339,66.6997,66.1546,66.6997,51278.0
2023-11-20 10:00:00,67.29,67.58,67.1,67.37,90010.0,66.6898,66.9772,66.5015,66.7691,90010.0
2023-11-20 10:30:00,67.37,67.48,67.27,67.44,72390.0,66.7691,66.8781,66.67,66.8385,72390.0
2023-11-20 11:00:00,67.44,67.53,67.33,67.43,86796.0,66.8385,66.9277,66.7295,66.8286,86796.0
2023-11-20 11:30:00,67.45,67.59,67.42,67.55,50823.0,66.8484,66.9871,66.8187,66.9475,50823.0
2023-11-20 12:00:00,67.54,67.69,67.49,67.63,84368.0,66.9376,67.0862,66.888,67.0268,84368.0
2023-11-20 12:30:00,67.64,67.74,67.54,67.65,78639.0,67.0367,67.1358,66.9376,67.0466,78639.0
2023-11-20 13:00:00,67.64,67.95,67.63,67.94,104054.0,67.0367,67.3439,67.0268,67.334,104054.0
2023-11-20 13:30:00,67.93,68.02,67.89,68.01,58560.0,67.3241,67.4133,67.2845,67.4034,58560.0
2023-11-20 14:00:00,68.02,68.09,67.95,68.01,101392.0,67.4133,67.4827,67.3439,67.4034,101392.0
2023-11-20 14:30:00,68.02,68.21,68.01,68.14,113181.0,67.4133,67.6016,67.4034,67.5322,113181.0
2023-11-20 15:00:00,68.12,68.25,68.1,68.2,115316.0,67.5124,67.6413,67.4926,67.5917,115316.0
2023-11-20 15:30:00,68.19,68.21,67.93,68.1,397180.0,67.5818,67.6016,67.3241,67.4926,397180.0
2023-11-21 09:30:00,67.87,68.28,67.66,67.89,150023.0,67.2646,67.671,67.0565,67.2845,150023.0
2023-11-21 10:00:00,67.89,68.12,67.78,67.86,83450.0,67.2845,67.5124,67.1754,67.2547,83450.0
2023-11-21 10:30:00,67.86,67.88,67.63,67.8,117255.0,67.2547,67.2746,67.0268,67.1953,117255.0
2023-11-21 11:00:00,67.77,67.92,67.76,67.88,64070.0,67.1655,67.3142,67.1556,67.2746,64070.0
2023-11-21 11:30:00,67.88,67.97,67.81,67.94,42284.0,67.2746,67.3637,67.2052,67.334,42284.0
2023-11-21 12:00:00,67.93,68.02,67.9,67.95,26525.0,67.3241,67.4133,67.2944,67.3439,26525.0
2023-11-21 12:30:00,67.95,68.09,67.95,68.06,64333.0,67.3439,67.4827,67.3439,67.4529,64333.0
2023-11-21 13:00:00,68.05,68.05,67.91,68.04,57194.0,67.443,67.443,67.3043,67.4331,57194.0
2023-11-21 13:30:00,68.02,68.12,68.0,68.07,45522.0,67.4133,67.5124,67.3935,67.4629,45522.0
2023-11-21 14:00:00,68.06,68.13,67.98,68.07,55752.0,67.4529,67.5223,67.3737,67.4629,55752.0
2023-11-21 14:30:00,68.07,68.11,67.99,68.11,69939.0,67.4629,67.5025,67.3836,67.5025,69939.0
2023-11-21 15:00:00,68.12,68.2,68.09,68.18,61190.0,67.5124,67.5917,67.4827,67.5719,61190.0
2023-11-21 15:30:00,68.18,68.24,68.0,68.21,362676.0,67.5719,67.6313,67.3935,67.6016,362676.0
2023-11-22 09:30:00,68.83,68.99,68.04,68.46,98061.0,68.2161,68.3747,67.4331,67.8494,98061.0
2023-11-22 10:00:00,68.44,68.61,68.24,68.61,124085.0,67.8296,67.998,67.6313,67.998,124085.0
2023-11-22 10:30:00,68.61,68.72,68.37,68.48,120907.0,67.998,68.1071,67.7602,67.8692,120907.0
2023-11-22 11:00:00,68.49,68.61,68.46,68.5,102053.0,67.8791,67.998,67.8494,67.889,102053.0
2023-11-22 11:30:00,68.5,68.6,68.49,68.59,79826.0,67.889,67.9881,67.8791,67.9782,79826.0
2023-11-22 12:00:00,68.59,68.6,68.37,68.43,69916.0,67.9782,67.9881,67.7602,67.8196,69916.0
2023-11-22 12:30:00,68.42,68.43,68.23,68.34,99562.0,67.8097,67.8196,67.6214,67.7304,99562.0
2023-11-22 13:00:00,68.33,68.52,68.3,68.5,69969.0,67.7205,67.9088,67.6908,67.889,69969.0
2023-11-22 13:30:00,68.5,68.56,68.47,68.5,53471.0,67.889,67.9485,67.8593,67.889,53471.0
2023-11-22 14:00:00,68.5,68.6,68.47,68.54,74840.0,67.889,67.9881,67.8593,67.9287,74840.0
2023-11-22 14:30:00,68.53,68.61,68.28,68.56,121262.0,67.9188,67.998,67.671,67.9485,121262.0
2023-11-22 15:00:00,68.56,68.56,68.44,68.52,69759.0,67.9485,67.9485,67.8296,67.9088,69759.0
2023-11-22 15:30:00,68.51,68.59,68.3,68.43,433758.0,67.8989,67.9782,67.6908,67.8196,433758.0
2023-11-24 09:30:00,67.99,68.85,67.99,68.7,208754.0,67.3836,68.2359,67.3836,68.0872,208754.0
2023-11-24 10:00:00,68.69,69.25,68.67,69.24,87634.0,68.0773,68.6323,68.0575,68.6224,87634.0
2023-11-24 10:30:00,69.24,69.34,69.09,69.23,130944.0,68.6224,68.7215,68.4738,68.6125,130944.0
2023-11-24 11:00:00,69.22,69.23,69.09,69.13,78353.0,68.6026,68.6125,68.4738,68.5134,78353.0
2023-11-24 11:30:00,69.14,69.24,69.13,69.21,64737.0,68.5233,68.6224,68.5134,68.5927,64737.0
2023-11-24 12:00:00,69.2,69.32,69.16,69.25,112075.0,68.5828,68.7017,68.5431,68.6323,112075.0
2023-11-24 12:30:00,69.25,69.45,69.16,69.17,270453.0,68.6323,68.8305,68.5431,68.553,270453.0
2023-11-27 09:30:00,68.75,69.0,68.58,68.77,158627.0,68.1368,68.3846,67.9683,68.1566,158627.0
2023-11-27 10:00:00,68.78,69.1,68.73,68.93,159630.0,68.1665,68.4837,68.117,68.3152,159630.0
2023-11-27 10:30:00,68.93,69.05,68.83,68.92,181160.0,68.3152,68.4341,68.2161,68.3053,181160.0
2023-11-27 11:00:00,68.92,69.0,68.75,68.99,106104.0,68.3053,68.3846,68.1368,68.3747,106104.0
2023-11-27 11:30:00,68.96,69.04,68.89,68.93,76311.0,68.3449,68.4242,68.2755,68.3152,76311.0
2023-11-27 12:00:00,68.91,69.0,68.86,68.92,106330.0,68.2954,68.3846,68.2458,68.3053,106330.0
2023-11-27 12:30:00,68.92,69.06,68.92,68.98,69929.0,68.3053,68.444,68.3053,68.3647,69929.0
2023-11-27 13:00:00,68.98,69.1,68.94,68.96,126145.0,68.3647,68.4837,68.3251,68.3449,126145.0
2023-11-27 13:30:00,68.95,69.02,68.8,68.86,75132.0,68.335,68.4044,68.1863,68.2458,75132.0
2023-11-27 14:00:00,68.86,69.0,68.84,69.0,170965.0,68.2458,68.3846,68.226,68.3846,170965.0
2023-11-27 14:30:00,68.99,69.06,68.88,69.02,76743.0,68.3747,68.444,68.2656,68.4044,76743.0
2023-11-27 15:00:00,69.03,69.4,68.99,69.38,197259.0,68.4143,68.781,68.3747,68.7612,197259.0
2023-11-27 15:30:00,69.37,69.49,69.02,69.05,540377.0,68.7513,68.8702,68.4044,68.4341,540377.0
2023-11-28 09:30:00,69.0,69.38,68.89,69.21,270258.0,68.3846,68.7612,68.2755,68.5927,270258.0
2023-11-28 10:00:00,69.21,69.24,69.02,69.06,192221.0,68.5927,68.6224,68.4044,68.444,192221.0
2023-11-28 10:30:00,69.05,69.31,68.93,69.22,298593.0,68.4341,68.6918,68.3152,68.6026,298593.0
2023-11-28 11:00:00,69.23,69.45,69.16,69.22,149624.0,68.6125,68.8305,68.5431,68.6026,149624.0
2023-11-28 11:30:00,69.24,69.45,69.22,69.35,162617.0,68.6224,68.8305,68.6026,68.7314,162617.0
2023-11-28 12:00:00,69.35,69.39,69.19,69.32,113228.0,68.7314,68.7711,68.5729,68.7017,113228.0
2023-11-28 12:30:00,69.33,69.35,69.2,69.33,101932.0,68.7116,68.7314,68.5828,68.7116,101932.0
2023-11-28 13:00:00,69.32,69.33,69.14,69.26,117411.0,68.7017,68.7116,68.5233,68.6422,117411.0
2023-11-28 13:30:00,69.26,69.49,69.26,69.3,114292.0,68.6422,68.8702,68.6422,68.6819,114292.0
2023-11-28 14:00:00,69.29,69.37,69.21,69.27,97587.0,68.672,68.7513,68.5927,68.6522,97587.0
2023-11-28 14:30:00,69.28,69.52,69.26,69.38,122487.0,68.6621,68.8999,68.6422,68.7612,122487.0
2023-11-28 15:00:00,69.38,69.41,69.21,69.33,145779.0,68.7612,68.7909,68.5927,68.7116,145779.0
2023-11-28 15:30:00,69.33,69.41,69.21,69.37,475368.0,68.7116,68.7909,68.5927,68.7513,475368.0
2023-11-29 09:30:00,72.28,72.86,71.59,72.43,1015056.0,71.6353,72.2101,70.9515,71.784,1015056.0
2023-11-29 10:00:00,72.47,73.26,72.23,73.03,1057340.0,71.8236,72.6066,71.5858,72.3786,1057340.0
2023-11-29 10:30:00,73.03,73.84,73.0,73.72,648876.0,72.3786,73.1814,72.3489,73.0625,648876.0
2023-11-29 11:00:00,73.73,73.83,73.31,73.4,1342333.0,73.0724,73.1715,72.6561,72.7453,1342333.0
2023-11-29 11:30:00,73.41,74.04,73.34,74.01,704967.0,72.7552,73.3796,72.6859,73.3499,704967.0
2023-11-29 12:00:00,74.02,74.13,73.86,73.91,395183.0,73.3598,73.4688,73.2012,73.2508,395183.0
2023-11-29 12:30:00,73.92,74.09,73.86,74.08,162385.0,73.2607,73.4292,73.2012,73.4193,162385.0
2023-11-29 13:00:00,74.1,74.5,74.1,74.5,354338.0,73.4391,73.8355,73.4391,73.8355,354338.0
2023-11-29 13:30:00,74.5,74.9,74.2,74.86,321781.0,73.8355,74.2319,73.5382,74.1923,321781.0
2023-11-29 14:00:00,74.86,75.09,74.78,75.01,666014.0,74.1923,74.4202,74.113,74.341,666014.0
2023-11-29 14:30:00,75.01,75.15,74.93,74.95,470848.0,74.341,74.4797,74.2617,74.2815,470848.0
2023-11-29 15:00:00,74.95,75.01,74.22,74.4,494674.0,74.2815,74.341,73.558,73.7364,494674.0
2023-11-29 15:30:00,74.4,75.06,74.18,74.7,1285837.0,73.7364,74.3905,73.5184,74.0337,1285837.0
2023-11-30 09:30:00,74.75,75.51,74.27,75.5,579384.0,74.0833,74.8365,73.6076,74.8266,579384.0
2023-11-30 10:00:00,75.66,75.73,74.85,74.94,426333.0,74.9852,75.0545,74.1824,74.2716,426333.0
2023-11-30 10:30:00,74.95,75.07,74.74,75.04,267350.0,74.2815,74.4004,74.0734,74.3707,267350.0
2023-11-30 11:00:00,75.05,75.17,74.85,75.1,218526.0,74.3806,74.4995,74.1824,74.4302,218526.0
2023-11-30 11:30:00,75.09,75.1,74.69,74.69,216626.0,74.4202,74.4302,74.0238,74.0238,216626.0
2023-11-30 12:00:00,74.7,75.17,74.68,75.03,196333.0,74.0337,74.4995,74.0139,74.3608,196333.0
2023-11-30 12:30:00,75.05,75.44,75.02,75.27,284936.0,74.3806,74.7671,74.3509,74.5986,284936.0
2023-11-30 13:00:00,75.25,75.31,75.08,75.2,188425.0,74.5788,74.6383,74.4103,74.5293,188425.0
2023-11-30 13:30:00,75.2,75.32,75.08,75.28,217597.0,74.5293,74.6482,74.4103,74.6085,217597.0
2023-11-30 14:00:00,75.28,75.44,75.08,75.11,235813.0,74.6085,74.7671,74.4103,74.4401,235813.0
2023-11-30 14:30:00,75.11,75.22,75.06,75.13,161113.0,74.4401,74.5491,74.3905,74.4599,161113.0
2023-11-30 15:00:00,75.13,75.14,74.96,75.0,182878.0,74.4599,74.4698,74.2914,74.331,182878.0
2023-11-30 15:30:00,75.0,75.86,74.98,75.84,1166780.0,74.331,75.1834,74.3112,75.1636,1166780.0
2023-12-01 09:30:00,75.6,75.85,74.99,75.65,179819.0,74.9257,75.1735,74.3211,74.9752,179819.0
2023-12-01 10:00:00,75.66,75.92,75.39,75.42,228817.0,74.9852,75.2428,74.7176,74.7473,228817.0
2023-12-01 10:30:00,75.42,75.93,75.23,75.53,316322.0,74.7473,75.2528,74.559,74.8563,316322.0
2023-12-01 11:00:00,75.54,75.7,75.05,75.11,488336.0,74.8662,75.0248,74.3806,74.4401,488336.0
2023-12-01 11:30:00,75.11,75.37,74.87,74.89,337905.0,74.4401,74.6977,74.2022,74.222,337905.0
2023-12-01 12:00:00,74.88,75.5,74.84,75.44,274566.0,74.2121,74.8266,74.1725,74.7671,274566.0
2023-12-01 12:30:00,75.43,75.62,75.38,75.48,107303.0,74.7572,74.9455,74.7077,74.8068,107303.0
2023-12-01 13:00:00,75.48,75.48,75.18,75.24,136055.0,74.8068,74.8068,74.5094,74.5689,136055.0
2023-12-01 13:30:00,75.22,75.45,75.08,75.34,151565.0,74.5491,74.777,74.4103,74.668,151565.0
2023-12-01 14:00:00,75.34,75.53,75.22,75.25,145892.0,74.668,74.8563,74.5491,74.5788,145892.0
2023-12-01 14:30:00,75.26,75.41,75.03,75.34,264008.0,74.5887,74.7374,74.3608,74.668,264008.0
2023-12-01 15:00:00,75.34,75.54,75.24,75.5,238821.0,74.668,74.8662,74.5689,74.8266,238821.0
2023-12-01 15:30:00,75.5,75.54,74.84,74.86,803354.0,74.8266,74.8662,74.1725,74.1923,803354.0
2023-12-04 09:30:00,73.06,75.1,73.04,74.94,583185.0,72.4083,74.4302,72.3885,74.2716,583185.0
2023-12-04 10:00:00,74.92,75.36,74.62,74.64,213713.0,74.2518,74.6878,73.9544,73.9743,213713.0
2023-12-04 10:30:00,74.66,74.96,74.5,74.82,314100.0,73.9941,74.2914,73.8355,74.1527,314100.0
2023-12-04 11:00:00,74.81,75.29,74.7,75.09,134454.0,74.1427,74.6185,74.0337,74.4202,134454.0
2023-12-04 11:30:00,75.07,75.75,75.02,75.74,405725.0,74.4004,75.0744,74.3509,75.0644,405725.0
2023-12-04 12:00:00,75.75,76.13,75.63,75.95,395587.0,75.0744,75.451,74.9554,75.2726,395587.0
2023-12-04 12:30:00,75.95,75.95,75.48,75.64,172150.0,75.2726,75.2726,74.8068,74.9653,172150.0
2023-12-04 13:00:00,75.63,75.63,75.2,75.31,209110.0,74.9554,74.9554,74.5293,74.6383,209110.0
2023-12-04 13:30:00,75.29,75.34,75.09,75.1,118571.0,74.6185,74.668,74.4202,74.4302,118571.0
2023-12-04 14:00:00,75.1,75.38,75.05,75.31,111490.0,74.4302,74.7077,74.3806,74.6383,111490.0
2023-12-04 14:30:00,75.31,75.41,75.25,75.28,120654.0,74.6383,74.7374,74.5788,74.6085,120654.0
2023-12-04 15:00:00,75.28,75.3,75.12,75.19,195075.0,74.6085,74.6284,74.45,74.5194,195075.0
2023-12-04 15:30:00,75.19,75.29,75.03,75.22,690414.0,74.5194,74.6185,74.3608,74.5491,690414.0
2023-12-05 09:30:00,74.86,75.09,74.58,74.76,95139.0,74.1923,74.4202,73.9148,74.0932,95139.0
2023-12-05 10:00:00,74.8,75.06,74.61,74.88,250508.0,74.1328,74.3905,73.9445,74.2121,250508.0
2023-12-05 10:30:00,74.9,74.91,74.56,74.7,118816.0,74.2319,74.2418,73.895,74.0337,118816.0
2023-12-05 11:00:00,74.71,74.82,74.47,74.73,210010.0,74.0436,74.1527,73.8058,74.0635,210010.0
2023-12-05 11:30:00,74.73,75.01,74.71,74.95,204916.0,74.0635,74.341,74.0436,74.2815,204916.0
2023-12-05 12:00:00,74.95,75.07,74.85,74.99,85999.0,74.2815,74.4004,74.1824,74.3211,85999.0
2023-12-05 12:30:00,74.99,75.11,74.77,75.11,61579.0,74.3211,74.4401,74.1031,74.4401,61579.0
2023-12-05 13:00:00,75.1,75.5,75.04,75.47,83538.0,74.4302,74.8266,74.3707,74.7969,83538.0
2023-12-05 13:30:00,75.47,75.52,75.36,75.51,79616.0,74.7969,74.8464,74.6878,74.8365,79616.0
2023-12-05 14:00:00,75.51,75.65,75.38,75.64,90531.0,74.8365,74.9752,74.7077,74.9653,90531.0
2023-12-05 14:30:00,75.63,75.83,75.56,75.76,188533.0,74.9554,75.1536,74.8861,75.0843,188533.0
2023-12-05 15:00:00,75.76,75.86,75.43,75.43,153962.0,75.0843,75.1834,74.7572,74.7572,153962.0
2023-12-05 15:30:00,75.44,75.45,75.09,75.45,431884.0,74.7671,74.777,74.4202,74.777,431884.0
2023-12-06 09:30:00,76.05,76.1,75.22,75.33,203440.0,75.3717,75.4212,74.5491,74.6581,203440.0
2023-12-06 10:00:00,75.34,75.84,75.28,75.3,120545.0,74.668,75.1636,74.6085,74.6284,120545.0
2023-12-06 10:30:00,75.29,75.56,75.09,75.26,123058.0,74.6185,74.8861,74.4202,74.5887,123058.0
2023-12-06 11:00:00,75.28,75.59,75.19,75.26,94736.0,74.6085,74.9158,74.5194,74.5887,94736.0
2023-12-06 11:30:00,75.26,75.28,74.92,75.18,146405.0,74.5887,74.6085,74.2518,74.5094,146405.0
2023-12-06 12:00:00,75.17,75.35,75.06,75.16,88286.0,74.4995,74.6779,74.3905,74.4896,88286.0
2023-12-06 12:30:00,75.16,75.39,74.87,74.92,110916.0,74.4896,74.7176,74.2022,74.2518,110916.0
2023-12-06 13:00:00,74.93,75.28,74.88,75.28,95616.0,74.2617,74.6085,74.2121,74.6085,95616.0
2023-12-06 13:30:00,75.27,75.27,75.11,75.15,86416.0,74.5986,74.5986,74.4401,74.4797,86416.0
2023-12-06 14:00:00,75.15,75.35,75.09,75.13,74898.0,74.4797,74.6779,74.4202,74.4599,74898.0
2023-12-06 14:30:00,75.14,75.27,75.06,75.17,92378.0,74.4698,74.5986,74.3905,74.4995,92378.0
2023-12-06 15:00:00,75.17,75.3,75.03,75.08,220060.0,74.4995,74.6284,74.3608,74.4103,220060.0
2023-12-06 15:30:00,75.07,75.07,74.69,74.73,643750.0,74.4004,74.4004,74.0238,74.0635,643750.0
2023-12-07 09:30:00,74.86,75.71,74.85,75.44,142698.0,74.1923,75.0347,74.1824,74.7671,142698.0
2023-12-07 10:00:00,75.4,75.42,75.08,75.32,39155.0,74.7275,74.7473,74.4103,74.6482,39155.0
2023-12-07 10:30:00,75.36,75.54,75.33,75.44,149451.0,74.6878,74.8662,74.6581,74.7671,149451.0
2023-12-07 11:00:00,75.42,75.46,75.12,75.25,70561.0,74.7473,74.7869,74.45,74.5788,70561.0
2023-12-07 11:30:00,75.25,75.35,75.05,75.06,69311.0,74.5788,74.6779,74.3806,74.3905,69311.0
2023-12-07 12:00:00,75.06,75.16,74.91,75.04,58090.0,74.3905,74.4896,74.2418,74.3707,58090.0
2023-12-07 12:30:00,75.06,75.25,75.06,75.21,63672.0,74.3905,74.5788,74.3905,74.5392,63672.0
2023-12-07 13:00:00,75.21,75.32,75.17,75.2,46538.0,74.5392,74.6482,74.4995,74.5293,46538.0
2023-12-07 13:30:00,75.2,75.37,75.18,75.35,44221.0,74.5293,74.6977,74.5094,74.6779,44221.0
2023-12-07 14:00:00,75.35,75.39,75.24,75.35,115472.0,74.6779,74.7176,74.5689,74.6779,115472.0
2023-12-07 14:30:00,75.35,75.62,75.32,75.48,97247.0,74.6779,74.9455,74.6482,74.8068,97247.0
2023-12-07 15:00:00,75.47,75.78,75.46,75.5,142120.0,74.7969,75.1041,74.7869,74.8266,142120.0
2023-12-07 15:30:00,75.51,75.59,75.36,75.5,167410.0,74.8365,74.9158,74.6878,74.8266,167410.0
2023-12-08 09:30:00,75.16,76.42,75.16,76.25,102922.0,74.4896,75.7384,74.4896,75.5699,102922.0
2023-12-08 10:00:00,76.27,76.82,76.27,76.67,160590.0,75.5897,76.1348,75.5897,75.9861,160590.0
2023-12-08 10:30:00,76.66,76.7,76.3,76.51,158996.0,75.9762,76.0159,75.6195,75.8276,158996.0
2023-12-08 11:00:00,76.51,76.51,76.09,76.38,204989.0,75.8276,75.8276,75.4113,75.6987,204989.0
2023-12-08 11:30:00,76.4,76.52,76.17,76.41,82018.0,75.7186,75.8375,75.4906,75.7285,82018.0
2023-12-08 12:00:00,76.41,76.5,76.36,76.49,89209.0,75.7285,75.8177,75.6789,75.8078,89209.0
2023-12-08 12:30:00,76.49,76.63,76.49,76.59,96197.0,75.8078,75.9465,75.8078,75.9069,96197.0
2023-12-08 13:00:00,76.61,76.77,76.54,76.71,482046.0,75.9267,76.0853,75.8573,76.0258,482046.0
2023-12-08 13:30:00,76.66,76.76,76.58,76.69,104270.0,75.9762,76.0753,75.897,76.006,104270.0
2023-12-08 14:00:00,76.7,76.76,76.68,76.7,98965.0,76.0159,76.0753,75.9961,76.0159,98965.0
2023-12-08 14:30:00,76.7,76.75,76.59,76.7,89057.0,76.0159,76.0654,75.9069,76.0159,89057.0
2023-12-08 15:00:00,76.7,76.85,76.69,76.76,114224.0,76.0159,76.1645,76.006,76.0753,114224.0
2023-12-08 15:30:00,76.75,77.01,76.74,76.94,670660.0,76.0654,76.3231,76.0555,76.2537,670660.0
2023-12-11 09:30:00,76.61,77.69,76.6,77.26,121384.0,75.9267,76.9971,75.9168,76.5709,121384.0
2023-12-11 10:00:00,77.33,77.36,77.03,77.2,104966.0,76.6403,76.67,76.3429,76.5114,104966.0
2023-12-11 10:30:00,77.18,77.55,77.18,77.48,60655.0,76.4916,76.8583,76.4916,76.7889,60655.0
2023-12-11 11:00:00,77.5,77.65,77.19,77.28,79086.0,76.8087,76.9574,76.5015,76.5907,79086.0
2023-12-11 11:30:00,77.29,77.52,77.24,77.51,60503.0,76.6006,76.8286,76.5511,76.8187,60503.0
2023-12-11 12:00:00,77.5,77.53,77.4,77.45,52289.0,76.8087,76.8385,76.7096,76.7592,52289.0
2023-12-11 12:30:00,77.44,77.47,77.35,77.45,49895.0,76.7493,76.779,76.6601,76.7592,49895.0
2023-12-11 13:00:00,77.44,77.55,77.39,77.53,50459.0,76.7493,76.8583,76.6997,76.8385,50459.0
2023-12-11 13:30:00,77.53,77.62,77.48,77.61,64485.0,76.8385,76.9277,76.7889,76.9178,64485.0
2023-12-11 14:00:00,77.62,77.66,77.54,77.66,46973.0,76.9277,76.9673,76.8484,76.9673,46973.0
2023-12-11 14:30:00,77.67,77.69,77.57,77.59,74495.0,76.9772,76.9971,76.8781,76.8979,74495.0
2023-12-11 15:00:00,77.59,77.6,77.16,77.16,125763.0,76.8979,76.9079,76.4718,76.4718,125763.0
2023-12-11 15:30:00,77.17,77.3,77.06,77.25,370651.0,76.4817,76.6105,76.3727,76.561,370651.0
2023-12-12 09:30:00,77.24,77.44,76.87,77.3,113768.0,76.5511,76.7493,76.1844,76.6105,113768.0
2023-12-12 10:00:00,77.31,77.48,77.2,77.48,63796.0,76.6204,76.7889,76.5114,76.7889,63796.0
2023-12-12 10:30:00,77.48,77.63,77.38,77.62,112789.0,76.7889,76.9376,76.6898,76.9277,112789.0
2023-12-12 11:00:00,77.61,77.77,77.6,77.73,75094.0,76.9178,77.0763,76.9079,77.0367,75094.0
2023-12-12 11:30:00,77.72,77.96,77.69,77.93,98040.0,77.0268,77.2646,76.9971,77.2349,98040.0
2023-12-12 12:00:00,77.92,77.92,77.61,77.67,40855.0,77.225,77.225,76.9178,76.9772,40855.0
2023-12-12 12:30:00,77.66,77.72,77.52,77.52,36836.0,76.9673,77.0268,76.8286,76.8286,36836.0
2023-12-12 13:00:00,77.5,77.6,77.46,77.52,163315.0,76.8087,76.9079,76.7691,76.8286,163315.0
2023-12-12 13:30:00,77.53,77.62,77.45,77.54,140450.0,76.8385,76.9277,76.7592,76.8484,140450.0
2023-12-12 14:00:00,77.54,77.65,77.47,77.63,171209.0,76.8484,76.9574,76.779,76.9376,171209.0
2023-12-12 14:30:00,77.63,77.71,77.54,77.65,120160.0,76.9376,77.0169,76.8484,76.9574,120160.0
2023-12-12 15:00:00,77.65,77.86,77.61,77.82,116119.0,76.9574,77.1655,76.9178,77.1259,116119.0
2023-12-12 15:30:00,77.83,77.83,77.5,77.54,474708.0,77.1358,77.1358,76.8087,76.8484,474708.0
2023-12-13 09:30:00,77.14,77.59,77.02,77.54,139885.0,76.452,76.8979,76.333,76.8484,139885.0
2023-12-13 10:00:00,77.56,78.01,77.56,77.95,91025.0,76.8682,77.3142,76.8682,77.2547,91025.0
2023-12-13 10:30:00,77.94,78.14,77.89,78.02,66426.0,77.2448,77.443,77.1953,77.3241,66426.0
2023-12-13 11:00:00,78.02,78.02,77.79,77.83,51410.0,77.3241,77.3241,77.0962,77.1358,51410.0
2023-12-13 11:30:00,77.83,77.88,77.57,77.63,105288.0,77.1358,77.1854,76.8781,76.9376,105288.0
2023-12-13 12:00:00,77.6,77.67,77.51,77.56,84471.0,76.9079,76.9772,76.8187,76.8682,84471.0
2023-12-13 12:30:00,77.54,77.56,77.42,77.46,45374.0,76.8484,76.8682,76.7295,76.7691,45374.0
2023-12-13 13:00:00,77.47,77.69,77.4,77.41,94169.0,76.779,76.9971,76.7096,76.7195,94169.0
2023-12-13 13:30:00,77.38,77.57,77.38,77.54,53915.0,76.6898,76.8781,76.6898,76.8484,53915.0
2023-12-13 14:00:00,77.56,79.11,77.55,78.96,227330.0,76.8682,78.4044,76.8583,78.2557,227330.0
2023-12-13 14:30:00,78.97,80.1,78.92,79.5,386608.0,78.2656,79.3856,78.2161,78.7909,386608.0
2023-12-13 15:00:00,79.5,79.68,79.11,79.11,479464.0,78.7909,78.9693,78.4044,78.4044,479464.0
2023-12-13 15:30:00,79.09,79.76,79.05,79.58,881183.0,78.3846,79.0486,78.3449,78.8702,881183.0
2023-12-14 09:30:00,80.57,83.36,80.46,83.34,597199.0,79.8514,82.6165,79.7423,82.5967,597199.0
2023-12-14 10:00:00,83.36,83.43,81.74,81.93,673253.0,82.6165,82.6859,81.0109,81.1992,673253.0
2023-12-14 10:30:00,81.94,82.62,81.92,82.61,198747.0,81.2091,81.8831,81.1893,81.8732,198747.0
2023-12-14 11:00:00,82.61,82.94,82.17,82.75,270621.0,81.8732,82.2002,81.4371,82.0119,270621.0
2023-12-14 11:30:00,82.76,82.84,82.14,82.19,147066.0,82.0218,82.1011,81.4074,81.4569,147066.0
2023-12-14 12:00:00,82.2,82.92,82.19,82.67,147433.0,81.4668,82.1804,81.4569,81.9326,147433.0
2023-12-14 12:30:00,82.72,82.86,82.27,82.31,381144.0,81.9822,82.1209,81.5362,81.5758,381144.0
2023-12-14 13:00:00,82.29,82.5,82.1,82.37,154831.0,81.556,81.7641,81.3677,81.6353,154831.0
2023-12-14 13:30:00,82.38,82.38,81.87,82.25,326677.0,81.6452,81.6452,81.1398,81.5164,326677.0
2023-12-14 14:00:00,82.26,82.99,82.22,82.83,566342.0,81.5263,82.2498,81.4866,82.0912,566342.0
2023-12-14 14:30:00,82.83,83.3,82.7,83.2,370291.0,82.0912,82.557,81.9624,82.4579,370291.0
2023-12-14 15:00:00,83.2,83.27,83.02,83.15,142584.0,82.4579,82.5273,82.2795,82.4084,142584.0
2023-12-14 15:30:00,83.14,83.18,83.01,83.01,458043.0,82.3984,82.4381,82.2696,82.2696,458043.0
2023-12-15 09:30:00,83.01,83.87,82.41,82.79,246345.0,82.2696,83.1219,81.675,82.0516,246345.0
2023-12-15 10:00:00,82.87,83.55,82.83,83.49,135646.0,82.1308,82.8048,82.0912,82.7453,135646.0
2023-12-15 10:30:00,83.48,83.71,83.36,83.55,518893.0,82.7354,82.9634,82.6165,82.8048,518893.0
2023-12-15 11:00:00,83.52,83.92,83.34,83.91,279108.0,82.7751,83.1715,82.5967,83.1616,279108.0
2023-12-15 11:30:00,83.9,84.07,83.63,83.87,178210.0,83.1517,83.3201,82.8841,83.1219,178210.0
2023-12-15 12:00:00,83.89,83.93,83.34,83.79,270030.0,83.1418,83.1814,82.5967,83.0426,270030.0
2023-12-15 12:30:00,83.78,83.89,83.56,83.59,156904.0,83.0327,83.1418,82.8147,82.8444,156904.0
2023-12-15 13:00:00,83.59,83.74,83.31,83.31,129669.0,82.8444,82.9931,82.5669,82.5669,129669.0
2023-12-15 13:30:00,83.31,83.51,82.95,82.98,303218.0,82.5669,82.7651,82.2101,82.2399,303218.0
2023-12-15 14:00:00,82.98,83.06,82.69,82.9,171320.0,82.2399,82.3192,81.9525,82.1606,171320.0
2023-12-15 14:30:00,82.91,83.25,82.86,83.24,207102.0,82.1705,82.5075,82.1209,82.4975,207102.0
2023-12-15 15:00:00,83.23,83.56,83.13,83.54,243092.0,82.4876,82.8147,82.3885,82.7949,243092.0
2023-12-15 15:30:00,83.54,84.18,83.4,83.77,757067.0,82.7949,83.4292,82.6561,83.0228,757067.0
2023-12-18 09:30:00,83.85,85.21,83.78,84.49,545409.0,83.1021,84.45,83.0327,83.7364,545409.0
2023-12-18 10:00:00,84.5,84.59,83.94,84.32,291545.0,83.7463,83.8355,83.1913,83.5679,291545.0
2023-12-18 10:30:00,84.32,84.53,84.1,84.4,169024.0,83.5679,83.776,83.3499,83.6472,169024.0
2023-12-18 11:00:00,84.39,84.55,84.23,84.45,710660.0,83.6373,83.7959,83.4787,83.6968,710660.0
2023-12-18 11:30:00,84.44,84.58,84.3,84.57,123668.0,83.6868,83.8256,83.5481,83.8157,123668.0
2023-12-18 12:00:00,84.57,84.64,84.43,84.49,437948.0,83.8157,83.8851,83.6769,83.7364,437948.0
2023-12-18 12:30:00,84.5,84.53,84.31,84.52,217118.0,83.7463,83.776,83.558,83.7661,217118.0
2023-12-18 13:00:00,84.51,84.54,84.4,84.42,86314.0,83.7562,83.786,83.6472,83.667,86314.0
2023-12-18 13:30:00,84.42,84.86,84.41,84.65,194303.0,83.667,84.1031,83.6571,83.895,194303.0
2023-12-18 14:00:00,84.67,84.82,84.49,84.68,279196.0,83.9148,84.0635,83.7364,83.9247,279196.0
2023-12-18 14:30:00,84.69,84.91,84.45,84.86,267757.0,83.9346,84.1527,83.6968,84.1031,267757.0
2023-12-18 15:00:00,84.87,84.89,84.46,84.78,277429.0,84.113,84.1328,83.7067,84.0238,277429.0
2023-12-18 15:30:00,84.77,84.86,84.46,84.47,617433.0,84.0139,84.1031,83.7067,83.7166,617433.0
2023-12-19 09:30:00,84.5,85.12,84.18,85.08,316302.0,83.7463,84.3608,83.4292,84.3211,316302.0
2023-12-19 10:00:00,85.08,85.62,84.83,85.39,96219.0,84.3211,84.8563,84.0734,84.6284,96219.0
2023-12-19 10:30:00,85.39,85.51,85.1,85.4,84801.0,84.6284,84.7473,84.341,84.6383,84801.0
2023-12-19 11:00:00,85.43,85.66,85.39,85.53,258770.0,84.668,84.896,84.6284,84.7671,258770.0
2023-12-19 11:30:00,85.53,85.53,85.31,85.37,102761.0,84.7671,84.7671,84.5491,84.6086,102761.0
2023-12-19 12:00:00,85.37,85.37,84.78,84.79,70623.0,84.6086,84.6086,84.0238,84.0337,70623.0
2023-12-19 12:30:00,84.79,85.07,84.62,84.73,261642.0,84.0337,84.3112,83.8652,83.9743,261642.0
2023-12-19 13:00:00,84.73,85.01,84.73,85.0,50657.0,83.9743,84.2518,83.9743,84.2419,50657.0
2023-12-19 13:30:00,84.98,85.03,84.8,84.95,352074.0,84.222,84.2716,84.0436,84.1923,352074.0
2023-12-19 14:00:00,84.94,84.94,84.52,84.65,164820.0,84.1824,84.1824,83.7661,83.895,164820.0
2023-12-19 14:30:00,84.65,84.79,84.57,84.7,104577.0,83.895,84.0337,83.8157,83.9445,104577.0
2023-12-19 15:00:00,84.71,84.82,84.59,84.74,124688.0,83.9544,84.0635,83.8355,83.9842,124688.0
2023-12-19 15:30:00,84.75,84.78,84.5,84.73,357779.0,83.9941,84.0238,83.7463,83.9743,357779.0
2023-12-20 09:30:00,84.26,84.65,84.05,84.42,103615.0,83.5085,83.895,83.3003,83.667,103615.0
2023-12-20 10:00:00,84.5,84.63,84.15,84.33,184383.0,83.7463,83.8752,83.3994,83.5778,184383.0
2023-12-20 10:30:00,84.33,84.66,84.3,84.39,96027.0,83.5778,83.9049,83.5481,83.6373,96027.0
2023-12-20 11:00:00,84.37,84.7,84.31,84.7,190092.0,83.6175,83.9445,83.558,83.9445,190092.0
2023-12-20 11:30:00,84.72,84.73,84.5,84.56,188480.0,83.9643,83.9743,83.7463,83.8058,188480.0
2023-12-20 12:00:00,84.56,84.74,84.55,84.55,94939.0,83.8058,83.9842,83.7959,83.7959,94939.0
2023-12-20 12:30:00,84.57,84.66,84.44,84.55,99879.0,83.8157,83.9049,83.6868,83.7959,99879.0
2023-12-20 13:00:00,84.56,84.7,84.43,84.46,149894.0,83.8058,83.9445,83.6769,83.7067,149894.0
2023-12-20 13:30:00,84.46,84.64,84.4,84.42,263143.0,83.7067,83.8851,83.6472,83.667,263143.0
2023-12-20 14:00:00,84.41,84.42,83.83,83.95,440549.0,83.6571,83.667,83.0823,83.2012,440549.0
2023-12-20 14:30:00,83.96,84.01,82.98,83.23,280375.0,83.2111,83.2607,82.2399,82.4876,280375.0
2023-12-20 15:00:00,83.19,83.26,82.32,82.44,383712.0,82.448,82.5174,81.5858,81.7047,383712.0
2023-12-20 15:30:00,82.45,82.75,82.01,82.03,707729.0,81.7146,82.0119,81.2785,81.2983,707729.0
2023-12-21 09:30:00,82.85,82.97,80.01,82.47,589598.0,82.111,82.23,79.2964,81.7344,589598.0
2023-12-21 10:00:00,82.48,82.88,82.17,82.56,345406.0,81.7443,82.1408,81.4371,81.8236,345406.0
2023-12-21 10:30:00,82.58,82.87,82.43,82.59,231546.0,81.8434,82.1308,81.6948,81.8533,231546.0
2023-12-21 11:00:00,82.61,82.75,82.26,82.34,134961.0,81.8732,82.0119,81.5263,81.6056,134961.0
2023-12-21 11:30:00,82.35,82.49,82.19,82.19,111435.0,81.6155,81.7542,81.4569,81.4569,111435.0
2023-12-21 12:00:00,82.2,82.34,82.05,82.15,92834.0,81.4668,81.6056,81.3182,81.4173,92834.0
2023-12-21 12:30:00,82.15,82.35,81.52,81.61,315440.0,81.4173,81.6155,80.7929,80.8821,315440.0
2023-12-21 13:00:00,81.61,81.92,81.37,81.86,324978.0,80.8821,81.1893,80.6442,81.1299,324978.0
2023-12-21 13:30:00,81.89,82.0,81.76,81.9,106734.0,81.1596,81.2686,81.0308,81.1695,106734.0
2023-12-21 14:00:00,81.89,81.91,81.53,81.63,238066.0,81.1596,81.1794,80.8028,80.9019,238066.0
2023-12-21 14:30:00,81.65,81.99,81.62,81.81,177020.0,80.9217,81.2587,80.892,81.0803,177020.0
2023-12-21 15:00:00,81.82,81.89,81.61,81.8,265073.0,81.0902,81.1596,80.8821,81.0704,265073.0
2023-12-21 15:30:00,81.81,81.98,81.52,81.85,805129.0,81.0803,81.2488,80.7929,81.1199,805129.0
2023-12-22 09:30:00,81.62,82.18,81.12,81.99,421126.0,80.892,81.447,80.3965,81.2587,421126.0
2023-12-22 10:00:00,82.0,82.45,81.95,82.15,276273.0,81.2686,81.7146,81.2191,81.4173,276273.0
2023-12-22 10:30:00,82.14,82.3,81.88,81.89,167178.0,81.4074,81.5659,81.1497,81.1596,167178.0
2023-12-22 11:00:00,81.88,82.07,81.76,81.97,106106.0,81.1497,81.338,81.0308,81.2389,106106.0
2023-12-22 11:30:00,81.97,82.04,81.81,81.88,155254.0,81.2389,81.3083,81.0803,81.1497,155254.0
2023-12-22 12:00:00,81.89,82.25,81.83,82.17,371819.0,81.1596,81.5164,81.1001,81.4371,371819.0
2023-12-22 12:30:00,82.17,82.25,82.1,82.24,143057.0,81.4371,81.5164,81.3677,81.5065,143057.0
2023-12-22 13:00:00,82.24,82.24,82.1,82.22,141623.0,81.5065,81.5065,81.3677,81.4866,141623.0
2023-12-22 13:30:00,82.22,82.22,82.09,82.14,141549.0,81.4866,81.4866,81.3578,81.4074,141549.0
2023-12-22 14:00:00,82.14,82.17,81.57,81.59,175040.0,81.4074,81.4371,80.8424,80.8623,175040.0
2023-12-22 14:30:00,81.59,81.99,81.54,81.98,125792.0,80.8623,81.2587,80.8127,81.2488,125792.0
2023-12-22 15:00:00,81.99,82.01,81.79,81.95,130235.0,81.2587,81.2785,81.0605,81.2191,130235.0
2023-12-22 15:30:00,81.95,82.0,81.69,81.95,613139.0,81.2191,81.2686,80.9614,81.2191,613139.0
2023-12-26 09:30:00,81.5,81.98,81.16,81.8,229624.0,80.7731,81.2488,80.4361,81.0704,229624.0
2023-12-26 10:00:00,81.77,82.32,81.75,82.15,273740.0,81.0407,81.5858,81.0208,81.4173,273740.0
2023-12-26 10:30:00,82.16,82.24,81.92,82.0,120509.0,81.4272,81.5065,81.1893,81.2686,120509.0
2023-12-26 11:00:00,82.0,82.02,81.79,81.82,71846.0,81.2686,81.2884,81.0605,81.0902,71846.0
2023-12-26 11:30:00,81.83,82.02,81.81,81.97,119034.0,81.1001,81.2884,81.0803,81.2389,119034.0
2023-12-26 12:00:00,81.97,82.12,81.94,82.11,67759.0,81.2389,81.3875,81.2091,81.3776,67759.0
2023-12-26 12:30:00,82.11,82.18,82.04,82.14,57652.0,81.3776,81.447,81.3083,81.4074,57652.0
2023-12-26 13:00:00,82.14,82.24,82.12,82.13,61640.0,81.4074,81.5065,81.3875,81.3974,61640.0
2023-12-26 13:30:00,82.15,82.24,82.13,82.17,66167.0,81.4173,81.5065,81.3974,81.4371,66167.0
2023-12-26 14:00:00,82.2,82.36,82.18,82.34,67410.0,81.4668,81.6254,81.447,81.6056,67410.0
2023-12-26 14:30:00,82.35,82.38,82.25,82.38,76210.0,81.6155,81.6452,81.5164,81.6452,76210.0
2023-12-26 15:00:00,82.38,82.5,82.33,82.41,85138.0,81.6452,81.7641,81.5957,81.675,85138.0
2023-12-26 15:30:00,82.42,82.46,82.13,82.18,308958.0,81.6849,81.7245,81.3974,81.447,308958.0
2023-12-27 09:30:00,82.5,82.51,82.05,82.44,52061.0,81.7641,81.7741,81.3182,81.7047,52061.0
2023-12-27 10:00:00,82.44,82.92,82.43,82.91,70671.0,81.7047,82.1804,81.6948,82.1705,70671.0
2023-12-27 10:30:00,82.91,83.09,82.7,83.06,63404.0,82.1705,82.3489,81.9624,82.3192,63404.0
2023-12-27 11:00:00,83.06,83.28,82.87,83.28,43466.0,82.3192,82.5372,82.1308,82.5372,43466.0
2023-12-27 11:30:00,83.28,83.45,83.26,83.35,57806.0,82.5372,82.7057,82.5174,82.6066,57806.0
2023-12-27 12:00:00,83.35,83.5,83.27,83.44,58645.0,82.6066,82.7552,82.5273,82.6958,58645.0
2023-12-27 12:30:00,83.46,83.48,83.33,83.44,30784.0,82.7156,82.7354,82.5867,82.6958,30784.0
2023-12-27 13:00:00,83.46,83.74,83.45,83.55,42482.0,82.7156,82.9931,82.7057,82.8048,42482.0
2023-12-27 13:30:00,83.55,83.56,83.34,83.35,32580.0,82.8048,82.8147,82.5967,82.6066,32580.0
2023-12-27 14:00:00,83.33,83.46,83.11,83.38,39704.0,82.5867,82.7156,82.3687,82.6363,39704.0
2023-12-27 14:30:00,83.37,83.42,83.3,83.39,45397.0,82.6264,82.6759,82.557,82.6462,45397.0
2023-12-27 15:00:00,83.4,83.46,83.32,83.35,42120.0,82.6561,82.7156,82.5768,82.6066,42120.0
2023-12-27 15:30:00,83.39,83.48,83.18,83.34,173793.0,82.6462,82.7354,82.4381,82.5967,173793.0
2023-12-28 09:30:00,82.97,83.42,82.97,83.25,50982.0,82.23,82.6759,82.23,82.5075,50982.0
2023-12-28 10:00:00,83.27,83.69,83.25,83.69,44384.0,82.5273,82.9435,82.5075,82.9435,44384.0
2023-12-28 10:30:00,83.69,83.71,83.39,83.42,32686.0,82.9435,82.9634,82.6462,82.6759,32686.0
2023-12-28 11:00:00,83.41,83.47,83.34,83.39,29207.0,82.666,82.7255,82.5967,82.6462,29207.0
2023-12-28 11:30:00,83.39,83.54,83.37,83.4,31764.0,82.6462,82.7949,82.6264,82.6561,31764.0
2023-12-28 12:00:00,83.38,83.6,83.36,83.38,37063.0,82.6363,82.8543,82.6165,82.6363,37063.0
2023-12-28 12:30:00,83.4,83.6,83.39,83.54,26029.0,82.6561,82.8543,82.6462,82.7949,26029.0
2023-12-28 13:00:00,83.55,83.55,83.35,83.42,35918.0,82.8048,82.8048,82.6066,82.6759,35918.0
2023-12-28 13:30:00,83.45,83.51,83.38,83.46,27979.0,82.7057,82.7651,82.6363,82.7156,27979.0
2023-12-28 14:00:00,83.46,83.72,83.41,83.59,71000.0,82.7156,82.9733,82.666,82.8444,71000.0
2023-12-28 14:30:00,83.59,83.68,83.54,83.65,32317.0,82.8444,82.9336,82.7949,82.9039,32317.0
2023-12-28 15:00:00,83.66,83.67,83.51,83.58,50500.0,82.9138,82.9237,82.7651,82.8345,50500.0
2023-12-28 15:30:00,83.58,83.7,83.45,83.59,135574.0,82.8345,82.9534,82.7057,82.8444,135574.0
2023-12-29 09:30:00,83.73,83.73,83.2,83.33,132660.0,82.9832,82.9832,82.4579,82.5867,132660.0
2023-12-29 10:00:00,83.35,83.59,83.25,83.46,66215.0,82.6066,82.8444,82.5075,82.7156,66215.0
2023-12-29 10:30:00,83.46,83.47,82.9,83.0,69567.0,82.7156,82.7255,82.1606,82.2597,69567.0
2023-12-29 11:00:00,82.99,83.15,82.68,82.68,75438.0,82.2498,82.4084,81.9425,81.9425,75438.0
2023-12-29 11:30:00,82.71,82.94,82.66,82.89,51579.0,81.9723,82.2002,81.9227,82.1507,51579.0
2023-12-29 12:00:00,82.87,82.96,82.7,82.79,57682.0,82.1308,82.22,81.9624,82.0516,57682.0
2023-12-29 12:30:00,82.78,83.13,82.77,83.1,56752.0,82.0417,82.3885,82.0317,82.3588,56752.0
2023-12-29 13:00:00,83.1,83.14,83.0,83.03,56385.0,82.3588,82.3984,82.2597,82.2894,56385.0
2023-12-29 13:30:00,83.04,83.25,83.03,83.1,53081.0,82.2993,82.5075,82.2894,82.3588,53081.0
2023-12-29 14:00:00,83.1,83.25,82.99,83.2,55034.0,82.3588,82.5075,82.2498,82.4579,55034.0
2023-12-29 14:30:00,83.18,83.34,83.18,83.3,47712.0,82.4381,82.5967,82.4381,82.557,47712.0
2023-12-29 15:00:00,83.3,83.31,83.13,83.25,59626.0,82.557,82.5669,82.3885,82.5075,59626.0
2023-12-29 15:30:00,83.25,83.25,82.73,82.84,257842.0,82.5075,82.5075,81.9921,82.1011,257842.0
2024-01-02 09:30:00,82.0,82.39,81.09,81.66,243907.0,81.2686,81.6551,80.3667,80.9316,243907.0
2024-01-02 10:00:00,81.73,81.82,80.45,80.52,159931.0,81.001,81.0902,79.7324,79.8018,159931.0
2024-01-02 10:30:00,80.54,80.72,80.21,80.7,282128.0,79.8216,80.0,79.4946,79.9802,282128.0
2024-01-02 11:00:00,80.7,81.17,80.69,81.15,123325.0,79.9802,80.446,79.9703,80.4262,123325.0
2024-01-02 11:30:00,81.14,81.48,81.08,81.45,82794.0,80.4163,80.7532,80.3568,80.7235,82794.0
2024-01-02 12:00:00,81.47,81.61,81.36,81.57,94213.0,80.7433,80.8821,80.6343,80.8424,94213.0
2024-01-02 12:30:00,81.56,81.89,81.52,81.67,62162.0,80.8325,81.1596,80.7929,80.9416,62162.0
2024-01-02 13:00:00,81.67,81.73,81.48,81.52,78401.0,80.9416,81.001,80.7532,80.7929,78401.0
2024-01-02 13:30:00,81.52,81.56,81.27,81.27,138694.0,80.7929,80.8325,80.5451,80.5451,138694.0
2024-01-02 14:00:00,81.28,81.4,81.15,81.32,146779.0,80.555,80.674,80.4262,80.5947,146779.0
2024-01-02 14:30:00,81.3,81.38,81.19,81.19,149838.0,80.5749,80.6541,80.4658,80.4658,149838.0
2024-01-02 15:00:00,81.16,81.17,80.94,81.08,141022.0,80.4361,80.446,80.2181,80.3568,141022.0
2024-01-02 15:30:00,81.08,81.4,81.08,81.32,624195.0,80.3568,80.674,80.3568,80.5947,624195.0
2024-01-03 09:30:00,80.23,80.32,78.95,79.29,572392.0,79.5144,79.6036,78.2458,78.5828,572392.0
2024-01-03 10:00:00,79.23,79.81,79.2,79.46,241777.0,78.5233,79.0981,78.4936,78.7513,241777.0
2024-01-03 10:30:00,79.44,79.49,79.07,79.45,135321.0,78.7314,78.781,78.3647,78.7414,135321.0
2024-01-03 11:00:00,79.44,80.07,79.27,79.95,238172.0,78.7314,79.3558,78.563,79.2369,238172.0
2024-01-03 11:30:00,79.98,80.22,79.92,80.0,60066.0,79.2666,79.5045,79.2072,79.2864,60066.0
2024-01-03 12:00:00,79.96,80.09,79.85,79.97,72826.0,79.2468,79.3756,79.1378,79.2567,72826.0
2024-01-03 12:30:00,79.96,80.17,79.94,80.17,57076.0,79.2468,79.4549,79.227,79.4549,57076.0
2024-01-03 13:00:00,80.16,80.46,80.15,80.41,45242.0,79.445,79.7423,79.4351,79.6928,45242.0
2024-01-03 13:30:00,80.42,80.62,80.32,80.44,72396.0,79.7027,79.9009,79.6036,79.7225,72396.0
2024-01-03 14:00:00,80.43,80.59,80.06,80.41,86174.0,79.7126,79.8712,79.3459,79.6928,86174.0
2024-01-03 14:30:00,80.44,80.53,80.16,80.18,187480.0,79.7225,79.8117,79.445,79.4648,187480.0
2024-01-03 15:00:00,80.19,80.23,79.79,79.84,84375.0,79.4748,79.5144,79.0783,79.1279,84375.0
2024-01-03 15:30:00,79.85,80.26,79.72,79.89,341343.0,79.1378,79.5441,79.0089,79.1774,341343.0
2024-01-04 09:30:00,80.0,80.5,79.88,80.48,124928.0,79.2864,79.782,79.1675,79.7622,124928.0
2024-01-04 10:00:00,80.46,80.8,80.41,80.53,84300.0,79.7423,80.0793,79.6928,79.8117,84300.0
2024-01-04 10:30:00,80.53,80.61,80.34,80.34,76318.0,79.8117,79.891,79.6234,79.6234,76318.0
2024-01-04 11:00:00,80.36,80.7,80.35,80.59,68580.0,79.6432,79.9802,79.6333,79.8712,68580.0
2024-01-04 11:30:00,80.61,80.62,80.26,80.38,92780.0,79.891,79.9009,79.5441,79.6631,92780.0
2024-01-04 12:00:00,80.37,80.48,80.25,80.45,40725.0,79.6531,79.7622,79.5342,79.7324,40725.0
2024-01-04 12:30:00,80.44,80.44,80.13,80.31,31843.0,79.7225,79.7225,79.4153,79.5937,31843.0
2024-01-04 13:00:00,80.31,80.38,80.21,80.28,53406.0,79.5937,79.6631,79.4946,79.564,53406.0
2024-01-04 13:30:00,80.3,80.48,80.25,80.37,42428.0,79.5838,79.7622,79.5342,79.6531,42428.0
2024-01-04 14:00:00,80.36,80.43,80.3,80.32,48475.0,79.6432,79.7126,79.5838,79.6036,48475.0
2024-01-04 14:30:00,80.29,80.43,80.15,80.35,37215.0,79.5739,79.7126,79.4351,79.6333,37215.0
2024-01-04 15:00:00,80.36,80.53,80.24,80.35,49588.0,79.6432,79.8117,79.5243,79.6333,49588.0
2024-01-04 15:30:00,80.34,80.46,79.94,79.95,213343.0,79.6234,79.7423,79.227,79.2369,213343.0
2024-01-05 09:30:00,79.53,80.36,79.53,80.23,92207.0,78.8206,79.6432,78.8206,79.5144,92207.0
2024-01-05 10:00:00,80.26,81.17,80.26,80.95,89906.0,79.5441,80.446,79.5441,80.228,89906.0
2024-01-05 10:30:00,80.95,81.54,80.89,81.35,139733.0,80.228,80.8127,80.1685,80.6244,139733.0
2024-01-05 11:00:00,81.34,81.44,81.17,81.17,188093.0,80.6145,80.7136,80.446,80.446,188093.0
2024-01-05 11:30:00,81.19,81.47,81.19,81.43,93772.0,80.4658,80.7433,80.4658,80.7037,93772.0
2024-01-05 12:00:00,81.44,81.46,81.1,81.29,53204.0,80.7136,80.7334,80.3766,80.5649,53204.0
2024-01-05 12:30:00,81.29,81.43,81.19,81.2,70347.0,80.5649,80.7037,80.4658,80.4757,70347.0
2024-01-05 13:00:00,81.2,81.29,81.04,81.29,63109.0,80.4757,80.5649,80.3172,80.5649,63109.0
2024-01-05 13:30:00,81.33,81.49,81.27,81.33,35231.0,80.6046,80.7632,80.5451,80.6046,35231.0
2024-01-05 14:00:00,81.33,81.49,81.33,81.41,51113.0,80.6046,80.7632,80.6046,80.6839,51113.0
2024-01-05 14:30:00,81.41,81.49,81.17,81.17,81887.0,80.6839,80.7632,80.446,80.446,81887.0
2024-01-05 15:00:00,81.1,81.39,81.06,81.25,70823.0,80.3766,80.6641,80.337,80.5253,70823.0
2024-01-05 15:30:00,81.24,81.53,81.17,81.26,358677.0,80.5154,80.8028,80.446,80.5352,358677.0
2024-01-08 09:30:00,81.85,82.0,81.02,81.7,368854.0,81.1199,81.2686,80.2974,80.9713,368854.0
2024-01-08 10:00:00,81.65,81.73,81.35,81.63,164989.0,80.9217,81.001,80.6244,80.9019,164989.0
2024-01-08 10:30:00,81.65,81.69,81.44,81.45,68037.0,80.9217,80.9614,80.7136,80.7235,68037.0
2024-01-08 11:00:00,81.46,81.56,81.4,81.47,46896.0,80.7334,80.8325,80.674,80.7433,46896.0
2024-01-08 11:30:00,81.48,81.51,81.35,81.47,31118.0,80.7532,80.783,80.6244,80.7433,31118.0
2024-01-08 12:00:00,81.51,81.53,81.39,81.45,85625.0,80.783,80.8028,80.6641,80.7235,85625.0
2024-01-08 12:30:00,81.46,81.69,81.46,81.59,170428.0,80.7334,80.9614,80.7334,80.8623,170428.0
2024-01-08 13:00:00,81.58,81.82,81.54,81.75,47818.0,80.8524,81.0902,80.8127,81.0208,47818.0
2024-01-08 13:30:00,81.76,82.0,81.71,82.0,115915.0,81.0308,81.2686,80.9812,81.2686,115915.0
2024-01-08 14:00:00,81.97,82.18,81.96,82.03,73750.0,81.2389,81.447,81.229,81.2983,73750.0
2024-01-08 14:30:00,82.05,82.21,82.0,82.15,92452.0,81.3182,81.4767,81.2686,81.4173,92452.0
2024-01-08 15:00:00,82.14,82.16,81.96,82.03,84304.0,81.4074,81.4272,81.229,81.2983,84304.0
2024-01-08 15:30:00,82.04,82.2,81.92,82.12,319334.0,81.3083,81.4668,81.1893,81.3875,319334.0
2024-01-09 09:30:00,81.35,81.38,80.67,81.1,90018.0,80.6244,80.6541,79.9505,80.3766,90018.0
2024-01-09 10:00:00,81.15,81.35,81.06,81.3,103797.0,80.4262,80.6244,80.337,80.5749,103797.0
2024-01-09 10:30:00,81.29,81.32,80.99,81.12,93640.0,80.5649,80.5947,80.2676,80.3965,93640.0
2024-01-09 11:00:00,81.13,81.5,81.13,81.42,58542.0,80.4064,80.7731,80.4064,80.6938,58542.0
2024-01-09 11:30:00,81.42,81.54,81.39,81.54,24181.0,80.6938,80.8127,80.6641,80.8127,24181.0
2024-01-09 12:00:00,81.56,81.61,81.44,81.54,49167.0,80.8325,80.8821,80.7136,80.8127,49167.0
2024-01-09 12:30:00,81.56,81.59,81.47,81.54,40985.0,80.8325,80.8623,80.7433,80.8127,40985.0
2024-01-09 13:00:00,81.54,81.68,81.43,81.48,31441.0,80.8127,80.9515,80.7037,80.7532,31441.0
2024-01-09 13:30:00,81.47,81.68,81.31,81.6,67859.0,80.7433,80.9515,80.5848,80.8722,67859.0
2024-01-09 14:00:00,81.62,81.64,81.39,81.44,114068.0,80.892,80.9118,80.6641,80.7136,114068.0
2024-01-09 14:30:00,81.45,81.57,81.37,81.51,214836.0,80.7235,80.8424,80.6442,80.783,214836.0
2024-01-09 15:00:00,81.52,81.69,81.36,81.37,97049.0,80.7929,80.9614,80.6343,80.6442,97049.0
2024-01-09 15:30:00,81.38,81.41,81.06,81.39,253230.0,80.6541,80.6839,80.337,80.6641,253230.0
2024-01-10 09:30:00,81.17,81.31,80.63,80.89,199639.0,80.446,80.5848,79.9108,80.1685,199639.0
2024-01-10 10:00:00,80.92,81.41,80.72,81.4,207823.0,80.1982,80.6839,80.0,80.674,207823.0
2024-01-10 10:30:00,81.42,81.76,81.41,81.74,178114.0,80.6938,81.0308,80.6839,81.0109,178114.0
2024-01-10 11:00:00,81.74,81.74,81.36,81.54,175479.0,81.0109,81.0109,80.6343,80.8127,175479.0
2024-01-10 11:30:00,81.53,81.54,81.31,81.4,82572.0,80.8028,80.8127,80.5848,80.674,82572.0
2024-01-10 12:00:00,81.4,81.63,81.35,81.62,63187.0,80.674,80.9019,80.6244,80.892,63187.0
2024-01-10 12:30:00,81.61,81.84,81.53,81.84,301326.0,80.8821,81.11,80.8028,81.11,301326.0
2024-01-10 13:00:00,81.83,81.97,81.75,81.91,69458.0,81.1001,81.2389,81.0208,81.1794,69458.0
2024-01-10 13:30:00,81.9,82.27,81.9,82.24,124910.0,81.1695,81.5362,81.1695,81.5065,124910.0
2024-01-10 14:00:00,82.24,82.63,82.21,82.56,172372.0,81.5065,81.893,81.4767,81.8236,172372.0
2024-01-10 14:30:00,82.58,82.78,82.45,82.76,235829.0,81.8434,82.0417,81.7146,82.0218,235829.0
2024-01-10 15:00:00,82.76,82.78,82.48,82.56,166251.0,82.0218,82.0417,81.7443,81.8236,166251.0
2024-01-10 15:30:00,82.55,82.66,82.28,82.41,408643.0,81.8137,81.9227,81.5461,81.675,408643.0
2024-01-11 09:30:00,82.68,82.85,82.0,82.24,78593.0,81.9425,82.111,81.2686,81.5065,78593.0
2024-01-11 10:00:00,82.23,82.23,81.16,81.8,144954.0,81.4966,81.4966,80.4361,81.0704,144954.0
2024-01-11 10:30:00,81.8,82.11,81.66,81.75,145038.0,81.0704,81.3776,80.9316,81.0208,145038.0
2024-01-11 11:00:00,81.78,81.94,81.51,81.71,131738.0,81.0506,81.2091,80.783,80.9812,131738.0
2024-01-11 11:30:00,81.71,81.79,81.5,81.61,106455.0,80.9812,81.0605,80.7731,80.8821,106455.0
2024-01-11 12:00:00,81.61,81.96,81.61,81.77,92395.0,80.8821,81.229,80.8821,81.0407,92395.0
2024-01-11 12:30:00,81.8,82.05,81.76,81.98,107179.0,81.0704,81.3182,81.0308,81.2488,107179.0
2024-01-11 13:00:00,81.97,82.13,81.89,81.94,79239.0,81.2389,81.3974,81.1596,81.2091,79239.0
2024-01-11 13:30:00,81.95,81.95,81.69,81.79,35072.0,81.2191,81.2191,80.9614,81.0605,35072.0
2024-01-11 14:00:00,81.79,81.88,81.63,81.84,61608.0,81.0605,81.1497,80.9019,81.11,61608.0
2024-01-11 14:30:00,81.83,81.86,81.68,81.81,100012.0,81.1001,81.1299,80.9515,81.0803,100012.0
2024-01-11 15:00:00,81.83,81.85,81.6,81.8,181479.0,81.1001,81.1199,80.8722,81.0704,181479.0
2024-01-11 15:30:00,81.8,81.91,81.43,81.86,525926.0,81.0704,81.1794,80.7037,81.1299,525926.0
2024-01-12 09:30:00,82.44,82.85,82.1,82.3,175557.0,81.7047,82.111,81.3677,81.5659,175557.0
2024-01-12 10:00:00,82.27,82.55,82.05,82.09,124770.0,81.5362,81.8137,81.3182,81.3578,124770.0
2024-01-12 10:30:00,82.11,82.19,81.5,81.71,89010.0,81.3776,81.4569,80.7731,80.9812,89010.0
2024-01-12 11:00:00,81.73,81.94,81.66,81.87,55868.0,81.001,81.2091,80.9316,81.1398,55868.0
2024-01-12 11:30:00,81.9,81.97,81.7,81.81,47971.0,81.1695,81.2389,80.9713,81.0803,47971.0
2024-01-12 12:00:00,81.81,81.96,81.72,81.92,42293.0,81.0803,81.229,80.9911,81.1893,42293.0
2024-01-12 12:30:00,81.96,82.05,81.85,82.0,37598.0,81.229,81.3182,81.1199,81.2686,37598.0
2024-01-12 13:00:00,82.06,82.18,82.05,82.16,24355.0,81.3281,81.447,81.3182,81.4272,24355.0
2024-01-12 13:30:00,82.17,82.43,82.14,82.41,26808.0,81.4371,81.6948,81.4074,81.675,26808.0
2024-01-12 14:00:00,82.41,82.44,82.29,82.33,46618.0,81.675,81.7047,81.556,81.5957,46618.0
2024-01-12 14:30:00,82.33,82.35,82.09,82.14,48955.0,81.5957,81.6155,81.3578,81.4074,48955.0
2024-01-12 15:00:00,82.13,82.27,81.85,81.95,118792.0,81.3974,81.5362,81.1199,81.2191,118792.0
2024-01-12 15:30:00,81.93,82.07,81.74,81.79,391000.0,81.1992,81.338,81.0109,81.0605,391000.0
2024-01-16 09:30:00,80.95,81.6,80.2,80.88,107256.0,80.228,80.8722,79.4847,80.1586,107256.0
2024-01-16 10:00:00,80.9,81.49,80.69,81.39,74931.0,80.1784,80.7632,79.9703,80.6641,74931.0
2024-01-16 10:30:00,81.39,81.57,81.27,81.47,66000.0,80.6641,80.8424,80.5451,80.7433,66000.0
2024-01-16 11:00:00,81.48,81.6,81.11,81.48,196196.0,80.7532,80.8722,80.3865,80.7532,196196.0
2024-01-16 11:30:00,81.49,81.75,81.47,81.57,151131.0,80.7632,81.0208,80.7433,80.8424,151131.0
2024-01-16 12:00:00,81.55,81.64,81.03,81.05,175640.0,80.8226,80.9118,80.3073,80.3271,175640.0
2024-01-16 12:30:00,81.02,81.18,80.92,81.14,84463.0,80.2974,80.4559,80.1982,80.4163,84463.0
2024-01-16 13:00:00,81.14,81.34,81.12,81.26,53622.0,80.4163,80.6145,80.3965,80.5352,53622.0
2024-01-16 13:30:00,81.26,81.27,80.86,80.98,91641.0,80.5352,80.5451,80.1388,80.2577,91641.0
2024-01-16 14:00:00,80.98,81.0,80.79,80.92,97679.0,80.2577,80.2775,80.0694,80.1982,97679.0
2024-01-16 14:30:00,80.91,81.21,80.87,81.15,47218.0,80.1883,80.4857,80.1487,80.4262,47218.0
2024-01-16 15:00:00,81.17,81.3,81.1,81.25,55189.0,80.446,80.5749,80.3766,80.5253,55189.0
2024-01-16 15:30:00,81.28,81.57,81.22,81.56,254682.0,80.555,80.8424,80.4956,80.8325,254682.0
2024-01-17 09:30:00,80.54,81.38,80.48,81.09,107984.0,79.8216,80.6541,79.7622,80.3667,107984.0
2024-01-17 10:00:00,81.1,81.66,81.02,81.38,88440.0,80.3766,80.9316,80.2974,80.6541,88440.0
2024-01-17 10:30:00,81.37,81.69,81.31,81.39,103546.0,80.6442,80.9614,80.5848,80.6641,103546.0
2024-01-17 11:00:00,81.38,81.57,81.38,81.45,46210.0,80.6541,80.8424,80.6541,80.7235,46210.0
2024-01-17 11:30:00,81.44,81.52,81.3,81.41,46018.0,80.7136,80.7929,80.5749,80.6839,46018.0
2024-01-17 12:00:00,81.4,81.42,81.08,81.1,60771.0,80.674,80.6938,80.3568,80.3766,60771.0
2024-01-17 12:30:00,81.1,81.2,81.06,81.13,44388.0,80.3766,80.4757,80.337,80.4064,44388.0
2024-01-17 13:00:00,81.14,81.19,80.9,80.95,47405.0,80.4163,80.4658,80.1784,80.228,47405.0
2024-01-17 13:30:00,80.94,80.99,80.74,80.96,47082.0,80.2181,80.2676,80.0198,80.2379,47082.0
2024-01-17 14:00:00,80.97,81.09,80.92,81.08,60001.0,80.2478,80.3667,80.1982,80.3568,60001.0
2024-01-17 14:30:00,81.09,81.13,80.89,80.93,59379.0,80.3667,80.4064,80.1685,80.2082,59379.0
2024-01-17 15:00:00,80.92,80.94,80.74,80.87,84036.0,80.1982,80.2181,80.0198,80.1487,84036.0
2024-01-17 15:30:00,80.88,81.24,80.86,81.21,237045.0,80.1586,80.5154,80.1388,80.4857,237045.0
2024-01-18 09:30:00,82.01,82.38,81.04,81.2,87475.0,81.2785,81.6452,80.3172,80.4757,87475.0
2024-01-18 10:00:00,81.23,81.72,81.21,81.57,78515.0,80.5055,80.9911,80.4857,80.8424,78515.0
2024-01-18 10:30:00,81.59,81.67,81.19,81.24,44567.0,80.8623,80.9416,80.4658,80.5154,44567.0
2024-01-18 11:00:00,81.23,81.42,81.07,81.26,41703.0,80.5055,80.6938,80.3469,80.5352,41703.0
2024-01-18 11:30:00,81.27,81.45,81.15,81.19,58885.0,80.5451,80.7235,80.4262,80.4658,58885.0
2024-01-18 12:00:00,81.18,81.25,80.97,81.15,39796.0,80.4559,80.5253,80.2478,80.4262,39796.0
2024-01-18 12:30:00,81.15,81.29,81.08,81.14,32358.0,80.4262,80.5649,80.3568,80.4163,32358.0
2024-01-18 13:00:00,81.12,81.15,80.89,80.99,75052.0,80.3965,80.4262,80.1685,80.2676,75052.0
2024-01-18 13:30:00,80.98,81.22,80.95,81.15,30230.0,80.2577,80.4956,80.228,80.4262,30230.0
2024-01-18 14:00:00,81.17,81.46,81.15,81.45,25524.0,80.446,80.7334,80.4262,80.7235,25524.0
2024-01-18 14:30:00,81.43,81.56,81.3,81.55,35641.0,80.7037,80.8325,80.5749,80.8226,35641.0
2024-01-18 15:00:00,81.54,81.73,81.49,81.72,42081.0,80.8127,81.001,80.7632,80.9911,42081.0
2024-01-18 15:30:00,81.75,81.88,81.54,81.54,233804.0,81.0208,81.1497,80.8127,80.8127,233804.0
2024-01-19 09:30:00,81.91,81.93,81.14,81.6,78444.0,81.1794,81.1992,80.4163,80.8722,78444.0
2024-01-19 10:00:00,81.6,81.91,81.4,81.69,308931.0,80.8722,81.1794,80.674,80.9614,308931.0
2024-01-19 10:30:00,81.67,81.8,81.49,81.74,183616.0,80.9416,81.0704,80.7632,81.0109,183616.0
2024-01-19 11:00:00,81.74,82.14,81.69,82.05,63187.0,81.0109,81.4074,80.9614,81.3182,63187.0
2024-01-19 11:30:00,82.06,82.06,81.85,81.95,213744.0,81.3281,81.3281,81.1199,81.2191,213744.0
2024-01-19 12:00:00,81.94,82.17,81.81,82.14,67598.0,81.2091,81.4371,81.0803,81.4074,67598.0
2024-01-19 12:30:00,82.16,82.54,82.15,82.52,73056.0,81.4272,81.8038,81.4173,81.784,73056.0
2024-01-19 13:00:00,82.52,83.3,82.47,83.3,288032.0,81.784,82.557,81.7344,82.557,288032.0
2024-01-19 13:30:00,83.32,83.93,83.3,83.83,597777.0,82.5768,83.1814,82.557,83.0823,597777.0
2024-01-19 14:00:00,83.84,84.14,83.75,83.94,248734.0,83.0922,83.3895,83.003,83.1913,248734.0
2024-01-19 14:30:00,83.94,84.09,83.77,83.9,171461.0,83.1913,83.34,83.0228,83.1517,171461.0
2024-01-19 15:00:00,83.88,84.3,83.84,84.23,110067.0,83.1318,83.5481,83.0922,83.4787,110067.0
2024-01-19 15:30:00,84.23,84.34,83.95,84.22,420168.0,83.4787,83.5877,83.2012,83.4688,420168.0
2024-01-22 09:30:00,85.0,85.33,84.71,84.83,208265.0,84.2419,84.5689,83.9544,84.0734,208265.0
2024-01-22 10:00:00,84.86,85.0,84.63,84.75,70065.0,84.1031,84.2419,83.8752,83.9941,70065.0
2024-01-22 10:30:00,84.72,84.84,84.4,84.62,193653.0,83.9643,84.0833,83.6472,83.8652,193653.0
2024-01-22 11:00:00,84.63,84.68,84.31,84.5,129518.0,83.8752,83.9247,83.558,83.7463,129518.0
2024-01-22 11:30:00,84.51,84.69,84.42,84.63,49505.0,83.7562,83.9346,83.667,83.8752,49505.0
2024-01-22 12:00:00,84.63,84.68,84.47,84.57,57739.0,83.8752,83.9247,83.7166,83.8157,57739.0
2024-01-22 12:30:00,84.57,84.58,84.34,84.54,65485.0,83.8157,83.8256,83.5877,83.786,65485.0
2024-01-22 13:00:00,84.53,84.69,84.12,84.14,121778.0,83.776,83.9346,83.3697,83.3895,121778.0
2024-01-22 13:30:00,84.15,84.34,84.13,84.28,45950.0,83.3994,83.5877,83.3796,83.5283,45950.0
2024-01-22 14:00:00,84.3,84.31,84.12,84.28,71199.0,83.5481,83.558,83.3697,83.5283,71199.0
2024-01-22 14:30:00,84.28,84.34,84.22,84.27,69044.0,83.5283,83.5877,83.4688,83.5184,69044.0
2024-01-22 15:00:00,84.28,84.4,84.24,84.4,56100.0,83.5283,83.6472,83.4886,83.6472,56100.0
2024-01-22 15:30:00,84.4,84.45,84.14,84.25,293624.0,83.6472,83.6968,83.3895,83.4985,293624.0
2024-01-23 09:30:00,84.2,84.47,83.66,83.82,65048.0,83.449,83.7166,82.9138,83.0724,65048.0
2024-01-23 10:00:00,83.84,84.2,83.74,83.75,102152.0,83.0922,83.449,82.9931,83.003,102152.0
2024-01-23 10:30:00,83.76,83.87,83.54,83.76,105067.0,83.0129,83.1219,82.7949,83.0129,105067.0
2024-01-23 11:00:00,83.78,84.01,83.78,83.87,62475.0,83.0327,83.2607,83.0327,83.1219,62475.0
2024-01-23 11:30:00,83.89,84.09,83.77,84.06,56690.0,83.1418,83.34,83.0228,83.3102,56690.0
2024-01-23 12:00:00,84.07,84.1,83.97,84.04,32904.0,83.3201,83.3499,83.221,83.2904,32904.0
2024-01-23 12:30:00,84.04,84.08,83.83,83.88,86870.0,83.2904,83.3301,83.0823,83.1318,86870.0
2024-01-23 13:00:00,83.87,83.96,83.73,83.82,94916.0,83.1219,83.2111,82.9832,83.0724,94916.0
2024-01-23 13:30:00,83.83,83.92,83.77,83.89,51234.0,83.0823,83.1715,83.0228,83.1418,51234.0
2024-01-23 14:00:00,83.9,83.92,83.77,83.8,65577.0,83.1517,83.1715,83.0228,83.0526,65577.0
2024-01-23 14:30:00,83.8,83.93,83.77,83.87,56399.0,83.0526,83.1814,83.0228,83.1219,56399.0
2024-01-23 15:00:00,83.88,84.03,83.86,83.96,149966.0,83.1318,83.2805,83.112,83.2111,149966.0
2024-01-23 15:30:00,83.95,84.01,83.72,83.99,332216.0,83.2012,83.2607,82.9733,83.2409,332216.0
2024-01-24 09:30:00,84.66,84.66,83.9,84.2,191539.0,83.9049,83.9049,83.1517,83.449,191539.0
2024-01-24 10:00:00,84.16,84.37,83.93,84.25,176313.0,83.4093,83.6175,83.1814,83.4985,176313.0
2024-01-24 10:30:00,84.24,84.27,83.78,83.89,286982.0,83.4886,83.5184,83.0327,83.1418,286982.0
2024-01-24 11:00:00,83.97,84.27,83.85,84.2,189770.0,83.221,83.5184,83.1021,83.449,189770.0
2024-01-24 11:30:00,84.2,84.35,84.11,84.26,85719.0,83.449,83.5976,83.3598,83.5085,85719.0
2024-01-24 12:00:00,84.28,84.29,84.04,84.12,142278.0,83.5283,83.5382,83.2904,83.3697,142278.0
2024-01-24 12:30:00,84.11,84.22,84.0,84.13,70235.0,83.3598,83.4688,83.2508,83.3796,70235.0
2024-01-24 13:00:00,84.14,84.15,83.75,83.77,116677.0,83.3895,83.3994,83.003,83.0228,116677.0
2024-01-24 13:30:00,83.76,83.85,83.52,83.58,95495.0,83.0129,83.1021,82.7751,82.8345,95495.0
2024-01-24 14:00:00,83.58,83.58,83.14,83.21,169686.0,82.8345,82.8345,82.3984,82.4678,169686.0
2024-01-24 14:30:00,83.21,83.54,83.2,83.39,124163.0,82.4678,82.7949,82.4579,82.6462,124163.0
2024-01-24 15:00:00,83.37,83.41,83.01,83.04,141984.0,82.6264,82.666,82.2696,82.2993,141984.0
2024-01-24 15:30:00,83.06,83.41,83.04,83.34,465249.0,82.3192,82.666,82.2993,82.5967,465249.0
2024-01-25 09:30:00,84.0,84.38,83.37,83.62,163773.0,83.2508,83.6274,82.6264,82.8742,163773.0
2024-01-25 10:00:00,83.65,84.36,83.6,84.29,184259.0,82.9039,83.6076,82.8543,83.5382,184259.0
2024-01-25 10:30:00,84.3,84.43,83.88,84.42,111706.0,83.5481,83.6769,83.1318,83.667,111706.0
2024-01-25 11:00:00,84.42,84.78,84.3,84.59,298829.0,83.667,84.0238,83.5481,83.8355,298829.0
2024-01-25 11:30:00,84.6,84.63,84.43,84.46,165583.0,83.8454,83.8752,83.6769,83.7067,165583.0
2024-01-25 12:00:00,84.47,84.57,84.22,84.23,229733.0,83.7166,83.8157,83.4688,83.4787,229733.0
2024-01-25 12:30:00,84.23,84.46,84.11,84.44,142826.0,83.4787,83.7067,83.3598,83.6868,142826.0
2024-01-25 13:00:00,84.45,84.58,84.2,84.23,92531.0,83.6968,83.8256,83.449,83.4787,92531.0
2024-01-25 13:30:00,84.23,84.63,84.2,84.48,146826.0,83.4787,83.8752,83.449,83.7265,146826.0
2024-01-25 14:00:00,84.46,84.66,84.32,84.62,120678.0,83.7067,83.9049,83.5679,83.8652,120678.0
2024-01-25 14:30:00,84.62,85.1,84.61,85.06,201863.0,83.8652,84.341,83.8553,84.3013,201863.0
2024-01-25 15:00:00,85.06,85.28,84.99,85.06,389237.0,84.3013,84.5194,84.2319,84.3013,389237.0
2024-01-25 15:30:00,85.07,85.38,85.01,85.34,510254.0,84.3112,84.6185,84.2518,84.5788,510254.0
2024-01-26 09:30:00,85.17,85.97,85.02,85.34,145167.0,84.4103,85.2032,84.2617,84.5788,145167.0
2024-01-26 10:00:00,85.33,85.33,84.68,84.93,179060.0,84.5689,84.5689,83.9247,84.1725,179060.0
2024-01-26 10:30:00,84.92,85.95,84.89,85.89,346803.0,84.1626,85.1834,84.1328,85.1239,346803.0
2024-01-26 11:00:00,85.88,86.06,85.5,85.64,304416.0,85.114,85.2924,84.7374,84.8761,304416.0
2024-01-26 11:30:00,85.65,86.13,85.54,86.1,248739.0,84.8861,85.3618,84.777,85.332,248739.0
2024-01-26 12:00:00,86.1,86.14,85.97,86.02,174736.0,85.332,85.3717,85.2032,85.2528,174736.0
2024-01-26 12:30:00,86.03,86.22,85.92,86.15,167969.0,85.2627,85.451,85.1536,85.3816,167969.0
2024-01-26 13:00:00,86.13,86.32,86.04,86.32,206684.0,85.3618,85.5501,85.2726,85.5501,206684.0
2024-01-26 13:30:00,86.32,86.36,86.1,86.19,101197.0,85.5501,85.5897,85.332,85.4212,101197.0
2024-01-26 14:00:00,86.2,86.46,86.17,86.44,120148.0,85.4311,85.6888,85.4014,85.669,120148.0
2024-01-26 14:30:00,86.44,86.7,86.41,86.67,135074.0,85.669,85.9267,85.6393,85.897,135074.0
2024-01-26 15:00:00,86.69,86.79,86.57,86.69,188080.0,85.9168,86.0159,85.7978,85.9168,188080.0
2024-01-26 15:30:00,86.68,86.77,86.4,86.75,655605.0,85.9069,85.9961,85.6294,85.9762,655605.0
2024-01-29 09:30:00,86.89,87.36,86.5,87.01,200003.0,86.115,86.5808,85.7285,86.2339,200003.0
2024-01-29 10:00:00,87.01,87.42,86.83,87.11,139887.0,86.2339,86.6403,86.0555,86.333,139887.0
2024-01-29 10:30:00,87.13,87.15,86.44,86.58,98723.0,86.3529,86.3727,85.669,85.8078,98723.0
2024-01-29 11:00:00,86.58,86.69,86.34,86.38,102957.0,85.8078,85.9168,85.5699,85.6095,102957.0
2024-01-29 11:30:00,86.4,86.74,86.4,86.58,109478.0,85.6294,85.9663,85.6294,85.8078,109478.0
2024-01-29 12:00:00,86.59,86.59,86.2,86.34,87480.0,85.8177,85.8177,85.4311,85.5699,87480.0
2024-01-29 12:30:00,86.35,86.38,86.1,86.12,75389.0,85.5798,85.6095,85.332,85.3519,75389.0
2024-01-29 13:00:00,86.13,86.36,86.11,86.36,61248.0,85.3618,85.5897,85.342,85.5897,61248.0
2024-01-29 13:30:00,86.37,86.39,86.21,86.23,45735.0,85.5996,85.6195,85.4411,85.4609,45735.0
2024-01-29 14:00:00,86.23,86.43,86.22,86.32,57174.0,85.4609,85.6591,85.451,85.5501,57174.0
2024-01-29 14:30:00,86.32,86.4,86.24,86.34,62423.0,85.5501,85.6294,85.4708,85.5699,62423.0
2024-01-29 15:00:00,86.36,87.03,86.36,86.61,230770.0,85.5897,86.2537,85.5897,85.8375,230770.0
2024-01-29 15:30:00,86.63,87.17,86.39,87.16,340916.0,85.8573,86.3925,85.6195,86.3826,340916.0
2024-01-30 09:30:00,86.54,87.22,86.33,87.01,195705.0,85.7681,86.4421,85.56,86.2339,195705.0
2024-01-30 10:00:00,87.01,87.05,86.65,86.77,122256.0,86.2339,86.2736,85.8771,85.9961,122256.0
2024-01-30 10:30:00,86.78,87.22,86.76,87.13,185883.0,86.006,86.4421,85.9862,86.3529,185883.0
2024-01-30 11:00:00,87.13,87.37,87.11,87.3,169272.0,86.3529,86.5907,86.333,86.5213,169272.0
2024-01-30 11:30:00,87.3,87.55,87.27,87.51,225488.0,86.5213,86.7691,86.4916,86.7295,225488.0
2024-01-30 12:00:00,87.52,87.69,87.46,87.49,216370.0,86.7394,86.9079,86.6799,86.7096,216370.0
2024-01-30 12:30:00,87.48,87.6,87.37,87.52,200849.0,86.6997,86.8187,86.5907,86.7394,200849.0
2024-01-30 13:00:00,87.51,87.58,87.33,87.49,110079.0,86.7295,86.7988,86.5511,86.7096,110079.0
2024-01-30 13:30:00,87.5,87.65,87.36,87.51,154093.0,86.7196,86.8682,86.5808,86.7295,154093.0
2024-01-30 14:00:00,87.51,87.81,87.47,87.69,270725.0,86.7295,87.0268,86.6898,86.9079,270725.0
2024-01-30 14:30:00,87.7,87.84,87.6,87.82,121575.0,86.9178,87.0565,86.8187,87.0367,121575.0
2024-01-30 15:00:00,87.84,88.17,87.82,88.1,239641.0,87.0565,87.3836,87.0367,87.3142,239641.0
2024-01-30 15:30:00,88.09,88.11,87.62,87.77,535974.0,87.3043,87.3241,86.8385,86.9871,535974.0
2024-01-31 09:30:00,87.87,88.22,87.52,88.0,126173.0,87.0863,87.4331,86.7394,87.2151,126173.0
2024-01-31 10:00:00,88.0,88.42,87.96,88.4,489496.0,87.2151,87.6313,87.1754,87.6115,489496.0
2024-01-31 10:30:00,88.43,88.51,87.88,88.1,198484.0,87.6413,87.7205,87.0962,87.3142,198484.0
2024-01-31 11:00:00,88.12,88.48,88.06,88.14,230828.0,87.334,87.6908,87.2746,87.3538,230828.0
2024-01-31 11:30:00,88.16,88.17,87.79,87.92,89665.0,87.3737,87.3836,87.007,87.1358,89665.0
2024-01-31 12:00:00,87.91,88.13,87.88,88.07,61102.0,87.1259,87.3439,87.0962,87.2845,61102.0
2024-01-31 12:30:00,88.07,88.22,87.98,88.2,126441.0,87.2845,87.4331,87.1953,87.4133,126441.0
2024-01-31 13:00:00,88.2,88.26,88.03,88.05,172215.0,87.4133,87.4728,87.2448,87.2646,172215.0
2024-01-31 13:30:00,88.06,88.18,87.99,88.06,231536.0,87.2746,87.3935,87.2052,87.2746,231536.0
2024-01-31 14:00:00,88.08,88.13,87.56,87.68,92487.0,87.2944,87.3439,86.779,86.8979,92487.0
2024-01-31 14:30:00,87.65,88.35,87.54,87.64,286574.0,86.8682,87.562,86.7592,86.8583,286574.0
2024-01-31 15:00:00,87.6,87.61,86.71,87.24,321936.0,86.8187,86.8286,85.9366,86.4619,321936.0
2024-01-31 15:30:00,87.23,87.29,86.55,86.58,850234.0,86.452,86.5114,85.778,85.8078,850234.0
2024-02-01 09:30:00,87.03,87.81,86.69,86.87,168510.0,86.2537,87.0268,85.9168,86.0952,168510.0
2024-02-01 10:00:00,86.88,87.1,86.48,86.9,293498.0,86.1051,86.3231,85.7087,86.1249,293498.0
2024-02-01 10:30:00,86.9,86.92,85.6,85.6,257064.0,86.1249,86.1447,84.8365,84.8365,257064.0
2024-02-01 11:00:00,85.6,86.07,85.19,85.99,609765.0,84.8365,85.3023,84.4302,85.223,609765.0
2024-02-01 11:30:00,86.0,86.26,85.84,86.25,398102.0,85.2329,85.4906,85.0744,85.4807,398102.0
2024-02-01 12:00:00,86.26,86.79,86.26,86.75,72852.0,85.4906,86.0159,85.4906,85.9762,72852.0
2024-02-01 12:30:00,86.76,87.54,86.76,87.37,62714.0,85.9862,86.7592,85.9862,86.5907,62714.0
2024-02-01 13:00:00,87.38,87.46,87.01,87.1,55334.0,86.6006,86.6799,86.2339,86.3231,55334.0
2024-02-01 13:30:00,87.1,87.56,87.04,87.37,114721.0,86.3231,86.779,86.2637,86.5907,114721.0
2024-02-01 14:00:00,87.41,87.81,87.41,87.76,105026.0,86.6304,87.0268,86.6304,86.9772,105026.0
2024-02-01 14:30:00,87.76,88.19,87.73,88.17,84789.0,86.9772,87.4034,86.9475,87.3836,84789.0
2024-02-01 15:00:00,88.18,88.28,87.78,87.95,277162.0,87.3935,87.4926,86.9971,87.1655,277162.0
2024-02-01 15:30:00,87.98,88.15,87.84,88.15,309750.0,87.1953,87.3638,87.0565,87.3638,309750.0
2024-02-02 09:30:00,87.9,88.71,87.62,88.45,146827.0,87.116,87.9188,86.8385,87.6611,146827.0
2024-02-02 10:00:00,88.43,89.1,88.18,89.08,153518.0,87.6413,88.3053,87.3935,88.2855,153518.0
2024-02-02 10:30:00,89.07,89.32,88.46,89.17,147919.0,88.2755,88.5233,87.671,88.3747,147919.0
2024-02-02 11:00:00,89.23,89.42,89.02,89.25,139315.0,88.4341,88.6224,88.226,88.4539,139315.0
2024-02-02 11:30:00,89.26,89.64,89.26,89.28,128817.0,88.4639,88.8405,88.4639,88.4837,128817.0
2024-02-02 12:00:00,89.26,89.63,89.17,89.63,87220.0,88.4639,88.8306,88.3747,88.8306,87220.0
2024-02-02 12:30:00,89.63,89.72,89.01,89.28,135924.0,88.8306,88.9198,88.2161,88.4837,135924.0
2024-02-02 13:00:00,89.28,89.44,89.11,89.18,111863.0,88.4837,88.6422,88.3152,88.3846,111863.0
2024-02-02 13:30:00,89.18,89.41,88.96,89.27,93232.0,88.3846,88.6125,88.1665,88.4738,93232.0
2024-02-02 14:00:00,89.28,89.61,89.28,89.42,68490.0,88.4837,88.8107,88.4837,88.6224,68490.0
2024-02-02 14:30:00,89.46,89.7,89.34,89.68,110000.0,88.6621,88.8999,88.5431,88.8801,110000.0
2024-02-02 15:00:00,89.69,89.84,89.58,89.73,122888.0,88.89,89.0387,88.781,88.9297,122888.0
2024-02-02 15:30:00,89.73,89.77,89.36,89.53,455000.0,88.9297,88.9693,88.563,88.7314,455000.0
2024-02-05 09:30:00,88.68,88.87,88.07,88.15,391816.0,87.889,88.0773,87.2845,87.3638,391816.0
2024-02-05 10:00:00,88.14,88.14,87.28,87.84,198452.0,87.3538,87.3538,86.5015,87.0565,198452.0
2024-02-05 10:30:00,87.83,88.02,87.5,87.76,101424.0,87.0466,87.2349,86.7196,86.9772,101424.0
2024-02-05 11:00:00,87.79,88.1,87.68,87.83,111653.0,87.007,87.3142,86.8979,87.0466,111653.0
2024-02-05 11:30:00,87.83,88.25,87.83,88.06,129232.0,87.0466,87.4629,87.0466,87.2746,129232.0
2024-02-05 12:00:00,88.06,88.35,88.02,88.34,137123.0,87.2746,87.562,87.2349,87.5521,137123.0
2024-02-05 12:30:00,88.35,88.56,88.26,88.44,129557.0,87.562,87.7701,87.4728,87.6512,129557.0
2024-02-05 13:00:00,88.45,88.65,88.28,88.31,156897.0,87.6611,87.8593,87.4926,87.5223,156897.0
2024-02-05 13:30:00,88.31,88.42,88.14,88.28,191543.0,87.5223,87.6313,87.3538,87.4926,191543.0
2024-02-05 14:00:00,88.29,88.54,88.21,88.5,147537.0,87.5025,87.7503,87.4232,87.7106,147537.0
2024-02-05 14:30:00,88.51,88.81,88.44,88.77,210504.0,87.7205,88.0179,87.6512,87.9782,210504.0
2024-02-05 15:00:00,88.78,88.86,88.53,88.72,281688.0,87.9881,88.0674,87.7404,87.9287,281688.0
2024-02-05 15:30:00,88.72,88.83,88.39,88.43,710962.0,87.9287,88.0377,87.6016,87.6413,710962.0
2024-02-06 09:30:00,92.0,92.84,91.54,91.77,765863.0,91.1794,92.0119,90.7235,90.9515,765863.0
2024-02-06 10:00:00,91.77,91.85,90.58,90.7,547441.0,90.9515,91.0308,89.7721,89.891,547441.0
2024-02-06 10:30:00,90.7,91.4,90.4,91.28,346396.0,89.891,90.5848,89.5937,90.4658,346396.0
2024-02-06 11:00:00,91.27,91.84,90.87,91.62,215714.0,90.4559,91.0208,90.0595,90.8028,215714.0
2024-02-06 11:30:00,91.59,91.82,91.01,91.41,227584.0,90.7731,91.001,90.1982,90.5947,227584.0
2024-02-06 12:00:00,91.4,91.81,91.24,91.48,563008.0,90.5848,90.9911,90.4262,90.6641,563008.0
2024-02-06 12:30:00,91.5,91.52,91.25,91.38,146370.0,90.6839,90.7037,90.4361,90.5649,146370.0
2024-02-06 13:00:00,91.38,91.87,91.36,91.63,295263.0,90.5649,91.0506,90.5451,90.8127,295263.0
2024-02-06 13:30:00,91.67,92.48,91.64,92.16,258656.0,90.8524,91.6551,90.8226,91.338,258656.0
2024-02-06 14:00:00,92.16,92.5,91.93,92.5,334351.0,91.338,91.675,91.11,91.675,334351.0
2024-02-06 14:30:00,92.51,92.56,92.19,92.55,322089.0,91.6849,91.7344,91.3677,91.7245,322089.0
2024-02-06 15:00:00,92.58,93.09,92.55,93.08,417651.0,91.7542,92.2597,91.7245,92.2498,417651.0
2024-02-06 15:30:00,93.08,93.69,92.87,93.62,1175230.0,92.2498,92.8543,92.0417,92.785,1175230.0
2024-02-07 09:30:00,94.09,94.62,93.28,93.83,551289.0,93.2508,93.776,92.448,92.9931,551289.0
2024-02-07 10:00:00,93.85,95.43,93.81,95.41,356297.0,93.0129,94.5788,92.9733,94.559,356297.0
2024-02-07 10:30:00,95.43,95.47,94.58,95.1,321893.0,94.5788,94.6185,93.7364,94.2518,321893.0
2024-02-07 11:00:00,95.06,95.28,94.93,95.22,188762.0,94.2121,94.4302,94.0833,94.3707,188762.0
2024-02-07 11:30:00,95.25,95.31,94.95,95.14,225298.0,94.4004,94.4599,94.1031,94.2914,225298.0
2024-02-07 12:00:00,95.14,95.29,94.85,94.98,214160.0,94.2914,94.4401,94.004,94.1328,214160.0
2024-02-07 12:30:00,94.97,95.17,94.56,94.62,143553.0,94.1229,94.3211,93.7166,93.776,143553.0
2024-02-07 13:00:00,94.64,95.11,94.58,95.1,150977.0,93.7959,94.2617,93.7364,94.2518,150977.0
2024-02-07 13:30:00,95.11,95.25,95.02,95.12,132992.0,94.2617,94.4004,94.1725,94.2716,132992.0
2024-02-07 14:00:00,95.13,95.31,95.11,95.28,246024.0,94.2815,94.4599,94.2617,94.4302,246024.0
2024-02-07 14:30:00,95.29,95.38,95.03,95.23,153220.0,94.4401,94.5293,94.1824,94.3806,153220.0
2024-02-07 15:00:00,95.23,95.31,95.05,95.26,290155.0,94.3806,94.4599,94.2022,94.4103,290155.0
2024-02-07 15:30:00,95.26,95.27,94.64,94.73,766480.0,94.4103,94.4202,93.7959,93.8851,766480.0
2024-02-08 09:30:00,95.51,95.91,94.92,95.5,133956.0,94.6581,95.0545,94.0734,94.6482,133956.0
2024-02-08 10:00:00,95.56,96.07,95.4,95.62,184666.0,94.7077,95.2131,94.5491,94.7671,184666.0
2024-02-08 10:30:00,95.62,95.87,95.52,95.68,201087.0,94.7671,95.0149,94.668,94.8266,201087.0
2024-02-08 11:00:00,95.69,96.11,95.62,96.0,495270.0,94.8365,95.2528,94.7671,95.1437,495270.0
2024-02-08 11:30:00,96.0,96.52,95.92,96.49,199243.0,95.1437,95.6591,95.0645,95.6294,199243.0
2024-02-08 12:00:00,96.5,96.85,96.32,96.78,145567.0,95.6393,95.9862,95.4609,95.9168,145567.0
2024-02-08 12:30:00,96.77,96.85,96.49,96.73,344456.0,95.9069,95.9862,95.6294,95.8672,344456.0
2024-02-08 13:00:00,96.75,97.43,96.75,97.34,258538.0,95.887,96.561,95.887,96.4718,258538.0
2024-02-08 13:30:00,97.35,97.65,97.32,97.64,581999.0,96.4817,96.779,96.452,96.7691,581999.0
2024-02-08 14:00:00,97.65,97.9,97.25,97.8,795446.0,96.779,97.0268,96.3826,96.9277,795446.0
2024-02-08 14:30:00,97.8,97.93,97.41,97.88,376759.0,96.9277,97.0565,96.5412,97.007,376759.0
2024-02-08 15:00:00,97.9,97.94,97.49,97.65,363734.0,97.0268,97.0664,96.6204,96.779,363734.0
2024-02-08 15:30:00,97.64,97.71,96.38,96.55,958347.0,96.7691,96.8385,95.5203,95.6888,958347.0
2024-02-09 09:30:00,96.93,97.24,96.36,96.47,402729.0,96.0654,96.3727,95.5005,95.6095,402729.0
2024-02-09 10:00:00,96.48,97.03,96.13,96.57,371418.0,95.6195,96.1646,95.2726,95.7087,371418.0
2024-02-09 10:30:00,96.57,96.74,96.1,96.66,162074.0,95.7087,95.8771,95.2428,95.7979,162074.0
2024-02-09 11:00:00,96.65,96.7,96.47,96.56,171397.0,95.7879,95.8375,95.6095,95.6987,171397.0
2024-02-09 11:30:00,96.56,96.69,96.38,96.57,480315.0,95.6987,95.8276,95.5203,95.7087,480315.0
2024-02-09 12:00:00,96.56,96.86,96.54,96.76,397862.0,95.6987,95.9961,95.6789,95.897,397862.0
2024-02-09 12:30:00,96.78,96.94,96.64,96.66,201092.0,95.9168,96.0754,95.778,95.7979,201092.0
2024-02-09 13:00:00,96.67,96.8,96.4,96.73,134988.0,95.8078,95.9366,95.5402,95.8672,134988.0
2024-02-09 13:30:00,96.75,97.15,96.69,96.97,270928.0,95.887,96.2835,95.8276,96.1051,270928.0
2024-02-09 14:00:00,96.95,97.27,96.95,97.11,131255.0,96.0853,96.4024,96.0853,96.2438,131255.0
2024-02-09 14:30:00,97.11,97.12,96.88,96.94,160831.0,96.2438,96.2537,96.0159,96.0754,160831.0
2024-02-09 15:00:00,96.95,97.23,96.84,97.22,228968.0,96.0853,96.3628,95.9762,96.3529,228968.0
2024-02-09 15:30:00,97.22,97.27,96.87,97.01,784322.0,96.3529,96.4024,96.006,96.1447,784322.0
2024-02-12 09:30:00,97.32,97.67,96.35,97.31,191686.0,96.452,96.7988,95.4906,96.4421,191686.0
2024-02-12 10:00:00,97.34,98.08,97.07,97.95,236330.0,96.4718,97.2052,96.2042,97.0763,236330.0
2024-02-12 10:30:00,98.01,98.6,97.94,98.59,174219.0,97.1358,97.7205,97.0664,97.7106,174219.0
2024-02-12 11:00:00,98.6,98.63,98.2,98.27,121888.0,97.7205,97.7503,97.3241,97.3935,121888.0
2024-02-12 11:30:00,98.26,98.27,97.76,98.18,171525.0,97.3836,97.3935,96.888,97.3043,171525.0
2024-02-12 12:00:00,98.18,98.51,98.12,98.47,116744.0,97.3043,97.6314,97.2448,97.5917,116744.0
2024-02-12 12:30:00,98.49,98.55,98.26,98.36,81550.0,97.6115,97.671,97.3836,97.4827,81550.0
2024-02-12 13:00:00,98.38,98.57,98.07,98.08,81825.0,97.5025,97.6908,97.1953,97.2052,81825.0
2024-02-12 13:30:00,98.05,98.2,97.78,98.1,120693.0,97.1755,97.3241,96.9079,97.225,120693.0
2024-02-12 14:00:00,98.08,98.32,97.69,97.94,187429.0,97.2052,97.443,96.8187,97.0664,187429.0
2024-02-12 14:30:00,97.93,98.02,97.78,97.86,79269.0,97.0565,97.1457,96.9079,96.9871,79269.0
2024-02-12 15:00:00,97.87,98.02,97.83,97.97,86967.0,96.9971,97.1457,96.9574,97.0962,86967.0
2024-02-12 15:30:00,97.98,98.06,97.59,97.62,383151.0,97.1061,97.1854,96.7196,96.7493,383151.0
2024-02-13 09:30:00,94.83,96.01,94.2,95.84,233157.0,93.9842,95.1536,93.3598,94.9852,233157.0
2024-02-13 10:00:00,95.81,96.25,95.44,96.09,277743.0,94.9554,95.3915,94.5887,95.2329,277743.0
2024-02-13 10:30:00,96.09,96.45,95.98,96.32,139147.0,95.2329,95.5897,95.1239,95.4609,139147.0
2024-02-13 11:00:00,96.3,96.88,96.26,96.8,238202.0,95.4411,96.0159,95.4014,95.9366,238202.0
2024-02-13 11:30:00,96.8,96.98,96.66,96.69,106466.0,95.9366,96.115,95.7979,95.8276,106466.0
2024-02-13 12:00:00,96.68,96.7,96.42,96.5,111817.0,95.8177,95.8375,95.56,95.6393,111817.0
2024-02-13 12:30:00,96.5,96.71,96.24,96.35,88967.0,95.6393,95.8474,95.3816,95.4906,88967.0
2024-02-13 13:00:00,96.34,96.4,96.12,96.16,104769.0,95.4807,95.5402,95.2627,95.3023,104769.0
2024-02-13 13:30:00,96.16,96.21,95.81,96.02,154699.0,95.3023,95.3519,94.9554,95.1636,154699.0
2024-02-13 14:00:00,96.0,96.02,95.39,95.74,174462.0,95.1437,95.1636,94.5392,94.8861,174462.0
2024-02-13 14:30:00,95.73,96.03,95.47,95.61,199094.0,94.8761,95.1735,94.6185,94.7572,199094.0
2024-02-13 15:00:00,95.61,95.76,95.35,95.72,299005.0,94.7572,94.9059,94.4995,94.8662,299005.0
2024-02-13 15:30:00,95.74,96.18,95.7,95.88,948734.0,94.8861,95.3221,94.8464,95.0248,948734.0
2024-02-14 09:30:00,97.37,97.79,96.81,97.39,177498.0,96.5015,96.9178,95.9465,96.5213,177498.0
2024-02-14 10:00:00,97.4,97.6,96.85,97.37,283851.0,96.5313,96.7295,95.9862,96.5015,283851.0
2024-02-14 10:30:00,97.4,97.47,96.88,96.88,163985.0,96.5313,96.6006,96.0159,96.0159,163985.0
2024-02-14 11:00:00,96.87,96.88,96.48,96.81,164025.0,96.006,96.0159,95.6195,95.9465,164025.0
2024-02-14 11:30:00,96.82,96.85,96.37,96.38,316208.0,95.9564,95.9862,95.5104,95.5203,316208.0
2024-02-14 12:00:00,96.38,96.98,96.21,96.8,391683.0,95.5203,96.115,95.3519,95.9366,391683.0
2024-02-14 12:30:00,96.8,96.83,96.46,96.52,236737.0,95.9366,95.9663,95.5996,95.6591,236737.0
2024-02-14 13:00:00,96.53,96.63,96.41,96.53,184645.0,95.669,95.7681,95.5501,95.669,184645.0
2024-02-14 13:30:00,96.54,96.69,96.39,96.5,214981.0,95.6789,95.8276,95.5303,95.6393,214981.0
2024-02-14 14:00:00,96.5,96.54,96.28,96.38,290265.0,95.6393,95.6789,95.4212,95.5203,290265.0
2024-02-14 14:30:00,96.38,96.67,96.26,96.57,382076.0,95.5203,95.8078,95.4014,95.7087,382076.0
2024-02-14 15:00:00,96.59,96.67,96.32,96.35,883691.0,95.7285,95.8078,95.4609,95.4906,883691.0
2024-02-14 15:30:00,96.35,96.37,95.88,95.95,1315528.0,95.4906,95.5104,95.0248,95.0942,1315528.0
2024-02-15 09:30:00,95.87,96.58,95.47,95.91,371153.0,95.1778,95.8827,94.7807,95.2175,371153.0
2024-02-15 10:00:00,95.96,96.42,95.57,95.59,445250.0,95.2672,95.7239,94.88,94.8999,445250.0
2024-02-15 10:30:00,95.65,96.1,95.57,96.01,364630.0,94.9594,95.4062,94.88,95.3168,364630.0
2024-02-15 11:00:00,96.02,96.15,95.73,96.02,326020.0,95.3267,95.4558,95.0388,95.3267,326020.0
2024-02-15 11:30:00,96.03,96.06,95.81,95.87,269253.0,95.3367,95.3665,95.1183,95.1778,269253.0
2024-02-15 12:00:00,95.87,96.05,95.7,96.0,251153.0,95.1778,95.3565,95.0091,95.3069,251153.0
2024-02-15 12:30:00,96.0,96.79,95.99,96.75,357850.0,95.3069,96.0912,95.297,96.0515,357850.0
2024-02-15 13:00:00,96.73,96.85,96.34,96.5,434838.0,96.0316,96.1508,95.6444,95.8033,434838.0
2024-02-15 13:30:00,96.5,96.88,96.48,96.75,160587.0,95.8033,96.1805,95.7834,96.0515,160587.0
2024-02-15 14:00:00,96.76,96.92,96.56,96.9,137367.0,96.0614,96.2202,95.8628,96.2004,137367.0
2024-02-15 14:30:00,96.91,96.91,96.35,96.35,208230.0,96.2103,96.2103,95.6544,95.6544,208230.0
2024-02-15 15:00:00,96.35,96.55,96.14,96.33,229226.0,95.6544,95.8529,95.4459,95.6345,229226.0
2024-02-15 15:30:00,96.32,96.35,95.87,96.21,809752.0,95.6246,95.6544,95.1778,95.5154,809752.0
2024-02-16 09:30:00,96.22,96.41,95.54,95.64,124963.0,95.5253,95.7139,94.8502,94.9495,124963.0
2024-02-16 10:00:00,95.62,96.15,95.36,95.88,129648.0,94.9296,95.4558,94.6715,95.1878,129648.0
2024-02-16 10:30:00,95.85,96.18,95.63,96.03,169217.0,95.158,95.4856,94.9396,95.3367,169217.0
2024-02-16 11:00:00,96.02,96.32,95.95,96.31,169049.0,95.3267,95.6246,95.2573,95.6147,169049.0
2024-02-16 11:30:00,96.31,96.44,96.25,96.42,152483.0,95.6147,95.7437,95.5551,95.7239,152483.0
2024-02-16 12:00:00,96.43,96.46,96.07,96.15,112247.0,95.7338,95.7636,95.3764,95.4558,112247.0
2024-02-16 12:30:00,96.14,96.15,95.95,96.04,136825.0,95.4459,95.4558,95.2573,95.3466,136825.0
2024-02-16 13:00:00,96.04,96.14,95.81,96.09,150710.0,95.3466,95.4459,95.1183,95.3962,150710.0
2024-02-16 13:30:00,96.09,96.09,95.8,95.95,159081.0,95.3962,95.3962,95.1083,95.2573,159081.0
2024-02-16 14:00:00,95.96,96.11,95.96,96.04,108479.0,95.2672,95.4161,95.2672,95.3466,108479.0
2024-02-16 14:30:00,96.03,96.03,95.56,95.8,191971.0,95.3367,95.3367,94.8701,95.1083,191971.0
2024-02-16 15:00:00,95.8,95.86,95.65,95.82,213853.0,95.1083,95.1679,94.9594,95.1282,213853.0
2024-02-16 15:30:00,95.83,95.84,95.36,95.62,578575.0,95.1381,95.148,94.6715,94.9296,578575.0
2024-02-20 09:30:00,94.83,94.89,93.83,94.19,261041.0,94.1453,94.2049,93.1526,93.51,261041.0
2024-02-20 10:00:00,94.19,94.36,93.67,93.95,219636.0,93.51,93.6787,92.9937,93.2717,219636.0
2024-02-20 10:30:00,93.94,94.56,93.84,94.54,165022.0,93.2618,93.8773,93.1625,93.8574,165022.0
2024-02-20 11:00:00,94.55,94.57,94.06,94.19,192853.0,93.8674,93.8872,93.3809,93.51,192853.0
2024-02-20 11:30:00,94.21,94.36,93.95,93.97,151728.0,93.5298,93.6787,93.2717,93.2915,151728.0
2024-02-20 12:00:00,93.96,93.97,93.62,93.73,161578.0,93.2816,93.2915,92.9441,93.0533,161578.0
2024-02-20 12:30:00,93.72,93.9,93.62,93.75,130264.0,93.0434,93.2221,92.9441,93.0731,130264.0
2024-02-20 13:00:00,93.75,93.92,93.57,93.71,148288.0,93.0731,93.2419,92.8944,93.0334,148288.0
2024-02-20 13:30:00,93.7,94.0,93.55,93.98,112055.0,93.0235,93.3213,92.8746,93.3015,112055.0
2024-02-20 14:00:00,93.98,94.02,93.78,93.99,112050.0,93.3015,93.3412,93.1029,93.3114,112050.0
2024-02-20 14:30:00,93.99,94.34,93.95,94.11,125496.0,93.3114,93.6589,93.2717,93.4305,125496.0
2024-02-20 15:00:00,94.1,94.1,93.83,93.83,282472.0,93.4206,93.4206,93.1526,93.1526,282472.0
2024-02-20 15:30:00,93.84,93.86,93.1,93.14,1099566.0,93.1625,93.1823,92.4278,92.4675,1099566.0
2024-02-21 09:30:00,92.44,93.01,92.15,92.98,192556.0,91.7726,92.3385,91.4847,92.3087,192556.0
2024-02-21 10:00:00,92.98,93.19,92.83,92.91,157068.0,92.3087,92.5172,92.1598,92.2392,157068.0
2024-02-21 10:30:00,92.91,93.03,92.62,92.96,155907.0,92.2392,92.3583,91.9513,92.2888,155907.0
2024-02-21 11:00:00,92.96,93.22,92.9,93.11,148702.0,92.2888,92.547,92.2293,92.4378,148702.0
2024-02-21 11:30:00,93.11,93.24,93.02,93.16,147950.0,92.4378,92.5668,92.3484,92.4874,147950.0
2024-02-21 12:00:00,93.17,93.24,92.94,93.2,156093.0,92.4973,92.5668,92.269,92.5271,156093.0
2024-02-21 12:30:00,93.19,93.51,93.19,93.32,129820.0,92.5172,92.8349,92.5172,92.6462,129820.0
2024-02-21 13:00:00,93.32,93.32,92.93,93.1,88408.0,92.6462,92.6462,92.2591,92.4278,88408.0
2024-02-21 13:30:00,93.11,93.4,93.06,93.27,97150.0,92.4378,92.7257,92.3881,92.5966,97150.0
2024-02-21 14:00:00,93.26,93.4,92.93,93.03,113082.0,92.5867,92.7257,92.2591,92.3583,113082.0
2024-02-21 14:30:00,93.02,93.09,92.8,93.02,147306.0,92.3484,92.4179,92.13,92.3484,147306.0
2024-02-21 15:00:00,93.01,93.05,92.84,93.01,148498.0,92.3385,92.3782,92.1697,92.3385,148498.0
2024-02-21 15:30:00,93.02,93.68,93.02,93.66,547733.0,92.3484,93.0036,92.3484,92.9838,547733.0
2024-02-22 09:30:00,95.54,96.86,95.32,96.81,226127.0,94.8502,96.1607,94.6318,96.111,226127.0
2024-02-22 10:00:00,96.83,97.11,96.58,96.98,257766.0,96.1309,96.4089,95.8827,96.2798,257766.0
2024-02-22 10:30:00,96.98,97.05,96.49,96.58,140268.0,96.2798,96.3493,95.7934,95.8827,140268.0
2024-02-22 11:00:00,96.59,96.86,96.55,96.57,123425.0,95.8926,96.1607,95.8529,95.8728,123425.0
2024-02-22 11:30:00,96.55,96.63,96.35,96.48,137753.0,95.8529,95.9323,95.6544,95.7834,137753.0
2024-02-22 12:00:00,96.48,96.59,96.28,96.42,144229.0,95.7834,95.8926,95.5849,95.7239,144229.0
2024-02-22 12:30:00,96.43,96.49,96.15,96.23,180420.0,95.7338,95.7934,95.4558,95.5352,180420.0
2024-02-22 13:00:00,96.22,96.24,95.84,96.0,92134.0,95.5253,95.5452,95.148,95.3069,92134.0
2024-02-22 13:30:00,96.01,96.41,95.89,96.4,112885.0,95.3168,95.7139,95.1977,95.704,112885.0
2024-02-22 14:00:00,96.39,96.61,96.34,96.5,87348.0,95.6941,95.9125,95.6444,95.8033,87348.0
2024-02-22 14:30:00,96.5,96.5,95.72,95.75,131205.0,95.8033,95.8033,95.0289,95.0587,131205.0
2024-02-22 15:00:00,95.71,96.03,95.52,95.54,257210.0,95.019,95.3367,94.8304,94.8502,257210.0
2024-02-22 15:30:00,95.52,95.96,95.51,95.74,599838.0,94.8304,95.2672,94.8204,95.0488,599838.0
2024-02-23 09:30:00,96.4,97.46,95.84,95.99,95497.0,95.704,96.7564,95.148,95.297,95497.0
2024-02-23 10:00:00,95.99,96.32,95.82,95.9,111079.0,95.297,95.6246,95.1282,95.2076,111079.0
2024-02-23 10:30:00,95.92,95.94,95.44,95.66,110586.0,95.2275,95.2473,94.7509,94.9693,110586.0
2024-02-23 11:00:00,95.67,95.72,95.26,95.69,104101.0,94.9793,95.0289,94.5722,94.9991,104101.0
2024-02-23 11:30:00,95.68,95.88,95.58,95.88,93528.0,94.9892,95.1878,94.8899,95.1878,93528.0
2024-02-23 12:00:00,95.9,96.13,95.85,95.88,69747.0,95.2076,95.436,95.158,95.1878,69747.0
2024-02-23 12:30:00,95.88,96.1,95.8,96.1,73217.0,95.1878,95.4062,95.1083,95.4062,73217.0
2024-02-23 13:00:00,96.09,96.32,96.07,96.26,90797.0,95.3962,95.6246,95.3764,95.565,90797.0
2024-02-23 13:30:00,96.25,96.25,95.87,95.91,86016.0,95.5551,95.5551,95.1778,95.2175,86016.0
2024-02-23 14:00:00,95.91,95.94,95.7,95.74,111697.0,95.2175,95.2473,95.0091,95.0488,111697.0
2024-02-23 14:30:00,95.75,95.9,95.73,95.89,68953.0,95.0587,95.2076,95.0388,95.1977,68953.0
2024-02-23 15:00:00,95.88,95.92,95.74,95.83,93048.0,95.1878,95.2275,95.0488,95.1381,93048.0
2024-02-23 15:30:00,95.84,96.03,95.74,95.77,409230.0,95.148,95.3367,95.0488,95.0786,409230.0
2024-02-26 09:30:00,96.81,96.95,96.25,96.6,88046.0,96.111,96.25,95.5551,95.9026,88046.0
2024-02-26 10:00:00,96.57,96.57,95.97,96.02,68093.0,95.8728,95.8728,95.2771,95.3267,68093.0
2024-02-26 10:30:00,96.02,96.06,95.64,95.7,61385.0,95.3267,95.3665,94.9495,95.0091,61385.0
2024-02-26 11:00:00,95.71,95.9,95.66,95.82,106684.0,95.019,95.2076,94.9693,95.1282,106684.0
2024-02-26 11:30:00,95.81,95.82,95.56,95.78,101407.0,95.1183,95.1282,94.8701,95.0885,101407.0
2024-02-26 12:00:00,95.76,96.08,95.75,96.06,48375.0,95.0686,95.3863,95.0587,95.3665,48375.0
2024-02-26 12:30:00,96.05,96.08,95.77,95.8,47187.0,95.3565,95.3863,95.0786,95.1083,47187.0
2024-02-26 13:00:00,95.8,95.81,95.55,95.61,59081.0,95.1083,95.1183,94.8601,94.9197,59081.0
2024-02-26 13:30:00,95.61,95.77,95.46,95.73,68471.0,94.9197,95.0786,94.7708,95.0388,68471.0
2024-02-26 14:00:00,95.73,96.05,95.7,96.03,58233.0,95.0388,95.3565,95.0091,95.3367,58233.0
2024-02-26 14:30:00,96.04,96.04,95.79,95.9,62431.0,95.3466,95.3466,95.0984,95.2076,62431.0
2024-02-26 15:00:00,95.9,95.97,95.83,95.93,86055.0,95.2076,95.2771,95.1381,95.2374,86055.0
2024-02-26 15:30:00,95.94,96.04,95.75,95.77,355180.0,95.2473,95.3466,95.0587,95.0786,355180.0
2024-02-27 09:30:00,95.97,96.49,95.91,96.13,124714.0,95.2771,95.7934,95.2175,95.436,124714.0
2024-02-27 10:00:00,96.11,96.61,96.11,96.45,132052.0,95.4161,95.9125,95.4161,95.7536,132052.0
2024-02-27 10:30:00,96.43,96.44,96.11,96.23,189572.0,95.7338,95.7437,95.4161,95.5352,189572.0
2024-02-27 11:00:00,96.24,96.24,95.97,96.08,94909.0,95.5452,95.5452,95.2771,95.3863,94909.0
2024-02-27 11:30:00,96.08,96.18,95.86,96.01,168343.0,95.3863,95.4856,95.1679,95.3168,168343.0
2024-02-27 12:00:00,96.01,96.04,95.64,95.69,155192.0,95.3168,95.3466,94.9495,94.9991,155192.0
2024-02-27 12:30:00,95.67,95.73,95.42,95.5,203892.0,94.9793,95.0388,94.7311,94.8105,203892.0
2024-02-27 13:00:00,95.48,95.87,95.42,95.7,130797.0,94.7906,95.1778,94.7311,95.0091,130797.0
2024-02-27 13:30:00,95.69,95.73,95.51,95.63,104726.0,94.9991,95.0388,94.8204,94.9396,104726.0
2024-02-27 14:00:00,95.64,96.0,95.63,95.73,151894.0,94.9495,95.3069,94.9396,95.0388,151894.0
2024-02-27 14:30:00,95.73,95.82,95.47,95.67,92588.0,95.0388,95.1282,94.7807,94.9793,92588.0
2024-02-27 15:00:00,95.67,96.03,95.58,96.03,89401.0,94.9793,95.3367,94.8899,95.3367,89401.0
2024-02-27 15:30:00,96.04,96.21,95.85,96.02,414076.0,95.3466,95.5154,95.158,95.3267,414076.0
2024-02-28 09:30:00,95.87,95.9,95.18,95.85,183556.0,95.1778,95.2076,94.4928,95.158,183556.0
2024-02-28 10:00:00,95.87,95.93,95.49,95.71,82095.0,95.1778,95.2374,94.8006,95.019,82095.0
2024-02-28 10:30:00,95.73,96.06,95.7,96.05,114483.0,95.0388,95.3665,95.0091,95.3565,114483.0
2024-02-28 11:00:00,96.05,96.09,95.84,95.88,106889.0,95.3565,95.3962,95.148,95.1878,106889.0
2024-02-28 11:30:00,95.88,96.12,95.8,96.06,64135.0,95.1878,95.426,95.1083,95.3665,64135.0
2024-02-28 12:00:00,96.02,96.2,95.81,95.88,246328.0,95.3267,95.5054,95.1183,95.1878,246328.0
2024-02-28 12:30:00,95.87,95.91,95.65,95.88,98772.0,95.1778,95.2175,94.9594,95.1878,98772.0
2024-02-28 13:00:00,95.88,95.99,95.79,95.99,88523.0,95.1878,95.297,95.0984,95.297,88523.0
2024-02-28 13:30:00,95.99,96.09,95.81,95.83,87617.0,95.297,95.3962,95.1183,95.1381,87617.0
2024-02-28 14:00:00,95.83,96.11,95.71,95.92,107310.0,95.1381,95.4161,95.019,95.2275,107310.0
2024-02-28 14:30:00,95.91,95.92,95.63,95.78,131341.0,95.2175,95.2275,94.9396,95.0885,131341.0
2024-02-28 15:00:00,95.78,95.96,95.76,95.89,143700.0,95.0885,95.2672,95.0686,95.1977,143700.0
2024-02-28 15:30:00,95.89,96.02,95.71,95.85,342780.0,95.1977,95.3267,95.019,95.158,342780.0
2024-02-29 09:30:00,96.53,97.02,96.11,96.96,134374.0,95.8331,96.3195,95.4161,96.26,134374.0
2024-02-29 10:00:00,96.99,97.14,96.55,96.94,144585.0,96.2897,96.4387,95.8529,96.2401,144585.0
2024-02-29 10:30:00,96.94,97.3,96.83,97.0,179418.0,96.2401,96.5975,96.1309,96.2997,179418.0
2024-02-29 11:00:00,97.0,97.08,96.83,96.84,145402.0,96.2997,96.3791,96.1309,96.1408,145402.0
2024-02-29 11:30:00,96.82,97.05,96.62,96.99,332541.0,96.121,96.3493,95.9224,96.2897,332541.0
2024-02-29 12:00:00,96.99,97.49,96.9,97.21,326376.0,96.2897,96.7861,96.2004,96.5082,326376.0
2024-02-29 12:30:00,97.22,97.55,97.18,97.49,114038.0,96.5181,96.8457,96.4784,96.7861,114038.0
2024-02-29 13:00:00,97.48,97.71,97.48,97.61,100617.0,96.7762,97.0045,96.7762,96.9053,100617.0
2024-02-29 13:30:00,97.61,98.04,97.58,97.95,88269.0,96.9053,97.3322,96.8755,97.2428,88269.0
2024-02-29 14:00:00,97.96,98.19,97.82,97.94,123087.0,97.2527,97.4811,97.1138,97.2329,123087.0
2024-02-29 14:30:00,97.91,98.02,97.71,97.88,208429.0,97.2031,97.3123,97.0045,97.1733,208429.0
2024-02-29 15:00:00,97.88,97.96,97.65,97.74,258109.0,97.1733,97.2527,96.945,97.0343,258109.0
2024-02-29 15:30:00,97.74,98.54,97.73,98.15,879399.0,97.0343,97.8286,97.0244,97.4414,879399.0
2024-03-01 09:30:00,100.1,101.81,97.54,98.16,539429.0,99.3773,101.0749,96.8358,97.4513,539429.0
2024-03-01 10:00:00,98.18,99.19,98.03,98.98,305230.0,97.4712,98.4739,97.3222,98.2654,305230.0
2024-03-01 10:30:00,99.01,99.12,98.17,98.17,231710.0,98.2952,98.4044,97.4612,97.4612,231710.0
2024-03-01 11:00:00,98.19,98.47,98.07,98.33,268662.0,97.4811,97.7591,97.3619,97.6201,268662.0
2024-03-01 11:30:00,98.31,98.64,98.12,98.51,179851.0,97.6002,97.9278,97.4116,97.7988,179851.0
2024-03-01 12:00:00,98.47,98.72,98.36,98.47,164860.0,97.7591,98.0073,97.6499,97.7591,164860.0
2024-03-01 12:30:00,98.47,98.67,98.21,98.4,167866.0,97.7591,97.9576,97.5009,97.6896,167866.0
2024-03-01 13:00:00,98.37,98.45,98.15,98.33,134159.0,97.6598,97.7392,97.4414,97.6201,134159.0
2024-03-01 13:30:00,98.32,98.86,98.16,98.86,158929.0,97.6101,98.1462,97.4513,98.1462,158929.0
2024-03-01 14:00:00,98.86,99.0,98.37,98.48,174888.0,98.1462,98.2852,97.6598,97.769,174888.0
2024-03-01 14:30:00,98.47,98.64,98.4,98.5,257755.0,97.7591,97.9278,97.6896,97.7888,257755.0
2024-03-01 15:00:00,98.48,98.86,98.37,98.86,362077.0,97.769,98.1462,97.6598,98.1462,362077.0
2024-03-01 15:30:00,98.87,98.98,98.44,98.93,901796.0,98.1562,98.2654,97.7293,98.2157,901796.0
2024-03-04 09:30:00,95.96,98.35,95.47,98.0,1566032.0,95.2672,97.6399,94.7807,97.2925,1566032.0
2024-03-04 10:00:00,98.09,99.08,97.79,99.02,771021.0,97.3818,98.3647,97.084,98.3051,771021.0
2024-03-04 10:30:00,99.02,99.11,98.43,98.76,405947.0,98.3051,98.3944,97.7193,98.047,405947.0
2024-03-04 11:00:00,98.75,98.85,98.44,98.52,256416.0,98.037,98.1363,97.7293,97.8087,256416.0
2024-03-04 11:30:00,98.54,98.67,98.39,98.57,113376.0,97.8286,97.9576,97.6796,97.8583,113376.0
2024-03-04 12:00:00,98.56,98.76,98.47,98.68,77448.0,97.8484,98.047,97.7591,97.9675,77448.0
2024-03-04 12:30:00,98.7,98.75,98.32,98.63,408382.0,97.9874,98.037,97.6101,97.9179,408382.0
2024-03-04 13:00:00,98.63,98.7,98.19,98.22,190141.0,97.9179,97.9874,97.4811,97.5109,190141.0
2024-03-04 13:30:00,98.22,98.64,98.17,98.52,300563.0,97.5109,97.9278,97.4612,97.8087,300563.0
2024-03-04 14:00:00,98.51,98.92,98.51,98.91,305634.0,97.7988,98.2058,97.7988,98.1959,305634.0
2024-03-04 14:30:00,98.92,99.48,98.84,99.25,223099.0,98.2058,98.7618,98.1264,98.5334,223099.0
2024-03-04 15:00:00,99.24,99.28,98.92,99.06,423071.0,98.5235,98.5632,98.2058,98.3448,423071.0
2024-03-04 15:30:00,99.06,99.09,98.35,98.61,807505.0,98.3448,98.3746,97.6399,97.898,807505.0
2024-03-05 09:30:00,98.0,98.24,97.26,97.73,328619.0,97.2925,97.5307,96.5578,97.0244,328619.0
2024-03-05 10:00:00,97.78,97.97,96.93,97.09,110964.0,97.074,97.2627,96.2302,96.389,110964.0
2024-03-05 10:30:00,97.14,97.23,96.71,96.95,121384.0,96.4387,96.528,96.0118,96.25,121384.0
2024-03-05 11:00:00,96.93,97.25,96.89,97.14,107962.0,96.2302,96.5479,96.1905,96.4387,107962.0
2024-03-05 11:30:00,97.14,97.26,96.54,96.81,110580.0,96.4387,96.5578,95.843,96.111,110580.0
2024-03-05 12:00:00,96.8,97.03,96.74,97.03,113482.0,96.1011,96.3295,96.0415,96.3295,113482.0
2024-03-05 12:30:00,97.02,97.09,96.64,97.05,112620.0,96.3195,96.389,95.9423,96.3493,112620.0
2024-03-05 13:00:00,97.03,97.49,96.99,97.11,94173.0,96.3295,96.7861,96.2897,96.4089,94173.0
2024-03-05 13:30:00,97.09,97.32,96.94,97.01,48908.0,96.389,96.6174,96.2401,96.3096,48908.0
2024-03-05 14:00:00,97.02,97.25,97.01,97.15,90586.0,96.3195,96.5479,96.3096,96.4486,90586.0
2024-03-05 14:30:00,97.15,97.17,96.64,96.67,84817.0,96.4486,96.4684,95.9423,95.9721,84817.0
2024-03-05 15:00:00,96.66,96.75,96.34,96.39,135896.0,95.9621,96.0515,95.6444,95.6941,135896.0
2024-03-05 15:30:00,96.38,96.88,96.3,96.61,559952.0,95.6841,96.1805,95.6047,95.9125,559952.0
2024-03-06 09:30:00,97.51,98.4,97.5,97.95,333844.0,96.806,97.6896,96.7961,97.2428,333844.0
2024-03-06 10:00:00,97.92,98.41,97.69,97.85,177994.0,97.213,97.6995,96.9847,97.1435,177994.0
2024-03-06 10:30:00,97.79,98.25,97.58,98.2,82621.0,97.084,97.5406,96.8755,97.491,82621.0
2024-03-06 11:00:00,98.16,98.29,97.91,98.01,126437.0,97.4513,97.5804,97.2031,97.3024,126437.0
2024-03-06 11:30:00,98.04,98.04,97.5,97.5,99645.0,97.3322,97.3322,96.7961,96.7961,99645.0
2024-03-06 12:00:00,97.52,97.54,97.17,97.25,113247.0,96.8159,96.8358,96.4684,96.5479,113247.0
2024-03-06 12:30:00,97.2,97.58,97.15,97.44,114702.0,96.4982,96.8755,96.4486,96.7365,114702.0
2024-03-06 13:00:00,97.44,97.57,97.32,97.51,117109.0,96.7365,96.8656,96.6174,96.806,117109.0
2024-03-06 13:30:00,97.51,97.51,96.93,97.33,116619.0,96.806,96.806,96.2302,96.6273,116619.0
2024-03-06 14:00:00,97.29,97.42,96.81,97.18,150587.0,96.5876,96.7166,96.111,96.4784,150587.0
2024-03-06 14:30:00,97.18,97.24,96.86,96.87,224146.0,96.4784,96.5379,96.1607,96.1706,224146.0
2024-03-06 15:00:00,96.87,97.19,96.76,96.98,155561.0,96.1706,96.4883,96.0614,96.2798,155561.0
2024-03-06 15:30:00,96.98,97.12,96.59,97.02,435279.0,96.2798,96.4188,95.8926,96.3195,435279.0
2024-03-07 09:30:00,96.89,98.0,96.89,97.94,265364.0,96.1905,97.2925,96.1905,97.2329,265364.0
2024-03-07 10:00:00,97.98,98.37,97.7,98.21,123617.0,97.2726,97.6598,96.9946,97.5009,123617.0
2024-03-07 10:30:00,98.24,98.51,97.91,98.51,52953.0,97.5307,97.7988,97.2031,97.7988,52953.0
2024-03-07 11:00:00,98.51,98.51,97.8,98.0,102533.0,97.7988,97.7988,97.0939,97.2925,102533.0
2024-03-07 11:30:00,97.97,98.26,97.88,98.08,74269.0,97.2627,97.5506,97.1733,97.3719,74269.0
2024-03-07 12:00:00,98.1,98.28,97.97,97.97,98808.0,97.3917,97.5704,97.2627,97.2627,98808.0
2024-03-07 12:30:00,97.99,98.22,97.91,98.16,214204.0,97.2825,97.5109,97.2031,97.4513,214204.0
2024-03-07 13:00:00,98.16,98.2,98.08,98.1,40005.0,97.4513,97.491,97.3719,97.3917,40005.0
2024-03-07 13:30:00,98.11,98.34,97.97,98.29,63940.0,97.4017,97.63,97.2627,97.5804,63940.0
2024-03-07 14:00:00,98.29,98.3,97.98,98.03,48892.0,97.5804,97.5903,97.2726,97.3222,48892.0
2024-03-07 14:30:00,98.01,98.1,97.78,97.81,129471.0,97.3024,97.3917,97.074,97.1038,129471.0
2024-03-07 15:00:00,97.8,97.8,97.55,97.56,71603.0,97.0939,97.0939,96.8457,96.8556,71603.0
2024-03-07 15:30:00,97.52,98.05,97.45,97.97,624335.0,96.8159,97.3421,96.7464,97.2627,624335.0
2024-03-08 09:30:00,98.42,99.47,98.42,99.19,83138.0,97.7094,98.7518,97.7094,98.4739,83138.0
2024-03-08 10:00:00,99.19,99.43,99.04,99.17,227864.0,98.4739,98.7121,98.3249,98.454,227864.0
2024-03-08 10:30:00,99.18,99.67,99.09,99.55,71039.0,98.4639,98.9504,98.3746,98.8313,71039.0
2024-03-08 11:00:00,99.52,99.58,98.9,98.95,131817.0,98.8015,98.861,98.186,98.2356,131817.0
2024-03-08 11:30:00,98.94,99.08,98.67,98.8,323345.0,98.2257,98.3647,97.9576,98.0867,323345.0
2024-03-08 12:00:00,98.8,99.14,98.79,99.13,95653.0,98.0867,98.4242,98.0767,98.4143,95653.0
2024-03-08 12:30:00,99.1,99.31,98.67,98.71,101583.0,98.3845,98.593,97.9576,97.9973,101583.0
2024-03-08 13:00:00,98.72,98.9,98.55,98.61,85534.0,98.0073,98.186,97.8385,97.898,85534.0
2024-03-08 13:30:00,98.58,98.6,98.03,98.21,233085.0,97.8683,97.8881,97.3222,97.5009,233085.0
2024-03-08 14:00:00,98.21,98.43,98.0,98.39,179378.0,97.5009,97.7193,97.2925,97.6796,179378.0
2024-03-08 14:30:00,98.39,98.7,98.39,98.5,57079.0,97.6796,97.9874,97.6796,97.7888,57079.0
2024-03-08 15:00:00,98.5,98.69,98.38,98.42,129126.0,97.7888,97.9775,97.6697,97.7094,129126.0
2024-03-08 15:30:00,98.41,98.7,98.39,98.65,522986.0,97.6995,97.9874,97.6796,97.9378,522986.0
2024-03-11 09:30:00,98.27,98.34,97.1,97.32,422893.0,97.5605,97.63,96.399,96.6174,422893.0
2024-03-11 10:00:00,97.3,97.63,97.02,97.58,455117.0,96.5975,96.9251,96.3195,96.8755,455117.0
2024-03-11 10:30:00,97.58,98.37,97.54,98.32,75278.0,96.8755,97.6598,96.8358,97.6101,75278.0
2024-03-11 11:00:00,98.29,98.52,97.95,98.02,79320.0,97.5804,97.8087,97.2428,97.3123,79320.0
2024-03-11 11:30:00,98.0,98.16,97.82,98.05,152092.0,97.2925,97.4513,97.1138,97.3421,152092.0
2024-03-11 12:00:00,98.05,98.25,97.99,98.12,74145.0,97.3421,97.5406,97.2825,97.4116,74145.0
2024-03-11 12:30:00,98.14,98.14,97.98,98.0,128219.0,97.4314,97.4314,97.2726,97.2925,128219.0
2024-03-11 13:00:00,98.02,98.08,97.63,97.72,68404.0,97.3123,97.3719,96.9251,97.0145,68404.0
2024-03-11 13:30:00,97.72,97.76,97.39,97.52,83121.0,97.0145,97.0542,96.6869,96.8159,83121.0
2024-03-11 14:00:00,97.52,97.58,97.4,97.53,109763.0,96.8159,96.8755,96.6968,96.8258,109763.0
2024-03-11 14:30:00,97.54,97.78,97.49,97.61,54483.0,96.8358,97.074,96.7861,96.9053,54483.0
2024-03-11 15:00:00,97.6,97.64,97.49,97.53,122337.0,96.8953,96.9351,96.7861,96.8258,122337.0
2024-03-11 15:30:00,97.53,97.62,97.35,97.39,411486.0,96.8258,96.9152,96.6471,96.6869,411486.0
2024-03-12 09:30:00,98.0,98.5,97.53,98.5,65839.0,97.2925,97.7888,96.8258,97.7888,65839.0
2024-03-12 10:00:00,98.54,99.0,98.45,98.72,64904.0,97.8286,98.2852,97.7392,98.0073,64904.0
2024-03-12 10:30:00,98.68,98.96,98.59,98.86,33406.0,97.9675,98.2455,97.8782,98.1462,33406.0
2024-03-12 11:00:00,98.87,99.08,98.73,99.05,46524.0,98.1562,98.3647,98.0172,98.3349,46524.0
2024-03-12 11:30:00,99.07,99.07,98.61,98.76,51898.0,98.3547,98.3547,97.898,98.047,51898.0
2024-03-12 12:00:00,98.76,98.76,98.39,98.39,36889.0,98.047,98.047,97.6796,97.6796,36889.0
2024-03-12 12:30:00,98.41,98.45,98.13,98.31,54959.0,97.6995,97.7392,97.4215,97.6002,54959.0
2024-03-12 13:00:00,98.33,98.37,97.97,98.32,38332.0,97.6201,97.6598,97.2627,97.6101,38332.0
2024-03-12 13:30:00,98.33,98.82,98.33,98.78,42863.0,97.6201,98.1065,97.6201,98.0668,42863.0
2024-03-12 14:00:00,98.79,98.84,98.66,98.71,60968.0,98.0767,98.1264,97.9477,97.9973,60968.0
2024-03-12 14:30:00,98.7,98.97,98.32,98.95,73212.0,97.9874,98.2554,97.6101,98.2356,73212.0
2024-03-12 15:00:00,98.95,99.35,98.89,99.28,83663.0,98.2356,98.6327,98.176,98.5632,83663.0
2024-03-12 15:30:00,99.27,99.41,99.03,99.2,381727.0,98.5533,98.6923,98.315,98.4838,381727.0
2024-03-13 09:30:00,99.0,100.39,98.94,99.82,152246.0,98.2852,99.6652,98.2257,99.0993,152246.0
2024-03-13 10:00:00,99.78,99.98,99.56,99.69,38859.0,99.0596,99.2582,98.8412,98.9703,38859.0
2024-03-13 10:30:00,99.68,99.68,99.13,99.21,83383.0,98.9603,98.9603,98.4143,98.4937,83383.0
2024-03-13 11:00:00,99.2,99.29,98.97,99.06,46564.0,98.4838,98.5731,98.2554,98.3448,46564.0
2024-03-13 11:30:00,99.0,99.34,98.99,99.32,49735.0,98.2852,98.6228,98.2753,98.6029,49735.0
2024-03-13 12:00:00,99.32,99.6,99.3,99.45,37273.0,98.6029,98.8809,98.5831,98.732,37273.0
2024-03-13 12:30:00,99.46,99.61,99.42,99.53,62657.0,98.7419,98.8908,98.7022,98.8114,62657.0
2024-03-13 13:00:00,99.55,99.91,99.31,99.4,149857.0,98.8313,99.1887,98.593,98.6823,149857.0
2024-03-13 13:30:00,99.36,99.36,99.06,99.25,82723.0,98.6426,98.6426,98.3448,98.5334,82723.0
2024-03-13 14:00:00,99.24,99.58,99.2,99.31,85972.0,98.5235,98.861,98.4838,98.593,85972.0
2024-03-13 14:30:00,99.3,99.34,98.96,99.03,154737.0,98.5831,98.6228,98.2455,98.315,154737.0
2024-03-13 15:00:00,99.03,99.05,97.96,98.16,457315.0,98.315,98.3349,97.2527,97.4513,457315.0
2024-03-13 15:30:00,98.16,98.42,97.72,97.97,781399.0,97.4513,97.7094,97.0145,97.2627,781399.0
2024-03-14 09:30:00,98.6,98.75,96.54,96.64,62340.0,97.8881,98.037,95.843,95.9423,62340.0
2024-03-14 10:00:00,96.6,97.28,96.52,97.27,49424.0,95.9026,96.5777,95.8231,96.5677,49424.0
2024-03-14 10:30:00,97.24,97.37,96.78,96.85,38056.0,96.5379,96.667,96.0813,96.1508,38056.0
2024-03-14 11:00:00,96.9,96.98,96.55,96.64,37728.0,96.2004,96.2798,95.8529,95.9423,37728.0
2024-03-14 11:30:00,96.63,97.13,96.55,97.12,40818.0,95.9323,96.4287,95.8529,96.4188,40818.0
2024-03-14 12:00:00,97.1,97.12,96.71,96.96,38705.0,96.399,96.4188,96.0118,96.26,38705.0
2024-03-14 12:30:00,96.97,97.19,96.96,96.99,57725.0,96.2699,96.4883,96.26,96.2897,57725.0
2024-03-14 13:00:00,97.01,97.03,96.04,96.1,78050.0,96.3096,96.3295,95.3466,95.4062,78050.0
2024-03-14 13:30:00,96.09,96.53,95.93,96.49,116827.0,95.3962,95.8331,95.2374,95.7934,116827.0
2024-03-14 14:00:00,96.5,96.83,96.49,96.82,68762.0,95.8033,96.1309,95.7934,96.121,68762.0
2024-03-14 14:30:00,96.82,97.14,96.67,96.71,75553.0,96.121,96.4387,95.9721,96.0118,75553.0
2024-03-14 15:00:00,96.71,96.71,96.36,96.5,87033.0,96.0118,96.0118,95.6643,95.8033,87033.0
2024-03-14 15:30:00,96.5,96.96,96.18,96.84,226087.0,95.8033,96.26,95.4856,96.1408,226087.0
2024-03-15 09:30:00,95.9,96.75,95.9,96.69,81421.0,95.2076,96.0515,95.2076,95.9919,81421.0
2024-03-15 10:00:00,96.65,97.29,96.49,97.25,63523.0,95.9522,96.5876,95.7934,96.5479,63523.0
2024-03-15 10:30:00,97.27,97.65,97.13,97.27,67338.0,96.5677,96.945,96.4287,96.5677,67338.0
2024-03-15 11:00:00,97.27,97.35,97.0,97.34,39557.0,96.5677,96.6471,96.2997,96.6372,39557.0
2024-03-15 11:30:00,97.36,97.46,97.13,97.18,59855.0,96.6571,96.7564,96.4287,96.4784,59855.0
2024-03-15 12:00:00,97.16,97.28,96.83,96.92,98941.0,96.4585,96.5777,96.1309,96.2202,98941.0
2024-03-15 12:30:00,96.91,96.93,96.53,96.53,59374.0,96.2103,96.2302,95.8331,95.8331,59374.0
2024-03-15 13:00:00,96.52,97.06,96.51,96.98,51809.0,95.8231,96.3592,95.8132,96.2798,51809.0
2024-03-15 13:30:00,96.98,97.13,96.93,97.03,55280.0,96.2798,96.4287,96.2302,96.3295,55280.0
2024-03-15 14:00:00,97.04,97.09,96.81,96.93,52866.0,96.3394,96.389,96.111,96.2302,52866.0
2024-03-15 14:30:00,96.91,97.14,96.77,96.92,76741.0,96.2103,96.4387,96.0713,96.2202,76741.0
2024-03-15 15:00:00,96.93,97.04,96.78,96.92,60651.0,96.2302,96.3394,96.0813,96.2202,60651.0
2024-03-15 15:30:00,96.92,96.92,96.46,96.69,276575.0,96.2202,96.2202,95.7636,95.9919,276575.0
2024-03-18 09:30:00,97.33,97.5,95.4,95.64,176501.0,96.6273,96.7961,94.7112,94.9495,176501.0
2024-03-18 10:00:00,95.64,95.95,95.24,95.4,197806.0,94.9495,95.2573,94.5524,94.7112,197806.0
2024-03-18 10:30:00,95.41,95.62,94.97,95.59,160498.0,94.7212,94.9296,94.2843,94.8999,160498.0
2024-03-18 11:00:00,95.59,95.65,95.31,95.54,98987.0,94.8999,94.9594,94.6219,94.8502,98987.0
2024-03-18 11:30:00,95.54,95.86,95.42,95.78,88262.0,94.8502,95.1679,94.7311,95.0885,88262.0
2024-03-18 12:00:00,95.81,95.84,95.52,95.52,112187.0,95.1183,95.148,94.8304,94.8304,112187.0
2024-03-18 12:30:00,95.52,95.63,95.39,95.54,94192.0,94.8304,94.9396,94.7013,94.8502,94192.0
2024-03-18 13:00:00,95.52,95.95,95.34,95.77,297706.0,94.8304,95.2573,94.6517,95.0786,297706.0
2024-03-18 13:30:00,95.75,95.75,95.13,95.27,97109.0,95.0587,95.0587,94.4432,94.5822,97109.0
2024-03-18 14:00:00,95.27,95.74,95.24,95.73,120802.0,94.5822,95.0488,94.5524,95.0388,120802.0
2024-03-18 14:30:00,95.72,95.74,95.48,95.54,155804.0,95.0289,95.0488,94.7906,94.8502,155804.0
2024-03-18 15:00:00,95.56,95.79,95.43,95.47,211378.0,94.8701,95.0984,94.741,94.7807,211378.0
2024-03-18 15:30:00,95.46,95.57,94.88,95.14,541002.0,94.7708,94.88,94.195,94.4531,541002.0
2024-03-19 09:30:00,95.14,95.48,94.66,95.14,96378.0,94.4531,94.7906,93.9766,94.4531,96378.0
2024-03-19 10:00:00,95.15,95.71,95.06,95.12,73926.0,94.463,95.019,94.3737,94.4332,73926.0
2024-03-19 10:30:00,95.12,95.51,95.02,95.51,44031.0,94.4332,94.8204,94.334,94.8204,44031.0
2024-03-19 11:00:00,95.5,95.56,95.28,95.53,38238.0,94.8105,94.8701,94.5921,94.8403,38238.0
2024-03-19 11:30:00,95.56,96.0,95.51,95.95,66051.0,94.8701,95.3069,94.8204,95.2573,66051.0
2024-03-19 12:00:00,95.95,96.19,95.89,96.16,38265.0,95.2573,95.4955,95.1977,95.4657,38265.0
2024-03-19 12:30:00,96.16,96.56,96.15,96.38,47933.0,95.4657,95.8628,95.4558,95.6841,47933.0
2024-03-19 13:00:00,96.4,96.54,96.1,96.23,38606.0,95.704,95.843,95.4062,95.5352,38606.0
2024-03-19 13:30:00,96.23,96.27,96.1,96.17,34476.0,95.5352,95.5749,95.4062,95.4757,34476.0
2024-03-19 14:00:00,96.17,96.24,95.98,96.05,52060.0,95.4757,95.5452,95.287,95.3565,52060.0
2024-03-19 14:30:00,96.04,96.19,95.97,95.97,52138.0,95.3466,95.4955,95.2771,95.2771,52138.0
2024-03-19 15:00:00,95.96,96.06,95.71,95.84,68847.0,95.2672,95.3665,95.019,95.148,68847.0
2024-03-19 15:30:00,95.83,95.85,95.52,95.76,289433.0,95.1381,95.158,94.8304,95.0686,289433.0
2024-03-20 09:30:00,95.91,96.45,95.48,96.41,68281.0,95.2175,95.7536,94.7906,95.7139,68281.0
2024-03-20 10:00:00,96.41,96.76,96.22,96.68,67591.0,95.7139,96.0614,95.5253,95.982,67591.0
2024-03-20 10:30:00,96.72,97.03,96.62,96.93,43155.0,96.0217,96.3295,95.9224,96.2302,43155.0
2024-03-20 11:00:00,96.95,97.29,96.93,97.28,71015.0,96.25,96.5876,96.2302,96.5777,71015.0
2024-03-20 11:30:00,97.27,97.3,96.93,96.96,70599.0,96.5677,96.5975,96.2302,96.26,70599.0
2024-03-20 12:00:00,96.95,97.0,96.73,96.83,62500.0,96.25,96.2997,96.0316,96.1309,62500.0
2024-03-20 12:30:00,96.81,97.06,96.68,96.96,57695.0,96.111,96.3592,95.982,96.26,57695.0
2024-03-20 13:00:00,96.91,96.92,96.69,96.69,23909.0,96.2103,96.2202,95.9919,95.9919,23909.0
2024-03-20 13:30:00,96.68,96.79,96.55,96.55,32764.0,95.982,96.0912,95.8529,95.8529,32764.0
2024-03-20 14:00:00,96.57,97.4,96.57,97.15,183656.0,95.8728,96.6968,95.8728,96.4486,183656.0
2024-03-20 14:30:00,97.14,98.0,96.65,97.87,189766.0,96.4387,97.2925,95.9522,97.1634,189766.0
2024-03-20 15:00:00,97.85,98.54,97.7,98.48,267596.0,97.1435,97.8286,96.9946,97.769,267596.0
2024-03-20 15:30:00,98.5,98.7,98.28,98.61,864868.0,97.7888,97.9874,97.5704,97.898,864868.0
2024-03-21 09:30:00,99.32,101.66,99.32,101.59,374032.0,98.6029,100.926,98.6029,100.8565,374032.0
2024-03-21 10:00:00,101.55,102.74,101.39,102.72,281689.0,100.8168,101.9982,100.658,101.9784,281689.0
2024-03-21 10:30:00,102.69,103.48,102.43,102.89,406781.0,101.9486,102.7329,101.6905,102.1471,406781.0
2024-03-21 11:00:00,102.85,103.13,102.2,102.43,267323.0,102.1074,102.3854,101.4621,101.6905,267323.0
2024-03-21 11:30:00,102.44,102.7,102.11,102.17,166163.0,101.7004,101.9585,101.3728,101.4323,166163.0
2024-03-21 12:00:00,102.13,102.5,102.0,102.14,101589.0,101.3926,101.76,101.2636,101.4026,101589.0
2024-03-21 12:30:00,102.1,102.14,101.85,101.9,69356.0,101.3629,101.4026,101.1147,101.1643,69356.0
2024-03-21 13:00:00,101.9,101.9,101.5,101.53,190261.0,101.1643,101.1643,100.7672,100.797,190261.0
2024-03-21 13:30:00,101.53,101.89,101.4,101.89,311787.0,100.797,101.1544,100.6679,101.1544,311787.0
2024-03-21 14:00:00,101.9,102.81,101.86,102.72,245715.0,101.1643,102.0677,101.1246,101.9784,245715.0
2024-03-21 14:30:00,102.74,102.76,102.03,102.28,113440.0,101.9982,102.0181,101.2934,101.5416,113440.0
2024-03-21 15:00:00,102.29,102.65,101.79,102.04,302015.0,101.5515,101.9089,101.0551,101.3033,302015.0
2024-03-21 15:30:00,102.04,102.14,101.64,101.64,612429.0,101.3033,101.4026,100.9062,100.9062,612429.0
2024-03-22 09:30:00,101.66,101.66,100.8,100.87,94818.0,100.926,100.926,100.0722,100.1417,94818.0
2024-03-22 10:00:00,100.88,101.18,100.31,100.47,138368.0,100.1517,100.4495,99.5858,99.7446,138368.0
2024-03-22 10:30:00,100.45,100.71,100.26,100.44,80983.0,99.7248,99.9829,99.5361,99.7148,80983.0
2024-03-22 11:00:00,100.39,100.62,100.38,100.61,47458.0,99.6652,99.8935,99.6553,99.8836,47458.0
2024-03-22 11:30:00,100.62,100.88,100.26,100.39,75888.0,99.8935,100.1517,99.5361,99.6652,75888.0
2024-03-22 12:00:00,100.4,100.55,100.32,100.42,55468.0,99.6751,99.824,99.5957,99.695,55468.0
2024-03-22 12:30:00,100.43,100.65,100.32,100.65,62375.0,99.7049,99.9233,99.5957,99.9233,62375.0
2024-03-22 13:00:00,100.63,100.84,100.57,100.81,106178.0,99.9035,100.1119,99.8439,100.0822,106178.0
2024-03-22 13:30:00,100.83,101.09,100.8,100.97,96690.0,100.102,100.3601,100.0722,100.241,96690.0
2024-03-22 14:00:00,100.97,100.97,100.72,100.85,84125.0,100.241,100.241,99.9928,100.1219,84125.0
2024-03-22 14:30:00,100.84,100.92,100.64,100.7,62334.0,100.1119,100.1914,99.9134,99.973,62334.0
2024-03-22 15:00:00,100.69,100.71,100.27,100.5,73221.0,99.963,99.9829,99.5461,99.7744,73221.0
2024-03-22 15:30:00,100.51,100.79,100.36,100.77,398847.0,99.7843,100.0623,99.6354,100.0425,398847.0
2024-03-25 09:30:00,100.76,101.49,100.76,101.35,75646.0,100.0325,100.7573,100.0325,100.6183,75646.0
2024-03-25 10:00:00,101.44,101.51,101.02,101.33,59799.0,100.7076,100.7771,100.2906,100.5984,59799.0
2024-03-25 10:30:00,101.36,101.49,101.28,101.4,105448.0,100.6282,100.7573,100.5488,100.6679,105448.0
2024-03-25 11:00:00,101.41,101.57,101.39,101.47,38852.0,100.6778,100.8367,100.658,100.7374,38852.0
2024-03-25 11:30:00,101.49,101.57,101.47,101.48,52999.0,100.7573,100.8367,100.7374,100.7473,52999.0
2024-03-25 12:00:00,101.47,101.56,101.4,101.53,88360.0,100.7374,100.8267,100.6679,100.797,88360.0
2024-03-25 12:30:00,101.52,101.54,101.2,101.21,40960.0,100.787,100.8069,100.4693,100.4793,40960.0
2024-03-25 13:00:00,101.2,101.6,101.17,101.58,53270.0,100.4693,100.8665,100.4396,100.8466,53270.0
2024-03-25 13:30:00,101.59,101.69,101.54,101.67,29754.0,100.8565,100.9558,100.8069,100.936,29754.0
2024-03-25 14:00:00,101.67,101.77,101.6,101.62,78909.0,100.936,101.0352,100.8665,100.8863,78909.0
2024-03-25 14:30:00,101.61,101.67,101.44,101.51,69985.0,100.8764,100.936,100.7076,100.7771,69985.0
2024-03-25 15:00:00,101.51,101.55,101.17,101.28,124461.0,100.7771,100.8168,100.4396,100.5488,124461.0
2024-03-25 15:30:00,101.27,101.27,100.85,100.88,356230.0,100.5388,100.5388,100.1219,100.1517,356230.0
2024-03-26 09:30:00,101.53,101.81,101.0,101.27,95300.0,100.797,101.0749,100.2708,100.5388,95300.0
2024-03-26 10:00:00,101.3,101.83,101.19,101.76,143260.0,100.5686,101.0948,100.4594,101.0253,143260.0
2024-03-26 10:30:00,101.72,101.84,101.56,101.66,171782.0,100.9856,101.1047,100.8267,100.926,171782.0
2024-03-26 11:00:00,101.66,101.91,101.62,101.82,106314.0,100.926,101.1742,100.8863,101.0849,106314.0
2024-03-26 11:30:00,101.8,101.82,101.48,101.68,49352.0,101.065,101.0849,100.7473,100.9459,49352.0
2024-03-26 12:00:00,101.69,101.76,101.46,101.65,130142.0,100.9558,101.0253,100.7275,100.9161,130142.0
2024-03-26 12:30:00,101.66,101.66,101.46,101.47,59871.0,100.926,100.926,100.7275,100.7374,59871.0
2024-03-26 13:00:00,101.47,101.47,101.23,101.41,36115.0,100.7374,100.7374,100.4991,100.6778,36115.0
2024-03-26 13:30:00,101.41,101.5,101.23,101.26,46734.0,100.6778,100.7672,100.4991,100.5289,46734.0
2024-03-26 14:00:00,101.28,101.41,101.24,101.41,34628.0,100.5488,100.6778,100.5091,100.6778,34628.0
2024-03-26 14:30:00,101.39,101.41,101.27,101.29,38650.0,100.658,100.6778,100.5388,100.5587,38650.0
2024-03-26 15:00:00,101.3,101.3,100.97,101.02,92690.0,100.5686,100.5686,100.241,100.2906,92690.0
2024-03-26 15:30:00,101.0,101.16,100.85,101.08,329072.0,100.2708,100.4296,100.1219,100.3502,329072.0
2024-03-27 09:30:00,101.94,102.44,101.45,101.48,202839.0,101.204,101.7004,100.7175,100.7473,202839.0
2024-03-27 10:00:00,101.5,101.51,100.9,100.97,105304.0,100.7672,100.7771,100.1715,100.241,105304.0
2024-03-27 10:30:00,101.0,101.3,100.86,100.97,136062.0,100.2708,100.5686,100.1318,100.241,136062.0
2024-03-27 11:00:00,100.99,101.2,100.9,101.11,72014.0,100.2609,100.4693,100.1715,100.38,72014.0
2024-03-27 11:30:00,101.11,101.19,100.45,100.45,131037.0,100.38,100.4594,99.7248,99.7248,131037.0
2024-03-27 12:00:00,100.47,100.77,100.43,100.67,69160.0,99.7446,100.0425,99.7049,99.9432,69160.0
2024-03-27 12:30:00,100.66,100.71,100.46,100.64,48680.0,99.9332,99.9829,99.7347,99.9134,48680.0
2024-03-27 13:00:00,100.68,100.82,100.6,100.66,39654.0,99.9531,100.0921,99.8737,99.9332,39654.0
2024-03-27 13:30:00,100.68,100.7,100.54,100.65,49405.0,99.9531,99.973,99.8141,99.9233,49405.0
2024-03-27 14:00:00,100.67,100.8,100.51,100.7,108780.0,99.9432,100.0722,99.7843,99.973,108780.0
2024-03-27 14:30:00,100.7,100.76,100.49,100.53,50157.0,99.973,100.0325,99.7645,99.8042,50157.0
2024-03-27 15:00:00,100.51,100.55,100.09,100.22,203437.0,99.7843,99.824,99.3674,99.4964,203437.0
2024-03-27 15:30:00,100.22,100.78,100.15,100.48,488620.0,99.4964,100.0524,99.4269,99.7545,488620.0
2024-03-28 09:30:00,100.6,100.68,99.74,100.63,125809.0,99.8737,99.9531,99.0199,99.9035,125809.0
2024-03-28 10:00:00,100.66,101.19,100.64,100.98,55120.0,99.9332,100.4594,99.9134,100.2509,55120.0
2024-03-28 10:30:00,100.97,101.22,100.81,101.19,55566.0,100.241,100.4892,100.0822,100.4594,55566.0
2024-03-28 11:00:00,101.2,101.47,101.08,101.08,129896.0,100.4693,100.7374,100.3502,100.3502,129896.0
2024-03-28 11:30:00,101.11,101.42,101.07,101.28,207119.0,100.38,100.6878,100.3403,100.5488,207119.0
2024-03-28 12:00:00,101.25,101.28,101.07,101.17,166139.0,100.519,100.5488,100.3403,100.4396,166139.0
2024-03-28 12:30:00,101.15,101.23,100.95,100.95,69232.0,100.4197,100.4991,100.2212,100.2212,69232.0
2024-03-28 13:00:00,100.96,100.99,100.39,100.41,40135.0,100.2311,100.2609,99.6652,99.6851,40135.0
2024-03-28 13:30:00,100.38,100.56,100.3,100.51,113586.0,99.6553,99.834,99.5758,99.7843,113586.0
2024-03-28 14:00:00,100.51,100.51,100.33,100.41,63635.0,99.7843,99.7843,99.6056,99.6851,63635.0
2024-03-28 14:30:00,100.41,100.6,100.35,100.56,87031.0,99.6851,99.8737,99.6255,99.834,87031.0
2024-03-28 15:00:00,100.56,100.72,100.3,100.6,162866.0,99.834,99.9928,99.5758,99.8737,162866.0
2024-03-28 15:30:00,100.58,100.92,100.47,100.62,366351.0,99.8538,100.1914,99.7446,99.8935,366351.0
2024-04-01 09:30:00,100.24,100.97,99.68,100.5,142835.0,99.5163,100.241,98.9603,99.7744,142835.0
2024-04-01 10:00:00,100.44,100.61,99.74,99.74,102357.0,99.7148,99.8836,99.0199,99.0199,102357.0
2024-04-01 10:30:00,99.76,100.33,99.65,100.26,122831.0,99.0397,99.6056,98.9305,99.5361,122831.0
2024-04-01 11:00:00,100.28,100.51,99.98,100.2,161093.0,99.556,99.7843,99.2582,99.4766,161093.0
2024-04-01 11:30:00,100.2,100.2,99.57,99.63,140401.0,99.4766,99.4766,98.8511,98.9107,140401.0
2024-04-01 12:00:00,99.61,100.13,99.59,100.07,60924.0,98.8908,99.4071,98.871,99.3475,60924.0
2024-04-01 12:30:00,100.08,100.35,100.08,100.19,94482.0,99.3574,99.6255,99.3574,99.4666,94482.0
2024-04-01 13:00:00,100.18,100.2,99.97,100.03,92236.0,99.4567,99.4766,99.2482,99.3078,92236.0
2024-04-01 13:30:00,100.03,100.16,100.0,100.07,29093.0,99.3078,99.4369,99.278,99.3475,29093.0
2024-04-01 14:00:00,100.06,100.22,100.06,100.16,49164.0,99.3376,99.4964,99.3376,99.4369,49164.0
2024-04-01 14:30:00,100.18,100.23,99.91,99.95,184046.0,99.4567,99.5064,99.1887,99.2284,184046.0
2024-04-01 15:00:00,99.95,100.03,99.7,99.93,59541.0,99.2284,99.3078,98.9802,99.2085,59541.0
2024-04-01 15:30:00,99.9,100.11,99.87,99.99,245798.0,99.1787,99.3872,99.149,99.2681,245798.0
2024-04-02 09:30:00,98.87,98.87,96.61,97.38,159600.0,98.1562,98.1562,95.9125,96.6769,159600.0
2024-04-02 10:00:00,97.43,97.92,97.35,97.55,88004.0,96.7266,97.213,96.6471,96.8457,88004.0
2024-04-02 10:30:00,97.56,98.02,97.22,97.28,70493.0,96.8556,97.3123,96.5181,96.5777,70493.0
2024-04-02 11:00:00,97.26,97.73,97.12,97.42,93122.0,96.5578,97.0244,96.4188,96.7166,93122.0
2024-04-02 11:30:00,97.41,97.69,97.25,97.29,122766.0,96.7067,96.9847,96.5479,96.5876,122766.0
2024-04-02 12:00:00,97.31,97.32,96.99,97.21,71315.0,96.6074,96.6174,96.2897,96.5082,71315.0
2024-04-02 12:30:00,97.21,97.54,97.19,97.42,63490.0,96.5082,96.8358,96.4883,96.7166,63490.0
2024-04-02 13:00:00,97.44,97.51,97.38,97.4,45842.0,96.7365,96.806,96.6769,96.6968,45842.0
2024-04-02 13:30:00,97.39,97.49,97.21,97.39,46992.0,96.6869,96.7861,96.5082,96.6869,46992.0
2024-04-02 14:00:00,97.43,97.88,97.38,97.79,54494.0,96.7266,97.1733,96.6769,97.084,54494.0
2024-04-02 14:30:00,97.78,97.93,97.54,97.63,112048.0,97.074,97.223,96.8358,96.9251,112048.0
2024-04-02 15:00:00,97.63,98.06,97.54,97.93,93739.0,96.9251,97.352,96.8358,97.223,93739.0
2024-04-02 15:30:00,97.89,97.97,97.79,97.92,199450.0,97.1832,97.2627,97.084,97.213,199450.0
2024-04-03 09:30:00,97.94,99.86,97.94,99.85,92026.0,97.2329,99.139,97.2329,99.1291,92026.0
2024-04-03 10:00:00,99.87,100.29,99.77,99.77,109709.0,99.149,99.5659,99.0497,99.0497,109709.0
2024-04-03 10:30:00,99.74,99.93,99.49,99.77,71557.0,99.0199,99.2085,98.7717,99.0497,71557.0
2024-04-03 11:00:00,99.76,99.76,99.48,99.68,32795.0,99.0397,99.0397,98.7618,98.9603,32795.0
2024-04-03 11:30:00,99.69,99.69,99.36,99.47,106479.0,98.9703,98.9703,98.6426,98.7518,106479.0
2024-04-03 12:00:00,99.47,99.62,99.32,99.62,56220.0,98.7518,98.9008,98.6029,98.9008,56220.0
2024-04-03 12:30:00,99.58,99.65,99.3,99.55,172161.0,98.861,98.9305,98.5831,98.8313,172161.0
2024-04-03 13:00:00,99.58,99.7,99.47,99.7,105735.0,98.861,98.9802,98.7518,98.9802,105735.0
2024-04-03 13:30:00,99.73,99.8,99.35,99.46,28703.0,99.01,99.0795,98.6327,98.7419,28703.0
2024-04-03 14:00:00,99.44,99.54,99.28,99.33,40802.0,98.7221,98.8213,98.5632,98.6129,40802.0
2024-04-03 14:30:00,99.34,99.34,98.99,98.99,51413.0,98.6228,98.6228,98.2753,98.2753,51413.0
2024-04-03 15:00:00,99.0,99.07,98.55,98.8,101243.0,98.2852,98.3547,97.8385,98.0867,101243.0
2024-04-03 15:30:00,98.81,99.6,98.8,99.57,297428.0,98.0966,98.8809,98.0867,98.8511,297428.0
2024-04-04 09:30:00,100.2,101.28,100.2,100.7,197033.0,99.4766,100.5488,99.4766,99.973,197033.0
2024-04-04 10:00:00,100.7,101.29,100.39,100.56,160326.0,99.973,100.5587,99.6652,99.834,160326.0
2024-04-04 10:30:00,100.54,100.9,100.41,100.69,55754.0,99.8141,100.1715,99.6851,99.963,55754.0
2024-04-04 11:00:00,100.69,100.85,100.64,100.69,55463.0,99.963,100.1219,99.9134,99.963,55463.0
2024-04-04 11:30:00,100.7,100.77,100.39,100.58,74108.0,99.973,100.0425,99.6652,99.8538,74108.0
2024-04-04 12:00:00,100.58,100.76,100.54,100.57,63107.0,99.8538,100.0325,99.8141,99.8439,63107.0
2024-04-04 12:30:00,100.59,100.83,100.48,100.69,58311.0,99.8638,100.102,99.7545,99.963,58311.0
2024-04-04 13:00:00,100.68,100.72,100.4,100.41,59074.0,99.9531,99.9928,99.6751,99.6851,59074.0
2024-04-04 13:30:00,100.41,100.49,100.22,100.22,76854.0,99.6851,99.7645,99.4964,99.4964,76854.0
2024-04-04 14:00:00,100.21,100.25,98.99,99.02,102734.0,99.4865,99.5262,98.2753,98.3051,102734.0
2024-04-04 14:30:00,98.96,99.0,98.26,98.34,73476.0,98.2455,98.2852,97.5506,97.63,73476.0
2024-04-04 15:00:00,98.32,98.5,98.04,98.04,80252.0,97.6101,97.7888,97.3322,97.3322,80252.0
2024-04-04 15:30:00,98.03,98.32,97.8,98.17,264235.0,97.3222,97.6101,97.0939,97.4612,264235.0
2024-04-05 09:30:00,98.93,99.35,98.45,99.17,77686.0,98.2157,98.6327,97.7392,98.454,77686.0
2024-04-05 10:00:00,99.2,99.55,99.03,99.33,84222.0,98.4838,98.8313,98.315,98.6129,84222.0
2024-04-05 10:30:00,99.3,99.95,99.25,99.93,82945.0,98.5831,99.2284,98.5334,99.2085,82945.0
2024-04-05 11:00:00,99.95,100.41,99.84,100.35,90138.0,99.2284,99.6851,99.1192,99.6255,90138.0
2024-04-05 11:30:00,100.39,101.21,100.27,101.12,96801.0,99.6652,100.4793,99.5461,100.3899,96801.0
2024-04-05 12:00:00,101.11,101.47,101.0,101.23,93092.0,100.38,100.7374,100.2708,100.4991,93092.0
2024-04-05 12:30:00,101.26,101.44,101.05,101.11,57640.0,100.5289,100.7076,100.3204,100.38,57640.0
2024-04-05 13:00:00,101.09,101.11,100.77,100.81,67484.0,100.3601,100.38,100.0425,100.0822,67484.0
2024-04-05 13:30:00,100.83,101.01,100.61,100.65,71550.0,100.102,100.2807,99.8836,99.9233,71550.0
2024-04-05 14:00:00,100.65,100.8,100.34,100.34,52411.0,99.9233,100.0722,99.6156,99.6156,52411.0
2024-04-05 14:30:00,100.34,100.51,100.25,100.38,41317.0,99.6156,99.7843,99.5262,99.6553,41317.0
2024-04-05 15:00:00,100.36,100.85,100.32,100.83,130031.0,99.6354,100.1219,99.5957,100.102,130031.0
2024-04-05 15:30:00,100.8,101.32,100.73,100.93,402037.0,100.0722,100.5885,100.0027,100.2013,402037.0
2024-04-08 09:30:00,101.0,101.86,100.77,101.38,154558.0,100.2708,101.1246,100.0425,100.648,154558.0
2024-04-08 10:00:00,101.34,101.72,100.83,101.68,82909.0,100.6083,100.9856,100.102,100.9459,82909.0
2024-04-08 10:30:00,101.64,101.92,101.61,101.89,105965.0,100.9062,101.1842,100.8764,101.1544,105965.0
2024-04-08 11:00:00,101.89,101.94,101.67,101.68,68670.0,101.1544,101.204,100.936,100.9459,68670.0
2024-04-08 11:30:00,101.66,101.72,101.23,101.27,71562.0,100.926,100.9856,100.4991,100.5388,71562.0
2024-04-08 12:00:00,101.27,101.28,100.94,101.2,73089.0,100.5388,100.5488,100.2112,100.4693,73089.0
2024-04-08 12:30:00,101.2,101.59,101.19,101.59,53766.0,100.4693,100.8565,100.4594,100.8565,53766.0
2024-04-08 13:00:00,101.58,101.62,101.2,101.36,43924.0,100.8466,100.8863,100.4693,100.6282,43924.0
2024-04-08 13:30:00,101.34,101.62,101.31,101.58,46343.0,100.6083,100.8863,100.5786,100.8466,46343.0
2024-04-08 14:00:00,101.59,101.8,101.43,101.75,91917.0,100.8565,101.065,100.6977,101.0154,91917.0
2024-04-08 14:30:00,101.75,101.92,101.65,101.9,94211.0,101.0154,101.1842,100.9161,101.1643,94211.0
2024-04-08 15:00:00,101.89,102.05,101.74,101.9,120089.0,101.1544,101.3132,101.0055,101.1643,120089.0
2024-04-08 15:30:00,101.9,102.12,101.56,101.68,332320.0,101.1643,101.3827,100.8267,100.9459,332320.0
2024-04-09 09:30:00,102.0,102.6,101.15,101.19,79450.0,101.2636,101.8592,100.4197,100.4594,79450.0
2024-04-09 10:00:00,101.26,101.26,100.08,100.14,121580.0,100.5289,100.5289,99.3574,99.417,121580.0
2024-04-09 10:30:00,100.12,100.12,98.98,99.48,95847.0,99.3971,99.3971,98.2654,98.7618,95847.0
2024-04-09 11:00:00,99.44,99.84,99.24,99.7,54181.0,98.7221,99.1192,98.5235,98.9802,54181.0
2024-04-09 11:30:00,99.7,100.17,99.54,99.91,45977.0,98.9802,99.4468,98.8213,99.1887,45977.0
2024-04-09 12:00:00,99.87,100.06,99.74,100.0,43437.0,99.149,99.3376,99.0199,99.278,43437.0
2024-04-09 12:30:00,100.01,100.22,99.91,99.95,57583.0,99.2879,99.4964,99.1887,99.2284,57583.0
2024-04-09 13:00:00,99.96,100.15,99.82,99.87,42550.0,99.2383,99.4269,99.0993,99.149,42550.0
2024-04-09 13:30:00,99.9,100.03,99.8,99.91,49862.0,99.1787,99.3078,99.0795,99.1887,49862.0
2024-04-09 14:00:00,99.86,100.28,99.75,100.2,53330.0,99.139,99.556,99.0298,99.4766,53330.0
2024-04-09 14:30:00,100.2,100.52,100.05,100.49,94155.0,99.4766,99.7943,99.3277,99.7645,94155.0
2024-04-09 15:00:00,100.48,100.73,99.98,100.7,97762.0,99.7545,100.0027,99.2582,99.973,97762.0
2024-04-09 15:30:00,100.69,100.79,100.09,100.26,370191.0,99.963,100.0623,99.3674,99.5361,370191.0
2024-04-10 09:30:00,97.2,99.75,97.02,99.64,336506.0,96.4982,99.0298,96.3195,98.9206,336506.0
2024-04-10 10:00:00,99.64,100.8,99.47,100.7,200436.0,98.9206,100.0722,98.7518,99.973,200436.0
2024-04-10 10:30:00,100.69,101.23,99.99,100.42,249288.0,99.963,100.4991,99.2681,99.695,249288.0
2024-04-10 11:00:00,100.41,100.61,100.11,100.59,111530.0,99.6851,99.8836,99.3872,99.8638,111530.0
2024-04-10 11:30:00,100.61,100.61,100.04,100.17,160986.0,99.8836,99.8836,99.3177,99.4468,160986.0
2024-04-10 12:00:00,100.19,100.24,99.52,99.6,120467.0,99.4666,99.5163,98.8015,98.8809,120467.0
2024-04-10 12:30:00,99.59,99.75,99.06,99.28,137477.0,98.871,99.0298,98.3448,98.5632,137477.0
2024-04-10 13:00:00,99.31,100.11,98.58,99.55,77933.0,98.593,99.3872,97.8683,98.8313,77933.0
2024-04-10 13:30:00,99.54,99.77,98.94,99.4,44759.0,98.8213,99.0497,98.2257,98.6823,44759.0
2024-04-10 14:00:00,99.38,99.57,98.69,98.69,161031.0,98.6625,98.8511,97.9775,97.9775,161031.0
2024-04-10 14:30:00,98.69,98.8,97.91,97.97,79734.0,97.9775,98.0867,97.2031,97.2627,79734.0
2024-04-10 15:00:00,97.97,98.63,97.81,98.43,416350.0,97.2627,97.9179,97.1038,97.7193,416350.0
2024-04-10 15:30:00,98.4,99.12,98.09,99.01,470650.0,97.6896,98.4044,97.3818,98.2952,470650.0
2024-04-11 09:30:00,98.99,100.27,98.99,99.82,377970.0,98.2753,99.5461,98.2753,99.0993,377970.0
2024-04-11 10:00:00,99.87,99.94,98.96,99.24,321479.0,99.149,99.2184,98.2455,98.5235,321479.0
2024-04-11 10:30:00,99.27,100.12,99.23,100.12,131042.0,98.5533,99.3971,98.5136,99.3971,131042.0
2024-04-11 11:00:00,100.11,100.4,99.83,100.13,229284.0,99.3872,99.6751,99.1092,99.4071,229284.0
2024-04-11 11:30:00,100.08,101.03,100.01,101.0,143830.0,99.3574,100.3006,99.2879,100.2708,143830.0
2024-04-11 12:00:00,101.02,101.54,100.76,101.24,352460.0,100.2906,100.8069,100.0325,100.5091,352460.0
2024-04-11 12:30:00,101.23,101.83,101.12,101.66,334154.0,100.4991,101.0948,100.3899,100.926,334154.0
2024-04-11 13:00:00,101.69,102.35,101.63,102.28,243172.0,100.9558,101.611,100.8962,101.5416,243172.0
2024-04-11 13:30:00,102.26,102.51,102.0,102.36,194480.0,101.5217,101.7699,101.2636,101.621,194480.0
2024-04-11 14:00:00,102.37,102.76,102.2,102.25,149184.0,101.6309,102.0181,101.4621,101.5118,149184.0
2024-04-11 14:30:00,102.29,102.33,101.36,101.65,395132.0,101.5515,101.5912,100.6282,100.9161,395132.0
2024-04-11 15:00:00,101.66,101.82,101.07,101.4,270573.0,100.926,101.0849,100.3403,100.6679,270573.0
2024-04-11 15:30:00,101.4,101.77,100.43,100.43,888928.0,100.6679,101.0352,99.7049,99.7049,888928.0
2024-04-12 09:30:00,99.09,99.83,98.08,98.38,86930.0,98.3746,99.1092,97.3719,97.6697,86930.0
2024-04-12 10:00:00,98.42,98.62,97.79,98.34,161904.0,97.7094,97.908,97.084,97.63,161904.0
2024-04-12 10:30:00,98.3,98.62,97.8,98.16,170746.0,97.5903,97.908,97.0939,97.4513,170746.0
2024-04-12 11:00:00,98.14,98.35,97.91,98.04,89215.0,97.4314,97.6399,97.2031,97.3322,89215.0
2024-04-12 11:30:00,98.04,98.5,98.03,98.47,141407.0,97.3322,97.7888,97.3222,97.7591,141407.0
2024-04-12 12:00:00,98.48,98.63,98.39,98.49,146374.0,97.769,97.9179,97.6796,97.7789,146374.0
2024-04-12 12:30:00,98.48,98.53,97.89,98.06,152861.0,97.769,97.8186,97.1832,97.352,152861.0
2024-04-12 13:00:00,98.06,98.46,98.0,98.05,80068.0,97.352,97.7491,97.2925,97.3421,80068.0
2024-04-12 13:30:00,98.05,98.08,97.4,97.66,70455.0,97.3421,97.3719,96.6968,96.9549,70455.0
2024-04-12 14:00:00,97.63,97.77,97.45,97.54,53589.0,96.9251,97.0641,96.7464,96.8358,53589.0
2024-04-12 14:30:00,97.54,97.55,97.09,97.23,114541.0,96.8358,96.8457,96.389,96.528,114541.0
2024-04-12 15:00:00,97.21,97.21,96.93,97.05,104850.0,96.5082,96.5082,96.2302,96.3493,104850.0
2024-04-12 15:30:00,97.06,97.4,96.89,97.29,494604.0,96.3592,96.6968,96.1905,96.5876,494604.0
2024-04-15 09:30:00,98.81,99.22,98.73,98.92,191048.0,98.0966,98.5036,98.0172,98.2058,191048.0
2024-04-15 10:00:00,98.94,98.95,97.42,97.67,160109.0,98.2257,98.2356,96.7166,96.9648,160109.0
2024-04-15 10:30:00,97.67,97.93,97.27,97.34,78574.0,96.9648,97.223,96.5677,96.6372,78574.0
2024-04-15 11:00:00,97.37,97.4,96.65,96.78,82333.0,96.667,96.6968,95.9522,96.0813,82333.0
2024-04-15 11:30:00,96.79,97.37,96.77,97.3,130313.0,96.0912,96.667,96.0713,96.5975,130313.0
2024-04-15 12:00:00,97.28,97.55,96.92,96.98,49720.0,96.5777,96.8457,96.2202,96.2798,49720.0
2024-04-15 12:30:00,97.0,97.0,96.6,96.8,92293.0,96.2997,96.2997,95.9026,96.1011,92293.0
2024-04-15 13:00:00,96.78,96.83,95.55,95.56,133713.0,96.0813,96.1309,94.8601,94.8701,133713.0
2024-04-15 13:30:00,95.58,95.87,95.23,95.81,170506.0,94.8899,95.1778,94.5425,95.1183,170506.0
2024-04-15 14:00:00,95.83,95.83,95.44,95.48,111125.0,95.1381,95.1381,94.7509,94.7906,111125.0
2024-04-15 14:30:00,95.43,95.74,95.23,95.47,100141.0,94.741,95.0488,94.5425,94.7807,100141.0
2024-04-15 15:00:00,95.48,95.63,95.11,95.31,135789.0,94.7906,94.9396,94.4233,94.6219,135789.0
2024-04-15 15:30:00,95.33,95.92,95.16,95.84,604654.0,94.6417,95.2275,94.473,95.148,604654.0
2024-04-16 09:30:00,95.82,95.82,94.1,94.58,142490.0,95.1282,95.1282,93.4206,93.8971,142490.0
2024-04-16 10:00:00,94.56,95.08,94.5,94.5,88197.0,93.8773,94.3935,93.8177,93.8177,88197.0
2024-04-16 10:30:00,94.5,95.23,94.45,94.62,97030.0,93.8177,94.5425,93.7681,93.9369,97030.0
2024-04-16 11:00:00,94.59,94.85,94.28,94.6,224732.0,93.9071,94.1652,93.5993,93.917,224732.0
2024-04-16 11:30:00,94.53,95.34,94.29,95.19,224098.0,93.8475,94.6517,93.6092,94.5027,224098.0
2024-04-16 12:00:00,95.19,96.15,95.01,95.93,486786.0,94.5027,95.4558,94.324,95.2374,486786.0
2024-04-16 12:30:00,95.96,96.37,95.83,96.31,366181.0,95.2672,95.6742,95.1381,95.6147,366181.0
2024-04-16 13:00:00,96.31,96.65,96.16,96.45,152813.0,95.6147,95.9522,95.4657,95.7536,152813.0
2024-04-16 13:30:00,96.48,96.83,95.91,96.43,521245.0,95.7834,96.1309,95.2175,95.7338,521245.0
2024-04-16 14:00:00,96.42,97.06,95.86,96.3,468209.0,95.7239,96.3592,95.1679,95.6047,468209.0
2024-04-16 14:30:00,96.31,96.45,96.01,96.34,71907.0,95.6147,95.7536,95.3168,95.6444,71907.0
2024-04-16 15:00:00,96.33,96.79,96.2,96.78,118187.0,95.6345,96.0912,95.5054,96.0813,118187.0
2024-04-16 15:30:00,96.78,97.09,96.27,96.29,754445.0,96.0813,96.389,95.5749,95.5948,754445.0
2024-04-17 09:30:00,97.2,97.39,95.64,95.99,119042.0,96.4982,96.6869,94.9495,95.297,119042.0
2024-04-17 10:00:00,95.94,95.94,95.27,95.84,76798.0,95.2473,95.2473,94.5822,95.148,76798.0
2024-04-17 10:30:00,95.86,96.12,95.57,95.83,89669.0,95.1679,95.426,94.88,95.1381,89669.0
2024-04-17 11:00:00,95.79,96.04,95.06,95.06,71761.0,95.0984,95.3466,94.3737,94.3737,71761.0
2024-04-17 11:30:00,95.09,95.21,94.67,95.15,136086.0,94.4035,94.5226,93.9865,94.463,136086.0
2024-04-17 12:00:00,95.08,95.13,94.4,94.48,78580.0,94.3935,94.4432,93.7184,93.7979,78580.0
2024-04-17 12:30:00,94.49,94.56,94.04,94.24,41538.0,93.8078,93.8773,93.361,93.5596,41538.0
2024-04-17 13:00:00,94.22,94.75,94.21,94.75,92291.0,93.5397,94.0659,93.5298,94.0659,92291.0
2024-04-17 13:30:00,94.77,95.03,94.49,94.89,89005.0,94.0858,94.3439,93.8078,94.2049,89005.0
2024-04-17 14:00:00,94.96,95.33,94.81,95.23,100769.0,94.2744,94.6417,94.1255,94.5425,100769.0
2024-04-17 14:30:00,95.24,95.72,94.93,94.96,122051.0,94.5524,95.0289,94.2446,94.2744,122051.0
2024-04-17 15:00:00,94.92,95.04,94.47,94.53,139725.0,94.2347,94.3538,93.7879,93.8475,139725.0
2024-04-17 15:30:00,94.55,94.75,94.37,94.63,365577.0,93.8674,94.0659,93.6887,93.9468,365577.0
2024-04-18 09:30:00,94.96,95.22,93.75,94.63,424389.0,94.2744,94.5325,93.0731,93.9468,424389.0
2024-04-18 10:00:00,94.63,94.7,94.29,94.48,153490.0,93.9468,94.0163,93.6092,93.7979,153490.0
2024-04-18 10:30:00,94.53,95.29,94.52,94.98,195760.0,93.8475,94.602,93.8376,94.2943,195760.0
2024-04-18 11:00:00,95.01,95.88,94.95,95.55,80204.0,94.324,95.1878,94.2645,94.8601,80204.0
2024-04-18 11:30:00,95.56,95.69,95.34,95.4,82471.0,94.8701,94.9991,94.6517,94.7112,82471.0
2024-04-18 12:00:00,95.4,95.6,95.1,95.33,91218.0,94.7112,94.9098,94.4134,94.6417,91218.0
2024-04-18 12:30:00,95.28,95.28,94.61,94.65,123274.0,94.5921,94.5921,93.9269,93.9666,123274.0
2024-04-18 13:00:00,94.64,94.68,93.94,94.29,205680.0,93.9567,93.9964,93.2618,93.6092,205680.0
2024-04-18 13:30:00,94.28,94.29,93.91,94.16,76914.0,93.5993,93.6092,93.232,93.4802,76914.0
2024-04-18 14:00:00,94.14,94.23,93.86,93.95,66781.0,93.4603,93.5497,93.1823,93.2717,66781.0
2024-04-18 14:30:00,93.95,94.14,93.65,94.02,103409.0,93.2717,93.4603,92.9739,93.3412,103409.0
2024-04-18 15:00:00,94.06,94.19,93.69,93.78,316745.0,93.3809,93.51,93.0136,93.1029,316745.0
2024-04-18 15:30:00,93.78,93.85,93.12,93.39,1249853.0,93.1029,93.1724,92.4477,92.7157,1249853.0
2024-04-19 09:30:00,93.71,94.24,93.08,93.98,362030.0,93.0334,93.5596,92.408,93.3015,362030.0
2024-04-19 10:00:00,94.0,94.13,92.7,92.88,232836.0,93.3213,93.4504,92.0307,92.2094,232836.0
2024-04-19 10:30:00,92.92,93.03,92.41,92.62,157588.0,92.2491,92.3583,91.7428,91.9513,157588.0
2024-04-19 11:00:00,92.55,92.74,92.22,92.4,165311.0,91.8818,92.0704,91.5542,91.7329,165311.0
2024-04-19 11:30:00,92.4,92.47,92.03,92.09,181244.0,91.7329,91.8024,91.3656,91.4251,181244.0
2024-04-19 12:00:00,92.09,92.45,92.02,92.16,269984.0,91.4251,91.7825,91.3556,91.4946,269984.0
2024-04-19 12:30:00,92.19,92.76,91.92,92.69,142101.0,91.5244,92.0903,91.2563,92.0208,142101.0
2024-04-19 13:00:00,92.66,93.07,92.62,92.8,185402.0,91.991,92.398,91.9513,92.13,185402.0
2024-04-19 13:30:00,92.81,93.06,92.6,92.74,117550.0,92.1399,92.3881,91.9314,92.0704,117550.0
2024-04-19 14:00:00,92.74,92.75,92.26,92.31,71469.0,92.0704,92.0804,91.5939,91.6435,71469.0
2024-04-19 14:30:00,92.31,92.49,92.09,92.27,128367.0,91.6435,91.8222,91.4251,91.6038,128367.0
2024-04-19 15:00:00,92.29,92.64,92.16,92.45,143002.0,91.6237,91.9712,91.4946,91.7825,143002.0
2024-04-19 15:30:00,92.48,92.66,92.2,92.63,1088803.0,91.8123,91.991,91.5343,91.9612,1088803.0
2024-04-22 09:30:00,94.09,94.09,92.94,93.48,192631.0,93.4107,93.4107,92.269,92.8051,192631.0
2024-04-22 10:00:00,93.46,93.53,92.75,93.0,202705.0,92.7852,92.8547,92.0804,92.3286,202705.0
2024-04-22 10:30:00,93.0,93.34,92.93,93.16,161367.0,92.3286,92.6661,92.2591,92.4874,161367.0
2024-04-22 11:00:00,93.13,93.3,93.1,93.17,72406.0,92.4576,92.6264,92.4278,92.4973,72406.0
2024-04-22 11:30:00,93.19,93.3,92.95,93.27,118547.0,92.5172,92.6264,92.2789,92.5966,118547.0
2024-04-22 12:00:00,93.27,93.54,93.27,93.44,112749.0,92.5966,92.8647,92.5966,92.7654,112749.0
2024-04-22 12:30:00,93.45,93.79,93.42,93.78,76061.0,92.7753,93.1128,92.7455,93.1029,76061.0
2024-04-22 13:00:00,93.81,94.37,93.73,94.37,89847.0,93.1327,93.6887,93.0533,93.6887,89847.0
2024-04-22 13:30:00,94.36,94.76,94.19,94.71,104013.0,93.6787,94.0758,93.51,94.0262,104013.0
2024-04-22 14:00:00,94.73,95.18,94.64,95.14,138433.0,94.0461,94.4928,93.9567,94.4531,138433.0
2024-04-22 14:30:00,95.18,95.22,94.72,94.92,105624.0,94.4928,94.5325,94.0361,94.2347,105624.0
2024-04-22 15:00:00,94.91,95.15,94.68,95.08,124622.0,94.2248,94.463,93.9964,94.3935,124622.0
2024-04-22 15:30:00,95.06,95.06,94.37,94.48,500103.0,94.3737,94.3737,93.6887,93.7979,500103.0
2024-04-23 09:30:00,95.0,95.55,94.36,95.52,146454.0,94.3141,94.8601,93.6787,94.8304,146454.0
2024-04-23 10:00:00,95.5,96.78,95.3,96.77,192451.0,94.8105,96.0813,94.6119,96.0713,192451.0
2024-04-23 10:30:00,96.77,97.07,96.48,96.67,134655.0,96.0713,96.3692,95.7834,95.9721,134655.0
2024-04-23 11:00:00,96.69,97.12,96.38,97.04,105795.0,95.9919,96.4188,95.6841,96.3394,105795.0
2024-04-23 11:30:00,97.03,97.09,96.61,96.74,106149.0,96.3295,96.389,95.9125,96.0415,106149.0
2024-04-23 12:00:00,96.75,97.4,96.74,97.19,64318.0,96.0515,96.6968,96.0415,96.4883,64318.0
2024-04-23 12:30:00,97.21,97.65,97.18,97.41,92148.0,96.5082,96.945,96.4784,96.7067,92148.0
2024-04-23 13:00:00,97.39,97.42,97.21,97.32,44526.0,96.6869,96.7166,96.5082,96.6174,44526.0
2024-04-23 13:30:00,97.32,97.75,97.28,97.69,106499.0,96.6174,97.0443,96.5777,96.9847,106499.0
2024-04-23 14:00:00,97.69,97.95,97.61,97.88,87112.0,96.9847,97.2428,96.9053,97.1733,87112.0
2024-04-23 14:30:00,97.87,98.1,97.79,97.97,135380.0,97.1634,97.3917,97.084,97.2627,135380.0
2024-04-23 15:00:00,97.97,98.19,97.73,97.83,115599.0,97.2627,97.4811,97.0244,97.1237,115599.0
2024-04-23 15:30:00,97.81,98.07,97.75,97.99,498572.0,97.1038,97.3619,97.0443,97.2825,498572.0
2024-04-24 09:30:00,98.42,98.55,97.67,97.92,128890.0,97.7094,97.8385,96.9648,97.213,128890.0
2024-04-24 10:00:00,97.92,98.09,97.63,97.86,130823.0,97.213,97.3818,96.9251,97.1535,130823.0
2024-04-24 10:30:00,97.86,97.93,96.99,97.06,290286.0,97.1535,97.223,96.2897,96.3592,290286.0
2024-04-24 11:00:00,97.05,97.09,96.17,96.39,204360.0,96.3493,96.389,95.4757,95.6941,204360.0
2024-04-24 11:30:00,96.37,96.61,96.11,96.16,235344.0,95.6742,95.9125,95.4161,95.4657,235344.0
2024-04-24 12:00:00,96.15,96.42,95.98,96.41,78774.0,95.4558,95.7239,95.287,95.7139,78774.0
2024-04-24 12:30:00,96.4,96.4,96.02,96.34,52269.0,95.704,95.704,95.3267,95.6444,52269.0
2024-04-24 13:00:00,96.33,96.58,96.17,96.49,96774.0,95.6345,95.8827,95.4757,95.7934,96774.0
2024-04-24 13:30:00,96.47,96.98,96.45,96.9,266075.0,95.7735,96.2798,95.7536,96.2004,266075.0
2024-04-24 14:00:00,96.93,96.93,96.39,96.55,145804.0,96.2302,96.2302,95.6941,95.8529,145804.0
2024-04-24 14:30:00,96.54,96.61,96.38,96.54,162234.0,95.843,95.9125,95.6841,95.843,162234.0
2024-04-24 15:00:00,96.55,96.74,96.49,96.62,174451.0,95.8529,96.0415,95.7934,95.9224,174451.0
2024-04-24 15:30:00,96.63,96.92,96.56,96.77,412825.0,95.9323,96.2202,95.8628,96.0713,412825.0
2024-04-25 09:30:00,93.74,94.88,93.61,93.86,255810.0,93.0632,94.195,92.9341,93.1823,255810.0
2024-04-25 10:00:00,93.85,95.08,93.64,94.71,232300.0,93.1724,94.3935,92.9639,94.0262,232300.0
2024-04-25 10:30:00,94.68,94.73,93.99,94.7,244024.0,93.9964,94.0461,93.3114,94.0163,244024.0
2024-04-25 11:00:00,94.7,94.96,94.67,94.91,114332.0,94.0163,94.2744,93.9865,94.2248,114332.0
2024-04-25 11:30:00,94.92,95.38,94.81,95.35,127396.0,94.2347,94.6914,94.1255,94.6616,127396.0
2024-04-25 12:00:00,95.35,95.59,95.26,95.51,78006.0,94.6616,94.8999,94.5722,94.8204,78006.0
2024-04-25 12:30:00,95.52,95.52,95.28,95.49,91337.0,94.8304,94.8304,94.5921,94.8006,91337.0
2024-04-25 13:00:00,95.44,95.7,95.32,95.51,140599.0,94.7509,95.0091,94.6318,94.8204,140599.0
2024-04-25 13:30:00,95.51,96.1,95.47,96.04,137442.0,94.8204,95.4062,94.7807,95.3466,137442.0
2024-04-25 14:00:00,96.06,96.22,95.79,95.84,177346.0,95.3665,95.5253,95.0984,95.148,177346.0
2024-04-25 14:30:00,95.81,96.03,95.26,95.47,165567.0,95.1183,95.3367,94.5722,94.7807,165567.0
2024-04-25 15:00:00,95.47,95.83,95.32,95.34,408486.0,94.7807,95.1381,94.6318,94.6517,408486.0
2024-04-25 15:30:00,95.35,95.7,94.85,94.87,1054715.0,94.6616,95.0091,94.1652,94.1851,1054715.0
2024-04-26 09:30:00,95.82,96.3,94.72,95.89,103355.0,95.1282,95.6047,94.0361,95.1977,103355.0
2024-04-26 10:00:00,95.93,96.86,95.69,96.18,172281.0,95.2374,96.1607,94.9991,95.4856,172281.0
2024-04-26 10:30:00,96.18,96.36,95.75,95.85,92913.0,95.4856,95.6643,95.0587,95.158,92913.0
2024-04-26 11:00:00,95.84,95.97,95.3,95.44,66389.0,95.148,95.2771,94.6119,94.7509,66389.0
2024-04-26 11:30:00,95.46,95.53,95.34,95.43,49367.0,94.7708,94.8403,94.6517,94.741,49367.0
2024-04-26 12:00:00,95.42,95.62,95.3,95.61,49944.0,94.7311,94.9296,94.6119,94.9197,49944.0
2024-04-26 12:30:00,95.6,95.8,95.59,95.79,60007.0,94.9098,95.1083,94.8999,95.0984,60007.0
2024-04-26 13:00:00,95.79,95.81,95.59,95.68,37637.0,95.0984,95.1183,94.8999,94.9892,37637.0
2024-04-26 13:30:00,95.69,95.74,95.55,95.58,29079.0,94.9991,95.0488,94.8601,94.8899,29079.0
2024-04-26 14:00:00,95.58,95.66,95.34,95.4,57621.0,94.8899,94.9693,94.6517,94.7112,57621.0
2024-04-26 14:30:00,95.38,95.61,95.25,95.6,62276.0,94.6914,94.9197,94.5623,94.9098,62276.0
2024-04-26 15:00:00,95.62,95.63,95.41,95.46,65509.0,94.9296,94.9396,94.7212,94.7708,65509.0
2024-04-26 15:30:00,95.45,95.69,95.29,95.54,286895.0,94.7609,94.9991,94.602,94.8502,286895.0
2024-04-29 09:30:00,95.6,96.11,94.85,95.28,111019.0,94.9098,95.4161,94.1652,94.5921,111019.0
2024-04-29 10:00:00,95.25,95.65,95.16,95.64,142343.0,94.5623,94.9594,94.473,94.9495,142343.0
2024-04-29 10:30:00,95.61,95.96,95.11,95.15,84661.0,94.9197,95.2672,94.4233,94.463,84661.0
2024-04-29 11:00:00,95.16,95.37,95.08,95.33,121526.0,94.473,94.6814,94.3935,94.6417,121526.0
2024-04-29 11:30:00,95.34,95.4,95.09,95.39,119066.0,94.6517,94.7112,94.4035,94.7013,119066.0
2024-04-29 12:00:00,95.39,95.54,95.12,95.49,103079.0,94.7013,94.8502,94.4332,94.8006,103079.0
2024-04-29 12:30:00,95.47,95.48,95.14,95.17,56268.0,94.7807,94.7906,94.4531,94.4829,56268.0
2024-04-29 13:00:00,95.16,95.25,95.07,95.18,83750.0,94.473,94.5623,94.3836,94.4928,83750.0
2024-04-29 13:30:00,95.18,95.28,94.94,94.97,84639.0,94.4928,94.5921,94.2545,94.2843,84639.0
2024-04-29 14:00:00,94.96,95.03,94.69,94.77,126348.0,94.2744,94.3439,94.0064,94.0858,126348.0
2024-04-29 14:30:00,94.76,94.81,94.5,94.79,123866.0,94.0758,94.1255,93.8177,94.1056,123866.0
2024-04-29 15:00:00,94.77,94.78,94.29,94.52,90870.0,94.0858,94.0957,93.6092,93.8376,90870.0
2024-04-29 15:30:00,94.54,95.24,94.37,95.23,389517.0,93.8574,94.5524,93.6887,94.5425,389517.0
2024-04-30 09:30:00,93.88,94.62,93.0,94.59,200488.0,93.2022,93.9369,92.3286,93.9071,200488.0
2024-04-30 10:00:00,94.61,95.21,94.53,94.68,172406.0,93.9269,94.5226,93.8475,93.9964,172406.0
2024-04-30 10:30:00,94.64,95.03,94.46,94.68,120754.0,93.9567,94.3439,93.778,93.9964,120754.0
2024-04-30 11:00:00,94.67,94.73,93.9,93.95,113655.0,93.9865,94.0461,93.2221,93.2717,113655.0
2024-04-30 11:30:00,93.98,94.09,93.52,93.77,95596.0,93.3015,93.4107,92.8448,93.093,95596.0
2024-04-30 12:00:00,93.78,94.21,93.71,94.03,101731.0,93.1029,93.5298,93.0334,93.3511,101731.0
2024-04-30 12:30:00,94.03,94.04,93.57,93.7,135419.0,93.3511,93.361,92.8944,93.0235,135419.0
2024-04-30 13:00:00,93.69,93.9,93.64,93.67,109269.0,93.0136,93.2221,92.9639,92.9937,109269.0
2024-04-30 13:30:00,93.64,94.12,93.62,93.94,103117.0,92.9639,93.4405,92.9441,93.2618,103117.0
2024-04-30 14:00:00,93.94,94.07,93.6,93.61,81989.0,93.2618,93.3908,92.9242,92.9341,81989.0
2024-04-30 14:30:00,93.62,93.72,93.32,93.5,89796.0,92.9441,93.0434,92.6462,92.8249,89796.0
2024-04-30 15:00:00,93.5,93.63,93.19,93.39,175700.0,92.8249,92.954,92.5172,92.7157,175700.0
2024-04-30 15:30:00,93.39,93.51,92.97,93.06,571874.0,92.7157,92.8349,92.2988,92.3881,571874.0
2024-05-01 09:30:00,95.8,97.28,94.54,94.69,637122.0,95.1083,96.5777,93.8574,94.0064,637122.0
2024-05-01 10:00:00,94.73,95.8,94.4,95.5,388621.0,94.0461,95.1083,93.7184,94.8105,388621.0
2024-05-01 10:30:00,95.48,97.04,95.37,96.1,368657.0,94.7906,96.3394,94.6814,95.4062,368657.0
2024-05-01 11:00:00,96.1,96.13,94.67,94.87,212011.0,95.4062,95.436,93.9865,94.1851,212011.0
2024-05-01 11:30:00,94.87,95.32,94.79,94.99,212548.0,94.1851,94.6318,94.1056,94.3042,212548.0
2024-05-01 12:00:00,94.97,95.13,94.6,94.95,100310.0,94.2843,94.4432,93.917,94.2645,100310.0
2024-05-01 12:30:00,94.92,94.94,94.14,94.37,132959.0,94.2347,94.2545,93.4603,93.6887,132959.0
2024-05-01 13:00:00,94.34,94.55,94.03,94.34,95963.0,93.6589,93.8674,93.3511,93.6589,95963.0
2024-05-01 13:30:00,94.34,94.89,94.15,94.85,197447.0,93.6589,94.2049,93.4702,94.1652,197447.0
2024-05-01 14:00:00,94.88,95.21,94.68,94.96,308635.0,94.195,94.5226,93.9964,94.2744,308635.0
2024-05-01 14:30:00,94.95,97.57,94.46,97.03,355581.0,94.2645,96.8656,93.778,96.3295,355581.0
2024-05-01 15:00:00,97.06,97.31,95.92,95.97,214679.0,96.3592,96.6074,95.2275,95.2771,214679.0
2024-05-01 15:30:00,95.98,95.99,95.05,95.14,408862.0,95.287,95.297,94.3638,94.4531,408862.0
2024-05-02 09:30:00,94.79,96.44,94.37,95.1,597774.0,94.1056,95.7437,93.6887,94.4134,597774.0
2024-05-02 10:00:00,95.13,95.35,93.93,95.07,562546.0,94.4432,94.6616,93.2518,94.3836,562546.0
2024-05-02 10:30:00,95.0,95.21,94.27,95.14,375560.0,94.3141,94.5226,93.5894,94.4531,375560.0
2024-05-02 11:00:00,95.16,95.97,94.97,95.72,211438.0,94.473,95.2771,94.2843,95.0289,211438.0
2024-05-02 11:30:00,95.72,96.41,95.54,96.26,232409.0,95.0289,95.7139,94.8502,95.565,232409.0
2024-05-02 12:00:00,96.25,96.8,95.93,96.74,329761.0,95.5551,96.1011,95.2374,96.0415,329761.0
2024-05-02 12:30:00,96.75,96.75,96.21,96.42,163283.0,96.0515,96.0515,95.5154,95.7239,163283.0
2024-05-02 13:00:00,96.43,96.89,96.43,96.83,158628.0,95.7338,96.1905,95.7338,96.1309,158628.0
2024-05-02 13:30:00,96.83,96.89,96.55,96.79,131434.0,96.1309,96.1905,95.8529,96.0912,131434.0
2024-05-02 14:00:00,96.8,97.05,96.74,96.94,199203.0,96.1011,96.3493,96.0415,96.2401,199203.0
2024-05-02 14:30:00,96.94,97.15,96.79,96.84,150662.0,96.2401,96.4486,96.0912,96.1408,150662.0
2024-05-02 15:00:00,96.84,97.12,96.68,97.02,340684.0,96.1408,96.4188,95.982,96.3195,340684.0
2024-05-02 15:30:00,97.01,97.2,96.7,97.12,742694.0,96.3096,96.4982,96.0018,96.4188,742694.0
2024-05-03 09:30:00,99.59,100.17,98.73,98.99,655100.0,98.871,99.4468,98.0172,98.2753,655100.0
2024-05-03 10:00:00,99.03,99.22,97.8,98.2,432814.0,98.315,98.5036,97.0939,97.491,432814.0
2024-05-03 10:30:00,98.23,98.35,96.92,97.23,306257.0,97.5208,97.6399,96.2202,96.528,306257.0
2024-05-03 11:00:00,97.23,97.49,96.74,96.9,174502.0,96.528,96.7861,96.0415,96.2004,174502.0
2024-05-03 11:30:00,96.95,97.25,96.73,97.01,225527.0,96.25,96.5479,96.0316,96.3096,225527.0
2024-05-03 12:00:00,97.01,97.04,96.67,96.87,178095.0,96.3096,96.3394,95.9721,96.1706,178095.0
2024-05-03 12:30:00,96.89,96.96,96.5,96.68,117562.0,96.1905,96.26,95.8033,95.982,117562.0
2024-05-03 13:00:00,96.67,96.84,96.31,96.57,129852.0,95.9721,96.1408,95.6147,95.8728,129852.0
2024-05-03 13:30:00,96.56,96.65,96.24,96.48,98428.0,95.8628,95.9522,95.5452,95.7834,98428.0
2024-05-03 14:00:00,96.47,96.64,96.41,96.48,134312.0,95.7735,95.9423,95.7139,95.7834,134312.0
2024-05-03 14:30:00,96.5,96.57,96.24,96.57,242219.0,95.8033,95.8728,95.5452,95.8728,242219.0
2024-05-03 15:00:00,96.55,96.59,95.86,95.94,325243.0,95.8529,95.8926,95.1679,95.2473,325243.0
2024-05-03 15:30:00,95.93,95.98,94.92,95.0,1059314.0,95.2374,95.287,94.2347,94.3141,1059314.0
2024-05-06 09:30:00,95.85,97.1,94.65,97.07,319093.0,95.158,96.399,93.9666,96.3692,319093.0
2024-05-06 10:00:00,97.07,97.74,96.61,97.66,256601.0,96.3692,97.0343,95.9125,96.9549,256601.0
2024-05-06 10:30:00,97.66,98.17,97.66,98.06,167074.0,96.9549,97.4612,96.9549,97.352,167074.0
2024-05-06 11:00:00,98.06,98.25,97.85,97.94,121747.0,97.352,97.5406,97.1435,97.2329,121747.0
2024-05-06 11:30:00,97.93,98.07,97.82,97.82,68456.0,97.223,97.3619,97.1138,97.1138,68456.0
2024-05-06 12:00:00,97.84,97.86,97.62,97.74,60992.0,97.1336,97.1535,96.9152,97.0343,60992.0
2024-05-06 12:30:00,97.74,97.97,97.63,97.81,66007.0,97.0343,97.2627,96.9251,97.1038,66007.0
2024-05-06 13:00:00,97.81,97.95,97.56,97.67,61560.0,97.1038,97.2428,96.8556,96.9648,61560.0
2024-05-06 13:30:00,97.66,98.02,97.61,97.81,73075.0,96.9549,97.3123,96.9053,97.1038,73075.0
2024-05-06 14:00:00,97.81,97.93,97.72,97.84,75946.0,97.1038,97.223,97.0145,97.1336,75946.0
2024-05-06 14:30:00,97.85,97.99,97.79,97.95,88347.0,97.1435,97.2825,97.084,97.2428,88347.0
2024-05-06 15:00:00,97.97,97.98,97.65,97.9,226572.0,97.2627,97.2726,96.945,97.1932,226572.0
2024-05-06 15:30:00,97.94,98.33,97.81,98.24,423979.0,97.2329,97.6201,97.1038,97.5307,423979.0
2024-05-07 09:30:00,98.22,98.62,97.17,98.49,269636.0,97.5109,97.908,96.4684,97.7789,269636.0
2024-05-07 10:00:00,98.45,99.46,98.42,99.41,190874.0,97.7392,98.7419,97.7094,98.6923,190874.0
2024-05-07 10:30:00,99.35,99.63,98.85,99.63,275127.0,98.6327,98.9107,98.1363,98.9107,275127.0
2024-05-07 11:00:00,99.65,99.71,98.98,98.99,174749.0,98.9305,98.9901,98.2654,98.2753,174749.0
2024-05-07 11:30:00,98.98,99.42,98.98,99.38,91219.0,98.2654,98.7022,98.2654,98.6625,91219.0
2024-05-07 12:00:00,99.39,99.61,99.24,99.27,53668.0,98.6724,98.8908,98.5235,98.5533,53668.0
2024-05-07 12:30:00,99.28,99.38,99.0,99.08,198176.0,98.5632,98.6625,98.2852,98.3647,198176.0
2024-05-07 13:00:00,99.07,99.41,99.06,99.38,224251.0,98.3547,98.6923,98.3448,98.6625,224251.0
2024-05-07 13:30:00,99.37,99.49,99.22,99.28,91528.0,98.6526,98.7717,98.5036,98.5632,91528.0
2024-05-07 14:00:00,99.29,99.32,98.91,99.28,190787.0,98.5731,98.6029,98.1959,98.5632,190787.0
2024-05-07 14:30:00,99.29,99.48,99.23,99.47,213651.0,98.5731,98.7618,98.5136,98.7518,213651.0
2024-05-07 15:00:00,99.46,99.76,99.41,99.47,165344.0,98.7419,99.0397,98.6923,98.7518,165344.0
2024-05-07 15:30:00,99.46,99.81,99.35,99.56,574244.0,98.7419,99.0894,98.6327,98.8412,574244.0
2024-05-08 09:30:00,98.64,98.94,97.58,98.9,449825.0,97.9278,98.2257,96.8755,98.186,449825.0
2024-05-08 10:00:00,98.9,99.22,98.52,98.83,123668.0,98.186,98.5036,97.8087,98.1165,123668.0
2024-05-08 10:30:00,98.83,99.29,98.74,99.15,110216.0,98.1165,98.5731,98.0271,98.4341,110216.0
2024-05-08 11:00:00,99.19,99.19,98.59,98.68,69539.0,98.4739,98.4739,97.8782,97.9675,69539.0
2024-05-08 11:30:00,98.7,98.93,98.66,98.9,39720.0,97.9874,98.2157,97.9477,98.186,39720.0
2024-05-08 12:00:00,98.88,99.06,98.8,98.97,34901.0,98.1661,98.3448,98.0867,98.2554,34901.0
2024-05-08 12:30:00,98.98,99.46,98.91,99.31,97714.0,98.2654,98.7419,98.1959,98.593,97714.0
2024-05-08 13:00:00,99.29,99.53,99.06,99.45,87364.0,98.5731,98.8114,98.3448,98.732,87364.0
2024-05-08 13:30:00,99.41,99.7,99.41,99.67,64291.0,98.6923,98.9802,98.6923,98.9504,64291.0
2024-05-08 14:00:00,99.71,99.78,99.36,99.51,61164.0,98.9901,99.0596,98.6426,98.7916,61164.0
2024-05-08 14:30:00,99.5,99.67,99.47,99.56,41003.0,98.7816,98.9504,98.7518,98.8412,41003.0
2024-05-08 15:00:00,99.53,99.72,99.48,99.62,63640.0,98.8114,99.0,98.7618,98.9008,63640.0
2024-05-08 15:30:00,99.66,99.98,99.62,99.7,212665.0,98.9405,99.2582,98.9008,98.9802,212665.0
2024-05-09 09:30:00,99.65,100.71,99.6,100.61,265135.0,98.9305,99.9829,98.8809,99.8836,265135.0
2024-05-09 10:00:00,100.66,101.56,100.49,101.54,237624.0,99.9332,100.8267,99.7645,100.8069,237624.0
2024-05-09 10:30:00,101.56,101.76,101.47,101.53,130693.0,100.8267,101.0253,100.7374,100.797,130693.0
2024-05-09 11:00:00,101.51,101.98,101.46,101.74,125207.0,100.7771,101.2437,100.7275,101.0055,125207.0
2024-05-09 11:30:00,101.77,101.81,101.21,101.33,62915.0,101.0352,101.0749,100.4793,100.5984,62915.0
2024-05-09 12:00:00,101.35,101.55,101.15,101.2,86761.0,100.6183,100.8168,100.4197,100.4693,86761.0
2024-05-09 12:30:00,101.17,101.42,101.02,101.42,113411.0,100.4396,100.6878,100.2906,100.6878,113411.0
2024-05-09 13:00:00,101.4,101.56,101.11,101.48,170687.0,100.6679,100.8267,100.38,100.7473,170687.0
2024-05-09 13:30:00,101.45,101.6,101.44,101.59,107269.0,100.7175,100.8665,100.7076,100.8565,107269.0
2024-05-09 14:00:00,101.59,101.68,101.38,101.62,174660.0,100.8565,100.9459,100.648,100.8863,174660.0
2024-05-09 14:30:00,101.58,101.93,101.48,101.93,330959.0,100.8466,101.1941,100.7473,101.1941,330959.0
2024-05-09 15:00:00,101.92,102.12,101.84,102.05,179638.0,101.1842,101.3827,101.1047,101.3132,179638.0
2024-05-09 15:30:00,102.0,102.32,101.99,102.2,496871.0,101.2636,101.5813,101.2536,101.4621,496871.0
2024-05-10 09:30:00,102.87,103.28,102.4,102.42,273564.0,102.3006,102.7083,101.8332,101.8531,273564.0
2024-05-10 10:00:00,102.43,102.73,102.05,102.6,287016.0,101.863,102.1614,101.4851,102.0321,287016.0
2024-05-10 10:30:00,102.61,103.09,102.54,102.8,212839.0,102.042,102.5194,101.9724,102.231,212839.0
2024-05-10 11:00:00,102.79,103.05,102.66,102.81,76324.0,102.221,102.4796,102.0918,102.2409,76324.0
2024-05-10 11:30:00,102.82,103.02,102.66,102.93,204519.0,102.2509,102.4498,102.0918,102.3603,204519.0
2024-05-10 12:00:00,102.92,103.03,102.64,102.68,219007.0,102.3503,102.4597,102.0719,102.1116,219007.0
2024-05-10 12:30:00,102.68,102.81,102.55,102.75,80754.0,102.1116,102.2409,101.9824,102.1813,80754.0
2024-05-10 13:00:00,102.76,102.78,102.45,102.48,140629.0,102.1912,102.2111,101.8829,101.9127,140629.0
2024-05-10 13:30:00,102.48,102.71,102.48,102.69,66310.0,101.9127,102.1415,101.9127,102.1216,66310.0
2024-05-10 14:00:00,102.68,102.99,102.58,102.97,120912.0,102.1116,102.4199,102.0122,102.4,120912.0
2024-05-10 14:30:00,102.97,103.1,102.78,103.0,130877.0,102.4,102.5293,102.2111,102.4299,130877.0
2024-05-10 15:00:00,103.0,103.14,102.82,103.0,244588.0,102.4299,102.5691,102.2509,102.4299,244588.0
2024-05-10 15:30:00,102.99,103.15,102.74,103.12,693026.0,102.4199,102.579,102.1713,102.5492,693026.0
2024-05-13 09:30:00,104.23,104.4,102.91,103.04,336804.0,103.6531,103.8221,102.3404,102.4696,336804.0
2024-05-13 10:00:00,103.04,103.1,102.74,102.81,243268.0,102.4696,102.5293,102.1713,102.2409,243268.0
2024-05-13 10:30:00,102.78,102.79,102.37,102.64,441000.0,102.2111,102.221,101.8034,102.0719,441000.0
2024-05-13 11:00:00,102.68,102.73,102.25,102.56,392411.0,102.1116,102.1614,101.684,101.9923,392411.0
2024-05-13 11:30:00,102.52,102.64,102.03,102.06,295421.0,101.9525,102.0719,101.4652,101.4951,295421.0
2024-05-13 12:00:00,102.06,102.16,101.6,101.94,275801.0,101.4951,101.5945,101.0376,101.3757,275801.0
2024-05-13 12:30:00,101.91,102.03,101.87,101.93,91612.0,101.3459,101.4652,101.3061,101.3658,91612.0
2024-05-13 13:00:00,101.93,101.96,101.48,101.62,138564.0,101.3658,101.3956,100.9183,101.0575,138564.0
2024-05-13 13:30:00,101.59,101.63,101.37,101.43,90571.0,101.0277,101.0675,100.8089,100.8686,90571.0
2024-05-13 14:00:00,101.41,101.49,101.02,101.04,96732.0,100.8487,100.9282,100.4608,100.4807,96732.0
2024-05-13 14:30:00,101.04,101.12,100.84,100.97,160887.0,100.4807,100.5603,100.2818,100.4111,160887.0
2024-05-13 15:00:00,100.95,101.15,100.89,101.04,311847.0,100.3912,100.5901,100.3316,100.4807,311847.0
2024-05-13 15:30:00,101.04,101.12,100.07,100.27,729957.0,100.4807,100.5603,99.5161,99.715,729957.0
2024-05-14 09:30:00,100.0,101.11,100.0,100.93,470008.0,99.4465,100.5503,99.4465,100.3713,470008.0
2024-05-14 10:00:00,100.87,101.39,100.76,101.12,129422.0,100.3117,100.8288,100.2023,100.5603,129422.0
2024-05-14 10:30:00,101.13,101.29,100.91,101.08,315054.0,100.5702,100.7293,100.3514,100.5205,315054.0
2024-05-14 11:00:00,101.08,101.32,101.06,101.23,42591.0,100.5205,100.7592,100.5006,100.6697,42591.0
2024-05-14 11:30:00,101.2,101.23,100.7,101.17,348323.0,100.6398,100.6697,100.1426,100.61,348323.0
2024-05-14 12:00:00,101.19,101.3,100.98,101.14,592838.0,100.6299,100.7393,100.4211,100.5802,592838.0
2024-05-14 12:30:00,101.09,101.23,100.99,101.08,160904.0,100.5304,100.6697,100.431,100.5205,160904.0
2024-05-14 13:00:00,101.08,101.23,100.97,101.22,71182.0,100.5205,100.6697,100.4111,100.6597,71182.0
2024-05-14 13:30:00,101.22,101.6,101.21,101.48,63156.0,100.6597,101.0376,100.6498,100.9183,63156.0
2024-05-14 14:00:00,101.49,101.91,101.46,101.83,130845.0,100.9282,101.3459,100.8984,101.2663,130845.0
2024-05-14 14:30:00,101.83,102.22,101.81,102.22,92030.0,101.2663,101.6542,101.2465,101.6542,92030.0
2024-05-14 15:00:00,102.23,102.35,102.02,102.09,81375.0,101.6641,101.7835,101.4553,101.5249,81375.0
2024-05-14 15:30:00,102.08,102.44,101.95,102.41,300987.0,101.515,101.873,101.3857,101.8431,300987.0
2024-05-15 09:30:00,103.0,105.44,102.54,105.01,260873.0,102.4299,104.8564,101.9724,104.4287,260873.0
2024-05-15 10:00:00,104.97,105.5,104.95,105.1,206890.0,104.389,104.916,104.3691,104.5182,206890.0
2024-05-15 10:30:00,105.12,105.63,104.85,105.45,169388.0,104.5381,105.0453,104.2696,104.8663,169388.0
2024-05-15 11:00:00,105.48,105.65,105.05,105.56,118961.0,104.8961,105.0652,104.4685,104.9757,118961.0
2024-05-15 11:30:00,105.57,105.75,105.43,105.51,115901.0,104.9856,105.1646,104.8464,104.926,115901.0
2024-05-15 12:00:00,105.54,106.07,105.44,106.06,105999.0,104.9558,105.4829,104.8564,105.4729,105999.0
2024-05-15 12:30:00,106.03,106.07,105.76,105.82,77807.0,105.4431,105.4829,105.1746,105.2343,77807.0
2024-05-15 13:00:00,105.81,106.11,105.79,106.1,104459.0,105.2243,105.5227,105.2044,105.5127,104459.0
2024-05-15 13:30:00,106.1,106.51,106.05,106.45,193928.0,105.5127,105.9204,105.463,105.8608,193928.0
2024-05-15 14:00:00,106.47,106.91,106.43,106.58,287632.0,105.8807,106.3182,105.8409,105.9901,287632.0
2024-05-15 14:30:00,106.61,106.68,106.36,106.65,233168.0,106.0199,106.0895,105.7713,106.0597,233168.0
2024-05-15 15:00:00,106.62,106.9,106.55,106.79,206642.0,106.0298,106.3083,105.9602,106.1989,206642.0
2024-05-15 15:30:00,106.79,107.94,106.77,107.67,713987.0,106.1989,107.3425,106.179,107.074,713987.0
2024-05-16 09:30:00,107.0,107.3,106.03,106.35,253665.0,106.4077,106.7061,105.4431,105.7613,253665.0
2024-05-16 10:00:00,106.35,106.56,106.04,106.3,202667.0,105.7613,105.9702,105.453,105.7116,202667.0
2024-05-16 10:30:00,106.33,106.8,106.25,106.55,153373.0,105.7414,106.2088,105.6619,105.9602,153373.0
2024-05-16 11:00:00,106.57,106.57,105.78,106.48,208531.0,105.9801,105.9801,105.1945,105.8906,208531.0
2024-05-16 11:30:00,106.48,106.68,106.45,106.45,98522.0,105.8906,106.0895,105.8608,105.8608,98522.0
2024-05-16 12:00:00,106.46,106.5,106.14,106.25,123230.0,105.8707,105.9105,105.5525,105.6619,123230.0
2024-05-16 12:30:00,106.2,106.2,105.88,105.93,81208.0,105.6122,105.6122,105.2939,105.3437,81208.0
2024-05-16 13:00:00,105.93,105.94,105.3,105.41,220342.0,105.3437,105.3536,104.7171,104.8265,220342.0
2024-05-16 13:30:00,105.43,105.62,105.03,105.44,200217.0,104.8464,105.0354,104.4486,104.8564,200217.0
2024-05-16 14:00:00,105.43,105.47,104.93,104.99,148257.0,104.8464,104.8862,104.3492,104.4089,148257.0
2024-05-16 14:30:00,105.02,105.42,104.98,105.28,271964.0,104.4387,104.8365,104.3989,104.6973,271964.0
2024-05-16 15:00:00,105.28,105.45,104.92,104.92,215622.0,104.6973,104.8663,104.3392,104.3392,215622.0
2024-05-16 15:30:00,104.89,104.98,104.11,104.17,693814.0,104.3094,104.3989,103.5337,103.5934,693814.0
2024-05-17 09:30:00,104.9,105.01,104.29,104.89,78205.0,104.3194,104.4287,103.7127,104.3094,78205.0
2024-05-17 10:00:00,104.82,105.0,104.44,104.88,151354.0,104.2398,104.4188,103.8619,104.2995,151354.0
2024-05-17 10:30:00,104.88,104.9,104.28,104.54,101768.0,104.2995,104.3194,103.7028,103.9613,101768.0
2024-05-17 11:00:00,104.51,104.53,103.95,104.04,59723.0,103.9315,103.9514,103.3746,103.4641,59723.0
2024-05-17 11:30:00,104.05,104.35,103.88,104.35,48619.0,103.4741,103.7724,103.305,103.7724,48619.0
2024-05-17 12:00:00,104.32,104.32,103.96,104.18,58464.0,103.7426,103.7426,103.3846,103.6033,58464.0
2024-05-17 12:30:00,104.16,104.27,103.98,104.14,31549.0,103.5834,103.6928,103.4044,103.5636,31549.0
2024-05-17 13:00:00,104.13,104.14,103.92,104.14,55701.0,103.5536,103.5636,103.3448,103.5636,55701.0
2024-05-17 13:30:00,104.13,104.36,104.05,104.34,38716.0,103.5536,103.7823,103.4741,103.7625,38716.0
2024-05-17 14:00:00,104.32,104.32,104.01,104.31,45042.0,103.7426,103.7426,103.4343,103.7326,45042.0
2024-05-17 14:30:00,104.28,104.45,104.09,104.31,35589.0,103.7028,103.8718,103.5138,103.7326,35589.0
2024-05-17 15:00:00,104.3,104.74,104.28,104.74,68304.0,103.7227,104.1602,103.7028,104.1602,68304.0
2024-05-17 15:30:00,104.7,104.72,104.39,104.63,291272.0,104.1205,104.1404,103.8122,104.0508,291272.0
2024-05-20 09:30:00,104.43,105.13,103.93,104.8,133907.0,103.852,104.5481,103.3547,104.2199,133907.0
2024-05-20 10:00:00,104.8,105.27,104.48,105.14,102136.0,104.2199,104.6873,103.9017,104.558,102136.0
2024-05-20 10:30:00,105.17,105.41,104.99,105.25,80769.0,104.5879,104.8265,104.4089,104.6674,80769.0
2024-05-20 11:00:00,105.25,105.43,105.16,105.43,89730.0,104.6674,104.8464,104.5779,104.8464,89730.0
2024-05-20 11:30:00,105.43,105.43,104.88,104.97,58431.0,104.8464,104.8464,104.2995,104.389,58431.0
2024-05-20 12:00:00,104.97,105.16,104.9,105.09,66114.0,104.389,104.5779,104.3194,104.5083,66114.0
2024-05-20 12:30:00,105.07,105.28,105.01,105.15,42842.0,104.4884,104.6973,104.4287,104.568,42842.0
2024-05-20 13:00:00,105.17,105.17,104.95,105.08,69414.0,104.5879,104.5879,104.3691,104.4984,69414.0
2024-05-20 13:30:00,105.09,105.19,104.93,105.0,101279.0,104.5083,104.6077,104.3492,104.4188,101279.0
2024-05-20 14:00:00,104.96,104.96,104.67,104.81,77525.0,104.379,104.379,104.0906,104.2299,77525.0
2024-05-20 14:30:00,104.81,104.97,104.75,104.87,120672.0,104.2299,104.389,104.1702,104.2895,120672.0
2024-05-20 15:00:00,104.88,105.02,104.8,104.96,102097.0,104.2995,104.4387,104.2199,104.379,102097.0
2024-05-20 15:30:00,104.96,105.1,104.69,104.88,325218.0,104.379,104.5182,104.1105,104.2995,325218.0
2024-05-21 09:30:00,104.43,105.61,104.22,105.12,301267.0,103.852,105.0254,103.6431,104.5381,301267.0
2024-05-21 10:00:00,105.15,105.47,104.95,105.23,105313.0,104.568,104.8862,104.3691,104.6475,105313.0
2024-05-21 10:30:00,105.23,105.72,105.21,105.66,69161.0,104.6475,105.1348,104.6276,105.0751,69161.0
2024-05-21 11:00:00,105.66,105.72,105.14,105.48,86911.0,105.0751,105.1348,104.558,104.8961,86911.0
2024-05-21 11:30:00,105.47,105.54,105.14,105.32,59622.0,104.8862,104.9558,104.558,104.737,59622.0
2024-05-21 12:00:00,105.31,106.0,105.31,105.98,53661.0,104.7271,105.4133,104.7271,105.3934,53661.0
2024-05-21 12:30:00,106.0,106.1,105.79,105.86,38199.0,105.4133,105.5127,105.2044,105.274,38199.0
2024-05-21 13:00:00,105.86,106.06,105.79,106.04,44355.0,105.274,105.4729,105.2044,105.453,44355.0
2024-05-21 13:30:00,106.05,106.7,106.04,106.7,58223.0,105.463,106.1094,105.453,106.1094,58223.0
2024-05-21 14:00:00,106.7,106.7,106.09,106.21,97381.0,106.1094,106.1094,105.5028,105.6221,97381.0
2024-05-21 14:30:00,106.24,106.29,106.07,106.15,45994.0,105.6519,105.7017,105.4829,105.5624,45994.0
2024-05-21 15:00:00,106.15,106.33,106.01,106.19,48537.0,105.5624,105.7414,105.4232,105.6022,48537.0
2024-05-21 15:30:00,106.22,106.71,106.19,106.51,305785.0,105.632,106.1193,105.6022,105.9204,305785.0
2024-05-22 09:30:00,107.11,107.92,106.49,106.77,149857.0,106.5171,107.3226,105.9006,106.179,149857.0
2024-05-22 10:00:00,106.8,107.14,106.5,106.88,146538.0,106.2088,106.547,105.9105,106.2884,146538.0
2024-05-22 10:30:00,106.88,106.89,106.29,106.57,105872.0,106.2884,106.2983,105.7017,105.9801,105872.0
2024-05-22 11:00:00,106.58,106.64,105.98,106.13,131268.0,105.9901,106.0497,105.3934,105.5425,131268.0
2024-05-22 11:30:00,106.13,106.4,106.02,106.31,79966.0,105.5425,105.8111,105.4332,105.7215,79966.0
2024-05-22 12:00:00,106.33,106.61,106.22,106.55,67658.0,105.7414,106.0199,105.632,105.9602,67658.0
2024-05-22 12:30:00,106.56,106.64,106.39,106.45,41552.0,105.9702,106.0497,105.8011,105.8608,41552.0
2024-05-22 13:00:00,106.45,106.54,106.24,106.31,51091.0,105.8608,105.9503,105.6519,105.7215,51091.0
2024-05-22 13:30:00,106.28,106.28,105.9,106.15,119580.0,105.6917,105.6917,105.3138,105.5624,119580.0
2024-05-22 14:00:00,106.11,106.11,105.2,105.2,137253.0,105.5227,105.5227,104.6177,104.6177,137253.0
2024-05-22 14:30:00,105.2,105.55,105.16,105.44,70278.0,104.6177,104.9658,104.5779,104.8564,70278.0
2024-05-22 15:00:00,105.42,105.71,105.33,105.58,70055.0,104.8365,105.1249,104.747,104.9956,70055.0
2024-05-22 15:30:00,105.59,105.86,105.25,105.74,326592.0,105.0055,105.274,104.6674,105.1547,326592.0
2024-05-23 09:30:00,107.21,107.23,106.09,106.57,203942.0,106.6166,106.6365,105.5028,105.9801,203942.0
2024-05-23 10:00:00,106.51,107.01,106.13,106.47,148853.0,105.9204,106.4177,105.5425,105.8807,148853.0
2024-05-23 10:30:00,106.51,106.62,105.49,105.5,280551.0,105.9204,106.0298,104.9061,104.916,280551.0
2024-05-23 11:00:00,105.55,106.58,105.49,106.51,93083.0,104.9658,105.9901,104.9061,105.9204,93083.0
2024-05-23 11:30:00,106.46,106.82,106.46,106.76,191102.0,105.8707,106.2287,105.8707,106.1691,191102.0
2024-05-23 12:00:00,106.76,106.99,106.53,106.63,77072.0,106.1691,106.3978,105.9403,106.0398,77072.0
2024-05-23 12:30:00,106.63,106.76,106.25,106.34,69181.0,106.0398,106.1691,105.6619,105.7514,69181.0
2024-05-23 13:00:00,106.33,106.33,105.6,105.84,112221.0,105.7414,105.7414,105.0155,105.2542,112221.0
2024-05-23 13:30:00,105.84,105.91,104.94,104.94,181818.0,105.2542,105.3238,104.3591,104.3591,181818.0
2024-05-23 14:00:00,104.9,104.95,104.33,104.37,122098.0,104.3194,104.3691,103.7525,103.7923,122098.0
2024-05-23 14:30:00,104.36,104.6,103.81,103.81,147836.0,103.7823,104.021,103.2354,103.2354,147836.0
2024-05-23 15:00:00,103.82,104.38,103.78,104.04,237181.0,103.2453,103.8022,103.2056,103.4641,237181.0
2024-05-23 15:30:00,104.04,104.22,103.61,103.97,597557.0,103.4641,103.6431,103.0365,103.3945,597557.0
2024-05-24 09:30:00,104.68,106.59,104.57,106.51,211699.0,104.1006,106.0,103.9912,105.9204,211699.0
2024-05-24 10:00:00,106.57,107.91,106.57,107.67,303220.0,105.9801,107.3127,105.9801,107.074,303220.0
2024-05-24 10:30:00,107.68,108.0,106.69,107.42,148260.0,107.084,107.4022,106.0994,106.8254,148260.0
2024-05-24 11:00:00,107.47,107.87,107.45,107.77,102489.0,106.8751,107.2729,106.8552,107.1735,102489.0
2024-05-24 11:30:00,107.78,107.88,107.13,107.39,67029.0,107.1834,107.2829,106.537,106.7956,67029.0
2024-05-24 12:00:00,107.41,107.96,107.41,107.58,59795.0,106.8155,107.3624,106.8155,106.9845,59795.0
2024-05-24 12:30:00,107.55,107.65,106.99,107.02,42152.0,106.9547,107.0541,106.3978,106.4276,42152.0
2024-05-24 13:00:00,107.03,107.11,106.56,106.91,153231.0,106.4376,106.5171,105.9702,106.3182,153231.0
2024-05-24 13:30:00,106.89,107.04,106.74,106.95,92927.0,106.2983,106.4475,106.1492,106.358,92927.0
2024-05-24 14:00:00,106.95,107.16,106.88,106.91,228963.0,106.358,106.5668,106.2884,106.3182,228963.0
2024-05-24 14:30:00,106.91,106.92,106.61,106.64,130255.0,106.3182,106.3282,106.0199,106.0497,130255.0
2024-05-24 15:00:00,106.62,106.68,106.4,106.49,81626.0,106.0298,106.0895,105.8111,105.9006,81626.0
2024-05-24 15:30:00,106.49,106.72,106.37,106.43,405610.0,105.9006,106.1293,105.7812,105.8409,405610.0
2024-05-28 09:30:00,106.43,107.24,106.26,106.52,259301.0,105.8409,106.6464,105.6718,105.9304,259301.0
2024-05-28 10:00:00,106.49,106.51,105.97,106.27,98202.0,105.9006,105.9204,105.3834,105.6818,98202.0
2024-05-28 10:30:00,106.24,106.58,106.02,106.44,204711.0,105.6519,105.9901,105.4332,105.8508,204711.0
2024-05-28 11:00:00,106.47,106.81,106.19,106.68,102063.0,105.8807,106.2188,105.6022,106.0895,102063.0
2024-05-28 11:30:00,106.66,106.68,106.1,106.18,87444.0,106.0696,106.0895,105.5127,105.5923,87444.0
2024-05-28 12:00:00,106.18,106.43,105.92,106.17,77817.0,105.5923,105.8409,105.3337,105.5823,77817.0
2024-05-28 12:30:00,106.15,106.64,106.12,106.22,94913.0,105.5624,106.0497,105.5326,105.632,94913.0
2024-05-28 13:00:00,106.22,106.24,105.39,105.44,210135.0,105.632,105.6519,104.8066,104.8564,210135.0
2024-05-28 13:30:00,105.42,105.48,105.13,105.43,102179.0,104.8365,104.8961,104.5481,104.8464,102179.0
2024-05-28 14:00:00,105.41,105.62,105.15,105.19,59914.0,104.8265,105.0354,104.568,104.6077,59914.0
2024-05-28 14:30:00,105.16,105.22,104.73,105.17,69361.0,104.5779,104.6376,104.1503,104.5879,69361.0
2024-05-28 15:00:00,105.14,105.61,105.13,105.43,320606.0,104.558,105.0254,104.5481,104.8464,320606.0
2024-05-28 15:30:00,105.45,105.64,105.32,105.44,529726.0,104.8663,105.0553,104.737,104.8564,529726.0
2024-05-29 09:30:00,104.0,104.24,102.92,103.29,189995.0,103.4243,103.663,102.3503,102.7183,189995.0
2024-05-29 10:00:00,103.23,103.77,102.96,103.52,146840.0,102.6586,103.1956,102.3901,102.947,146840.0
2024-05-29 10:30:00,103.51,104.09,103.37,103.41,209579.0,102.937,103.5138,102.7978,102.8376,209579.0
2024-05-29 11:00:00,103.41,103.73,103.29,103.59,91025.0,102.8376,103.1558,102.7183,103.0166,91025.0
2024-05-29 11:30:00,103.54,103.57,103.01,103.07,76369.0,102.9669,102.9967,102.4398,102.4995,76369.0
2024-05-29 12:00:00,103.04,103.25,102.84,103.2,70004.0,102.4696,102.6785,102.2708,102.6288,70004.0
2024-05-29 12:30:00,103.21,103.51,103.0,103.4,51385.0,102.6387,102.937,102.4299,102.8277,51385.0
2024-05-29 13:00:00,103.42,103.45,103.1,103.38,48392.0,102.8475,102.8774,102.5293,102.8078,48392.0
2024-05-29 13:30:00,103.37,103.41,103.01,103.4,70830.0,102.7978,102.8376,102.4398,102.8277,70830.0
2024-05-29 14:00:00,103.4,103.61,103.24,103.57,98905.0,102.8277,103.0365,102.6685,102.9967,98905.0
2024-05-29 14:30:00,103.55,103.69,103.38,103.45,114616.0,102.9768,103.1161,102.8078,102.8774,114616.0
2024-05-29 15:00:00,103.47,103.75,103.42,103.63,82443.0,102.8973,103.1757,102.8475,103.0564,82443.0
2024-05-29 15:30:00,103.65,103.85,103.16,103.21,328202.0,103.0763,103.2752,102.589,102.6387,328202.0
2024-05-30 09:30:00,103.22,104.49,103.22,104.18,107689.0,102.6487,103.9116,102.6487,103.6033,107689.0
2024-05-30 10:00:00,104.26,104.26,103.31,103.66,70494.0,103.6829,103.6829,102.7382,103.0862,70494.0
2024-05-30 10:30:00,103.61,104.04,103.49,103.84,67900.0,103.0365,103.4641,102.9172,103.2652,67900.0
2024-05-30 11:00:00,103.8,103.8,103.46,103.71,37445.0,103.2254,103.2254,102.8873,103.1359,37445.0
2024-05-30 11:30:00,103.68,103.96,103.65,103.84,51133.0,103.1061,103.3846,103.0763,103.2652,51133.0
2024-05-30 12:00:00,103.84,103.95,103.67,103.72,31230.0,103.2652,103.3746,103.0962,103.1459,31230.0
2024-05-30 12:30:00,103.7,103.83,103.56,103.76,33809.0,103.126,103.2553,102.9868,103.1857,33809.0
2024-05-30 13:00:00,103.77,104.07,103.71,103.99,52196.0,103.1956,103.4939,103.1359,103.4144,52196.0
2024-05-30 13:30:00,103.96,104.08,103.88,104.03,35685.0,103.3846,103.5039,103.305,103.4542,35685.0
2024-05-30 14:00:00,104.0,104.0,103.69,103.84,40652.0,103.4243,103.4243,103.1161,103.2652,40652.0
2024-05-30 14:30:00,103.83,103.95,103.73,103.94,54121.0,103.2553,103.3746,103.1558,103.3647,54121.0
2024-05-30 15:00:00,103.96,104.02,103.79,103.92,60581.0,103.3846,103.4442,103.2155,103.3448,60581.0
2024-05-30 15:30:00,103.94,104.0,103.48,103.85,169008.0,103.3647,103.4243,102.9072,103.2752,169008.0
2024-05-31 09:30:00,104.13,106.32,104.02,105.32,176928.0,103.5536,105.7315,103.4442,104.737,176928.0
2024-05-31 10:00:00,105.37,105.4,103.49,103.63,78015.0,104.7868,104.8166,102.9172,103.0564,78015.0
2024-05-31 10:30:00,103.64,103.66,103.12,103.54,58352.0,103.0663,103.0862,102.5492,102.9669,58352.0
2024-05-31 11:00:00,103.47,103.67,103.23,103.61,47122.0,102.8973,103.0962,102.6586,103.0365,47122.0
2024-05-31 11:30:00,103.61,103.7,102.68,102.72,73387.0,103.0365,103.126,102.1116,102.1514,73387.0
2024-05-31 12:00:00,102.68,102.68,101.33,101.49,187446.0,102.1116,102.1116,100.7691,100.9282,187446.0
2024-05-31 12:30:00,101.48,101.83,101.16,101.74,110395.0,100.9183,101.2663,100.6001,101.1768,110395.0
2024-05-31 13:00:00,101.79,102.03,101.64,101.96,74245.0,101.2266,101.4652,101.0774,101.3956,74245.0
2024-05-31 13:30:00,101.98,102.06,101.68,101.82,73244.0,101.4155,101.4951,101.1172,101.2564,73244.0
2024-05-31 14:00:00,101.82,101.94,101.66,101.67,89694.0,101.2564,101.3757,101.0973,101.1072,89694.0
2024-05-31 14:30:00,101.68,101.94,101.63,101.78,122933.0,101.1172,101.3757,101.0675,101.2166,122933.0
2024-05-31 15:00:00,101.76,101.88,101.6,101.75,151134.0,101.1967,101.3161,101.0376,101.1868,151134.0
2024-05-31 15:30:00,101.74,102.98,101.7,102.86,470981.0,101.1768,102.41,101.1371,102.2906,470981.0
2024-06-03 09:30:00,104.15,104.21,101.71,101.82,132480.0,103.5735,103.6332,101.147,101.2564,132480.0
2024-06-03 10:00:00,101.73,102.32,101.29,101.43,76743.0,101.1669,101.7536,100.7293,100.8686,76743.0
2024-06-03 10:30:00,101.39,101.65,100.63,101.23,69357.0,100.8288,101.0873,100.073,100.6697,69357.0
2024-06-03 11:00:00,101.26,102.23,100.82,102.19,98759.0,100.6995,101.6641,100.2619,101.6244,98759.0
2024-06-03 11:30:00,102.19,102.31,101.31,102.04,190961.0,101.6244,101.7437,100.7492,101.4752,190961.0
2024-06-03 12:00:00,102.05,102.14,100.87,101.13,149217.0,101.4851,101.5746,100.3117,100.5702,149217.0
2024-06-03 12:30:00,101.12,101.29,100.72,100.73,125530.0,100.5603,100.7293,100.1625,100.1724,125530.0
2024-06-03 13:00:00,100.72,101.67,100.71,101.65,158132.0,100.1625,101.1072,100.1525,101.0873,158132.0
2024-06-03 13:30:00,101.65,101.84,101.08,101.3,276425.0,101.0873,101.2763,100.5205,100.7393,276425.0
2024-06-03 14:00:00,101.35,102.08,101.34,101.95,243586.0,100.789,101.515,100.7791,101.3857,243586.0
2024-06-03 14:30:00,101.95,102.36,101.57,102.23,189913.0,101.3857,101.7934,101.0078,101.6641,189913.0
2024-06-03 15:00:00,102.24,102.77,102.07,102.67,195645.0,101.6741,102.2011,101.505,102.1017,195645.0
2024-06-03 15:30:00,102.78,103.26,102.54,103.24,467323.0,102.2111,102.6884,101.9724,102.6685,467323.0
2024-06-04 09:30:00,102.48,103.29,102.18,102.39,161690.0,101.9127,102.7183,101.6144,101.8232,161690.0
2024-06-04 10:00:00,102.51,102.65,101.9,102.09,124760.0,101.9426,102.0818,101.336,101.5249,124760.0
2024-06-04 10:30:00,102.05,102.4,101.86,101.98,249795.0,101.4851,101.8332,101.2962,101.4155,249795.0
2024-06-04 11:00:00,101.98,102.33,101.8,102.1,137081.0,101.4155,101.7636,101.2365,101.5349,137081.0
2024-06-04 11:30:00,102.14,102.42,101.99,102.2,122881.0,101.5746,101.8531,101.4255,101.6343,122881.0
2024-06-04 12:00:00,102.2,102.31,101.77,102.15,256018.0,101.6343,101.7437,101.2067,101.5846,256018.0
2024-06-04 12:30:00,102.1,102.13,101.54,101.56,100842.0,101.5349,101.5647,100.978,100.9978,100842.0
2024-06-04 13:00:00,101.54,101.6,101.0,101.29,86863.0,100.978,101.0376,100.4409,100.7293,86863.0
2024-06-04 13:30:00,101.33,101.44,100.96,101.42,58106.0,100.7691,100.8785,100.4012,100.8586,58106.0
2024-06-04 14:00:00,101.38,102.03,101.33,101.97,151782.0,100.8188,101.4652,100.7691,101.4056,151782.0
2024-06-04 14:30:00,101.98,102.09,101.71,101.78,173827.0,101.4155,101.5249,101.147,101.2166,173827.0
2024-06-04 15:00:00,101.77,101.93,101.56,101.88,145100.0,101.2067,101.3658,100.9978,101.3161,145100.0
2024-06-04 15:30:00,101.91,101.97,101.28,101.36,491863.0,101.3459,101.4056,100.7194,100.7989,491863.0
2024-06-05 09:30:00,102.05,102.19,100.73,100.79,164125.0,101.4851,101.6244,100.1724,100.2321,164125.0
2024-06-05 10:00:00,100.76,101.56,100.36,101.43,202993.0,100.2023,100.9978,99.8045,100.8686,202993.0
2024-06-05 10:30:00,101.44,102.2,101.37,101.99,139238.0,100.8785,101.6343,100.8089,101.4255,139238.0
2024-06-05 11:00:00,101.99,102.73,101.99,102.54,106532.0,101.4255,102.1614,101.4255,101.9724,106532.0
2024-06-05 11:30:00,102.52,102.7,102.42,102.67,77640.0,101.9525,102.1315,101.8531,102.1017,77640.0
2024-06-05 12:00:00,102.67,102.79,102.59,102.78,88317.0,102.1017,102.221,102.0221,102.2111,88317.0
2024-06-05 12:30:00,102.79,103.14,102.76,102.98,103761.0,102.221,102.5691,102.1912,102.41,103761.0
2024-06-05 13:00:00,102.96,103.08,102.71,102.86,61665.0,102.3901,102.5094,102.1415,102.2906,61665.0
2024-06-05 13:30:00,102.86,103.19,102.83,103.17,57918.0,102.2906,102.6188,102.2608,102.5989,57918.0
2024-06-05 14:00:00,103.16,103.21,102.98,103.13,90207.0,102.589,102.6387,102.41,102.5592,90207.0
2024-06-05 14:30:00,103.15,103.6,103.04,103.55,109203.0,102.579,103.0265,102.4696,102.9768,109203.0
2024-06-05 15:00:00,103.54,103.63,103.38,103.61,105108.0,102.9669,103.0564,102.8078,103.0365,105108.0
2024-06-05 15:30:00,103.61,103.62,103.32,103.4,350807.0,103.0365,103.0464,102.7481,102.8277,350807.0
2024-06-06 09:30:00,103.54,103.96,102.83,102.93,100281.0,102.9669,103.3846,102.2608,102.3603,100281.0
2024-06-06 10:00:00,102.75,102.75,102.04,102.37,93467.0,102.1813,102.1813,101.4752,101.8034,93467.0
2024-06-06 10:30:00,102.44,102.5,101.45,101.65,156619.0,101.873,101.9326,100.8885,101.0873,156619.0
2024-06-06 11:00:00,101.68,101.87,101.56,101.78,51424.0,101.1172,101.3061,100.9978,101.2166,51424.0
2024-06-06 11:30:00,101.81,101.88,101.28,101.31,58902.0,101.2465,101.3161,100.7194,100.7492,58902.0
2024-06-06 12:00:00,101.29,101.33,100.44,100.48,136281.0,100.7293,100.7691,99.884,99.9238,136281.0
2024-06-06 12:30:00,100.48,100.51,100.06,100.17,103559.0,99.9238,99.9537,99.5061,99.6155,103559.0
2024-06-06 13:00:00,100.18,100.46,99.95,100.06,150146.0,99.6255,99.9039,99.3968,99.5061,150146.0
2024-06-06 13:30:00,100.04,100.54,99.99,100.32,189781.0,99.4863,99.9835,99.4365,99.7647,189781.0
2024-06-06 14:00:00,100.3,100.43,99.64,99.94,114818.0,99.7448,99.8741,99.0885,99.3868,114818.0
2024-06-06 14:30:00,99.95,100.07,99.87,99.89,95706.0,99.3968,99.5161,99.3172,99.3371,95706.0
2024-06-06 15:00:00,99.87,99.88,99.13,99.2,154524.0,99.3172,99.3271,98.5813,98.6509,154524.0
2024-06-06 15:30:00,99.21,99.83,98.83,99.51,737951.0,98.6608,99.2774,98.283,98.9592,737951.0
2024-06-07 09:30:00,97.82,99.31,96.43,99.25,288053.0,97.2785,98.7603,95.8962,98.7006,288053.0
2024-06-07 10:00:00,99.26,99.66,98.98,99.25,117477.0,98.7106,99.1084,98.4321,98.7006,117477.0
2024-06-07 10:30:00,99.21,99.99,98.95,99.8,140771.0,98.6608,99.4365,98.4023,99.2476,140771.0
2024-06-07 11:00:00,99.76,99.77,99.44,99.48,107483.0,99.2078,99.2177,98.8896,98.9294,107483.0
2024-06-07 11:30:00,99.47,99.63,99.17,99.27,147123.0,98.9194,99.0785,98.6211,98.7205,147123.0
2024-06-07 12:00:00,99.26,99.52,99.16,99.47,204512.0,98.7106,98.9691,98.6111,98.9194,204512.0
2024-06-07 12:30:00,99.49,99.74,99.38,99.7,122763.0,98.9393,99.1879,98.8299,99.1481,122763.0
2024-06-07 13:00:00,99.7,99.82,99.49,99.76,101024.0,99.1481,99.2675,98.9393,99.2078,101024.0
2024-06-07 13:30:00,99.75,99.8,99.54,99.61,210873.0,99.1979,99.2476,98.989,99.0586,210873.0
2024-06-07 14:00:00,99.59,99.6,99.16,99.23,135662.0,99.0387,99.0487,98.6111,98.6807,135662.0
2024-06-07 14:30:00,99.22,99.33,99.04,99.29,224272.0,98.6708,98.7802,98.4918,98.7404,224272.0
2024-06-07 15:00:00,99.28,99.35,98.81,98.98,212675.0,98.7305,98.8001,98.2631,98.4321,212675.0
2024-06-07 15:30:00,98.97,99.12,97.97,97.99,1210603.0,98.4222,98.5713,97.4277,97.4476,1210603.0
2024-06-10 09:30:00,105.1,107.4,104.0,107.21,4085660.0,104.5182,106.8055,103.4243,106.6166,4085660.0
2024-06-10 10:00:00,107.2,108.54,107.13,108.04,1749383.0,106.6066,107.9392,106.537,107.442,1749383.0
2024-06-10 10:30:00,108.1,108.27,107.68,107.82,1052795.0,107.5016,107.6707,107.084,107.2232,1052795.0
2024-06-10 11:00:00,107.82,108.25,107.59,108.23,826510.0,107.2232,107.6508,106.9945,107.6309,826510.0
2024-06-10 11:30:00,108.22,108.34,108.04,108.28,599595.0,107.621,107.7403,107.442,107.6806,599595.0
2024-06-10 12:00:00,108.25,108.86,108.18,108.59,650133.0,107.6508,108.2574,107.5812,107.9889,650133.0
2024-06-10 12:30:00,108.59,109.1,108.44,109.02,509456.0,107.9889,108.4961,107.8398,108.4165,509456.0
2024-06-10 13:00:00,109.04,109.27,108.73,109.1,719197.0,108.4364,108.6652,108.1282,108.4961,719197.0
2024-06-10 13:30:00,109.12,110.0,109.06,109.57,716866.0,108.516,109.3911,108.4563,108.9635,716866.0
2024-06-10 14:00:00,109.57,110.3,109.33,110.24,674477.0,108.9635,109.6895,108.7248,109.6298,674477.0
2024-06-10 14:30:00,110.22,110.72,110.19,110.3,588651.0,109.6099,110.1071,109.5801,109.6895,588651.0
2024-06-10 15:00:00,110.27,110.42,109.91,110.18,661296.0,109.6596,109.8088,109.3016,109.5701,661296.0
2024-06-10 15:30:00,110.18,110.18,108.77,108.97,2180044.0,109.5701,109.5701,108.1679,108.3668,2180044.0
2024-06-11 09:30:00,108.45,109.03,107.36,108.89,590292.0,107.8497,108.4265,106.7657,108.2873,590292.0
2024-06-11 10:00:00,108.89,108.96,107.62,108.65,489799.0,108.2873,108.3569,107.0243,108.0486,489799.0
2024-06-11 10:30:00,108.65,109.05,108.43,108.67,402918.0,108.0486,108.4464,107.8298,108.0685,402918.0
2024-06-11 11:00:00,108.64,109.01,108.35,108.91,447606.0,108.0387,108.4066,107.7503,108.3072,447606.0
2024-06-11 11:30:00,108.91,108.98,108.42,108.84,310651.0,108.3072,108.3768,107.8199,108.2375,310651.0
2024-06-11 12:00:00,108.85,109.16,108.57,108.71,414572.0,108.2475,108.5558,107.969,108.1083,414572.0
2024-06-11 12:30:00,108.7,109.26,108.53,109.05,297194.0,108.0983,108.6552,107.9293,108.4464,297194.0
2024-06-11 13:00:00,109.02,109.21,108.82,109.16,282326.0,108.4165,108.6055,108.2177,108.5558,282326.0
2024-06-11 13:30:00,109.18,109.96,109.12,109.96,299508.0,108.5757,109.3513,108.516,109.3513,299508.0
2024-06-11 14:00:00,109.94,110.32,109.81,110.3,332773.0,109.3315,109.7094,109.2022,109.6895,332773.0
2024-06-11 14:30:00,110.28,110.4,109.91,109.98,309873.0,109.6696,109.7889,109.3016,109.3712,309873.0
2024-06-11 15:00:00,110.0,110.47,109.79,110.23,519009.0,109.3911,109.8585,109.1823,109.6199,519009.0
2024-06-11 15:30:00,110.2,110.28,109.72,110.21,1057291.0,109.59,109.6696,109.1127,109.6,1057291.0
2024-06-12 09:30:00,113.7,113.91,111.3,112.95,539903.0,113.0706,113.2795,110.6839,112.3248,539903.0
2024-06-12 10:00:00,113.03,113.26,111.96,112.29,587395.0,112.4044,112.6331,111.3403,111.6684,587395.0
2024-06-12 10:30:00,112.24,112.33,111.34,111.73,254854.0,111.6187,111.7082,110.7237,111.1115,254854.0
2024-06-12 11:00:00,111.73,112.09,111.58,111.73,298534.0,111.1115,111.4696,110.9624,111.1115,298534.0
2024-06-12 11:30:00,111.72,112.16,111.6,111.77,213134.0,111.1016,111.5392,110.9823,111.1513,213134.0
2024-06-12 12:00:00,111.82,111.88,111.4,111.75,222536.0,111.201,111.2607,110.7834,111.1314,222536.0
2024-06-12 12:30:00,111.75,111.83,111.51,111.62,156579.0,111.1314,111.211,110.8928,111.0022,156579.0
2024-06-12 13:00:00,111.59,112.0,111.56,111.86,219649.0,110.9723,111.3801,110.9425,111.2408,219649.0
2024-06-12 13:30:00,111.86,112.12,111.59,111.75,252569.0,111.2408,111.4994,110.9723,111.1314,252569.0
2024-06-12 14:00:00,111.75,111.92,111.01,111.72,318016.0,111.1314,111.3005,110.3955,111.1016,318016.0
2024-06-12 14:30:00,111.69,112.03,111.34,111.91,301771.0,111.0718,111.4099,110.7237,111.2906,301771.0
2024-06-12 15:00:00,111.92,112.09,111.12,111.21,273187.0,111.3005,111.4696,110.5049,110.5944,273187.0
2024-06-12 15:30:00,111.2,111.53,110.69,111.53,859732.0,110.5845,110.9127,110.0773,110.9127,859732.0
2024-06-13 09:30:00,111.32,111.68,110.34,110.76,269998.0,110.7038,111.0618,109.7292,110.1469,269998.0
2024-06-13 10:00:00,110.66,111.02,109.34,109.66,207961.0,110.0475,110.4055,108.7348,109.053,207961.0
2024-06-13 10:30:00,109.71,110.0,109.51,109.95,209010.0,109.1027,109.3911,108.9038,109.3414,209010.0
2024-06-13 11:00:00,109.92,110.44,109.67,110.35,172255.0,109.3116,109.8287,109.063,109.7392,172255.0
2024-06-13 11:30:00,110.34,110.58,110.13,110.42,123360.0,109.7292,109.9679,109.5204,109.8088,123360.0
2024-06-13 12:00:00,110.39,110.42,109.75,109.77,175457.0,109.779,109.8088,109.1425,109.1624,175457.0
2024-06-13 12:30:00,109.75,109.96,109.36,109.54,430859.0,109.1425,109.3513,108.7547,108.9337,430859.0
2024-06-13 13:00:00,109.53,109.77,109.19,109.53,336209.0,108.9237,109.1624,108.5856,108.9237,336209.0
2024-06-13 13:30:00,109.54,109.57,109.25,109.47,210073.0,108.9337,108.9635,108.6453,108.8641,210073.0
2024-06-13 14:00:00,109.46,109.65,109.32,109.45,312228.0,108.8541,109.0431,108.7149,108.8442,312228.0
2024-06-13 14:30:00,109.47,109.61,109.33,109.56,292107.0,108.8641,109.0033,108.7248,108.9536,292107.0
2024-06-13 15:00:00,109.55,109.64,109.39,109.54,438685.0,108.9436,109.0331,108.7845,108.9337,438685.0
2024-06-13 15:30:00,109.54,109.71,109.28,109.29,1234978.0,108.9337,109.1027,108.6751,108.6851,1234978.0
2024-06-14 09:30:00,108.2,109.61,108.02,108.85,321748.0,107.6011,109.0033,107.4221,108.2475,321748.0
2024-06-14 10:00:00,108.84,108.97,107.84,108.86,243894.0,108.2375,108.3668,107.2431,108.2574,243894.0
2024-06-14 10:30:00,108.84,109.02,108.52,108.77,213721.0,108.2375,108.4165,107.9193,108.1679,213721.0
2024-06-14 11:00:00,108.77,108.84,108.2,108.6,253504.0,108.1679,108.2375,107.6011,107.9989,253504.0
2024-06-14 11:30:00,108.61,108.84,108.28,108.5,299172.0,108.0088,108.2375,107.6806,107.8994,299172.0
2024-06-14 12:00:00,108.49,108.61,108.21,108.43,167945.0,107.8895,108.0088,107.611,107.8298,167945.0
2024-06-14 12:30:00,108.4,108.94,108.26,108.88,191764.0,107.8,108.337,107.6608,108.2773,191764.0
2024-06-14 13:00:00,108.89,109.41,108.86,109.25,204643.0,108.2873,108.8044,108.2574,108.6453,204643.0
2024-06-14 13:30:00,109.3,109.58,109.17,109.17,187471.0,108.695,108.9734,108.5657,108.5657,187471.0
2024-06-14 14:00:00,109.2,109.26,108.77,108.84,246634.0,108.5956,108.6552,108.1679,108.2375,246634.0
2024-06-14 14:30:00,108.87,109.32,108.8,109.28,186166.0,108.2674,108.7149,108.1978,108.6751,186166.0
2024-06-14 15:00:00,109.3,109.54,109.11,109.53,193391.0,108.695,108.9337,108.5061,108.9237,193391.0
2024-06-14 15:30:00,109.53,109.65,109.07,109.19,614542.0,108.9237,109.0431,108.4663,108.5856,614542.0
2024-06-17 09:30:00,110.12,110.24,108.99,109.63,346951.0,109.5105,109.6298,108.3867,109.0232,346951.0
2024-06-17 10:00:00,109.65,109.85,108.66,108.89,308174.0,109.0431,109.242,108.0585,108.2873,308174.0
2024-06-17 10:30:00,108.86,109.31,108.61,108.75,270888.0,108.2574,108.7049,108.0088,108.148,270888.0
2024-06-17 11:00:00,108.74,109.02,108.7,108.79,180783.0,108.1381,108.4165,108.0983,108.1878,180783.0
2024-06-17 11:30:00,108.78,108.85,108.25,108.61,204980.0,108.1779,108.2475,107.6508,108.0088,204980.0
2024-06-17 12:00:00,108.58,109.28,108.55,109.25,188293.0,107.979,108.6751,107.9492,108.6453,188293.0
2024-06-17 12:30:00,109.25,109.29,108.83,109.23,178064.0,108.6453,108.6851,108.2276,108.6254,178064.0
2024-06-17 13:00:00,109.25,109.72,109.22,109.55,159344.0,108.6453,109.1127,108.6154,108.9436,159344.0
2024-06-17 13:30:00,109.55,110.13,109.55,110.0,183149.0,108.9436,109.5204,108.9436,109.3911,183149.0
2024-06-17 14:00:00,110.0,110.53,109.96,110.5,204448.0,109.3911,109.9182,109.3513,109.8884,204448.0
2024-06-17 14:30:00,110.49,110.76,110.22,110.74,203325.0,109.8784,110.1469,109.6099,110.127,203325.0
2024-06-17 15:00:00,110.72,111.0,110.35,110.99,283719.0,110.1071,110.3856,109.7392,110.3756,283719.0
2024-06-17 15:30:00,110.97,110.97,109.96,110.25,710722.0,110.3558,110.3558,109.3513,109.6397,710722.0
2024-06-18 09:30:00,110.68,111.59,110.02,110.94,275454.0,110.0674,110.9723,109.411,110.3259,275454.0
2024-06-18 10:00:00,110.85,111.33,110.59,111.05,282566.0,110.2364,110.7138,109.9779,110.4353,282566.0
2024-06-18 10:30:00,111.09,111.57,110.89,110.94,218518.0,110.4751,110.9524,110.2762,110.3259,218518.0
2024-06-18 11:00:00,110.95,111.01,110.63,110.84,118188.0,110.3359,110.3955,110.0176,110.2265,118188.0
2024-06-18 11:30:00,110.86,111.53,110.83,111.48,140841.0,110.2464,110.9127,110.2165,110.8629,140841.0
2024-06-18 12:00:00,111.48,111.72,111.01,111.1,212572.0,110.8629,111.1016,110.3955,110.485,212572.0
2024-06-18 12:30:00,111.16,111.45,110.87,111.35,151805.0,110.5447,110.8331,110.2563,110.7337,151805.0
2024-06-18 13:00:00,111.35,111.46,111.25,111.4,159013.0,110.7337,110.843,110.6342,110.7834,159013.0
2024-06-18 13:30:00,111.4,111.47,111.08,111.15,156418.0,110.7834,110.853,110.4651,110.5348,156418.0
2024-06-18 14:00:00,111.16,111.37,110.95,111.17,191646.0,110.5447,110.7535,110.3359,110.5546,191646.0
2024-06-18 14:30:00,111.14,111.45,111.07,111.38,219967.0,110.5248,110.8331,110.4552,110.7635,219967.0
2024-06-18 15:00:00,111.37,111.4,110.84,110.86,287975.0,110.7535,110.7834,110.2265,110.2464,287975.0
2024-06-18 15:30:00,110.82,110.83,110.06,110.48,751588.0,110.2066,110.2165,109.4508,109.8685,751588.0
2024-06-20 09:30:00,110.31,111.32,110.1,110.85,428308.0,109.6994,110.7038,109.4906,110.2364,428308.0
2024-06-20 10:00:00,110.89,111.3,110.48,110.96,410938.0,110.2762,110.6839,109.8685,110.3458,410938.0
2024-06-20 10:30:00,110.96,111.53,110.86,111.18,358780.0,110.3458,110.9127,110.2464,110.5646,358780.0
2024-06-20 11:00:00,111.2,111.44,110.79,110.96,256690.0,110.5845,110.8232,110.1768,110.3458,256690.0
2024-06-20 11:30:00,110.96,111.19,110.39,110.41,242827.0,110.3458,110.5745,109.779,109.7989,242827.0
2024-06-20 12:00:00,110.42,110.53,109.69,109.79,256396.0,109.8088,109.9182,109.0828,109.1823,256396.0
2024-06-20 12:30:00,109.76,109.77,109.27,109.53,211648.0,109.1525,109.1624,108.6652,108.9237,211648.0
2024-06-20 13:00:00,109.54,109.57,109.19,109.34,230079.0,108.9337,108.9635,108.5856,108.7348,230079.0
2024-06-20 13:30:00,109.34,110.55,109.19,110.52,263384.0,108.7348,109.9381,108.5856,109.9082,263384.0
2024-06-20 14:00:00,110.56,110.89,110.31,110.84,286272.0,109.948,110.2762,109.6994,110.2265,286272.0
2024-06-20 14:30:00,110.84,110.85,110.28,110.28,245875.0,110.2265,110.2364,109.6696,109.6696,245875.0
2024-06-20 15:00:00,110.27,110.37,109.76,110.23,300498.0,109.6596,109.7591,109.1525,109.6199,300498.0
2024-06-20 15:30:00,110.22,110.59,109.93,110.06,1157005.0,109.6099,109.9779,109.3215,109.4508,1157005.0
2024-06-21 09:30:00,110.0,110.0,107.23,108.01,681050.0,109.3911,109.3911,106.6365,107.4121,681050.0
2024-06-21 10:00:00,107.97,108.75,107.91,108.18,383122.0,107.3724,108.148,107.3127,107.5812,383122.0
2024-06-21 10:30:00,108.17,108.45,107.61,108.43,417548.0,107.5713,107.8497,107.0144,107.8298,417548.0
2024-06-21 11:00:00,108.43,108.62,107.35,107.7,417341.0,107.8298,108.0188,106.7558,107.1039,417341.0
2024-06-21 11:30:00,107.7,107.74,107.18,107.56,381982.0,107.1039,107.1436,106.5867,106.9646,381982.0
2024-06-21 12:00:00,107.6,107.7,107.12,107.35,406329.0,107.0044,107.1039,106.5271,106.7558,406329.0
2024-06-21 12:30:00,107.35,107.48,107.18,107.23,349246.0,106.7558,106.8851,106.5867,106.6365,349246.0
2024-06-21 13:00:00,107.21,107.36,106.62,106.78,435764.0,106.6166,106.7657,106.0298,106.1889,435764.0
2024-06-21 13:30:00,106.74,106.76,106.01,106.03,472738.0,106.1492,106.1691,105.4232,105.4431,472738.0
2024-06-21 14:00:00,106.01,107.33,105.93,106.73,780600.0,105.4232,106.7359,105.3437,106.1392,780600.0
2024-06-21 14:30:00,106.73,108.2,106.72,107.99,1283050.0,106.1392,107.6011,106.1293,107.3922,1283050.0
2024-06-21 15:00:00,107.99,108.51,107.98,108.21,1319564.0,107.3922,107.9094,107.3823,107.611,1319564.0
2024-06-21 15:30:00,108.2,109.07,107.32,108.83,4807590.0,107.6011,108.4663,106.726,108.2276,4807590.0
2024-06-24 09:30:00,108.52,110.04,108.39,110.0,405555.0,107.9193,109.4309,107.79,109.3911,405555.0
2024-06-24 10:00:00,109.98,110.3,109.69,109.89,626851.0,109.3712,109.6895,109.0828,109.2817,626851.0
2024-06-24 10:30:00,109.94,110.2,109.72,109.97,349731.0,109.3315,109.59,109.1127,109.3613,349731.0
2024-06-24 11:00:00,109.98,110.06,109.69,110.01,307896.0,109.3712,109.4508,109.0828,109.4011,307896.0
2024-06-24 11:30:00,110.04,110.04,109.25,109.31,245223.0,109.4309,109.4309,108.6453,108.7049,245223.0
2024-06-24 12:00:00,109.28,109.34,108.87,108.91,213388.0,108.6751,108.7348,108.2674,108.3072,213388.0
2024-06-24 12:30:00,108.91,109.02,108.5,108.73,211641.0,108.3072,108.4165,107.8994,108.1282,211641.0
2024-06-24 13:00:00,108.73,108.86,108.03,108.31,198056.0,108.1282,108.2574,107.432,107.7105,198056.0
2024-06-24 13:30:00,108.32,108.32,107.93,107.94,194967.0,107.7204,107.7204,107.3326,107.3425,194967.0
2024-06-24 14:00:00,107.95,108.09,107.74,107.92,233328.0,107.3525,107.4917,107.1436,107.3226,233328.0
2024-06-24 14:30:00,107.92,108.2,107.82,108.12,212485.0,107.3226,107.6011,107.2232,107.5215,212485.0
2024-06-24 15:00:00,108.12,108.28,108.07,108.23,244412.0,107.5215,107.6806,107.4718,107.6309,244412.0
2024-06-24 15:30:00,108.22,108.25,107.47,107.47,905797.0,107.621,107.6508,106.8751,106.8751,905797.0
2024-06-25 09:30:00,106.99,107.97,106.61,107.32,207671.0,106.3978,107.3724,106.0199,106.726,207671.0
2024-06-25 10:00:00,107.24,107.61,106.97,107.22,162830.0,106.6464,107.0144,106.3779,106.6265,162830.0
2024-06-25 10:30:00,107.22,107.35,106.72,106.89,181167.0,106.6265,106.7558,106.1293,106.2983,181167.0
2024-06-25 11:00:00,106.92,107.08,106.64,106.86,171429.0,106.3282,106.4873,106.0497,106.2685,171429.0
2024-06-25 11:30:00,106.86,107.35,106.81,107.11,169688.0,106.2685,106.7558,106.2188,106.5171,169688.0
2024-06-25 12:00:00,107.11,107.12,106.81,106.82,164026.0,106.5171,106.5271,106.2188,106.2287,164026.0
2024-06-25 12:30:00,106.82,106.9,106.54,106.75,124453.0,106.2287,106.3083,105.9503,106.1591,124453.0
2024-06-25 13:00:00,106.72,107.0,106.63,106.85,128088.0,106.1293,106.4077,106.0398,106.2586,128088.0
2024-06-25 13:30:00,106.86,106.93,106.56,106.64,170105.0,106.2685,106.3381,105.9702,106.0497,170105.0
2024-06-25 14:00:00,106.63,107.23,106.59,107.23,153478.0,106.0398,106.6365,106.0,106.6365,153478.0
2024-06-25 14:30:00,107.22,107.22,106.72,106.88,152154.0,106.6265,106.6265,106.1293,106.2884,152154.0
2024-06-25 15:00:00,106.89,107.15,106.8,107.13,182099.0,106.2983,106.5569,106.2088,106.537,182099.0
2024-06-25 15:30:00,107.12,107.5,106.96,107.41,591455.0,106.5271,106.905,106.368,106.8155,591455.0
2024-06-26 09:30:00,106.88,107.35,106.11,106.3,201170.0,106.2884,106.7558,105.5227,105.7116,201170.0
2024-06-26 10:00:00,106.29,106.85,105.79,105.87,254929.0,105.7017,106.2586,105.2044,105.284,254929.0
2024-06-26 10:30:00,105.9,106.35,105.66,106.23,185558.0,105.3138,105.7613,105.0751,105.642,185558.0
2024-06-26 11:00:00,106.23,106.34,105.95,106.05,128833.0,105.642,105.7514,105.3635,105.463,128833.0
2024-06-26 11:30:00,106.04,106.32,105.89,106.16,126356.0,105.453,105.7315,105.3039,105.5724,126356.0
2024-06-26 12:00:00,106.15,106.23,105.87,106.04,97878.0,105.5624,105.642,105.284,105.453,97878.0
2024-06-26 12:30:00,106.01,106.14,105.84,106.04,103475.0,105.4232,105.5525,105.2542,105.453,103475.0
2024-06-26 13:00:00,106.06,106.07,105.77,105.97,151682.0,105.4729,105.4829,105.1845,105.3834,151682.0
2024-06-26 13:30:00,105.95,105.99,105.7,105.87,156539.0,105.3635,105.4033,105.1149,105.284,156539.0
2024-06-26 14:00:00,105.87,105.88,105.7,105.78,131844.0,105.284,105.2939,105.1149,105.1945,131844.0
2024-06-26 14:30:00,105.78,105.95,105.61,105.95,160145.0,105.1945,105.3635,105.0254,105.3635,160145.0
2024-06-26 15:00:00,105.96,106.0,105.54,105.66,253594.0,105.3735,105.4133,104.9558,105.0751,253594.0
2024-06-26 15:30:00,105.66,106.0,105.5,105.78,714285.0,105.0751,105.4133,104.916,105.1945,714285.0
2024-06-27 09:30:00,105.36,105.95,104.5,105.81,243666.0,104.7768,105.3635,103.9216,105.2243,243666.0
2024-06-27 10:00:00,105.79,106.19,105.5,105.79,150781.0,105.2044,105.6022,104.916,105.2044,150781.0
2024-06-27 10:30:00,105.77,105.86,105.11,105.26,73319.0,105.1845,105.274,104.5282,104.6774,73319.0
2024-06-27 11:00:00,105.26,105.45,105.04,105.45,110543.0,104.6774,104.8663,104.4586,104.8663,110543.0
2024-06-27 11:30:00,105.44,105.85,105.28,105.7,86512.0,104.8564,105.2641,104.6973,105.1149,86512.0
2024-06-27 12:00:00,105.7,106.12,105.54,106.02,101543.0,105.1149,105.5326,104.9558,105.4332,101543.0
2024-06-27 12:30:00,106.03,106.3,106.03,106.04,74226.0,105.4431,105.7116,105.4431,105.453,74226.0
2024-06-27 13:00:00,106.06,106.33,105.94,106.1,134695.0,105.4729,105.7414,105.3536,105.5127,134695.0
2024-06-27 13:30:00,106.1,106.15,105.84,105.98,221415.0,105.5127,105.5624,105.2542,105.3934,221415.0
2024-06-27 14:00:00,105.98,106.07,105.78,105.83,253807.0,105.3934,105.4829,105.1945,105.2442,253807.0
2024-06-27 14:30:00,105.79,105.91,105.68,105.89,99229.0,105.2044,105.3238,105.095,105.3039,99229.0
2024-06-27 15:00:00,105.88,106.1,105.76,105.94,241545.0,105.2939,105.5127,105.1746,105.3536,241545.0
2024-06-27 15:30:00,105.93,106.02,105.73,105.89,440103.0,105.3437,105.4332,105.1448,105.3039,440103.0
2024-06-28 09:30:00,106.1,107.26,105.67,106.76,249963.0,105.5127,106.6663,105.0851,106.1691,249963.0
2024-06-28 10:00:00,106.86,107.88,106.85,107.41,190746.0,106.2685,107.2829,106.2586,106.8155,190746.0
2024-06-28 10:30:00,107.39,107.61,106.44,106.52,122086.0,106.7956,107.0144,105.8508,105.9304,122086.0
2024-06-28 11:00:00,106.52,106.52,105.78,105.92,189292.0,105.9304,105.9304,105.1945,105.3337,189292.0
2024-06-28 11:30:00,105.92,106.12,105.79,105.99,94213.0,105.3337,105.5326,105.2044,105.4033,94213.0
2024-06-28 12:00:00,105.99,106.37,105.7,106.37,103074.0,105.4033,105.7812,105.1149,105.7812,103074.0
2024-06-28 12:30:00,106.32,106.39,105.74,106.02,126050.0,105.7315,105.8011,105.1547,105.4332,126050.0
2024-06-28 13:00:00,105.94,106.3,105.76,105.91,77834.0,105.3536,105.7116,105.1746,105.3238,77834.0
2024-06-28 13:30:00,105.91,105.91,105.55,105.59,71072.0,105.3238,105.3238,104.9658,105.0055,71072.0
2024-06-28 14:00:00,105.59,105.81,105.55,105.65,73021.0,105.0055,105.2243,104.9658,105.0652,73021.0
2024-06-28 14:30:00,105.63,105.73,105.49,105.58,105043.0,105.0453,105.1448,104.9061,104.9956,105043.0
2024-06-28 15:00:00,105.57,105.63,105.36,105.61,171426.0,104.9856,105.0453,104.7768,105.0254,171426.0
2024-06-28 15:30:00,105.6,106.19,105.05,105.34,2052581.0,105.0155,105.6022,104.4685,104.7569,2052581.0
2024-07-01 09:30:00,106.65,107.37,105.29,105.63,231289.0,106.0597,106.7757,104.7072,105.0453,231289.0
2024-07-01 10:00:00,105.68,105.89,104.42,104.65,154038.0,105.095,105.3039,103.842,104.0707,154038.0
2024-07-01 10:30:00,104.64,104.65,104.13,104.17,161340.0,104.0608,104.0707,103.5536,103.5934,161340.0
2024-07-01 11:00:00,104.16,104.63,103.92,104.48,171839.0,103.5834,104.0508,103.3448,103.9017,171839.0
2024-07-01 11:30:00,104.43,104.86,104.3,104.55,115812.0,103.852,104.2796,103.7227,103.9713,115812.0
2024-07-01 12:00:00,104.55,104.68,104.25,104.68,112826.0,103.9713,104.1006,103.673,104.1006,112826.0
2024-07-01 12:30:00,104.68,104.85,104.57,104.64,115408.0,104.1006,104.2696,103.9912,104.0608,115408.0
2024-07-01 13:00:00,104.64,105.14,104.63,105.11,73739.0,104.0608,104.558,104.0508,104.5282,73739.0
2024-07-01 13:30:00,105.09,105.18,104.93,105.07,70305.0,104.5083,104.5978,104.3492,104.4884,70305.0
2024-07-01 14:00:00,105.03,105.15,104.78,104.9,54355.0,104.4486,104.568,104.2,104.3194,54355.0
2024-07-01 14:30:00,104.89,105.1,104.85,104.87,82339.0,104.3094,104.5182,104.2696,104.2895,82339.0
2024-07-01 15:00:00,104.83,105.03,104.67,104.81,162173.0,104.2497,104.4486,104.0906,104.2299,162173.0
2024-07-01 15:30:00,104.79,104.96,104.42,104.51,376530.0,104.21,104.379,103.842,103.9315,376530.0
2024-07-02 09:30:00,104.2,104.81,103.63,104.52,91415.0,103.6232,104.2299,103.0564,103.9415,91415.0
2024-07-02 10:00:00,104.54,104.74,103.96,104.35,85393.0,103.9613,104.1602,103.3846,103.7724,85393.0
2024-07-02 10:30:00,104.38,104.47,104.11,104.37,81988.0,103.8022,103.8917,103.5337,103.7923,81988.0
2024-07-02 11:00:00,104.37,104.63,104.28,104.63,86167.0,103.7923,104.0508,103.7028,104.0508,86167.0
2024-07-02 11:30:00,104.64,104.75,104.49,104.51,80216.0,104.0608,104.1702,103.9116,103.9315,80216.0
2024-07-02 12:00:00,104.52,104.82,104.47,104.8,103925.0,103.9415,104.2398,103.8917,104.2199,103925.0
2024-07-02 12:30:00,104.81,104.83,104.67,104.75,32781.0,104.2299,104.2497,104.0906,104.1702,32781.0
2024-07-02 13:00:00,104.77,105.09,104.75,105.01,43887.0,104.1901,104.5083,104.1702,104.4287,43887.0
2024-07-02 13:30:00,105.02,105.24,104.94,105.14,57209.0,104.4387,104.6575,104.3591,104.558,57209.0
2024-07-02 14:00:00,105.21,105.68,105.19,105.61,89296.0,104.6276,105.095,104.6077,105.0254,89296.0
2024-07-02 14:30:00,105.61,105.62,105.27,105.27,58167.0,105.0254,105.0354,104.6873,104.6873,58167.0
2024-07-02 15:00:00,105.27,105.57,105.12,105.57,67647.0,104.6873,104.9856,104.5381,104.9856,67647.0
2024-07-02 15:30:00,105.55,105.97,105.47,105.95,280971.0,104.9658,105.3834,104.8862,105.3635,280971.0
2024-07-03 09:30:00,106.54,106.99,105.28,105.88,80034.0,105.9503,106.3978,104.6973,105.2939,80034.0
2024-07-03 10:00:00,106.0,106.79,105.75,106.5,67387.0,105.4133,106.1989,105.1646,105.9105,67387.0
2024-07-03 10:30:00,106.44,106.64,106.13,106.3,99069.0,105.8508,106.0497,105.5425,105.7116,99069.0
2024-07-03 11:00:00,106.27,106.49,106.2,106.34,97578.0,105.6818,105.9006,105.6122,105.7514,97578.0
2024-07-03 11:30:00,106.33,106.43,106.18,106.3,60194.0,105.7414,105.8409,105.5923,105.7116,60194.0
2024-07-03 12:00:00,106.28,106.45,106.18,106.35,102776.0,105.6917,105.8608,105.5923,105.7613,102776.0
2024-07-03 12:30:00,106.35,106.45,105.89,105.93,228961.0,105.7613,105.8608,105.3039,105.3437,228961.0
2024-07-05 09:30:00,105.66,105.66,104.25,104.58,202847.0,105.0751,105.0751,103.673,104.0011,202847.0
2024-07-05 10:00:00,104.57,104.64,104.08,104.62,106964.0,103.9912,104.0608,103.5039,104.0409,106964.0
2024-07-05 10:30:00,104.6,105.12,104.57,104.99,82200.0,104.021,104.5381,103.9912,104.4089,82200.0
2024-07-05 11:00:00,105.03,105.18,104.81,105.13,115037.0,104.4486,104.5978,104.2299,104.5481,115037.0
2024-07-05 11:30:00,105.14,105.47,105.03,105.32,58813.0,104.558,104.8862,104.4486,104.737,58813.0
2024-07-05 12:00:00,105.34,106.01,105.26,105.79,108344.0,104.7569,105.4232,104.6774,105.2044,108344.0
2024-07-05 12:30:00,105.78,105.83,105.52,105.66,60938.0,105.1945,105.2442,104.9359,105.0751,60938.0
2024-07-05 13:00:00,105.68,105.75,105.52,105.59,49174.0,105.095,105.1646,104.9359,105.0055,49174.0
2024-07-05 13:30:00,105.63,105.81,105.53,105.78,33101.0,105.0453,105.2243,104.9459,105.1945,33101.0
2024-07-05 14:00:00,105.78,105.78,105.53,105.63,34954.0,105.1945,105.1945,104.9459,105.0453,34954.0
2024-07-05 14:30:00,105.61,105.82,105.59,105.79,55019.0,105.0254,105.2343,105.0055,105.2044,55019.0
2024-07-05 15:00:00,105.8,106.01,105.71,105.94,86458.0,105.2144,105.4232,105.1249,105.3536,86458.0
2024-07-05 15:30:00,105.94,106.12,105.89,106.08,349852.0,105.3536,105.5326,105.3039,105.4928,349852.0
2024-07-08 09:30:00,106.13,106.82,105.48,105.77,82582.0,105.5425,106.2287,104.8961,105.1845,82582.0
2024-07-08 10:00:00,105.75,106.3,105.29,105.38,102695.0,105.1646,105.7116,104.7072,104.7967,102695.0
2024-07-08 10:30:00,105.3,105.47,105.0,105.04,59923.0,104.7171,104.8862,104.4188,104.4586,59923.0
2024-07-08 11:00:00,105.08,105.25,105.0,105.1,43167.0,104.4984,104.6674,104.4188,104.5182,43167.0
2024-07-08 11:30:00,105.1,105.18,104.71,104.85,106051.0,104.5182,104.5978,104.1304,104.2696,106051.0
2024-07-08 12:00:00,104.85,105.1,104.78,105.05,69131.0,104.2696,104.5182,104.2,104.4685,69131.0
2024-07-08 12:30:00,105.0,105.14,104.86,104.86,60170.0,104.4188,104.558,104.2796,104.2796,60170.0
2024-07-08 13:00:00,104.85,104.96,104.81,104.83,42569.0,104.2696,104.379,104.2299,104.2497,42569.0
2024-07-08 13:30:00,104.83,105.12,104.83,105.02,40331.0,104.2497,104.5381,104.2497,104.4387,40331.0
2024-07-08 14:00:00,105.01,105.01,104.81,104.83,37761.0,104.4287,104.4287,104.2299,104.2497,37761.0
2024-07-08 14:30:00,104.82,104.97,104.75,104.94,82701.0,104.2398,104.389,104.1702,104.3591,82701.0
2024-07-08 15:00:00,104.93,105.17,104.88,105.11,69097.0,104.3492,104.5879,104.2995,104.5282,69097.0
2024-07-08 15:30:00,105.1,105.17,104.98,105.12,249668.0,104.5182,104.5879,104.3989,104.5381,249668.0
2024-07-09 09:30:00,105.2,105.2,104.31,104.4,96135.0,104.6177,104.6177,103.7326,103.8221,96135.0
2024-07-09 10:00:00,104.48,104.76,104.1,104.3,118383.0,103.9017,104.1801,103.5238,103.7227,118383.0
2024-07-09 10:30:00,104.27,104.59,104.1,104.54,126124.0,103.6928,104.0111,103.5238,103.9613,126124.0
2024-07-09 11:00:00,104.53,104.86,104.36,104.84,95800.0,103.9514,104.2796,103.7823,104.2597,95800.0
2024-07-09 11:30:00,104.88,105.58,104.82,105.54,85554.0,104.2995,104.9956,104.2398,104.9558,85554.0
2024-07-09 12:00:00,105.54,106.0,105.5,105.92,99517.0,104.9558,105.4133,104.916,105.3337,99517.0
2024-07-09 12:30:00,105.91,106.29,105.71,106.27,68029.0,105.3238,105.7017,105.1249,105.6818,68029.0
2024-07-09 13:00:00,106.29,106.61,105.87,106.09,66710.0,105.7017,106.0199,105.284,105.5028,66710.0
2024-07-09 13:30:00,106.08,106.34,106.08,106.28,62096.0,105.4928,105.7514,105.4928,105.6917,62096.0
2024-07-09 14:00:00,106.28,106.33,106.15,106.26,80007.0,105.6917,105.7414,105.5624,105.6718,80007.0
2024-07-09 14:30:00,106.26,106.35,105.95,106.04,75827.0,105.6718,105.7613,105.3635,105.453,75827.0
2024-07-09 15:00:00,106.04,106.04,105.76,105.85,110861.0,105.453,105.453,105.1746,105.2641,110861.0
2024-07-09 15:30:00,105.87,106.01,105.55,105.59,416321.0,105.284,105.4232,104.9658,105.0055,416321.0
2024-07-10 09:30:00,106.64,107.31,106.01,106.9,183840.0,106.0497,106.716,105.4232,106.3083,183840.0
2024-07-10 10:00:00,106.87,107.77,106.82,107.66,110351.0,106.2784,107.1735,106.2287,107.0641,110351.0
2024-07-10 10:30:00,107.66,107.96,107.52,107.84,77498.0,107.0641,107.3624,106.9249,107.2431,77498.0
2024-07-10 11:00:00,107.87,108.0,107.38,107.48,125622.0,107.2729,107.4022,106.7856,106.8851,125622.0
2024-07-10 11:30:00,107.51,107.69,107.43,107.44,108288.0,106.9149,107.0939,106.8353,106.8453,108288.0
2024-07-10 12:00:00,107.44,107.95,107.3,107.66,79805.0,106.8453,107.3525,106.7061,107.0641,79805.0
2024-07-10 12:30:00,107.66,107.8,107.56,107.7,83022.0,107.0641,107.2033,106.9646,107.1039,83022.0
2024-07-10 13:00:00,107.71,108.11,107.7,107.88,133094.0,107.1138,107.5116,107.1039,107.2829,133094.0
2024-07-10 13:30:00,107.88,108.28,107.88,108.25,92498.0,107.2829,107.6806,107.2829,107.6508,92498.0
2024-07-10 14:00:00,108.25,108.46,108.16,108.33,100122.0,107.6508,107.8596,107.5613,107.7304,100122.0
2024-07-10 14:30:00,108.36,108.85,108.22,108.83,128625.0,107.7602,108.2475,107.621,108.2276,128625.0
2024-07-10 15:00:00,108.84,109.03,108.79,108.88,157591.0,108.2375,108.4265,108.1878,108.2773,157591.0
2024-07-10 15:30:00,108.88,109.56,108.88,109.44,457933.0,108.2773,108.9536,108.2773,108.8342,457933.0
2024-07-11 09:30:00,110.0,110.65,109.19,109.75,280895.0,109.3911,110.0375,108.5856,109.1425,280895.0
2024-07-11 10:00:00,109.75,110.29,109.13,109.83,162125.0,109.1425,109.6795,108.5259,109.2221,162125.0
2024-07-11 10:30:00,109.84,110.32,109.81,109.87,167509.0,109.232,109.7094,109.2022,109.2618,167509.0
2024-07-11 11:00:00,109.92,110.04,109.13,109.32,173216.0,109.3116,109.4309,108.5259,108.7149,173216.0
2024-07-11 11:30:00,109.32,109.38,109.03,109.12,132868.0,108.7149,108.7746,108.4265,108.516,132868.0
2024-07-11 12:00:00,109.12,109.12,108.66,108.91,122863.0,108.516,108.516,108.0585,108.3072,122863.0
2024-07-11 12:30:00,108.9,108.99,108.57,108.73,63240.0,108.2972,108.3867,107.969,108.1282,63240.0
2024-07-11 13:00:00,108.72,108.98,108.6,108.95,95266.0,108.1182,108.3768,107.9989,108.3469,95266.0
2024-07-11 13:30:00,108.95,109.01,108.75,108.81,49626.0,108.3469,108.4066,108.148,108.2077,49626.0
2024-07-11 14:00:00,108.78,109.17,108.78,108.8,60120.0,108.1779,108.5657,108.1779,108.1978,60120.0
2024-07-11 14:30:00,108.81,109.11,108.8,108.98,215312.0,108.2077,108.5061,108.1978,108.3768,215312.0
2024-07-11 15:00:00,108.95,109.01,108.74,108.81,140551.0,108.3469,108.4066,108.1381,108.2077,140551.0
2024-07-11 15:30:00,108.83,109.14,108.76,108.8,406764.0,108.2276,108.5359,108.158,108.1978,406764.0
2024-07-12 09:30:00,108.7,109.6,108.01,109.54,152703.0,108.0983,108.9933,107.4121,108.9337,152703.0
2024-07-12 10:00:00,109.58,110.25,109.56,110.06,112619.0,108.9734,109.6397,108.9536,109.4508,112619.0
2024-07-12 10:30:00,110.02,110.22,109.96,110.15,71076.0,109.411,109.6099,109.3513,109.5403,71076.0
2024-07-12 11:00:00,110.2,110.48,110.02,110.47,78616.0,109.59,109.8685,109.411,109.8585,78616.0
2024-07-12 11:30:00,110.47,111.08,110.36,110.49,76031.0,109.8585,110.4651,109.7491,109.8784,76031.0
2024-07-12 12:00:00,110.55,110.67,110.28,110.55,73388.0,109.9381,110.0574,109.6696,109.9381,73388.0
2024-07-12 12:30:00,110.58,110.61,110.34,110.57,32478.0,109.9679,109.9977,109.7292,109.958,32478.0
2024-07-12 13:00:00,110.6,111.17,110.56,111.09,109965.0,109.9878,110.5546,109.948,110.4751,109965.0
2024-07-12 13:30:00,111.07,111.43,111.02,111.33,70503.0,110.4552,110.8132,110.4055,110.7138,70503.0
2024-07-12 14:00:00,111.3,111.66,111.24,111.5,93891.0,110.6839,111.0419,110.6243,110.8828,93891.0
2024-07-12 14:30:00,111.52,111.75,111.32,111.65,119395.0,110.9027,111.1314,110.7038,111.032,119395.0
2024-07-12 15:00:00,111.65,111.68,110.76,110.79,134943.0,111.032,111.0618,110.1469,110.1768,134943.0
2024-07-12 15:30:00,110.77,110.88,110.42,110.74,477802.0,110.1569,110.2663,109.8088,110.127,477802.0
2024-07-15 09:30:00,112.2,114.08,112.2,113.67,461311.0,111.5789,113.4485,111.5789,113.0408,461311.0
2024-07-15 10:00:00,113.71,114.42,113.62,113.92,213778.0,113.0806,113.7867,112.9911,113.2894,213778.0
2024-07-15 10:30:00,113.88,114.36,113.86,114.27,178039.0,113.2496,113.727,113.2298,113.6375,178039.0
2024-07-15 11:00:00,114.27,114.85,114.2,114.52,165576.0,113.6375,114.2143,113.5679,113.8861,165576.0
2024-07-15 11:30:00,114.52,115.0,114.48,114.94,188465.0,113.8861,114.3634,113.8463,114.3038,188465.0
2024-07-15 12:00:00,114.94,115.0,114.65,114.66,81291.0,114.3038,114.3634,114.0154,114.0253,81291.0
2024-07-15 12:30:00,114.61,114.85,114.38,114.69,78709.0,113.9756,114.2143,113.7469,114.0552,78709.0
2024-07-15 13:00:00,114.66,114.79,114.43,114.6,88166.0,114.0253,114.1546,113.7966,113.9657,88166.0
2024-07-15 13:30:00,114.59,114.72,114.38,114.47,85330.0,113.9557,114.085,113.7469,113.8364,85330.0
2024-07-15 14:00:00,114.46,114.78,114.44,114.68,110458.0,113.8264,114.1447,113.8065,114.0452,110458.0
2024-07-15 14:30:00,114.67,114.85,114.61,114.78,84531.0,114.0353,114.2143,113.9756,114.1447,84531.0
2024-07-15 15:00:00,114.77,114.78,114.52,114.62,129792.0,114.1347,114.1447,113.8861,113.9856,129792.0
2024-07-15 15:30:00,114.63,114.98,114.3,114.98,436864.0,113.9955,114.3436,113.6673,114.3436,436864.0
2024-07-16 09:30:00,115.43,117.07,115.25,116.44,177997.0,114.7911,116.422,114.6121,115.7955,177997.0
2024-07-16 10:00:00,116.43,116.63,115.68,116.48,271210.0,115.7855,115.9844,115.0397,115.8353,271210.0
2024-07-16 10:30:00,116.43,116.76,116.08,116.45,207509.0,115.7855,116.1137,115.4375,115.8054,207509.0
2024-07-16 11:00:00,116.47,116.8,116.07,116.11,220239.0,115.8253,116.1535,115.4275,115.4673,220239.0
2024-07-16 11:30:00,116.12,116.12,115.34,115.37,126347.0,115.4772,115.4772,114.7016,114.7314,126347.0
2024-07-16 12:00:00,115.37,115.53,115.17,115.17,156315.0,114.7314,114.8905,114.5325,114.5325,156315.0
2024-07-16 12:30:00,115.22,115.48,115.1,115.27,88572.0,114.5822,114.8408,114.4629,114.632,88572.0
2024-07-16 13:00:00,115.24,115.27,114.84,114.93,111347.0,114.6021,114.632,114.2043,114.2938,111347.0
2024-07-16 13:30:00,114.93,115.06,114.8,114.95,89486.0,114.2938,114.4231,114.1646,114.3137,89486.0
2024-07-16 14:00:00,114.98,115.69,114.98,115.55,208813.0,114.3436,115.0496,114.3436,114.9104,208813.0
2024-07-16 14:30:00,115.55,116.21,115.54,116.16,178610.0,114.9104,115.5668,114.9005,115.517,178610.0
2024-07-16 15:00:00,116.16,116.27,116.01,116.27,194479.0,115.517,115.6264,115.3679,115.6264,194479.0
2024-07-16 15:30:00,116.28,116.75,116.26,116.67,465373.0,115.6364,116.1038,115.6165,116.0242,465373.0
2024-07-17 09:30:00,115.31,116.06,114.82,115.11,204177.0,114.6717,115.4176,114.1844,114.4728,204177.0
2024-07-17 10:00:00,115.01,115.09,113.6,113.62,248288.0,114.3734,114.4529,112.9712,112.9911,248288.0
2024-07-17 10:30:00,113.61,114.73,113.51,114.06,244966.0,112.9811,114.0949,112.8817,113.4287,244966.0
2024-07-17 11:00:00,114.06,114.5,113.79,114.16,177635.0,113.4287,113.8662,113.1601,113.5281,177635.0
2024-07-17 11:30:00,114.18,114.19,113.76,113.98,103265.0,113.548,113.5579,113.1303,113.3491,103265.0
2024-07-17 12:00:00,113.98,114.02,113.36,113.36,169030.0,113.3491,113.3889,112.7325,112.7325,169030.0
2024-07-17 12:30:00,113.37,113.57,113.05,113.47,91869.0,112.7425,112.9414,112.4242,112.8419,91869.0
2024-07-17 13:00:00,113.43,113.52,112.84,113.25,74106.0,112.8021,112.8916,112.2154,112.6231,74106.0
2024-07-17 13:30:00,113.25,113.44,113.17,113.18,73065.0,112.6231,112.8121,112.5436,112.5535,73065.0
2024-07-17 14:00:00,113.18,113.88,113.07,113.72,149252.0,112.5535,113.2496,112.4441,113.0905,149252.0
2024-07-17 14:30:00,113.71,113.83,113.39,113.5,93542.0,113.0806,113.1999,112.7624,112.8718,93542.0
2024-07-17 15:00:00,113.49,114.18,113.35,114.1,157546.0,112.8618,113.548,112.7226,113.4684,157546.0
2024-07-17 15:30:00,114.1,114.16,113.78,113.79,499032.0,113.4684,113.5281,113.1502,113.1601,499032.0
2024-07-18 09:30:00,113.73,116.07,112.67,116.01,145320.0,113.1005,115.4275,112.0463,115.3679,145320.0
2024-07-18 10:00:00,116.01,116.93,115.88,116.85,434692.0,115.3679,116.2828,115.2386,116.2032,434692.0
2024-07-18 10:30:00,116.86,116.95,115.65,116.06,278381.0,116.2132,116.3027,115.0098,115.4176,278381.0
2024-07-18 11:00:00,116.05,116.13,114.46,114.46,107970.0,115.4076,115.4872,113.8264,113.8264,107970.0
2024-07-18 11:30:00,114.5,114.62,113.83,114.36,182547.0,113.8662,113.9856,113.1999,113.727,182547.0
2024-07-18 12:00:00,114.36,114.67,114.16,114.62,192001.0,113.727,114.0353,113.5281,113.9856,192001.0
2024-07-18 12:30:00,114.57,115.91,114.5,115.77,208063.0,113.9358,115.2684,113.8662,115.1292,208063.0
2024-07-18 13:00:00,115.75,116.05,115.57,115.81,226966.0,115.1093,115.4076,114.9303,115.169,226966.0
2024-07-18 13:30:00,115.87,116.43,115.8,115.84,107617.0,115.2286,115.7855,115.159,115.1988,107617.0
2024-07-18 14:00:00,115.84,115.86,115.09,115.09,256923.0,115.1988,115.2187,114.4529,114.4529,256923.0
2024-07-18 14:30:00,115.06,115.11,114.19,114.37,197102.0,114.4231,114.4728,113.5579,113.7369,197102.0
2024-07-18 15:00:00,114.34,114.78,114.01,114.42,187682.0,113.7071,114.1447,113.3789,113.7867,187682.0
2024-07-18 15:30:00,114.41,115.28,114.33,114.87,340807.0,113.7767,114.6419,113.6972,114.2342,340807.0
2024-07-19 09:30:00,115.29,116.26,114.12,116.02,211451.0,114.6518,115.6165,113.4883,115.3778,211451.0
2024-07-19 10:00:00,116.13,116.43,115.48,115.53,64062.0,115.4872,115.7855,114.8408,114.8905,64062.0
2024-07-19 10:30:00,115.62,116.32,115.45,116.15,96488.0,114.98,115.6761,114.811,115.5071,96488.0
2024-07-19 11:00:00,116.2,116.58,116.04,116.14,60945.0,115.5568,115.9347,115.3977,115.4971,60945.0
2024-07-19 11:30:00,116.16,116.67,115.96,116.67,69969.0,115.517,116.0242,115.3181,116.0242,69969.0
2024-07-19 12:00:00,116.68,116.84,116.38,116.47,54792.0,116.0341,116.1933,115.7358,115.8253,54792.0
2024-07-19 12:30:00,116.44,116.47,115.93,116.04,63394.0,115.7955,115.8253,115.2883,115.3977,63394.0
2024-07-19 13:00:00,116.03,116.07,115.53,115.75,108670.0,115.3877,115.4275,114.8905,115.1093,108670.0
2024-07-19 13:30:00,115.78,115.97,115.57,115.84,73650.0,115.1391,115.3281,114.9303,115.1988,73650.0
2024-07-19 14:00:00,115.84,115.93,115.55,115.58,82309.0,115.1988,115.2883,114.9104,114.9402,82309.0
2024-07-19 14:30:00,115.57,115.7,115.24,115.55,146369.0,114.9303,115.0596,114.6021,114.9104,146369.0
2024-07-19 15:00:00,115.56,115.92,115.53,115.75,128558.0,114.9203,115.2784,114.8905,115.1093,128558.0
2024-07-19 15:30:00,115.74,115.8,114.84,115.16,445256.0,115.0994,115.159,114.2043,114.5226,445256.0
2024-07-22 09:30:00,116.55,117.82,115.94,116.04,161447.0,115.9049,117.1678,115.2982,115.3977,161447.0
2024-07-22 10:00:00,116.1,117.59,115.69,117.44,205153.0,115.4574,116.9391,115.0496,116.7899,205153.0
2024-07-22 10:30:00,117.45,118.12,117.37,118.08,182089.0,116.7999,117.4662,116.7203,117.4264,182089.0
2024-07-22 11:00:00,118.08,118.12,117.23,117.26,128153.0,117.4264,117.4662,116.5811,116.6109,128153.0
2024-07-22 11:30:00,117.2,117.46,117.11,117.29,78251.0,116.5513,116.8098,116.4618,116.6408,78251.0
2024-07-22 12:00:00,117.29,117.57,116.99,117.04,113675.0,116.6408,116.9192,116.3424,116.3922,113675.0
2024-07-22 12:30:00,117.02,117.26,116.75,117.26,78312.0,116.3723,116.6109,116.1038,116.6109,78312.0
2024-07-22 13:00:00,117.28,117.4,117.03,117.18,72340.0,116.6308,116.7502,116.3822,116.5314,72340.0
2024-07-22 13:30:00,117.22,117.59,117.19,117.48,58618.0,116.5712,116.9391,116.5413,116.8297,58618.0
2024-07-22 14:00:00,117.47,117.5,117.05,117.19,69703.0,116.8198,116.8496,116.4021,116.5413,69703.0
2024-07-22 14:30:00,117.18,117.48,117.12,117.14,137958.0,116.5314,116.8297,116.4717,116.4916,137958.0
2024-07-22 15:00:00,117.16,117.66,116.96,117.6,141697.0,116.5115,117.0087,116.3126,116.9491,141697.0
2024-07-22 15:30:00,117.6,118.04,117.36,117.89,710251.0,116.9491,117.3866,116.7104,117.2375,710251.0
2024-07-23 09:30:00,117.65,118.95,117.3,118.87,63889.0,116.9988,118.2916,116.6507,118.212,63889.0
2024-07-23 10:00:00,118.8,119.86,118.65,118.9,205255.0,118.1424,119.1965,117.9932,118.2419,205255.0
2024-07-23 10:30:00,118.89,118.99,118.0,118.44,115741.0,118.2319,118.3314,117.3468,117.7844,115741.0
2024-07-23 11:00:00,118.46,119.16,118.43,118.55,62192.0,117.8043,118.5004,117.7745,117.8938,62192.0
2024-07-23 11:30:00,118.55,119.18,118.49,119.15,85806.0,117.8938,118.5203,117.8341,118.4905,85806.0
2024-07-23 12:00:00,119.18,119.21,118.57,118.82,71875.0,118.5203,118.5501,117.9137,118.1623,71875.0
2024-07-23 12:30:00,118.76,118.76,118.47,118.6,40852.0,118.1026,118.1026,117.8142,117.9435,40852.0
2024-07-23 13:00:00,118.58,118.76,118.47,118.72,54983.0,117.9236,118.1026,117.8142,118.0629,54983.0
2024-07-23 13:30:00,118.76,119.02,118.45,119.0,41284.0,118.1026,118.3612,117.7944,118.3413,41284.0
2024-07-23 14:00:00,119.05,119.26,118.85,118.91,95193.0,118.391,118.5999,118.1921,118.2518,95193.0
2024-07-23 14:30:00,118.93,119.02,118.69,118.85,109160.0,118.2717,118.3612,118.033,118.1921,109160.0
2024-07-23 15:00:00,118.84,119.08,118.68,118.97,120547.0,118.1822,118.4209,118.0231,118.3115,120547.0
2024-07-23 15:30:00,118.96,118.96,117.83,117.96,618279.0,118.3015,118.3015,117.1778,117.3071,618279.0
2024-07-24 09:30:00,117.43,119.14,117.27,117.84,202102.0,116.78,118.4805,116.6209,117.1877,202102.0
2024-07-24 10:00:00,117.94,118.62,117.31,118.61,176790.0,117.2872,117.9634,116.6607,117.9535,176790.0
2024-07-24 10:30:00,118.6,119.08,118.5,119.0,53861.0,117.9435,118.4209,117.8441,118.3413,53861.0
2024-07-24 11:00:00,119.01,119.1,118.62,118.89,254020.0,118.3513,118.4408,117.9634,118.2319,254020.0
2024-07-24 11:30:00,118.89,119.03,117.86,117.87,261917.0,118.2319,118.3711,117.2076,117.2176,261917.0
2024-07-24 12:00:00,117.9,118.56,117.9,118.2,71267.0,117.2474,117.9037,117.2474,117.5457,71267.0
2024-07-24 12:30:00,118.19,118.25,117.27,117.4,91033.0,117.5358,117.5955,116.6209,116.7502,91033.0
2024-07-24 13:00:00,117.4,117.83,117.23,117.69,90861.0,116.7502,117.1778,116.5811,117.0386,90861.0
2024-07-24 13:30:00,117.62,117.92,117.4,117.4,58458.0,116.9689,117.2673,116.7502,116.7502,58458.0
2024-07-24 14:00:00,117.43,117.48,116.56,116.67,217637.0,116.78,116.8297,115.9148,116.0242,217637.0
2024-07-24 14:30:00,116.7,116.92,116.23,116.38,114182.0,116.054,116.2728,115.5866,115.7358,114182.0
2024-07-24 15:00:00,116.36,116.51,115.73,115.87,143546.0,115.7159,115.8651,115.0894,115.2286,143546.0
2024-07-24 15:30:00,115.86,116.35,115.51,115.74,429592.0,115.2187,115.706,114.8706,115.0994,429592.0
2024-07-25 09:30:00,115.85,116.14,113.93,115.39,180137.0,115.2087,115.4971,113.2994,114.7513,180137.0
2024-07-25 10:00:00,115.39,115.43,113.59,115.22,275881.0,114.7513,114.7911,112.9613,114.5822,275881.0
2024-07-25 10:30:00,115.18,116.23,114.89,116.19,213913.0,114.5425,115.5866,114.2541,115.5469,213913.0
2024-07-25 11:00:00,116.24,117.13,116.15,116.85,170200.0,115.5966,116.4817,115.5071,116.2032,170200.0
2024-07-25 11:30:00,116.86,117.03,116.26,116.81,207798.0,116.2132,116.3822,115.6165,116.1634,207798.0
2024-07-25 12:00:00,116.88,118.08,116.81,118.05,76581.0,116.233,117.4264,116.1634,117.3966,76581.0
2024-07-25 12:30:00,118.08,118.35,117.83,118.35,70036.0,117.4264,117.6949,117.1778,117.6949,70036.0
2024-07-25 13:00:00,118.36,118.99,118.02,118.14,140023.0,117.7048,118.3314,117.3667,117.4861,140023.0
2024-07-25 13:30:00,118.06,118.29,117.8,118.06,89067.0,117.4065,117.6352,117.1479,117.4065,89067.0
2024-07-25 14:00:00,118.01,118.08,117.59,117.8,78900.0,117.3568,117.4264,116.9391,117.1479,78900.0
2024-07-25 14:30:00,117.76,118.0,116.97,117.14,115316.0,117.1082,117.3468,116.3225,116.4916,115316.0
2024-07-25 15:00:00,117.16,117.99,117.15,117.97,182694.0,116.5115,117.3369,116.5015,117.317,182694.0
2024-07-25 15:30:00,117.95,118.06,116.65,116.72,408279.0,117.2971,117.4065,116.0043,116.0739,408279.0
2024-07-26 09:30:00,119.46,120.14,118.04,118.29,179255.0,118.7988,119.475,117.3866,117.6352,179255.0
2024-07-26 10:00:00,118.28,119.57,118.2,119.32,146871.0,117.6253,118.9082,117.5457,118.6595,146871.0
2024-07-26 10:30:00,119.3,119.42,118.32,119.3,96472.0,118.6396,118.759,117.6651,118.6396,96472.0
2024-07-26 11:00:00,119.27,119.48,118.78,119.26,102257.0,118.6098,118.8187,118.1225,118.5999,102257.0
2024-07-26 11:30:00,119.27,119.63,119.03,119.6,155903.0,118.6098,118.9678,118.3711,118.938,155903.0
2024-07-26 12:00:00,119.64,119.87,119.13,119.13,93803.0,118.9778,119.2065,118.4706,118.4706,93803.0
2024-07-26 12:30:00,119.2,119.28,118.69,119.22,111294.0,118.5402,118.6198,118.033,118.5601,111294.0
2024-07-26 13:00:00,119.21,119.42,118.95,119.35,69881.0,118.5501,118.759,118.2916,118.6894,69881.0
2024-07-26 13:30:00,119.32,119.47,118.55,118.77,101208.0,118.6595,118.8087,117.8938,118.1126,101208.0
2024-07-26 14:00:00,118.8,118.94,118.4,118.61,67213.0,118.1424,118.2816,117.7446,117.9535,67213.0
2024-07-26 14:30:00,118.61,118.81,118.45,118.59,78245.0,117.9535,118.1524,117.7944,117.9336,78245.0
2024-07-26 15:00:00,118.59,119.28,118.35,119.18,131900.0,117.9336,118.6198,117.6949,118.5203,131900.0
2024-07-26 15:30:00,119.18,119.38,118.42,118.55,574277.0,118.5203,118.7192,117.7645,117.8938,574277.0
2024-07-29 09:30:00,119.38,119.38,117.18,117.79,184113.0,118.7192,118.7192,116.5314,117.138,184113.0
2024-07-29 10:00:00,117.78,118.11,117.43,117.5,196177.0,117.1281,117.4562,116.78,116.8496,196177.0
2024-07-29 10:30:00,117.52,117.76,116.93,117.61,158023.0,116.8695,117.1082,116.2828,116.959,158023.0
2024-07-29 11:00:00,117.58,118.33,117.43,118.08,178408.0,116.9292,117.675,116.78,117.4264,178408.0
2024-07-29 11:30:00,118.12,118.59,117.57,118.53,112972.0,117.4662,117.9336,116.9192,117.8739,112972.0
2024-07-29 12:00:00,118.46,118.56,118.18,118.19,190881.0,117.8043,117.9037,117.5258,117.5358,190881.0
2024-07-29 12:30:00,118.22,118.36,117.89,117.9,149096.0,117.5656,117.7048,117.2375,117.2474,149096.0
2024-07-29 13:00:00,117.92,118.36,117.86,117.9,146169.0,117.2673,117.7048,117.2076,117.2474,146169.0
2024-07-29 13:30:00,117.92,118.35,117.81,118.3,69607.0,117.2673,117.6949,117.1579,117.6452,69607.0
2024-07-29 14:00:00,118.28,118.33,118.04,118.14,74598.0,117.6253,117.675,117.3866,117.4861,74598.0
2024-07-29 14:30:00,118.18,118.34,117.98,118.31,82421.0,117.5258,117.685,117.327,117.6551,82421.0
2024-07-29 15:00:00,118.29,118.52,118.16,118.5,101826.0,117.6352,117.864,117.506,117.8441,101826.0
2024-07-29 15:30:00,118.52,118.73,118.2,118.58,553067.0,117.864,118.0728,117.5457,117.9236,553067.0
2024-07-30 09:30:00,119.75,121.41,119.46,120.7,202020.0,119.0872,120.738,118.7988,120.0319,202020.0
2024-07-30 10:00:00,120.74,121.05,120.13,120.47,148758.0,120.0717,120.38,119.4651,119.8032,148758.0
2024-07-30 10:30:00,120.46,120.7,120.09,120.18,101097.0,119.7932,120.0319,119.4253,119.5148,101097.0
2024-07-30 11:00:00,120.19,120.25,119.25,119.56,117211.0,119.5247,119.5844,118.5899,118.8982,117211.0
2024-07-30 11:30:00,119.55,119.66,118.85,119.15,94246.0,118.8883,118.9977,118.1921,118.4905,94246.0
2024-07-30 12:00:00,119.14,119.55,119.04,119.36,143509.0,118.4805,118.8883,118.3811,118.6993,143509.0
2024-07-30 12:30:00,119.34,119.59,118.76,118.81,98294.0,118.6794,118.928,118.1026,118.1524,98294.0
2024-07-30 13:00:00,118.78,118.94,118.57,118.84,93386.0,118.1225,118.2816,117.9137,118.1822,93386.0
2024-07-30 13:30:00,118.78,119.18,118.62,119.02,122583.0,118.1225,118.5203,117.9634,118.3612,122583.0
2024-07-30 14:00:00,119.02,119.32,118.75,119.3,147925.0,118.3612,118.6595,118.0927,118.6396,147925.0
2024-07-30 14:30:00,119.28,119.47,118.99,119.34,130773.0,118.6198,118.8087,118.3314,118.6794,130773.0
2024-07-30 15:00:00,119.32,119.82,119.12,119.71,197688.0,118.6595,119.1568,118.4606,119.0474,197688.0
2024-07-30 15:30:00,119.69,120.53,119.65,119.93,528419.0,119.0275,119.8628,118.9877,119.2662,528419.0
2024-07-31 09:30:00,125.96,128.79,123.62,125.14,962109.0,125.2628,128.0771,122.9357,124.4473,962109.0
2024-07-31 10:00:00,125.15,126.3,124.77,125.69,393091.0,124.4573,125.6009,124.0794,124.9943,393091.0
2024-07-31 10:30:00,125.76,125.91,123.87,125.14,371006.0,125.0639,125.2131,123.1844,124.4473,371006.0
2024-07-31 11:00:00,125.15,125.51,123.92,124.59,206237.0,124.4573,124.8153,123.2341,123.9004,206237.0
2024-07-31 11:30:00,124.55,124.73,124.12,124.41,261479.0,123.8606,124.0396,123.433,123.7214,261479.0
2024-07-31 12:00:00,124.37,124.7,123.73,124.58,292902.0,123.6816,124.0098,123.0451,123.8904,292902.0
2024-07-31 12:30:00,124.59,124.64,123.85,123.97,204671.0,123.9004,123.9501,123.1645,123.2838,204671.0
2024-07-31 13:00:00,123.94,124.26,123.47,123.75,170944.0,123.254,123.5722,122.7866,123.065,170944.0
2024-07-31 13:30:00,123.7,123.97,123.27,123.47,245254.0,123.0153,123.2838,122.5877,122.7866,245254.0
2024-07-31 14:00:00,123.45,124.51,123.22,124.33,218737.0,122.7667,123.8208,122.5379,123.6418,218737.0
2024-07-31 14:30:00,124.41,126.03,124.36,125.86,339506.0,123.7214,125.3324,123.6716,125.1633,339506.0
2024-07-31 15:00:00,125.84,125.89,123.59,123.82,186038.0,125.1434,125.1932,122.9059,123.1346,186038.0
2024-07-31 15:30:00,123.83,124.54,123.01,123.5,689701.0,123.1446,123.8506,122.3291,122.8164,689701.0
2024-08-01 09:30:00,123.77,124.14,122.02,123.55,356067.0,123.0849,123.4529,121.3446,122.8661,356067.0
2024-08-01 10:00:00,123.7,123.7,122.33,122.69,314308.0,123.0153,123.0153,121.6529,122.0109,314308.0
2024-08-01 10:30:00,122.69,122.72,121.25,121.66,399357.0,122.0109,122.0407,120.5789,120.9866,399357.0
2024-08-01 11:00:00,121.72,121.79,120.71,121.65,277457.0,121.0463,121.1159,120.0418,120.9766,277457.0
2024-08-01 11:30:00,121.59,121.71,120.34,120.61,271756.0,120.917,121.0363,119.6739,119.9424,271756.0
2024-08-01 12:00:00,120.56,122.01,120.33,121.93,243216.0,119.8927,121.3346,119.6639,121.2551,243216.0
2024-08-01 12:30:00,121.88,121.96,119.84,120.59,288136.0,121.2054,121.2849,119.1767,119.9225,288136.0
2024-08-01 13:00:00,120.63,120.74,119.83,120.02,136524.0,119.9623,120.0717,119.1667,119.3557,136524.0
2024-08-01 13:30:00,120.01,120.45,119.27,120.39,175052.0,119.3457,119.7833,118.6098,119.7236,175052.0
2024-08-01 14:00:00,120.39,120.45,119.1,119.37,146931.0,119.7236,119.7833,118.4408,118.7093,146931.0
2024-08-01 14:30:00,119.32,120.09,118.68,119.28,224410.0,118.6595,119.4253,118.0231,118.6198,224410.0
2024-08-01 15:00:00,119.24,119.77,118.76,119.75,248431.0,118.58,119.107,118.1026,119.0872,248431.0
2024-08-01 15:30:00,119.8,120.35,119.61,119.72,474046.0,119.1369,119.6838,118.9479,119.0573,474046.0
2024-08-02 09:30:00,116.84,116.85,113.4,113.96,498205.0,116.1933,116.2032,112.7723,113.3292,498205.0
2024-08-02 10:00:00,113.96,114.13,111.76,112.54,389313.0,113.3292,113.4983,111.1414,111.9171,389313.0
2024-08-02 10:30:00,112.5,112.64,110.84,110.84,415391.0,111.8773,112.0165,110.2265,110.2265,415391.0
2024-08-02 11:00:00,110.87,111.2,109.97,110.21,280156.0,110.2563,110.5845,109.3613,109.6,280156.0
2024-08-02 11:30:00,110.22,111.23,110.2,111.05,256876.0,109.6099,110.6143,109.59,110.4353,256876.0
2024-08-02 12:00:00,111.05,112.03,110.63,111.39,233764.0,110.4353,111.4099,110.0176,110.7734,233764.0
2024-08-02 12:30:00,111.41,111.44,110.27,110.64,163446.0,110.7933,110.8232,109.6596,110.0276,163446.0
2024-08-02 13:00:00,110.63,110.66,109.99,110.03,180078.0,110.0176,110.0475,109.3812,109.421,180078.0
2024-08-02 13:30:00,109.99,110.19,109.68,109.9,178070.0,109.3812,109.5801,109.0729,109.2917,178070.0
2024-08-02 14:00:00,109.91,109.95,108.79,109.63,178518.0,109.3016,109.3414,108.1878,109.0232,178518.0
2024-08-02 14:30:00,109.62,110.05,109.47,109.68,285890.0,109.0132,109.4408,108.8641,109.0729,285890.0
2024-08-02 15:00:00,109.67,110.09,109.33,110.07,206973.0,109.063,109.4806,108.7248,109.4607,206973.0
2024-08-02 15:30:00,110.07,110.16,108.43,108.61,1078490.0,109.4607,109.5502,107.8298,108.0088,1078490.0
2024-08-05 09:30:00,101.81,103.63,98.25,101.39,1598014.0,101.2465,103.0564,97.7062,100.8288,1598014.0
2024-08-05 10:00:00,101.5,104.83,101.39,103.97,705235.0,100.9382,104.2497,100.8288,103.3945,705235.0
2024-08-05 10:30:00,104.05,106.17,103.76,105.36,229874.0,103.4741,105.5823,103.1857,104.7768,229874.0
2024-08-05 11:00:00,105.12,107.17,104.93,106.86,186975.0,104.5381,106.5768,104.3492,106.2685,186975.0
2024-08-05 11:30:00,106.7,107.45,106.32,106.94,150532.0,106.1094,106.8552,105.7315,106.3481,150532.0
2024-08-05 12:00:00,106.9,107.83,106.42,107.76,253952.0,106.3083,107.2331,105.8309,107.1635,253952.0
2024-08-05 12:30:00,107.7,108.08,106.53,106.87,516633.0,107.1039,107.4818,105.9403,106.2784,516633.0
2024-08-05 13:00:00,106.85,108.18,106.46,108.11,342660.0,106.2586,107.5812,105.8707,107.5116,342660.0
2024-08-05 13:30:00,108.11,108.54,107.31,107.48,239399.0,107.5116,107.9392,106.716,106.8851,239399.0
2024-08-05 14:00:00,107.48,107.5,106.75,106.91,307362.0,106.8851,106.905,106.1591,106.3182,307362.0
2024-08-05 14:30:00,106.89,106.98,105.35,105.87,291853.0,106.2983,106.3878,104.7669,105.284,291853.0
2024-08-05 15:00:00,105.92,106.67,105.53,106.58,292668.0,105.3337,106.0796,104.9459,105.9901,292668.0
2024-08-05 15:30:00,106.59,106.68,105.79,106.23,994408.0,106.0,106.0895,105.2044,105.642,994408.0
2024-08-06 09:30:00,107.5,109.92,107.22,109.45,453039.0,106.905,109.3116,106.6265,108.8442,453039.0
2024-08-06 10:00:00,109.6,110.38,109.03,109.73,461437.0,108.9933,109.769,108.4265,109.1226,461437.0
2024-08-06 10:30:00,109.81,111.11,109.46,110.16,205947.0,109.2022,110.495,108.8541,109.5502,205947.0
2024-08-06 11:00:00,110.29,110.43,108.92,109.05,120245.0,109.6795,109.8187,108.3171,108.4464,120245.0
2024-08-06 11:30:00,109.01,110.46,108.9,110.36,179627.0,108.4066,109.8486,108.2972,109.7491,179627.0
2024-08-06 12:00:00,110.4,110.79,110.24,110.47,151037.0,109.7889,110.1768,109.6298,109.8585,151037.0
2024-08-06 12:30:00,110.42,111.12,110.26,110.99,71394.0,109.8088,110.5049,109.6497,110.3756,71394.0
2024-08-06 13:00:00,111.01,111.11,110.47,111.0,164921.0,110.3955,110.495,109.8585,110.3856,164921.0
2024-08-06 13:30:00,111.02,111.46,110.99,111.0,137939.0,110.4055,110.843,110.3756,110.3856,137939.0
2024-08-06 14:00:00,111.0,111.47,110.79,111.37,132186.0,110.3856,110.853,110.1768,110.7535,132186.0
2024-08-06 14:30:00,111.35,111.76,111.05,111.06,139398.0,110.7337,111.1414,110.4353,110.4453,139398.0
2024-08-06 15:00:00,111.05,111.3,110.21,111.16,150194.0,110.4353,110.6839,109.6,110.5447,150194.0
2024-08-06 15:30:00,111.17,111.44,109.52,109.62,708425.0,110.5546,110.8232,108.9138,109.0132,708425.0
2024-08-07 09:30:00,111.43,112.98,111.03,112.24,327151.0,110.8132,112.3546,110.4154,111.6187,327151.0
2024-08-07 10:00:00,112.11,112.72,111.09,111.6,246940.0,111.4894,112.0961,110.4751,110.9823,246940.0
2024-08-07 10:30:00,111.61,112.55,111.28,112.04,145057.0,110.9922,111.927,110.664,111.4198,145057.0
2024-08-07 11:00:00,112.1,112.94,111.63,111.82,93071.0,111.4795,112.3149,111.0121,111.201,93071.0
2024-08-07 11:30:00,111.82,111.92,110.86,110.86,92459.0,111.201,111.3005,110.2464,110.2464,92459.0
2024-08-07 12:00:00,110.89,111.79,110.65,111.65,164870.0,110.2762,111.1712,110.0375,111.032,164870.0
2024-08-07 12:30:00,111.65,111.76,110.41,110.73,106983.0,111.032,111.1414,109.7989,110.1171,106983.0
2024-08-07 13:00:00,110.7,110.81,109.79,110.23,122986.0,110.0872,110.1966,109.1823,109.6199,122986.0
2024-08-07 13:30:00,110.25,110.86,109.63,109.83,85028.0,109.6397,110.2464,109.0232,109.2221,85028.0
2024-08-07 14:00:00,109.85,109.85,108.58,108.83,164723.0,109.242,109.242,107.979,108.2276,164723.0
2024-08-07 14:30:00,108.83,109.1,108.33,108.58,61089.0,108.2276,108.4961,107.7304,107.979,61089.0
2024-08-07 15:00:00,108.58,109.38,108.55,109.27,115667.0,107.979,108.7746,107.9492,108.6652,115667.0
2024-08-07 15:30:00,109.26,109.6,108.64,108.81,784169.0,108.6552,108.9933,108.0387,108.2077,784169.0
2024-08-08 09:30:00,110.55,111.28,109.48,110.82,189636.0,109.9381,110.664,108.874,110.2066,189636.0
2024-08-08 10:00:00,110.83,111.54,110.37,111.54,139249.0,110.2165,110.9226,109.7591,110.9226,139249.0
2024-08-08 10:30:00,111.44,111.78,110.86,111.31,208276.0,110.8232,111.1613,110.2464,110.6939,208276.0
2024-08-08 11:00:00,111.31,111.75,110.82,111.48,192436.0,110.6939,111.1314,110.2066,110.8629,192436.0
2024-08-08 11:30:00,111.46,111.82,110.94,111.26,115613.0,110.843,111.201,110.3259,110.6441,115613.0
2024-08-08 12:00:00,111.22,112.0,111.18,111.92,130261.0,110.6044,111.3801,110.5646,111.3005,130261.0
2024-08-08 12:30:00,111.98,112.19,111.47,111.87,116655.0,111.3602,111.569,110.853,111.2508,116655.0
2024-08-08 13:00:00,111.87,112.84,111.47,112.84,103313.0,111.2508,112.2154,110.853,112.2154,103313.0
2024-08-08 13:30:00,112.85,113.14,112.66,113.0,130946.0,112.2253,112.5137,112.0364,112.3745,130946.0
2024-08-08 14:00:00,113.0,113.37,112.83,112.89,168993.0,112.3745,112.7425,112.2055,112.2651,168993.0
2024-08-08 14:30:00,112.91,113.29,112.89,113.14,138262.0,112.285,112.6629,112.2651,112.5137,138262.0
2024-08-08 15:00:00,113.14,113.47,112.85,113.07,189818.0,112.5137,112.8419,112.2253,112.4441,189818.0
2024-08-08 15:30:00,113.07,113.47,112.67,112.83,563692.0,112.4441,112.8419,112.0463,112.2055,563692.0
2024-08-09 09:30:00,113.49,114.14,112.32,113.05,113845.0,112.8618,113.5082,111.6983,112.4242,113845.0
2024-08-09 10:00:00,112.95,113.73,112.79,113.24,69799.0,112.3248,113.1005,112.1657,112.6132,69799.0
2024-08-09 10:30:00,113.24,113.98,112.73,113.67,52077.0,112.6132,113.3491,112.106,113.0408,52077.0
2024-08-09 11:00:00,113.67,114.16,112.84,112.9,61802.0,113.0408,113.5281,112.2154,112.2751,61802.0
2024-08-09 11:30:00,112.8,113.15,112.61,112.81,63155.0,112.1756,112.5237,111.9867,112.1856,63155.0
2024-08-09 12:00:00,112.79,112.83,112.38,112.73,62275.0,112.1657,112.2055,111.758,112.106,62275.0
2024-08-09 12:30:00,112.71,113.2,112.71,113.04,51060.0,112.0861,112.5734,112.0861,112.4143,51060.0
2024-08-09 13:00:00,113.04,113.41,112.88,113.41,77351.0,112.4143,112.7822,112.2552,112.7822,77351.0
2024-08-09 13:30:00,113.42,113.56,112.98,113.02,101362.0,112.7922,112.9314,112.3546,112.3944,101362.0
2024-08-09 14:00:00,112.99,113.26,112.78,112.95,68644.0,112.3646,112.6331,112.1557,112.3248,68644.0
2024-08-09 14:30:00,112.9,113.21,112.76,113.14,52993.0,112.2751,112.5834,112.1358,112.5137,52993.0
2024-08-09 15:00:00,113.12,113.85,113.07,113.6,83606.0,112.4939,113.2198,112.4441,112.9712,83606.0
2024-08-09 15:30:00,113.61,113.96,113.55,113.83,299718.0,112.9811,113.3292,112.9215,113.1999,299718.0
2024-08-12 09:30:00,114.0,114.39,112.19,112.41,136190.0,113.545,113.9335,111.7423,111.9614,136190.0
2024-08-12 10:00:00,112.36,114.11,112.29,113.65,65183.0,111.9116,113.6546,111.8419,113.1964,65183.0
2024-08-12 10:30:00,113.6,114.01,113.42,113.65,42851.0,113.1466,113.555,112.9674,113.1964,42851.0
2024-08-12 11:00:00,113.71,113.99,112.55,112.83,50811.0,113.2562,113.5351,112.1008,112.3797,50811.0
2024-08-12 11:30:00,112.83,113.73,112.48,113.67,55377.0,112.3797,113.2761,112.0311,113.2164,55377.0
2024-08-12 12:00:00,113.69,113.74,113.08,113.15,56792.0,113.2363,113.2861,112.6287,112.6984,56792.0
2024-08-12 12:30:00,113.13,113.22,112.67,112.67,49778.0,112.6785,112.7682,112.2203,112.2203,49778.0
2024-08-12 13:00:00,112.67,113.05,112.45,112.75,48093.0,112.2203,112.5988,112.0012,112.3,48093.0
2024-08-12 13:30:00,112.83,112.91,112.36,112.51,48955.0,112.3797,112.4594,111.9116,112.061,48955.0
2024-08-12 14:00:00,112.52,112.76,112.3,112.59,68136.0,112.0709,112.31,111.8518,112.1407,68136.0
2024-08-12 14:30:00,112.58,112.75,112.49,112.68,41060.0,112.1307,112.3,112.0411,112.2303,41060.0
2024-08-12 15:00:00,112.68,112.72,112.46,112.7,36968.0,112.2303,112.2701,112.0112,112.2502,36968.0
2024-08-12 15:30:00,112.77,112.84,112.4,112.71,152620.0,112.3199,112.3897,111.9514,112.2602,152620.0
2024-08-13 09:30:00,113.69,114.57,113.62,114.42,105004.0,113.2363,114.1128,113.1666,113.9634,105004.0
2024-08-13 10:00:00,114.44,114.96,114.0,114.91,247377.0,113.9833,114.5012,113.545,114.4514,247377.0
2024-08-13 10:30:00,114.83,115.19,114.39,115.08,114620.0,114.3717,114.7303,113.9335,114.6207,114620.0
2024-08-13 11:00:00,115.06,115.21,114.52,114.77,115811.0,114.6008,114.7502,114.063,114.312,115811.0
2024-08-13 11:30:00,114.84,115.21,114.69,115.12,122348.0,114.3817,114.7502,114.2323,114.6606,122348.0
2024-08-13 12:00:00,115.12,115.37,114.98,115.09,76339.0,114.6606,114.9096,114.5211,114.6307,76339.0
2024-08-13 12:30:00,115.05,115.64,114.96,115.41,72055.0,114.5908,115.1785,114.5012,114.9494,72055.0
2024-08-13 13:00:00,115.38,115.4,115.01,115.19,77050.0,114.9195,114.9395,114.551,114.7303,77050.0
2024-08-13 13:30:00,115.18,115.26,114.79,115.23,78309.0,114.7203,114.8,114.3319,114.7701,78309.0
2024-08-13 14:00:00,115.19,115.38,115.12,115.37,46104.0,114.7303,114.9195,114.6606,114.9096,46104.0
2024-08-13 14:30:00,115.34,115.72,115.3,115.57,95048.0,114.8797,115.2582,114.8398,115.1088,95048.0
2024-08-13 15:00:00,115.62,115.67,115.24,115.34,68207.0,115.1586,115.2084,114.7801,114.8797,68207.0
2024-08-13 15:30:00,115.34,115.88,115.23,115.78,305395.0,114.8797,115.4175,114.7701,115.3179,305395.0
2024-08-14 09:30:00,116.0,116.81,115.89,116.26,169298.0,115.5371,116.3438,115.4275,115.796,169298.0
2024-08-14 10:00:00,116.26,117.42,116.08,117.36,183062.0,115.796,116.9514,115.6167,116.8916,183062.0
2024-08-14 10:30:00,117.38,117.59,116.75,117.5,87492.0,116.9115,117.1207,116.2841,117.0311,87492.0
2024-08-14 11:00:00,117.54,117.82,117.39,117.74,123105.0,117.0709,117.3498,116.9215,117.2701,123105.0
2024-08-14 11:30:00,117.83,118.57,117.83,118.52,114923.0,117.3598,118.0968,117.3598,118.047,114923.0
2024-08-14 12:00:00,118.53,118.68,117.87,118.0,176612.0,118.057,118.2064,117.3996,117.5291,176612.0
2024-08-14 12:30:00,118.02,118.19,117.75,117.98,97003.0,117.549,117.7183,117.2801,117.5092,97003.0
2024-08-14 13:00:00,117.98,118.41,117.77,118.17,113033.0,117.5092,117.9374,117.3,117.6984,113033.0
2024-08-14 13:30:00,118.18,118.36,118.05,118.26,78678.0,117.7084,117.8876,117.5789,117.788,78678.0
2024-08-14 14:00:00,118.26,118.32,118.02,118.15,106592.0,117.788,117.8478,117.549,117.6785,106592.0
2024-08-14 14:30:00,118.14,118.65,118.1,118.65,78097.0,117.6685,118.1765,117.6287,118.1765,78097.0
2024-08-14 15:00:00,118.65,118.79,118.56,118.71,207724.0,118.1765,118.3159,118.0868,118.2362,207724.0
2024-08-14 15:30:00,118.71,118.73,118.07,118.32,435877.0,118.2362,118.2562,117.5988,117.8478,435877.0
2024-08-15 09:30:00,120.0,120.4,118.49,119.01,189755.0,119.5211,119.9195,118.0171,118.535,189755.0
2024-08-15 10:00:00,119.07,119.5,118.49,119.38,99603.0,118.5948,119.0231,118.0171,118.9036,99603.0
2024-08-15 10:30:00,119.38,120.35,119.33,120.34,169670.0,118.9036,119.8697,118.8538,119.8597,169670.0
2024-08-15 11:00:00,120.35,120.65,120.14,120.58,151478.0,119.8697,120.1685,119.6605,120.0988,151478.0
2024-08-15 11:30:00,120.6,120.91,120.34,120.4,111802.0,120.1187,120.4275,119.8597,119.9195,111802.0
2024-08-15 12:00:00,120.35,120.56,120.33,120.43,57686.0,119.8697,120.0789,119.8498,119.9494,57686.0
2024-08-15 12:30:00,120.45,120.54,119.85,119.95,56584.0,119.9693,120.0589,119.3717,119.4713,56584.0
2024-08-15 13:00:00,119.92,120.14,119.65,120.04,118381.0,119.4414,119.6605,119.1725,119.5609,118381.0
2024-08-15 13:30:00,120.02,120.49,119.99,120.33,71940.0,119.541,120.0091,119.5111,119.8498,71940.0
2024-08-15 14:00:00,120.34,120.41,120.07,120.3,55221.0,119.8597,119.9295,119.5908,119.8199,55221.0
2024-08-15 14:30:00,120.3,120.66,120.25,120.35,87703.0,119.8199,120.1785,119.7701,119.8697,87703.0
2024-08-15 15:00:00,120.33,120.44,120.17,120.26,90439.0,119.8498,119.9593,119.6904,119.7801,90439.0
2024-08-15 15:30:00,120.25,120.58,119.96,120.26,318506.0,119.7701,120.0988,119.4813,119.7801,318506.0
2024-08-16 09:30:00,120.21,120.55,119.62,119.94,148788.0,119.7303,120.0689,119.1426,119.4613,148788.0
2024-08-16 10:00:00,119.95,120.19,119.54,119.65,77746.0,119.4713,119.7103,119.0629,119.1725,77746.0
2024-08-16 10:30:00,119.66,119.82,119.08,119.43,164509.0,119.1824,119.3418,118.6048,118.9534,164509.0
2024-08-16 11:00:00,119.38,119.48,119.1,119.36,86171.0,118.9036,119.0032,118.6247,118.8836,86171.0
2024-08-16 11:30:00,119.36,119.73,119.33,119.62,60354.0,118.8836,119.2522,118.8538,119.1426,60354.0
2024-08-16 12:00:00,119.58,119.74,119.17,119.33,75612.0,119.1028,119.2621,118.6944,118.8538,75612.0
2024-08-16 12:30:00,119.29,119.33,119.03,119.16,74135.0,118.8139,118.8538,118.555,118.6844,74135.0
2024-08-16 13:00:00,119.2,119.21,118.72,118.82,64774.0,118.7243,118.7342,118.2462,118.3458,64774.0
2024-08-16 13:30:00,118.84,119.59,118.8,119.18,112303.0,118.3657,119.1127,118.3259,118.7044,112303.0
2024-08-16 14:00:00,119.15,119.2,118.94,119.11,57575.0,118.6745,118.7243,118.4653,118.6346,57575.0
2024-08-16 14:30:00,119.12,119.39,119.09,119.34,42182.0,118.6446,118.9135,118.6147,118.8637,42182.0
2024-08-16 15:00:00,119.31,119.31,119.02,119.02,81604.0,118.8338,118.8338,118.545,118.545,81604.0
2024-08-16 15:30:00,119.02,119.42,118.84,119.12,350379.0,118.545,118.9434,118.3657,118.6446,350379.0
2024-08-19 09:30:00,119.39,120.63,119.13,119.25,68411.0,118.9135,120.1486,118.6546,118.7741,68411.0
2024-08-19 10:00:00,119.34,119.93,119.17,119.57,60798.0,118.8637,119.4514,118.6944,119.0928,60798.0
2024-08-19 10:30:00,119.58,119.7,119.36,119.59,74836.0,119.1028,119.2223,118.8836,119.1127,74836.0
2024-08-19 11:00:00,119.58,119.59,119.22,119.36,77743.0,119.1028,119.1127,118.7442,118.8836,77743.0
2024-08-19 11:30:00,119.37,119.39,119.02,119.08,60463.0,118.8936,118.9135,118.545,118.6048,60463.0
2024-08-19 12:00:00,119.07,119.21,118.86,119.21,49721.0,118.5948,118.7342,118.3856,118.7342,49721.0
2024-08-19 12:30:00,119.2,119.39,119.08,119.28,45509.0,118.7243,118.9135,118.6048,118.804,45509.0
2024-08-19 13:00:00,119.26,119.32,119.17,119.19,39830.0,118.784,118.8438,118.6944,118.7143,39830.0
2024-08-19 13:30:00,119.2,119.8,119.1,119.27,90387.0,118.7243,119.3219,118.6247,118.794,90387.0
2024-08-19 14:00:00,119.26,119.42,119.26,119.42,53622.0,118.784,118.9434,118.784,118.9434,53622.0
2024-08-19 14:30:00,119.41,119.77,119.4,119.71,47873.0,118.9334,119.292,118.9235,119.2322,47873.0
2024-08-19 15:00:00,119.7,119.95,119.57,119.86,86926.0,119.2223,119.4713,119.0928,119.3817,86926.0
2024-08-19 15:30:00,119.84,120.28,119.52,120.19,355434.0,119.3617,119.8,119.043,119.7103,355434.0
2024-08-20 09:30:00,120.2,120.36,119.5,119.64,79021.0,119.7203,119.8797,119.0231,119.1625,79021.0
2024-08-20 10:00:00,119.64,119.98,118.71,119.01,101565.0,119.1625,119.5012,118.2362,118.535,101565.0
2024-08-20 10:30:00,119.04,119.18,118.65,118.65,77756.0,118.5649,118.7044,118.1765,118.1765,77756.0
2024-08-20 11:00:00,118.66,118.78,118.0,118.45,153448.0,118.1864,118.306,117.5291,117.9773,153448.0
2024-08-20 11:30:00,118.47,118.91,118.37,118.86,93315.0,117.9972,118.4354,117.8976,118.3856,93315.0
2024-08-20 12:00:00,118.86,118.92,118.36,118.47,62314.0,118.3856,118.4454,117.8876,117.9972,62314.0
2024-08-20 12:30:00,118.47,118.55,118.3,118.34,24135.0,117.9972,118.0769,117.8279,117.8677,24135.0
2024-08-20 13:00:00,118.36,118.58,118.09,118.2,65658.0,117.8876,118.1068,117.6187,117.7283,65658.0
2024-08-20 13:30:00,118.2,118.69,118.13,118.59,39674.0,117.7283,118.2163,117.6586,118.1167,39674.0
2024-08-20 14:00:00,118.56,118.95,118.52,118.89,25628.0,118.0868,118.4753,118.047,118.4155,25628.0
2024-08-20 14:30:00,118.87,118.94,118.6,118.72,26021.0,118.3956,118.4653,118.1267,118.2462,26021.0
2024-08-20 15:00:00,118.71,118.88,118.58,118.79,49102.0,118.2362,118.4056,118.1068,118.3159,49102.0
2024-08-20 15:30:00,118.79,119.14,118.53,118.63,201871.0,118.3159,118.6645,118.057,118.1566,201871.0
2024-08-21 09:30:00,118.59,118.9,117.83,118.3,63066.0,118.1167,118.4255,117.3598,117.8279,63066.0
2024-08-21 10:00:00,118.36,118.75,117.94,118.37,63823.0,117.8876,118.2761,117.4693,117.8976,63823.0
2024-08-21 10:30:00,118.34,119.08,118.12,118.56,54821.0,117.8677,118.6048,117.6486,118.0868,54821.0
2024-08-21 11:00:00,118.49,118.98,118.22,118.84,35342.0,118.0171,118.5052,117.7482,118.3657,35342.0
2024-08-21 11:30:00,118.8,118.89,118.38,118.39,54149.0,118.3259,118.4155,117.9076,117.9175,54149.0
2024-08-21 12:00:00,118.4,118.99,118.21,118.86,44153.0,117.9275,118.5151,117.7382,118.3856,44153.0
2024-08-21 12:30:00,118.86,118.94,118.75,118.92,38101.0,118.3856,118.4653,118.2761,118.4454,38101.0
2024-08-21 13:00:00,118.96,118.98,118.62,118.79,35827.0,118.4852,118.5052,118.1466,118.3159,35827.0
2024-08-21 13:30:00,118.82,118.99,118.77,118.87,53916.0,118.3458,118.5151,118.296,118.3956,53916.0
2024-08-21 14:00:00,118.9,119.03,118.69,118.97,58158.0,118.4255,118.555,118.2163,118.4952,58158.0
2024-08-21 14:30:00,118.96,119.02,118.64,118.76,79243.0,118.4852,118.545,118.1665,118.286,79243.0
2024-08-21 15:00:00,118.73,118.77,118.41,118.7,43182.0,118.2562,118.296,117.9374,118.2263,43182.0
2024-08-21 15:30:00,118.71,118.91,118.53,118.75,344554.0,118.2362,118.4354,118.057,118.2761,344554.0
2024-08-22 09:30:00,118.98,119.54,118.49,119.13,101726.0,118.5052,119.0629,118.0171,118.6546,101726.0
2024-08-22 10:00:00,119.19,119.46,118.92,119.15,70229.0,118.7143,118.9832,118.4454,118.6745,70229.0
2024-08-22 10:30:00,119.1,119.29,118.93,119.17,75055.0,118.6247,118.8139,118.4554,118.6944,75055.0
2024-08-22 11:00:00,119.16,119.43,118.75,119.02,72895.0,118.6844,118.9534,118.2761,118.545,72895.0
2024-08-22 11:30:00,119.03,119.32,118.82,119.16,81729.0,118.555,118.8438,118.3458,118.6844,81729.0
2024-08-22 12:00:00,119.14,119.41,119.12,119.36,138898.0,118.6645,118.9334,118.6446,118.8836,138898.0
2024-08-22 12:30:00,119.37,119.53,118.87,118.95,172676.0,118.8936,119.053,118.3956,118.4753,172676.0
2024-08-22 13:00:00,118.95,119.32,118.72,119.12,40655.0,118.4753,118.8438,118.2462,118.6446,40655.0
2024-08-22 13:30:00,119.06,119.19,118.65,118.76,39701.0,118.5848,118.7143,118.1765,118.286,39701.0
2024-08-22 14:00:00,118.79,119.19,118.55,119.11,38756.0,118.3159,118.7143,118.0769,118.6346,38756.0
2024-08-22 14:30:00,119.09,119.27,119.0,119.06,29719.0,118.6147,118.794,118.5251,118.5848,29719.0
2024-08-22 15:00:00,119.09,119.28,118.87,118.89,41111.0,118.6147,118.804,118.3956,118.4155,41111.0
2024-08-22 15:30:00,118.94,119.09,118.36,118.78,260307.0,118.4653,118.6147,117.8876,118.306,260307.0
2024-08-23 09:30:00,119.94,120.0,119.09,119.56,75763.0,119.4613,119.5211,118.6147,119.0828,75763.0
2024-08-23 10:00:00,119.71,121.75,119.6,121.28,132247.0,119.2322,121.2641,119.1227,120.796,132247.0
2024-08-23 10:30:00,121.35,121.72,120.89,121.64,104981.0,120.8657,121.2342,120.4075,121.1545,104981.0
2024-08-23 11:00:00,121.57,122.45,121.38,122.09,59760.0,121.0848,121.9613,120.8956,121.6028,59760.0
2024-08-23 11:30:00,122.1,122.15,121.35,121.39,130445.0,121.6127,121.6625,120.8657,120.9055,130445.0
2024-08-23 12:00:00,121.35,121.35,120.82,120.93,38481.0,120.8657,120.8657,120.3378,120.4474,38481.0
2024-08-23 12:30:00,120.89,121.59,120.84,121.47,44628.0,120.4075,121.1047,120.3577,120.9852,44628.0
2024-08-23 13:00:00,121.43,121.6,121.26,121.49,55289.0,120.9454,121.1147,120.7761,121.0051,55289.0
2024-08-23 13:30:00,121.47,121.55,121.26,121.38,114283.0,120.9852,121.0649,120.7761,120.8956,114283.0
2024-08-23 14:00:00,121.3,121.99,121.29,121.94,87982.0,120.8159,121.5032,120.8059,121.4533,87982.0
2024-08-23 14:30:00,121.9,122.05,121.81,121.91,40293.0,121.4135,121.5629,121.3239,121.4235,40293.0
2024-08-23 15:00:00,121.91,122.15,121.67,122.15,63918.0,121.4235,121.6625,121.1844,121.6625,63918.0
2024-08-23 15:30:00,122.12,122.4,121.81,122.31,348321.0,121.6326,121.9115,121.3239,121.8219,348321.0
2024-08-26 09:30:00,122.61,123.28,121.76,122.6,166377.0,122.1207,122.788,121.2741,122.1107,166377.0
2024-08-26 10:00:00,122.59,122.64,122.06,122.26,44521.0,122.1008,122.1506,121.5729,121.7721,44521.0
2024-08-26 10:30:00,122.24,122.36,121.61,121.7,44873.0,121.7522,121.8717,121.1247,121.2143,44873.0
2024-08-26 11:00:00,121.65,121.85,121.36,121.72,45832.0,121.1645,121.3637,120.8757,121.2342,45832.0
2024-08-26 11:30:00,121.69,121.84,121.49,121.71,45391.0,121.2043,121.3537,121.0051,121.2243,45391.0
2024-08-26 12:00:00,121.68,122.1,121.59,122.06,33856.0,121.1944,121.6127,121.1047,121.5729,33856.0
2024-08-26 12:30:00,122.09,122.2,121.95,122.05,53863.0,121.6028,121.7123,121.4633,121.5629,53863.0
2024-08-26 13:00:00,122.05,122.12,121.73,121.78,75954.0,121.5629,121.6326,121.2442,121.294,75954.0
2024-08-26 13:30:00,121.76,121.8,121.06,121.26,52251.0,121.2741,121.3139,120.5769,120.7761,52251.0
2024-08-26 14:00:00,121.26,121.53,121.04,121.53,44962.0,120.7761,121.045,120.5569,121.045,44962.0
2024-08-26 14:30:00,121.5,121.9,121.5,121.87,30895.0,121.0151,121.4135,121.0151,121.3836,30895.0
2024-08-26 15:00:00,121.87,122.04,121.72,121.98,21708.0,121.3836,121.553,121.2342,121.4932,21708.0
2024-08-26 15:30:00,121.97,122.22,121.82,122.19,163271.0,121.4832,121.7322,121.3338,121.7024,163271.0
2024-08-27 09:30:00,121.73,122.26,121.39,121.69,82902.0,121.2442,121.7721,120.9055,121.2043,82902.0
2024-08-27 10:00:00,121.72,122.16,121.5,122.03,99006.0,121.2342,121.6725,121.0151,121.543,99006.0
2024-08-27 10:30:00,122.04,122.77,122.0,122.49,113971.0,121.553,122.28,121.5131,122.0012,113971.0
2024-08-27 11:00:00,122.52,122.62,121.87,122.0,31945.0,122.031,122.1306,121.3836,121.5131,31945.0
2024-08-27 11:30:00,121.95,122.04,121.72,121.9,37115.0,121.4633,121.553,121.2342,121.4135,37115.0
2024-08-27 12:00:00,121.9,122.2,121.87,122.11,26781.0,121.4135,121.7123,121.3836,121.6227,26781.0
2024-08-27 12:30:00,122.13,122.73,122.03,122.55,46356.0,121.6426,122.2402,121.543,122.0609,46356.0
2024-08-27 13:00:00,122.59,123.08,122.58,123.07,35943.0,122.1008,122.5888,122.0908,122.5788,35943.0
2024-08-27 13:30:00,123.08,123.16,122.79,122.87,43177.0,122.5888,122.6685,122.3,122.3796,43177.0
2024-08-27 14:00:00,122.91,123.02,122.82,122.89,37078.0,122.4195,122.529,122.3298,122.3996,37078.0
2024-08-27 14:30:00,122.89,122.98,122.76,122.8,33347.0,122.3996,122.4892,122.2701,122.3099,33347.0
2024-08-27 15:00:00,122.8,122.98,122.74,122.88,51736.0,122.3099,122.4892,122.2502,122.3896,51736.0
2024-08-27 15:30:00,122.87,122.87,122.17,122.44,198745.0,122.3796,122.3796,121.6824,121.9514,198745.0
2024-08-28 09:30:00,122.28,123.42,122.17,123.26,95081.0,121.792,122.9274,121.6824,122.7681,95081.0
2024-08-28 10:00:00,123.26,123.26,122.46,122.93,53306.0,122.7681,122.7681,121.9713,122.4394,53306.0
2024-08-28 10:30:00,122.9,123.15,122.71,122.99,26990.0,122.4095,122.6585,122.2203,122.4992,26990.0
2024-08-28 11:00:00,122.86,123.07,122.47,122.66,241407.0,122.3697,122.5788,121.9812,122.1705,241407.0
2024-08-28 11:30:00,122.6,122.74,122.43,122.74,87588.0,122.1107,122.2502,121.9414,122.2502,87588.0
2024-08-28 12:00:00,122.68,122.71,122.19,122.27,65243.0,122.1904,122.2203,121.7024,121.782,65243.0
2024-08-28 12:30:00,122.28,122.58,122.21,122.46,21140.0,121.792,122.0908,121.7223,121.9713,21140.0
2024-08-28 13:00:00,122.47,122.55,122.09,122.31,41567.0,121.9812,122.0609,121.6028,121.8219,41567.0
2024-08-28 13:30:00,122.27,122.42,121.26,121.26,69666.0,121.782,121.9314,120.7761,120.7761,69666.0
2024-08-28 14:00:00,121.31,121.65,121.15,121.48,36114.0,120.8259,121.1645,120.6665,120.9952,36114.0
2024-08-28 14:30:00,121.42,122.23,121.4,122.23,43498.0,120.9354,121.7422,120.9155,121.7422,43498.0
2024-08-28 15:00:00,122.23,122.36,121.69,122.11,62498.0,121.7422,121.8717,121.2043,121.6227,62498.0
2024-08-28 15:30:00,122.1,122.12,121.5,121.66,275046.0,121.6127,121.6326,121.0151,121.1745,275046.0
2024-08-29 09:30:00,122.08,123.04,121.21,121.44,102914.0,121.5928,122.549,120.7263,120.9553,102914.0
2024-08-29 10:00:00,121.52,122.35,121.52,122.1,69430.0,121.035,121.8617,121.035,121.6127,69430.0
2024-08-29 10:30:00,122.17,122.37,122.03,122.18,54319.0,121.6824,121.8816,121.543,121.6924,54319.0
2024-08-29 11:00:00,122.22,122.53,122.1,122.42,67912.0,121.7322,122.041,121.6127,121.9314,67912.0
2024-08-29 11:30:00,122.45,122.77,122.28,122.73,33534.0,121.9613,122.28,121.792,122.2402,33534.0
2024-08-29 12:00:00,122.78,123.23,122.76,122.87,45174.0,122.29,122.7382,122.2701,122.3796,45174.0
2024-08-29 12:30:00,122.84,123.0,122.62,122.94,45842.0,122.3498,122.5091,122.1306,122.4494,45842.0
2024-08-29 13:00:00,122.9,122.98,122.64,122.88,28663.0,122.4095,122.4892,122.1506,122.3896,28663.0
2024-08-29 13:30:00,122.86,123.1,122.76,123.07,67580.0,122.3697,122.6087,122.2701,122.5788,67580.0
2024-08-29 14:00:00,123.03,123.26,122.72,123.04,42184.0,122.539,122.7681,122.2302,122.549,42184.0
2024-08-29 14:30:00,122.94,122.97,121.95,122.47,74206.0,122.4494,122.4792,121.4633,121.9812,74206.0
2024-08-29 15:00:00,122.43,123.28,122.18,123.2,55993.0,121.9414,122.788,121.6924,122.7083,55993.0
2024-08-29 15:30:00,123.18,123.3,121.89,122.16,182188.0,122.6884,122.8079,121.4035,121.6725,182188.0
2024-08-30 09:30:00,123.13,123.79,122.67,122.94,61805.0,122.6386,123.296,122.1804,122.4494,61805.0
2024-08-30 10:00:00,123.03,123.42,122.91,123.07,68082.0,122.539,122.9274,122.4195,122.5788,68082.0
2024-08-30 10:30:00,123.1,123.38,122.8,122.84,38484.0,122.6087,122.8876,122.3099,122.3498,38484.0
2024-08-30 11:00:00,122.78,122.94,122.31,122.36,29249.0,122.29,122.4494,121.8219,121.8717,29249.0
2024-08-30 11:30:00,122.36,122.55,122.11,122.46,36442.0,121.8717,122.0609,121.6227,121.9713,36442.0
2024-08-30 12:00:00,122.44,122.66,122.24,122.26,24684.0,121.9514,122.1705,121.7522,121.7721,24684.0
2024-08-30 12:30:00,122.28,122.32,121.73,122.23,27793.0,121.792,121.8318,121.2442,121.7422,27793.0
2024-08-30 13:00:00,122.22,122.43,122.07,122.15,18031.0,121.7322,121.9414,121.5828,121.6625,18031.0
2024-08-30 13:30:00,122.23,122.5,122.19,122.43,18630.0,121.7422,122.0111,121.7024,121.9414,18630.0
2024-08-30 14:00:00,122.44,123.04,122.4,122.96,61568.0,121.9514,122.549,121.9115,122.4693,61568.0
2024-08-30 14:30:00,122.96,123.3,122.78,123.2,31779.0,122.4693,122.8079,122.29,122.7083,31779.0
2024-08-30 15:00:00,123.2,123.52,122.96,123.46,53899.0,122.7083,123.027,122.4693,122.9673,53899.0
2024-08-30 15:30:00,123.48,124.2,123.33,123.79,353647.0,122.9872,123.7043,122.8378,123.296,353647.0
2024-09-03 09:30:00,122.06,123.21,121.32,122.02,223186.0,121.5729,122.7183,120.8358,121.533,223186.0
2024-09-03 10:00:00,122.19,122.25,120.14,120.54,161050.0,121.7024,121.7621,119.6605,120.0589,161050.0
2024-09-03 10:30:00,120.56,120.56,119.52,119.61,88982.0,120.0789,120.0789,119.043,119.1326,88982.0
2024-09-03 11:00:00,119.59,120.41,119.54,120.23,157016.0,119.1127,119.9295,119.0629,119.7502,157016.0
2024-09-03 11:30:00,120.26,120.59,120.01,120.19,101713.0,119.7801,120.1087,119.5311,119.7103,101713.0
2024-09-03 12:00:00,120.13,120.37,119.85,120.1,142181.0,119.6506,119.8896,119.3717,119.6207,142181.0
2024-09-03 12:30:00,120.09,120.12,119.63,119.67,113704.0,119.6107,119.6406,119.1526,119.1924,113704.0
2024-09-03 13:00:00,119.63,120.2,119.61,120.13,54446.0,119.1526,119.7203,119.1326,119.6506,54446.0
2024-09-03 13:30:00,120.09,120.16,118.83,118.83,321384.0,119.6107,119.6805,118.3558,118.3558,321384.0
2024-09-03 14:00:00,118.84,118.97,118.48,118.55,115807.0,118.3657,118.4952,118.0072,118.0769,115807.0
2024-09-03 14:30:00,118.57,118.83,118.34,118.75,629406.0,118.0968,118.3558,117.8677,118.2761,629406.0
2024-09-03 15:00:00,118.73,118.99,118.4,118.54,164077.0,118.2562,118.5151,117.9275,118.0669,164077.0
2024-09-03 15:30:00,118.52,118.57,117.29,118.27,399210.0,118.047,118.0968,116.8219,117.798,399210.0
2024-09-04 09:30:00,117.93,118.49,117.5,117.81,81948.0,117.4594,118.0171,117.0311,117.3398,81948.0
2024-09-04 10:00:00,117.83,118.78,116.9,118.45,152484.0,117.3598,118.306,116.4335,117.9773,152484.0
2024-09-04 10:30:00,118.44,119.46,118.23,119.45,115929.0,117.9673,118.9832,117.7582,118.9733,115929.0
2024-09-04 11:00:00,119.47,119.65,118.66,118.81,58733.0,118.9932,119.1725,118.1864,118.3358,58733.0
2024-09-04 11:30:00,118.86,118.86,118.55,118.75,46210.0,118.3856,118.3856,118.0769,118.2761,46210.0
2024-09-04 12:00:00,118.73,119.05,118.45,118.93,28636.0,118.2562,118.5749,117.9773,118.4554,28636.0
2024-09-04 12:30:00,118.93,119.3,118.77,118.92,44754.0,118.4554,118.8239,118.296,118.4454,44754.0
2024-09-04 13:00:00,118.9,118.91,118.33,118.38,35131.0,118.4255,118.4354,117.8578,117.9076,35131.0
2024-09-04 13:30:00,118.36,118.53,118.07,118.08,35170.0,117.8876,118.057,117.5988,117.6088,35170.0
2024-09-04 14:00:00,118.06,118.3,117.87,118.28,81923.0,117.5888,117.8279,117.3996,117.808,81923.0
2024-09-04 14:30:00,118.23,118.35,117.79,117.87,130678.0,117.7582,117.8777,117.3199,117.3996,130678.0
2024-09-04 15:00:00,117.85,117.92,117.44,117.91,67727.0,117.3797,117.4494,116.9713,117.4394,67727.0
2024-09-04 15:30:00,117.88,118.18,117.61,117.66,247605.0,117.4096,117.7084,117.1406,117.1904,247605.0
2024-09-05 09:30:00,117.79,118.49,117.1,118.35,82827.0,117.3199,118.0171,116.6327,117.8777,82827.0
2024-09-05 10:00:00,118.36,119.79,118.36,119.4,122512.0,117.8876,119.3119,117.8876,118.9235,122512.0
2024-09-05 10:30:00,119.41,119.76,118.63,118.89,67456.0,118.9334,119.282,118.1566,118.4155,67456.0
2024-09-05 11:00:00,118.88,118.91,117.7,117.72,64898.0,118.4056,118.4354,117.2303,117.2502,64898.0
2024-09-05 11:30:00,117.66,117.72,117.3,117.34,33030.0,117.1904,117.2502,116.8319,116.8717,33030.0
2024-09-05 12:00:00,117.29,117.67,117.08,117.34,38274.0,116.8219,117.2004,116.6127,116.8717,38274.0
2024-09-05 12:30:00,117.34,117.66,117.25,117.45,42402.0,116.8717,117.1904,116.7821,116.9813,42402.0
2024-09-05 13:00:00,117.46,117.77,117.34,117.59,48610.0,116.9912,117.3,116.8717,117.1207,48610.0
2024-09-05 13:30:00,117.59,118.36,117.57,118.29,44027.0,117.1207,117.8876,117.1008,117.8179,44027.0
2024-09-05 14:00:00,118.32,118.41,118.05,118.11,51899.0,117.8478,117.9374,117.5789,117.6386,51899.0
2024-09-05 14:30:00,118.1,118.51,118.1,118.34,75078.0,117.6287,118.037,117.6287,117.8677,75078.0
2024-09-05 15:00:00,118.3,118.6,118.1,118.57,109509.0,117.8279,118.1267,117.6287,118.0968,109509.0
2024-09-05 15:30:00,118.55,118.65,118.09,118.49,250170.0,118.0769,118.1765,117.6187,118.0171,250170.0
2024-09-06 09:30:00,118.85,119.32,118.05,118.91,200350.0,118.3757,118.8438,117.5789,118.4354,200350.0
2024-09-06 10:00:00,118.92,119.03,117.79,117.96,178152.0,118.4454,118.555,117.3199,117.4892,178152.0
2024-09-06 10:30:00,117.99,118.19,116.88,117.19,148880.0,117.5191,117.7183,116.4135,116.7223,148880.0
2024-09-06 11:00:00,117.22,118.3,116.66,116.8,107930.0,116.7522,117.8279,116.1944,116.3339,107930.0
2024-09-06 11:30:00,116.87,117.2,116.62,116.89,100002.0,116.4036,116.7323,116.1546,116.4235,100002.0
2024-09-06 12:00:00,116.81,116.86,115.79,115.8,57260.0,116.3438,116.3936,115.3279,115.3379,57260.0
2024-09-06 12:30:00,115.83,116.26,115.49,115.8,47609.0,115.3677,115.796,115.0291,115.3379,47609.0
2024-09-06 13:00:00,115.83,116.57,115.71,116.32,43972.0,115.3677,116.1048,115.2482,115.8558,43972.0
2024-09-06 13:30:00,116.32,116.4,115.96,116.25,50342.0,115.8558,115.9355,115.4972,115.7861,50342.0
2024-09-06 14:00:00,116.29,116.32,115.24,115.44,66836.0,115.8259,115.8558,114.7801,114.9793,66836.0
2024-09-06 14:30:00,115.49,115.64,115.25,115.53,51689.0,115.0291,115.1785,114.79,115.0689,51689.0
2024-09-06 15:00:00,115.55,116.62,115.54,116.39,105052.0,115.0889,116.1546,115.0789,115.9255,105052.0
2024-09-06 15:30:00,116.4,116.61,115.93,116.24,245158.0,115.9355,116.1446,115.4673,115.7761,245158.0
2024-09-09 09:30:00,117.99,118.89,117.51,118.0,138639.0,117.5191,118.4155,117.041,117.5291,138639.0
2024-09-09 10:00:00,118.0,118.79,117.6,118.36,110736.0,117.5291,118.3159,117.1307,117.8876,110736.0
2024-09-09 10:30:00,118.37,118.44,118.0,118.06,57449.0,117.8976,117.9673,117.5291,117.5888,57449.0
2024-09-09 11:00:00,118.05,118.2,117.7,118.2,50834.0,117.5789,117.7283,117.2303,117.7283,50834.0
2024-09-09 11:30:00,118.23,118.95,118.18,118.95,34882.0,117.7582,118.4753,117.7084,118.4753,34882.0
2024-09-09 12:00:00,118.92,119.22,118.81,119.17,70546.0,118.4454,118.7442,118.3358,118.6944,70546.0
2024-09-09 12:30:00,119.17,119.48,119.03,119.48,63314.0,118.6944,119.0032,118.555,119.0032,63314.0
2024-09-09 13:00:00,119.44,119.89,119.44,119.52,132713.0,118.9633,119.4115,118.9633,119.043,132713.0
2024-09-09 13:30:00,119.53,119.62,119.1,119.11,52878.0,119.053,119.1426,118.6247,118.6346,52878.0
2024-09-09 14:00:00,119.17,119.24,118.88,119.07,78632.0,118.6944,118.7641,118.4056,118.5948,78632.0
2024-09-09 14:30:00,119.09,119.34,118.92,119.04,63747.0,118.6147,118.8637,118.4454,118.5649,63747.0
2024-09-09 15:00:00,119.01,119.04,118.71,119.02,65770.0,118.535,118.5649,118.2362,118.545,65770.0
2024-09-09 15:30:00,119.0,119.15,118.25,118.46,304475.0,118.5251,118.6745,117.7781,117.9872,304475.0
2024-09-10 09:30:00,119.01,119.29,118.11,118.17,88002.0,118.535,118.8139,117.6386,117.6984,88002.0
2024-09-10 10:00:00,118.17,118.23,115.65,116.12,86647.0,117.6984,117.7582,115.1885,115.6566,86647.0
2024-09-10 10:30:00,116.15,116.69,115.94,116.29,109427.0,115.6865,116.2243,115.4773,115.8259,109427.0
2024-09-10 11:00:00,116.25,116.98,116.2,116.66,59168.0,115.7861,116.5131,115.7363,116.1944,59168.0
2024-09-10 11:30:00,116.68,116.7,115.51,115.51,44227.0,116.2143,116.2343,115.049,115.049,44227.0
2024-09-10 12:00:00,115.52,115.62,115.08,115.48,79071.0,115.059,115.1586,114.6207,115.0191,79071.0
2024-09-10 12:30:00,115.45,115.66,115.07,115.43,151170.0,114.9893,115.1984,114.6108,114.9693,151170.0
2024-09-10 13:00:00,115.39,116.32,115.34,116.25,40705.0,114.9295,115.8558,114.8797,115.7861,40705.0
2024-09-10 13:30:00,116.26,116.89,116.24,116.87,25479.0,115.796,116.4235,115.7761,116.4036,25479.0
2024-09-10 14:00:00,116.87,117.4,116.8,117.4,37163.0,116.4036,116.9315,116.3339,116.9315,37163.0
2024-09-10 14:30:00,117.34,117.77,117.3,117.7,24368.0,116.8717,117.3,116.8319,117.2303,24368.0
2024-09-10 15:00:00,117.68,118.26,117.47,118.21,64065.0,117.2104,117.788,117.0012,117.7382,64065.0
2024-09-10 15:30:00,118.18,118.18,117.59,118.03,211931.0,117.7084,117.7084,117.1207,117.559,211931.0
2024-09-11 09:30:00,117.34,117.51,115.5,115.57,108781.0,116.8717,117.041,115.0391,115.1088,108781.0
2024-09-11 10:00:00,115.51,115.54,114.26,114.26,59553.0,115.049,115.0789,113.804,113.804,59553.0
2024-09-11 10:30:00,114.2,115.61,113.92,115.61,88989.0,113.7442,115.1486,113.4654,115.1486,88989.0
2024-09-11 11:00:00,115.55,115.93,115.13,115.2,72065.0,115.0889,115.4673,114.6705,114.7402,72065.0
2024-09-11 11:30:00,115.19,116.0,115.18,115.67,162039.0,114.7303,115.5371,114.7203,115.2084,162039.0
2024-09-11 12:00:00,115.64,116.25,115.52,116.25,99973.0,115.1785,115.7861,115.059,115.7861,99973.0
2024-09-11 12:30:00,116.26,116.44,116.04,116.3,80044.0,115.796,115.9753,115.5769,115.8359,80044.0
2024-09-11 13:00:00,116.32,116.89,116.3,116.68,121633.0,115.8558,116.4235,115.8359,116.2143,121633.0
2024-09-11 13:30:00,116.77,117.46,116.69,117.32,161374.0,116.304,116.9912,116.2243,116.8518,161374.0
2024-09-11 14:00:00,117.29,117.68,117.18,117.63,216631.0,116.8219,117.2104,116.7123,117.1606,216631.0
2024-09-11 14:30:00,117.63,117.93,117.52,117.59,129098.0,117.1606,117.4594,117.051,117.1207,129098.0
2024-09-11 15:00:00,117.56,118.08,117.49,118.01,159112.0,117.0908,117.6088,117.0211,117.539,159112.0
2024-09-11 15:30:00,118.03,118.46,117.53,118.25,471228.0,117.559,117.9872,117.0609,117.7781,471228.0
2024-09-12 09:30:00,118.22,118.67,116.64,117.85,156641.0,117.7482,118.1964,116.1745,117.3797,156641.0
2024-09-12 10:00:00,117.83,119.03,117.57,119.02,185985.0,117.3598,118.555,117.1008,118.545,185985.0
2024-09-12 10:30:00,119.0,119.79,118.89,119.08,239908.0,118.5251,119.3119,118.4155,118.6048,239908.0
2024-09-12 11:00:00,119.02,119.92,118.9,119.46,159187.0,118.545,119.4414,118.4255,118.9832,159187.0
2024-09-12 11:30:00,119.44,119.76,119.28,119.31,110020.0,118.9633,119.282,118.804,118.8338,110020.0
2024-09-12 12:00:00,119.3,120.02,119.25,119.95,122703.0,118.8239,119.541,118.7741,119.4713,122703.0
2024-09-12 12:30:00,119.95,120.6,119.86,120.45,199207.0,119.4713,120.1187,119.3817,119.9693,199207.0
2024-09-12 13:00:00,120.49,120.59,120.09,120.15,85020.0,120.0091,120.1087,119.6107,119.6705,85020.0
2024-09-12 13:30:00,120.16,120.94,120.09,120.7,121313.0,119.6805,120.4573,119.6107,120.2183,121313.0
2024-09-12 14:00:00,120.71,120.91,120.4,120.49,70977.0,120.2283,120.4275,119.9195,120.0091,70977.0
2024-09-12 14:30:00,120.54,120.74,119.98,120.26,130057.0,120.0589,120.2581,119.5012,119.7801,130057.0
2024-09-12 15:00:00,120.22,120.55,120.11,120.39,161537.0,119.7402,120.0689,119.6307,119.9095,161537.0
2024-09-12 15:30:00,120.41,120.65,120.15,120.36,580645.0,119.9295,120.1685,119.6705,119.8797,580645.0
2024-09-13 09:30:00,120.96,122.56,120.96,121.62,407085.0,120.4773,122.0709,120.4773,121.1346,407085.0
2024-09-13 10:00:00,121.76,122.64,121.27,122.25,181806.0,121.2741,122.1506,120.786,121.7621,181806.0
2024-09-13 10:30:00,122.29,122.55,121.87,121.98,77557.0,121.802,122.0609,121.3836,121.4932,77557.0
2024-09-13 11:00:00,122.01,122.6,121.86,122.45,319867.0,121.5231,122.1107,121.3737,121.9613,319867.0
2024-09-13 11:30:00,122.41,122.56,121.79,121.87,68330.0,121.9215,122.0709,121.3039,121.3836,68330.0
2024-09-13 12:00:00,121.87,121.87,121.29,121.41,123774.0,121.3836,121.3836,120.8059,120.9255,123774.0
2024-09-13 12:30:00,121.41,121.91,121.34,121.83,61544.0,120.9255,121.4235,120.8557,121.3438,61544.0
2024-09-13 13:00:00,121.83,122.78,121.83,122.76,89008.0,121.3438,122.29,121.3438,122.2701,89008.0
2024-09-13 13:30:00,122.79,123.25,122.7,123.09,155147.0,122.3,122.7581,122.2103,122.5988,155147.0
2024-09-13 14:00:00,123.08,123.52,122.75,122.87,231879.0,122.5888,123.027,122.2601,122.3796,231879.0
2024-09-13 14:30:00,122.84,122.93,122.53,122.63,90140.0,122.3498,122.4394,122.041,122.1406,90140.0
2024-09-13 15:00:00,122.6,122.78,122.35,122.67,116254.0,122.1107,122.29,121.8617,122.1804,116254.0
2024-09-13 15:30:00,122.7,123.18,122.55,122.8,357653.0,122.2103,122.6884,122.0609,122.3099,357653.0
2024-09-16 09:30:00,124.0,125.12,123.43,124.6,307124.0,123.5051,124.6207,122.9374,124.1027,307124.0
2024-09-16 10:00:00,124.6,125.54,124.3,125.16,121618.0,124.1027,125.039,123.8039,124.6605,121618.0
2024-09-16 10:30:00,125.11,125.64,124.45,125.21,105082.0,124.6107,125.1386,123.9533,124.7103,105082.0
2024-09-16 11:00:00,125.23,125.33,124.99,125.18,74570.0,124.7302,124.8298,124.4912,124.6804,74570.0
2024-09-16 11:30:00,125.17,126.08,125.17,125.85,97159.0,124.6705,125.5768,124.6705,125.3477,97159.0
2024-09-16 12:00:00,125.87,126.21,125.7,126.11,93697.0,125.3677,125.7063,125.1983,125.6067,93697.0
2024-09-16 12:30:00,126.19,126.32,125.87,126.24,92221.0,125.6864,125.8159,125.3677,125.7362,92221.0
2024-09-16 13:00:00,126.21,126.28,125.82,126.25,81021.0,125.7063,125.776,125.3179,125.7461,81021.0
2024-09-16 13:30:00,126.27,126.42,126.17,126.25,91084.0,125.7661,125.9155,125.6665,125.7461,91084.0
2024-09-16 14:00:00,126.26,126.62,126.15,126.62,72951.0,125.7561,126.1147,125.6465,126.1147,72951.0
2024-09-16 14:30:00,126.6,126.61,126.15,126.41,111462.0,126.0948,126.1047,125.6465,125.9055,111462.0
2024-09-16 15:00:00,126.4,126.48,126.26,126.34,106923.0,125.8956,125.9752,125.7561,125.8358,106923.0
2024-09-16 15:30:00,126.33,126.79,126.0,126.54,438852.0,125.8258,126.284,125.4971,126.035,438852.0
2024-09-17 09:30:00,127.55,127.75,126.49,126.65,105454.0,127.041,127.2402,125.9852,126.1446,105454.0
2024-09-17 10:00:00,126.65,128.35,126.62,127.77,117303.0,126.1446,127.8378,126.1147,127.2601,117303.0
2024-09-17 10:30:00,127.85,128.22,127.43,127.75,127330.0,127.3398,127.7083,126.9214,127.2402,127330.0
2024-09-17 11:00:00,127.78,128.25,127.72,128.16,117848.0,127.27,127.7382,127.2103,127.6485,117848.0
2024-09-17 11:30:00,128.16,128.59,128.15,128.47,37722.0,127.6485,128.0768,127.6386,127.9573,37722.0
2024-09-17 12:00:00,128.38,128.53,127.84,128.15,51863.0,127.8676,128.017,127.3298,127.6386,51863.0
2024-09-17 12:30:00,128.11,128.11,127.03,127.35,135549.0,127.5987,127.5987,126.523,126.8418,135549.0
2024-09-17 13:00:00,127.34,128.05,127.05,127.96,82218.0,126.8318,127.539,126.543,127.4493,82218.0
2024-09-17 13:30:00,127.92,128.65,127.89,128.6,85626.0,127.4095,128.1366,127.3796,128.0868,85626.0
2024-09-17 14:00:00,128.56,128.73,128.0,128.19,53445.0,128.0469,128.2163,127.4892,127.6784,53445.0
2024-09-17 14:30:00,128.16,128.26,127.89,128.08,49231.0,127.6485,127.7481,127.3796,127.5688,49231.0
2024-09-17 15:00:00,128.01,128.15,127.66,127.78,68983.0,127.4991,127.6386,127.1505,127.27,68983.0
2024-09-17 15:30:00,127.73,128.11,127.69,128.01,242640.0,127.2202,127.5987,127.1804,127.4991,242640.0
2024-09-18 09:30:00,128.47,128.85,126.76,126.85,127750.0,127.9573,128.3358,126.2541,126.3438,127750.0
2024-09-18 10:00:00,126.87,127.25,125.86,127.08,117939.0,126.3637,126.7422,125.3577,126.5728,117939.0
2024-09-18 10:30:00,127.06,127.31,126.68,127.28,53750.0,126.5529,126.8019,126.1744,126.772,53750.0
2024-09-18 11:00:00,127.26,127.72,127.12,127.62,64459.0,126.7521,127.2103,126.6127,127.1107,64459.0
2024-09-18 11:30:00,127.61,127.72,126.96,126.97,43887.0,127.1007,127.2103,126.4533,126.4633,43887.0
2024-09-18 12:00:00,126.96,127.99,126.89,127.98,85982.0,126.4533,127.4792,126.3836,127.4692,85982.0
2024-09-18 12:30:00,127.95,128.15,127.89,127.99,82805.0,127.4394,127.6386,127.3796,127.4792,82805.0
2024-09-18 13:00:00,128.0,128.25,127.93,128.25,70619.0,127.4892,127.7382,127.4194,127.7382,70619.0
2024-09-18 13:30:00,128.26,128.56,128.1,128.5,87088.0,127.7481,128.0469,127.5888,127.9872,87088.0
2024-09-18 14:00:00,128.46,130.45,128.13,129.94,176598.0,127.9473,129.9294,127.6186,129.4214,176598.0
2024-09-18 14:30:00,129.94,130.93,129.77,129.95,305848.0,129.4214,130.4075,129.2521,129.4314,305848.0
2024-09-18 15:00:00,129.95,130.64,128.76,130.2,178343.0,129.4314,130.1186,128.2461,129.6804,178343.0
2024-09-18 15:30:00,130.25,130.39,129.08,129.24,758533.0,129.7302,129.8696,128.5649,128.7242,758533.0
2024-09-19 09:30:00,132.72,132.89,130.88,132.67,226035.0,132.1903,132.3596,130.3577,132.1405,226035.0
2024-09-19 10:00:00,132.72,133.83,132.12,133.77,207621.0,132.1903,133.2959,131.5927,133.2361,207621.0
2024-09-19 10:30:00,133.8,133.84,132.56,132.9,152507.0,133.266,133.3059,132.031,132.3696,152507.0
2024-09-19 11:00:00,132.91,133.23,132.65,133.04,176550.0,132.3796,132.6983,132.1206,132.5091,176550.0
2024-09-19 11:30:00,133.07,133.28,132.18,132.42,89219.0,132.5389,132.7481,131.6525,131.8915,89219.0
2024-09-19 12:00:00,132.4,133.36,132.39,133.11,49349.0,131.8716,132.8278,131.8616,132.5788,49349.0
2024-09-19 12:30:00,133.14,133.24,132.85,133.23,54102.0,132.6087,132.7083,132.3198,132.6983,54102.0
2024-09-19 13:00:00,133.24,133.24,132.61,132.76,92201.0,132.7083,132.7083,132.0808,132.2302,92201.0
2024-09-19 13:30:00,132.78,133.16,132.75,132.96,72691.0,132.2501,132.6286,132.2202,132.4294,72691.0
2024-09-19 14:00:00,132.98,133.05,132.47,132.96,66065.0,132.4493,132.519,131.9413,132.4294,66065.0
2024-09-19 14:30:00,133.0,133.19,132.67,132.79,68937.0,132.4692,132.6585,132.1405,132.26,68937.0
2024-09-19 15:00:00,132.79,132.97,132.62,132.84,75529.0,132.26,132.4393,132.0907,132.3098,75529.0
2024-09-19 15:30:00,132.82,132.87,132.14,132.78,528674.0,132.2899,132.3397,131.6126,132.2501,528674.0
2024-09-20 09:30:00,131.56,132.98,131.5,131.81,561732.0,131.035,132.4493,130.9752,131.284,561732.0
2024-09-20 10:00:00,131.93,133.03,131.84,132.82,91212.0,131.4035,132.4991,131.3138,132.2899,91212.0
2024-09-20 10:30:00,132.8,133.12,132.21,132.22,140417.0,132.27,132.5887,131.6824,131.6923,140417.0
2024-09-20 11:00:00,132.22,132.48,131.94,132.09,113980.0,131.6923,131.9513,131.4134,131.5628,113980.0
2024-09-20 11:30:00,132.07,132.51,131.81,132.31,105430.0,131.5429,131.9812,131.284,131.782,105430.0
2024-09-20 12:00:00,132.33,132.61,132.05,132.46,122073.0,131.8019,132.0808,131.523,131.9314,122073.0
2024-09-20 12:30:00,132.41,132.81,132.29,132.75,86708.0,131.8816,132.28,131.762,132.2202,86708.0
2024-09-20 13:00:00,132.76,132.95,132.49,132.6,127902.0,132.2302,132.4194,131.9612,132.0708,127902.0
2024-09-20 13:30:00,132.59,132.88,132.45,132.73,83355.0,132.0608,132.3497,131.9214,132.2003,83355.0
2024-09-20 14:00:00,132.73,132.89,132.35,132.53,110504.0,132.2003,132.3596,131.8218,132.0011,110504.0
2024-09-20 14:30:00,132.51,133.07,132.47,132.96,145925.0,131.9812,132.5389,131.9413,132.4294,145925.0
2024-09-20 15:00:00,132.93,133.44,132.73,133.34,194163.0,132.3995,132.9075,132.2003,132.8079,194163.0
2024-09-20 15:30:00,133.36,133.47,132.66,133.25,441185.0,132.8278,132.9373,132.1306,132.7182,441185.0
2024-09-23 09:30:00,134.0,134.85,133.04,133.48,244084.0,133.4652,134.3118,132.5091,132.9473,244084.0
2024-09-23 10:00:00,133.4,133.83,133.01,133.09,59575.0,132.8676,133.2959,132.4792,132.5589,59575.0
2024-09-23 10:30:00,133.08,133.08,132.0,132.0,65183.0,132.5489,132.5489,131.4732,131.4732,65183.0
2024-09-23 11:00:00,131.97,132.22,131.45,132.16,43834.0,131.4433,131.6923,130.9254,131.6326,43834.0
2024-09-23 11:30:00,132.14,132.68,132.13,132.44,26934.0,131.6126,132.1505,131.6027,131.9114,26934.0
2024-09-23 12:00:00,132.45,132.65,132.17,132.44,71383.0,131.9214,132.1206,131.6425,131.9114,71383.0
2024-09-23 12:30:00,132.4,132.58,132.28,132.58,25374.0,131.8716,132.0509,131.7521,132.0509,25374.0
2024-09-23 13:00:00,132.59,132.74,132.43,132.65,32262.0,132.0608,132.2102,131.9015,132.1206,32262.0
2024-09-23 13:30:00,132.69,133.06,132.57,132.85,51248.0,132.1604,132.529,132.0409,132.3198,51248.0
2024-09-23 14:00:00,132.85,132.89,132.67,132.85,20760.0,132.3198,132.3596,132.1405,132.3198,20760.0
2024-09-23 14:30:00,132.8,132.93,132.74,132.79,22730.0,132.27,132.3995,132.2102,132.26,22730.0
2024-09-23 15:00:00,132.77,132.88,132.6,132.88,68714.0,132.2401,132.3497,132.0708,132.3497,68714.0
2024-09-23 15:30:00,132.89,133.01,132.44,132.58,237296.0,132.3596,132.4792,131.9114,132.0509,237296.0
2024-09-24 09:30:00,132.65,133.13,131.77,132.22,168832.0,132.1206,132.5987,131.2441,131.6923,168832.0
2024-09-24 10:00:00,132.11,132.51,131.49,132.19,127385.0,131.5828,131.9812,130.9652,131.6624,127385.0
2024-09-24 10:30:00,132.09,132.11,131.12,131.8,140980.0,131.5628,131.5828,130.5967,131.274,140980.0
2024-09-24 11:00:00,131.81,132.33,131.52,132.04,54371.0,131.284,131.8019,130.9951,131.513,54371.0
2024-09-24 11:30:00,132.09,132.25,131.86,132.14,47813.0,131.5628,131.7222,131.3338,131.6126,47813.0
2024-09-24 12:00:00,132.18,132.21,131.63,131.81,40363.0,131.6525,131.6824,131.1047,131.284,40363.0
2024-09-24 12:30:00,131.72,132.17,131.63,131.99,49286.0,131.1943,131.6425,131.1047,131.4632,49286.0
2024-09-24 13:00:00,131.93,132.36,131.87,132.07,38973.0,131.4035,131.8318,131.3437,131.5429,38973.0
2024-09-24 13:30:00,132.12,132.3,131.98,132.17,31605.0,131.5927,131.772,131.4533,131.6425,31605.0
2024-09-24 14:00:00,132.12,132.45,132.07,132.45,46448.0,131.5927,131.9214,131.5429,131.9214,46448.0
2024-09-24 14:30:00,132.42,132.51,132.12,132.24,55465.0,131.8915,131.9812,131.5927,131.7122,55465.0
2024-09-24 15:00:00,132.25,132.39,132.13,132.19,49173.0,131.7222,131.8616,131.6027,131.6624,49173.0
2024-09-24 15:30:00,132.17,132.62,131.94,132.4,288676.0,131.6425,132.0907,131.4134,131.8716,288676.0
2024-09-25 09:30:00,132.48,132.93,131.91,132.42,114183.0,131.9513,132.3995,131.3836,131.8915,114183.0
2024-09-25 10:00:00,132.49,132.94,132.19,132.33,45075.0,131.9612,132.4094,131.6624,131.8019,45075.0
2024-09-25 10:30:00,132.28,132.64,132.2,132.38,35518.0,131.7521,132.1106,131.6724,131.8517,35518.0
2024-09-25 11:00:00,132.35,132.43,131.82,131.89,31005.0,131.8218,131.9015,131.2939,131.3636,31005.0
2024-09-25 11:30:00,131.99,132.35,131.87,132.34,44820.0,131.4632,131.8218,131.3437,131.8118,44820.0
2024-09-25 12:00:00,132.34,132.55,132.11,132.18,42025.0,131.8118,132.021,131.5828,131.6525,42025.0
2024-09-25 12:30:00,132.16,132.26,131.88,131.91,26401.0,131.6326,131.7322,131.3537,131.3836,26401.0
2024-09-25 13:00:00,131.94,132.08,131.61,131.86,27523.0,131.4134,131.5529,131.0848,131.3338,27523.0
2024-09-25 13:30:00,131.85,132.16,131.61,132.16,23303.0,131.3238,131.6326,131.0848,131.6326,23303.0
2024-09-25 14:00:00,132.1,132.14,131.67,132.03,60902.0,131.5728,131.6126,131.1445,131.5031,60902.0
2024-09-25 14:30:00,132.09,132.37,131.97,132.3,43065.0,131.5628,131.8417,131.4433,131.772,43065.0
2024-09-25 15:00:00,132.27,132.38,131.71,131.92,30148.0,131.7421,131.8517,131.1844,131.3935,30148.0
2024-09-25 15:30:00,131.91,131.95,131.5,131.67,162818.0,131.3836,131.4234,130.9752,131.1445,162818.0
2024-09-26 09:30:00,132.97,133.88,131.76,132.17,77545.0,132.4393,133.3457,131.2342,131.6425,77545.0
2024-09-26 10:00:00,132.16,132.77,131.14,131.44,64589.0,131.6326,132.2401,130.6166,130.9154,64589.0
2024-09-26 10:30:00,131.5,132.11,131.32,131.52,40404.0,130.9752,131.5828,130.7959,130.9951,40404.0
2024-09-26 11:00:00,131.44,131.87,131.32,131.59,41971.0,130.9154,131.3437,130.7959,131.0648,41971.0
2024-09-26 11:30:00,131.56,132.06,131.45,132.01,34168.0,131.035,131.533,130.9254,131.4832,34168.0
2024-09-26 12:00:00,132.01,132.02,131.33,131.47,50788.0,131.4832,131.4931,130.8059,130.9453,50788.0
2024-09-26 12:30:00,131.35,131.44,131.2,131.24,23567.0,130.8258,130.9154,130.6764,130.7162,23567.0
2024-09-26 13:00:00,131.24,131.53,131.12,131.53,38394.0,130.7162,131.0051,130.5967,131.0051,38394.0
2024-09-26 13:30:00,131.59,131.79,131.48,131.66,49369.0,131.0648,131.264,130.9553,131.1346,49369.0
2024-09-26 14:00:00,131.67,131.87,131.54,131.54,34322.0,131.1445,131.3437,131.015,131.015,34322.0
2024-09-26 14:30:00,131.51,131.53,131.21,131.33,51330.0,130.9852,131.0051,130.6864,130.8059,51330.0
2024-09-26 15:00:00,131.31,131.41,131.11,131.18,48563.0,130.786,130.8856,130.5868,130.6565,48563.0
2024-09-26 15:30:00,131.18,131.55,130.95,131.34,250799.0,130.6565,131.025,130.4274,130.8158,250799.0
2024-09-27 09:30:00,131.95,132.16,130.73,131.73,167164.0,131.4234,131.6326,130.2083,131.2043,167164.0
2024-09-27 10:00:00,131.76,132.76,131.28,132.44,85328.0,131.2342,132.2302,130.7561,131.9114,85328.0
2024-09-27 10:30:00,132.45,132.85,132.37,132.61,76496.0,131.9214,132.3198,131.8417,132.0808,76496.0
2024-09-27 11:00:00,132.61,132.76,132.31,132.38,62234.0,132.0808,132.2302,131.782,131.8517,62234.0
2024-09-27 11:30:00,132.38,132.54,132.0,132.28,127907.0,131.8517,132.011,131.4732,131.7521,127907.0
2024-09-27 12:00:00,132.25,132.48,132.0,132.47,80188.0,131.7222,131.9513,131.4732,131.9413,80188.0
2024-09-27 12:30:00,132.44,132.6,132.25,132.36,62474.0,131.9114,132.0708,131.7222,131.8318,62474.0
2024-09-27 13:00:00,132.36,132.47,131.99,132.22,75720.0,131.8318,131.9413,131.4632,131.6923,75720.0
2024-09-27 13:30:00,132.23,132.53,132.17,132.34,71487.0,131.7023,132.0011,131.6425,131.8118,71487.0
2024-09-27 14:00:00,132.36,132.42,131.96,132.01,62163.0,131.8318,131.8915,131.4334,131.4832,62163.0
2024-09-27 14:30:00,132.01,132.63,131.9,132.55,114159.0,131.4832,132.1007,131.3736,132.021,114159.0
2024-09-27 15:00:00,132.58,132.96,132.32,132.57,117094.0,132.0509,132.4294,131.7919,132.0409,117094.0
2024-09-27 15:30:00,132.55,132.73,132.05,132.13,287131.0,132.021,132.2003,131.523,131.6027,287131.0
2024-09-30 09:30:00,131.32,131.84,130.64,130.69,86132.0,130.7959,131.3138,130.1186,130.1684,86132.0
2024-09-30 10:00:00,130.69,130.98,130.19,130.58,166400.0,130.1684,130.4573,129.6704,130.0589,166400.0
2024-09-30 10:30:00,130.61,131.04,130.53,130.72,150386.0,130.0887,130.517,130.0091,130.1983,150386.0
2024-09-30 11:00:00,130.72,131.31,130.69,130.9,81075.0,130.1983,130.786,130.1684,130.3776,81075.0
2024-09-30 11:30:00,130.89,130.9,130.23,130.43,103445.0,130.3676,130.3776,129.7103,129.9095,103445.0
2024-09-30 12:00:00,130.43,130.67,130.34,130.57,58314.0,129.9095,130.1485,129.8198,130.0489,58314.0
2024-09-30 12:30:00,130.53,130.6,130.13,130.22,42636.0,130.0091,130.0788,129.6107,129.7003,42636.0
2024-09-30 13:00:00,130.18,130.28,129.83,129.83,44832.0,129.6605,129.7601,129.3119,129.3119,44832.0
2024-09-30 13:30:00,129.83,130.06,129.37,129.64,60347.0,129.3119,129.5409,128.8537,129.1226,60347.0
2024-09-30 14:00:00,129.62,129.62,128.37,128.87,140021.0,129.1027,129.1027,127.8577,128.3557,140021.0
2024-09-30 14:30:00,128.87,129.41,128.73,129.11,117235.0,128.3557,128.8935,128.2163,128.5947,117235.0
2024-09-30 15:00:00,129.08,129.57,128.91,129.5,101637.0,128.5649,129.0529,128.3955,128.9832,101637.0
2024-09-30 15:30:00,129.5,130.73,129.15,130.58,420657.0,128.9832,130.2083,128.6346,130.0589,420657.0
2024-10-01 09:30:00,130.58,130.58,129.67,130.28,81798.0,130.0589,130.0589,129.1525,129.7601,81798.0
2024-10-01 10:00:00,130.2,130.85,128.8,129.34,115792.0,129.6804,130.3278,128.286,128.8238,115792.0
2024-10-01 10:30:00,129.26,129.54,128.73,129.46,202332.0,128.7441,129.023,128.2163,128.9433,202332.0
2024-10-01 11:00:00,129.44,129.96,128.7,129.96,92246.0,128.9234,129.4413,128.1864,129.4413,92246.0
2024-10-01 11:30:00,129.85,130.41,129.74,129.88,98915.0,129.3318,129.8895,129.2222,129.3617,98915.0
2024-10-01 12:00:00,129.76,130.48,129.7,130.48,26550.0,129.2421,129.9593,129.1824,129.9593,26550.0
2024-10-01 12:30:00,130.37,130.38,129.35,129.84,82781.0,129.8497,129.8597,128.8338,129.3218,82781.0
2024-10-01 13:00:00,129.78,129.81,129.21,129.4,91947.0,129.2621,129.2919,128.6943,128.8836,91947.0
2024-10-01 13:30:00,129.41,130.42,129.37,130.4,46267.0,128.8935,129.8995,128.8537,129.8796,46267.0
2024-10-01 14:00:00,130.48,131.38,130.47,131.38,62675.0,129.9593,130.8557,129.9493,130.8557,62675.0
2024-10-01 14:30:00,131.37,131.52,131.27,131.38,84539.0,130.8457,130.9951,130.7461,130.8557,84539.0
2024-10-01 15:00:00,131.33,131.34,130.82,131.12,66653.0,130.8059,130.8158,130.2979,130.5967,66653.0
2024-10-01 15:30:00,131.06,131.06,129.76,129.84,257559.0,130.537,130.537,129.2421,129.3218,257559.0
2024-10-02 09:30:00,130.0,132.11,130.0,131.72,100190.0,129.4812,131.5828,129.4812,131.1943,100190.0
2024-10-02 10:00:00,131.8,132.86,131.54,132.35,140456.0,131.274,132.3298,131.015,131.8218,140456.0
2024-10-02 10:30:00,132.35,132.57,131.96,132.0,69295.0,131.8218,132.0409,131.4334,131.4732,69295.0
2024-10-02 11:00:00,131.95,132.59,131.91,132.27,33106.0,131.4234,132.0608,131.3836,131.7421,33106.0
2024-10-02 11:30:00,132.32,132.43,132.09,132.31,71812.0,131.7919,131.9015,131.5628,131.782,71812.0
2024-10-02 12:00:00,132.3,132.77,132.29,132.53,64544.0,131.772,132.2401,131.762,132.0011,64544.0
2024-10-02 12:30:00,132.46,132.49,131.87,131.87,34171.0,131.9314,131.9612,131.3437,131.3437,34171.0
2024-10-02 13:00:00,131.88,132.18,131.8,132.15,44542.0,131.3537,131.6525,131.274,131.6226,44542.0
2024-10-02 13:30:00,132.1,132.49,131.96,132.45,31114.0,131.5728,131.9612,131.4334,131.9214,31114.0
2024-10-02 14:00:00,132.44,132.53,131.83,132.04,41711.0,131.9114,132.0011,131.3039,131.513,41711.0
2024-10-02 14:30:00,131.96,132.14,131.92,132.03,28092.0,131.4334,131.6126,131.3935,131.5031,28092.0
2024-10-02 15:00:00,132.0,132.09,131.69,131.78,43906.0,131.4732,131.5628,131.1644,131.2541,43906.0
2024-10-02 15:30:00,131.75,132.48,131.47,132.22,484578.0,131.2242,131.9513,130.9453,131.6923,484578.0
2024-10-03 09:30:00,131.69,132.09,130.62,130.99,56052.0,131.1644,131.5628,130.0987,130.4672,56052.0
2024-10-03 10:00:00,131.1,131.68,130.1,130.32,84872.0,130.5768,131.1545,129.5808,129.7999,84872.0
2024-10-03 10:30:00,130.17,130.53,129.71,129.91,59418.0,129.6505,130.0091,129.1923,129.3915,59418.0
2024-10-03 11:00:00,129.87,130.09,129.63,129.83,45787.0,129.3517,129.5708,129.1127,129.3119,45787.0
2024-10-03 11:30:00,129.8,130.47,129.8,130.11,46489.0,129.282,129.9493,129.282,129.5907,46489.0
2024-10-03 12:00:00,130.16,130.69,130.12,130.67,44324.0,129.6405,130.1684,129.6007,130.1485,44324.0
2024-10-03 12:30:00,130.67,130.83,129.91,130.19,59593.0,130.1485,130.3079,129.3915,129.6704,59593.0
2024-10-03 13:00:00,130.19,130.36,129.91,130.09,42125.0,129.6704,129.8397,129.3915,129.5708,42125.0
2024-10-03 13:30:00,130.01,130.39,129.97,130.36,19667.0,129.4911,129.8696,129.4513,129.8397,19667.0
2024-10-03 14:00:00,130.36,130.51,130.22,130.39,25375.0,129.8397,129.9891,129.7003,129.8696,25375.0
2024-10-03 14:30:00,130.32,130.61,130.29,130.4,24046.0,129.7999,130.0887,129.77,129.8796,24046.0
2024-10-03 15:00:00,130.36,130.86,130.27,130.83,76994.0,129.8397,130.3378,129.7501,130.3079,76994.0
2024-10-03 15:30:00,130.81,131.07,130.32,130.87,244885.0,130.288,130.5469,129.7999,130.3477,244885.0
2024-10-04 09:30:00,133.16,133.5,132.5,132.81,113905.0,132.6286,132.9672,131.9712,132.28,113905.0
2024-10-04 10:00:00,132.9,133.55,132.14,132.81,334389.0,132.3696,133.017,131.6126,132.28,334389.0
2024-10-04 10:30:00,132.73,132.97,131.74,132.32,125839.0,132.2003,132.4393,131.2142,131.7919,125839.0
2024-10-04 11:00:00,132.27,132.79,131.67,131.89,33940.0,131.7421,132.26,131.1445,131.3636,33940.0
2024-10-04 11:30:00,131.88,132.64,131.81,132.49,25868.0,131.3537,132.1106,131.284,131.9612,25868.0
2024-10-04 12:00:00,132.52,132.67,132.05,132.2,51369.0,131.9911,132.1405,131.523,131.6724,51369.0
2024-10-04 12:30:00,132.06,132.79,131.95,132.68,25299.0,131.533,132.26,131.4234,132.1505,25299.0
2024-10-04 13:00:00,132.61,132.99,132.52,132.54,45821.0,132.0808,132.4593,131.9911,132.011,45821.0
2024-10-04 13:30:00,132.54,132.74,132.13,132.41,19754.0,132.011,132.2102,131.6027,131.8816,19754.0
2024-10-04 14:00:00,132.33,132.74,132.26,132.7,22889.0,131.8019,132.2102,131.7322,132.1704,22889.0
2024-10-04 14:30:00,132.69,133.1,132.59,132.87,38044.0,132.1604,132.5688,132.0608,132.3397,38044.0
2024-10-04 15:00:00,132.83,133.19,132.7,133.11,40025.0,132.2999,132.6585,132.1704,132.5788,40025.0
2024-10-04 15:30:00,133.11,133.45,133.07,133.26,195972.0,132.5788,132.9174,132.5389,132.7282,195972.0
2024-10-07 09:30:00,132.91,133.67,132.5,132.83,143104.0,132.3796,133.1365,131.9712,132.2999,143104.0
2024-10-07 10:00:00,132.83,133.7,132.61,132.79,134485.0,132.2999,133.1664,132.0808,132.26,134485.0
2024-10-07 10:30:00,132.73,132.73,131.93,132.47,98034.0,132.2003,132.2003,131.4035,131.9413,98034.0
2024-10-07 11:00:00,132.47,132.83,132.02,132.83,61351.0,131.9413,132.2999,131.4931,132.2999,61351.0
2024-10-07 11:30:00,132.77,132.8,131.88,132.18,61603.0,132.2401,132.27,131.3537,131.6525,61603.0
2024-10-07 12:00:00,132.17,132.24,131.82,132.18,30453.0,131.6425,131.7122,131.2939,131.6525,30453.0
2024-10-07 12:30:00,132.17,132.17,131.65,131.72,41624.0,131.6425,131.6425,131.1246,131.1943,41624.0
2024-10-07 13:00:00,131.7,131.75,131.21,131.3,49497.0,131.1744,131.2242,130.6864,130.776,49497.0
2024-10-07 13:30:00,131.26,131.35,130.93,131.12,27340.0,130.7362,130.8258,130.4075,130.5967,27340.0
2024-10-07 14:00:00,131.1,131.19,130.81,131.17,56568.0,130.5768,130.6664,130.288,130.6465,56568.0
2024-10-07 14:30:00,131.1,131.13,130.23,130.51,50974.0,130.5768,130.6067,129.7103,129.9891,50974.0
2024-10-07 15:00:00,130.55,131.13,130.42,130.92,76134.0,130.029,130.6067,129.8995,130.3975,76134.0
2024-10-07 15:30:00,130.93,131.59,130.73,131.37,177755.0,130.4075,131.0648,130.2083,130.8457,177755.0
2024-10-08 09:30:00,131.7,132.22,131.26,131.75,53614.0,131.1744,131.6923,130.7362,131.2242,53614.0
2024-10-08 10:00:00,131.76,132.45,131.27,131.45,86505.0,131.2342,131.9214,130.7461,130.9254,86505.0
2024-10-08 10:30:00,131.41,131.49,130.74,131.2,146795.0,130.8856,130.9652,130.2182,130.6764,146795.0
2024-10-08 11:00:00,131.25,131.85,131.25,131.71,32229.0,130.7262,131.3238,130.7262,131.1844,32229.0
2024-10-08 11:30:00,131.71,131.84,131.47,131.75,30105.0,131.1844,131.3138,130.9453,131.2242,30105.0
2024-10-08 12:00:00,131.72,131.79,131.54,131.67,23948.0,131.1943,131.264,131.015,131.1445,23948.0
2024-10-08 12:30:00,131.67,131.77,131.55,131.65,19014.0,131.1445,131.2441,131.025,131.1246,19014.0
2024-10-08 13:00:00,131.68,131.69,131.0,131.11,27216.0,131.1545,131.1644,130.4772,130.5868,27216.0
2024-10-08 13:30:00,131.09,131.31,130.94,131.31,45281.0,130.5668,130.786,130.4174,130.786,45281.0
2024-10-08 14:00:00,131.31,131.37,131.08,131.24,42823.0,130.786,130.8457,130.5569,130.7162,42823.0
2024-10-08 14:30:00,131.24,131.66,131.23,131.57,68267.0,130.7162,131.1346,130.7063,131.0449,68267.0
2024-10-08 15:00:00,131.57,131.71,131.3,131.62,103258.0,131.0449,131.1844,130.776,131.0947,103258.0
2024-10-08 15:30:00,131.61,131.8,131.35,131.37,321447.0,131.0848,131.274,130.8258,130.8457,321447.0
2024-10-09 09:30:00,131.79,134.07,131.55,133.95,228139.0,131.264,133.5349,131.025,133.4154,228139.0
2024-10-09 10:00:00,134.03,134.04,133.2,133.28,128068.0,133.4951,133.5051,132.6684,132.7481,128068.0
2024-10-09 10:30:00,133.28,134.0,133.12,133.88,93389.0,132.7481,133.4652,132.5887,133.3457,93389.0
2024-10-09 11:00:00,133.92,134.37,133.8,134.37,101214.0,133.3855,133.8337,133.266,133.8337,101214.0
2024-10-09 11:30:00,134.36,134.66,134.25,134.25,48745.0,133.8238,134.1226,133.7142,133.7142,48745.0
2024-10-09 12:00:00,134.27,134.39,134.04,134.24,77501.0,133.7341,133.8537,133.5051,133.7043,77501.0
2024-10-09 12:30:00,134.18,134.24,133.7,133.9,114563.0,133.6445,133.7043,133.1664,133.3656,114563.0
2024-10-09 13:00:00,133.88,134.27,133.81,134.03,73870.0,133.3457,133.7341,133.276,133.4951,73870.0
2024-10-09 13:30:00,134.02,134.21,133.77,133.96,84143.0,133.4851,133.6744,133.2361,133.4254,84143.0
2024-10-09 14:00:00,133.9,134.02,133.64,133.92,98116.0,133.3656,133.4851,133.1067,133.3855,98116.0
2024-10-09 14:30:00,133.88,134.02,133.81,133.95,149942.0,133.3457,133.4851,133.276,133.4154,149942.0
2024-10-09 15:00:00,133.93,134.18,133.68,134.14,164355.0,133.3955,133.6445,133.1465,133.6047,164355.0
2024-10-09 15:30:00,134.16,135.1,134.12,134.93,344491.0,133.6246,134.5608,133.5847,134.3915,344491.0
2024-10-10 09:30:00,134.51,134.85,133.72,133.8,281006.0,133.9732,134.3118,133.1863,133.266,281006.0
2024-10-10 10:00:00,133.81,134.32,133.73,133.87,155752.0,133.276,133.7839,133.1963,133.3357,155752.0
2024-10-10 10:30:00,133.89,134.55,133.89,134.04,188869.0,133.3557,134.013,133.3557,133.5051,188869.0
2024-10-10 11:00:00,134.05,134.61,133.68,134.5,76459.0,133.515,134.0728,133.1465,133.9632,76459.0
2024-10-10 11:30:00,134.5,135.25,134.41,135.08,86460.0,133.9632,134.7102,133.8736,134.5409,86460.0
2024-10-10 12:00:00,135.08,135.12,134.76,135.0,149884.0,134.5409,134.5807,134.2222,134.4612,149884.0
2024-10-10 12:30:00,135.03,135.2,134.77,135.16,72877.0,134.4911,134.6604,134.2321,134.6206,72877.0
2024-10-10 13:00:00,135.17,135.17,134.56,134.81,52637.0,134.6306,134.6306,134.023,134.272,52637.0
2024-10-10 13:30:00,134.78,134.85,134.27,134.78,63660.0,134.2421,134.3118,133.7341,134.2421,63660.0
2024-10-10 14:00:00,134.74,134.83,134.0,134.19,72533.0,134.2023,134.2919,133.4652,133.6545,72533.0
2024-10-10 14:30:00,134.17,134.19,133.72,134.0,52030.0,133.6345,133.6545,133.1863,133.4652,52030.0
2024-10-10 15:00:00,134.01,134.05,133.65,133.68,61481.0,133.4752,133.515,133.1166,133.1465,61481.0
2024-10-10 15:30:00,133.69,133.76,133.03,133.14,481155.0,133.1565,133.2262,132.4991,132.6087,481155.0
2024-10-11 09:30:00,134.08,135.41,134.08,135.08,139479.0,133.5449,134.8696,133.5449,134.5409,139479.0
2024-10-11 10:00:00,135.13,135.78,135.08,135.3,118672.0,134.5907,135.2381,134.5409,134.76,118672.0
2024-10-11 10:30:00,135.4,135.4,134.69,134.81,129380.0,134.8596,134.8596,134.1525,134.272,129380.0
2024-10-11 11:00:00,134.83,135.49,134.8,135.21,65355.0,134.2919,134.9493,134.262,134.6704,65355.0
2024-10-11 11:30:00,135.24,135.4,134.96,135.07,60890.0,134.7003,134.8596,134.4214,134.5309,60890.0
2024-10-11 12:00:00,135.07,135.1,134.57,134.61,67665.0,134.5309,134.5608,134.0329,134.0728,67665.0
2024-10-11 12:30:00,134.61,134.9,134.55,134.84,60537.0,134.0728,134.3616,134.013,134.3019,60537.0
2024-10-11 13:00:00,134.81,134.96,134.79,134.93,38699.0,134.272,134.4214,134.2521,134.3915,38699.0
2024-10-11 13:30:00,134.95,135.45,134.94,135.41,39366.0,134.4114,134.9094,134.4015,134.8696,39366.0
2024-10-11 14:00:00,135.4,135.54,135.31,135.4,39145.0,134.8596,134.9991,134.77,134.8596,39145.0
2024-10-11 14:30:00,135.41,135.47,135.13,135.3,45194.0,134.8696,134.9294,134.5907,134.76,45194.0
2024-10-11 15:00:00,135.28,135.43,135.18,135.19,55171.0,134.7401,134.8895,134.6405,134.6505,55171.0
2024-10-11 15:30:00,135.15,135.9,135.13,135.59,325930.0,134.6106,135.3576,134.5907,135.0489,325930.0
2024-10-14 09:30:00,136.23,137.0,135.74,136.26,121818.0,135.6863,136.4532,135.1983,135.7162,121818.0
2024-10-14 10:00:00,136.29,136.46,134.72,135.59,98432.0,135.7461,135.9154,134.1823,135.0489,98432.0
2024-10-14 10:30:00,135.73,136.13,135.51,135.97,108788.0,135.1883,135.5867,134.9692,135.4274,108788.0
2024-10-14 11:00:00,135.97,137.11,135.92,136.79,147754.0,135.4274,136.5628,135.3776,136.2441,147754.0
2024-10-14 11:30:00,136.81,136.88,136.37,136.46,190013.0,136.264,136.3337,135.8258,135.9154,190013.0
2024-10-14 12:00:00,136.48,136.61,136.02,136.24,48506.0,135.9353,136.0648,135.4772,135.6963,48506.0
2024-10-14 12:30:00,136.32,136.52,136.22,136.36,29942.0,135.776,135.9752,135.6764,135.8158,29942.0
2024-10-14 13:00:00,136.36,136.5,136.15,136.37,34802.0,135.8158,135.9552,135.6066,135.8258,34802.0
2024-10-14 13:30:00,136.28,136.4,136.17,136.18,21826.0,135.7361,135.8556,135.6266,135.6365,21826.0
2024-10-14 14:00:00,136.19,136.19,135.95,136.08,33350.0,135.6465,135.6465,135.4074,135.5369,33350.0
2024-10-14 14:30:00,136.11,136.33,136.07,136.08,28287.0,135.5668,135.7859,135.527,135.5369,28287.0
2024-10-14 15:00:00,136.07,136.5,135.98,136.24,33697.0,135.527,135.9552,135.4373,135.6963,33697.0
2024-10-14 15:30:00,136.25,136.66,136.23,136.55,178515.0,135.7062,136.1146,135.6863,136.005,178515.0
2024-10-15 09:30:00,136.86,137.8,135.86,136.11,108351.0,136.3138,137.2501,135.3178,135.5668,108351.0
2024-10-15 10:00:00,136.13,136.51,135.7,135.75,77495.0,135.5867,135.9652,135.1584,135.2082,77495.0
2024-10-15 10:30:00,135.68,136.01,135.14,135.65,65233.0,135.1385,135.4672,134.6007,135.1086,65233.0
2024-10-15 11:00:00,135.63,136.0,135.56,135.97,28681.0,135.0887,135.4572,135.019,135.4274,28681.0
2024-10-15 11:30:00,135.97,136.5,135.93,136.16,59858.0,135.4274,135.9552,135.3875,135.6166,59858.0
2024-10-15 12:00:00,136.2,136.85,136.1,136.78,61390.0,135.6564,136.3038,135.5568,136.2341,61390.0
2024-10-15 12:30:00,136.73,137.17,136.63,137.04,101994.0,136.1843,136.6226,136.0847,136.4931,101994.0
2024-10-15 13:00:00,137.05,137.25,136.7,136.71,53676.0,136.503,136.7022,136.1544,136.1644,53676.0
2024-10-15 13:30:00,136.69,137.17,136.66,136.71,76750.0,136.1445,136.6226,136.1146,136.1644,76750.0
2024-10-15 14:00:00,136.7,136.74,136.3,136.41,44949.0,136.1544,136.1943,135.756,135.8656,44949.0
2024-10-15 14:30:00,136.4,136.63,136.33,136.38,57445.0,135.8556,136.0847,135.7859,135.8357,57445.0
2024-10-15 15:00:00,136.42,136.55,136.18,136.3,78329.0,135.8756,136.005,135.6365,135.756,78329.0
2024-10-15 15:30:00,136.3,136.33,135.55,135.8,296519.0,135.756,135.7859,135.009,135.258,296519.0
2024-10-16 09:30:00,136.29,137.88,135.52,135.64,133044.0,135.7461,137.3297,134.9792,135.0987,133044.0
2024-10-16 10:00:00,135.63,136.33,135.57,135.96,129144.0,135.0887,135.7859,135.029,135.4174,129144.0
2024-10-16 10:30:00,135.99,136.4,135.79,136.28,99515.0,135.4473,135.8556,135.2481,135.7361,99515.0
2024-10-16 11:00:00,136.28,136.34,135.78,135.98,99933.0,135.7361,135.7959,135.2381,135.4373,99933.0
2024-10-16 11:30:00,135.97,136.07,135.5,135.95,54609.0,135.4274,135.527,134.9592,135.4074,54609.0
2024-10-16 12:00:00,135.99,136.32,135.85,135.99,128894.0,135.4473,135.776,135.3078,135.4473,128894.0
2024-10-16 12:30:00,136.0,136.05,135.6,135.74,140106.0,135.4572,135.507,135.0588,135.1983,140106.0
2024-10-16 13:00:00,135.8,135.85,135.2,135.48,97197.0,135.258,135.3078,134.6604,134.9393,97197.0
2024-10-16 13:30:00,135.48,135.95,135.48,135.67,82654.0,134.9393,135.4074,134.9393,135.1286,82654.0
2024-10-16 14:00:00,135.67,135.84,135.45,135.63,56186.0,135.1286,135.2979,134.9094,135.0887,56186.0
2024-10-16 14:30:00,135.65,135.65,135.26,135.49,58924.0,135.1086,135.1086,134.7202,134.9493,58924.0
2024-10-16 15:00:00,135.48,135.78,135.42,135.56,67847.0,134.9393,135.2381,134.8796,135.019,67847.0
2024-10-16 15:30:00,135.58,135.88,135.49,135.71,299568.0,135.0389,135.3377,134.9493,135.1684,299568.0
2024-10-17 09:30:00,137.0,139.82,136.36,138.84,572399.0,136.4532,139.262,135.8158,138.2859,572399.0
2024-10-17 10:00:00,138.83,138.98,137.32,137.44,113910.0,138.2759,138.4253,136.772,136.8915,113910.0
2024-10-17 10:30:00,137.44,138.24,137.43,137.91,103263.0,136.8915,137.6883,136.8815,137.3596,103263.0
2024-10-17 11:00:00,137.96,138.02,137.41,137.77,118856.0,137.4094,137.4692,136.8616,137.2202,118856.0
2024-10-17 11:30:00,137.81,137.96,137.62,137.89,77693.0,137.26,137.4094,137.0708,137.3397,77693.0
2024-10-17 12:00:00,137.9,138.52,137.79,138.35,112874.0,137.3497,137.9672,137.2401,137.7979,112874.0
2024-10-17 12:30:00,138.33,138.95,138.05,138.77,78815.0,137.7779,138.3955,137.4991,138.2162,78815.0
2024-10-17 13:00:00,138.78,139.54,138.74,139.21,109076.0,138.2261,138.9831,138.1863,138.6544,109076.0
2024-10-17 13:30:00,139.19,139.33,138.8,138.8,65786.0,138.6345,138.7739,138.2461,138.2461,65786.0
2024-10-17 14:00:00,138.78,138.86,138.17,138.42,98993.0,138.2261,138.3058,137.6186,137.8676,98993.0
2024-10-17 14:30:00,138.42,138.8,138.37,138.57,95713.0,137.8676,138.2461,137.8178,138.017,95713.0
2024-10-17 15:00:00,138.58,138.83,138.32,138.38,84962.0,138.0269,138.2759,137.768,137.8277,84962.0
2024-10-17 15:30:00,138.4,138.4,137.65,137.85,241383.0,137.8477,137.8477,137.1007,137.2999,241383.0
2024-10-18 09:30:00,137.87,138.13,137.35,138.05,297590.0,137.3198,137.5787,136.8019,137.4991,297590.0
2024-10-18 10:00:00,138.06,138.57,137.68,138.44,69861.0,137.509,138.017,137.1305,137.8875,69861.0
2024-10-18 10:30:00,138.5,138.61,138.1,138.19,75247.0,137.9473,138.0568,137.5489,137.6385,75247.0
2024-10-18 11:00:00,138.21,138.66,137.94,138.66,75248.0,137.6584,138.1066,137.3895,138.1066,75248.0
2024-10-18 11:30:00,138.66,139.25,138.61,138.97,100536.0,138.1066,138.6943,138.0568,138.4154,100536.0
2024-10-18 12:00:00,139.02,139.79,138.99,139.7,81385.0,138.4652,139.2321,138.4353,139.1425,81385.0
2024-10-18 12:30:00,139.72,140.08,139.7,139.92,60625.0,139.1624,139.521,139.1425,139.3616,60625.0
2024-10-18 13:00:00,139.92,140.16,139.74,139.75,59714.0,139.3616,139.6006,139.1823,139.1923,59714.0
2024-10-18 13:30:00,139.78,139.83,139.31,139.39,83050.0,139.2222,139.272,138.754,138.8337,83050.0
2024-10-18 14:00:00,139.36,139.88,139.19,139.77,92154.0,138.8038,139.3218,138.6345,139.2122,92154.0
2024-10-18 14:30:00,139.77,139.82,139.39,139.44,83758.0,139.2122,139.262,138.8337,138.8835,83758.0
2024-10-18 15:00:00,139.43,139.65,139.15,139.61,114158.0,138.8735,139.0927,138.5947,139.0528,114158.0
2024-10-18 15:30:00,139.62,139.88,139.38,139.84,306063.0,139.0628,139.3218,138.8237,139.2819,306063.0
2024-10-21 09:30:00,139.8,140.95,139.74,140.19,192709.0,139.2421,140.3875,139.1823,139.6305,192709.0
2024-10-21 10:00:00,140.22,141.68,140.19,141.05,192098.0,139.6604,141.1146,139.6305,140.4871,192098.0
2024-10-21 10:30:00,141.03,141.38,140.71,141.04,134895.0,140.4672,140.8158,140.1484,140.4771,134895.0
2024-10-21 11:00:00,141.08,141.18,140.28,140.5,87512.0,140.517,140.6166,139.7202,139.9393,87512.0
2024-10-21 11:30:00,140.46,140.86,140.17,140.71,80456.0,139.8994,140.2978,139.6106,140.1484,80456.0
2024-10-21 12:00:00,140.74,141.09,140.67,140.76,90985.0,140.1783,140.5269,140.1086,140.1982,90985.0
2024-10-21 12:30:00,140.75,140.88,140.39,140.81,78610.0,140.1883,140.3178,139.8297,140.248,78610.0
2024-10-21 13:00:00,140.8,140.99,140.63,140.73,54645.0,140.2381,140.4273,140.0688,140.1684,54645.0
2024-10-21 13:30:00,140.73,140.9,140.44,140.81,66157.0,140.1684,140.3377,139.8795,140.248,66157.0
2024-10-21 14:00:00,140.79,140.82,140.29,140.51,67733.0,140.2281,140.258,139.7301,139.9492,67733.0
2024-10-21 14:30:00,140.51,140.8,140.35,140.69,90481.0,139.9492,140.2381,139.7899,140.1285,90481.0
2024-10-21 15:00:00,140.69,140.99,140.5,140.77,118036.0,140.1285,140.4273,139.9393,140.2082,118036.0
2024-10-21 15:30:00,140.77,140.84,140.26,140.67,283377.0,140.2082,140.2779,139.7002,140.1086,283377.0
2024-10-22 09:30:00,139.69,140.33,139.05,139.8,92907.0,139.1325,139.77,138.4951,139.2421,92907.0
2024-10-22 10:00:00,139.77,140.33,139.53,139.63,98254.0,139.2122,139.77,138.9731,139.0728,98254.0
2024-10-22 10:30:00,139.63,139.97,138.95,139.91,91940.0,139.0728,139.4114,138.3955,139.3516,91940.0
2024-10-22 11:00:00,139.89,139.92,139.34,139.67,110102.0,139.3317,139.3616,138.7839,139.1126,110102.0
2024-10-22 11:30:00,139.65,140.03,139.65,140.01,56270.0,139.0927,139.4712,139.0927,139.4512,56270.0
2024-10-22 12:00:00,139.97,140.09,139.78,140.08,56075.0,139.4114,139.5309,139.2222,139.521,56075.0
2024-10-22 12:30:00,140.06,140.3,139.88,140.02,106592.0,139.501,139.7401,139.3218,139.4612,106592.0
2024-10-22 13:00:00,140.02,140.43,139.9,140.43,81305.0,139.4612,139.8696,139.3417,139.8696,81305.0
2024-10-22 13:30:00,140.42,140.98,140.41,140.81,92896.0,139.8596,140.4174,139.8496,140.248,92896.0
2024-10-22 14:00:00,140.78,140.94,140.53,140.79,47963.0,140.2182,140.3775,139.9692,140.2281,47963.0
2024-10-22 14:30:00,140.79,140.97,140.69,140.7,43567.0,140.2281,140.4074,140.1285,140.1385,43567.0
2024-10-22 15:00:00,140.7,140.72,140.38,140.62,80707.0,140.1385,140.1584,139.8198,140.0588,80707.0
2024-10-22 15:30:00,140.64,140.66,140.09,140.2,224500.0,140.0787,140.0986,139.5309,139.6405,224500.0
2024-10-23 09:30:00,140.03,141.23,140.03,140.47,168842.0,139.4712,140.6664,139.4712,139.9094,168842.0
2024-10-23 10:00:00,140.43,141.09,140.1,141.0,101475.0,139.8696,140.5269,139.5409,140.4373,101475.0
2024-10-23 10:30:00,141.02,141.31,140.68,140.86,94432.0,140.4572,140.746,140.1186,140.2978,94432.0
2024-10-23 11:00:00,140.89,140.89,139.67,139.68,230921.0,140.3277,140.3277,139.1126,139.1226,230921.0
2024-10-23 11:30:00,139.69,140.22,139.47,140.19,147272.0,139.1325,139.6604,138.9134,139.6305,147272.0
2024-10-23 12:00:00,140.18,140.38,139.55,139.6,219950.0,139.6206,139.8198,138.9931,139.0429,219950.0
2024-10-23 12:30:00,139.61,139.74,139.39,139.65,121853.0,139.0528,139.1823,138.8337,139.0927,121853.0
2024-10-23 13:00:00,139.63,139.67,138.9,139.16,182997.0,139.0728,139.1126,138.3457,138.6046,182997.0
2024-10-23 13:30:00,139.17,139.17,138.39,138.39,252654.0,138.6146,138.6146,137.8377,137.8377,252654.0
2024-10-23 14:00:00,138.42,138.77,137.94,138.75,197913.0,137.8676,138.2162,137.3895,138.1963,197913.0
2024-10-23 14:30:00,138.72,138.96,138.59,138.76,220838.0,138.1664,138.4054,138.0369,138.2062,220838.0
2024-10-23 15:00:00,138.75,138.87,138.5,138.7,408100.0,138.1963,138.3158,137.9473,138.1465,408100.0
2024-10-23 15:30:00,138.68,138.96,138.33,138.59,827113.0,138.1265,138.4054,137.7779,138.0369,827113.0
2024-10-24 09:30:00,143.04,146.33,141.31,145.95,683768.0,142.4691,145.746,140.746,145.3675,683768.0
2024-10-24 10:00:00,146.0,147.15,144.38,144.56,388126.0,145.4173,146.5627,143.8038,143.9831,388126.0
2024-10-24 10:30:00,144.56,144.61,143.29,143.62,181888.0,143.9831,144.0329,142.7181,143.0468,181888.0
2024-10-24 11:00:00,143.66,143.8,141.95,143.04,219063.0,143.0867,143.2261,141.3835,142.4691,219063.0
2024-10-24 11:30:00,142.94,143.71,142.7,143.29,144057.0,142.3695,143.1365,142.1305,142.7181,144057.0
2024-10-24 12:00:00,143.31,143.73,142.7,143.63,169442.0,142.7381,143.1564,142.1305,143.0568,169442.0
2024-10-24 12:30:00,143.59,143.84,143.3,143.49,60227.0,143.0169,143.2659,142.7281,142.9173,60227.0
2024-10-24 13:00:00,143.41,143.99,143.2,143.94,88705.0,142.8377,143.4154,142.6285,143.3656,88705.0
2024-10-24 13:30:00,143.95,144.2,143.42,143.49,85624.0,143.3755,143.6245,142.8476,142.9173,85624.0
2024-10-24 14:00:00,143.54,143.66,143.37,143.52,63622.0,142.9671,143.0867,142.7978,142.9472,63622.0
2024-10-24 14:30:00,143.51,143.61,143.12,143.61,79091.0,142.9373,143.0369,142.5488,143.0369,79091.0
2024-10-24 15:00:00,143.57,143.71,143.18,143.58,102612.0,142.997,143.1365,142.6086,143.007,102612.0
2024-10-24 15:30:00,143.6,143.62,143.05,143.23,414577.0,143.0269,143.0468,142.4791,142.6584,414577.0
2024-10-25 09:30:00,144.6,144.67,140.78,142.07,165399.0,144.0229,144.0926,140.2182,141.503,165399.0
2024-10-25 10:00:00,142.06,142.62,141.82,142.21,133457.0,141.4931,142.0508,141.254,141.6425,133457.0
2024-10-25 10:30:00,142.28,142.51,141.26,142.07,109971.0,141.7122,141.9413,140.6962,141.503,109971.0
2024-10-25 11:00:00,142.13,142.33,140.7,140.9,61894.0,141.5628,141.762,140.1385,140.3377,61894.0
2024-10-25 11:30:00,140.89,141.0,140.03,140.47,65899.0,140.3277,140.4373,139.4712,139.9094,65899.0
2024-10-25 12:00:00,140.42,140.43,139.91,140.22,69004.0,139.8596,139.8696,139.3516,139.6604,69004.0
2024-10-25 12:30:00,140.24,140.26,139.89,140.1,60665.0,139.6803,139.7002,139.3317,139.5409,60665.0
2024-10-25 13:00:00,140.1,140.28,139.46,139.75,61350.0,139.5409,139.7202,138.9034,139.1923,61350.0
2024-10-25 13:30:00,139.73,139.8,139.17,139.43,56087.0,139.1724,139.2421,138.6146,138.8735,56087.0
2024-10-25 14:00:00,139.43,139.79,138.9,139.79,49013.0,138.8735,139.2321,138.3457,139.2321,49013.0
2024-10-25 14:30:00,139.7,139.89,139.45,139.66,81576.0,139.1425,139.3317,138.8935,139.1026,81576.0
2024-10-25 15:00:00,139.65,139.87,139.46,139.85,87964.0,139.0927,139.3118,138.9034,139.2919,87964.0
2024-10-25 15:30:00,139.87,140.09,139.57,139.88,292968.0,139.3118,139.5309,139.013,139.3218,292968.0
2024-10-28 09:30:00,141.34,142.14,140.88,141.28,123172.0,140.7759,141.5727,140.3178,140.7162,123172.0
2024-10-28 10:00:00,141.31,141.32,140.67,141.2,85963.0,140.746,140.756,140.1086,140.6365,85963.0
2024-10-28 10:30:00,141.22,141.32,140.46,140.71,61821.0,140.6564,140.756,139.8994,140.1484,61821.0
2024-10-28 11:00:00,140.59,141.03,140.27,140.92,82398.0,140.0289,140.4672,139.7102,140.3576,82398.0
2024-10-28 11:30:00,140.96,140.99,140.49,140.69,46456.0,140.3974,140.4273,139.9293,140.1285,46456.0
2024-10-28 12:00:00,140.65,140.82,140.41,140.63,89010.0,140.0887,140.258,139.8496,140.0688,89010.0
2024-10-28 12:30:00,140.65,140.92,140.61,140.64,67424.0,140.0887,140.3576,140.0488,140.0787,67424.0
2024-10-28 13:00:00,140.63,140.88,140.48,140.84,88358.0,140.0688,140.3178,139.9194,140.2779,88358.0
2024-10-28 13:30:00,140.82,140.84,140.51,140.59,50529.0,140.258,140.2779,139.9492,140.0289,50529.0
2024-10-28 14:00:00,140.56,140.68,140.28,140.56,89055.0,139.999,140.1186,139.7202,139.999,89055.0
2024-10-28 14:30:00,140.52,140.64,140.0,140.08,130414.0,139.9592,140.0787,139.4413,139.521,130414.0
2024-10-28 15:00:00,140.05,140.45,139.88,140.4,118684.0,139.4911,139.8895,139.3218,139.8397,118684.0
2024-10-28 15:30:00,140.4,140.79,140.32,140.75,295163.0,139.8397,140.2281,139.76,140.1883,295163.0
2024-10-29 09:30:00,140.0,140.49,139.25,139.46,109011.0,139.4413,139.9293,138.6943,138.9034,109011.0
2024-10-29 10:00:00,139.39,139.8,138.86,138.89,82887.0,138.8337,139.2421,138.3058,138.3357,82887.0
2024-10-29 10:30:00,138.89,139.33,138.73,139.21,68708.0,138.3357,138.7739,138.1763,138.6544,68708.0
2024-10-29 11:00:00,139.21,139.46,138.9,139.27,58135.0,138.6544,138.9034,138.3457,138.7142,58135.0
2024-10-29 11:30:00,139.2,139.93,139.14,139.91,45099.0,138.6445,139.3716,138.5847,139.3516,45099.0
2024-10-29 12:00:00,139.82,139.99,139.43,139.44,59710.0,139.262,139.4313,138.8735,138.8835,59710.0
2024-10-29 12:30:00,139.46,139.7,139.29,139.64,45235.0,138.9034,139.1425,138.7341,139.0827,45235.0
2024-10-29 13:00:00,139.67,139.92,139.38,139.52,62160.0,139.1126,139.3616,138.8237,138.9632,62160.0
2024-10-29 13:30:00,139.54,139.6,139.09,139.3,68463.0,138.9831,139.0429,138.5349,138.7441,68463.0
2024-10-29 14:00:00,139.29,139.36,138.99,139.14,119594.0,138.7341,138.8038,138.4353,138.5847,119594.0
2024-10-29 14:30:00,139.18,139.8,139.17,139.56,96185.0,138.6245,139.2421,138.6146,139.003,96185.0
2024-10-29 15:00:00,139.52,139.8,139.38,139.5,111829.0,138.9632,139.2421,138.8237,138.9433,111829.0
2024-10-29 15:30:00,139.5,139.55,139.23,139.36,185372.0,138.9433,138.9931,138.6743,138.8038,185372.0
2024-10-30 09:30:00,140.05,141.62,139.93,141.29,122656.0,139.4911,141.0548,139.3716,140.7261,122656.0
2024-10-30 10:00:00,141.29,141.56,140.73,141.17,73496.0,140.7261,140.995,140.1684,140.6066,73496.0
2024-10-30 10:30:00,141.17,141.56,140.72,140.87,68564.0,140.6066,140.995,140.1584,140.3078,68564.0
2024-10-30 11:00:00,140.94,141.3,140.8,141.26,58728.0,140.3775,140.7361,140.2381,140.6962,58728.0
2024-10-30 11:30:00,141.28,141.82,141.28,141.5,63830.0,140.7162,141.254,140.7162,140.9353,63830.0
2024-10-30 12:00:00,141.45,141.47,141.2,141.28,40335.0,140.8855,140.9054,140.6365,140.7162,40335.0
2024-10-30 12:30:00,141.28,141.3,140.92,140.95,32890.0,140.7162,140.7361,140.3576,140.3875,32890.0
2024-10-30 13:00:00,140.92,141.35,140.92,141.12,48303.0,140.3576,140.7859,140.3576,140.5568,48303.0
2024-10-30 13:30:00,141.12,141.19,140.7,140.82,38117.0,140.5568,140.6265,140.1385,140.258,38117.0
2024-10-30 14:00:00,140.8,141.23,140.8,141.04,44423.0,140.2381,140.6664,140.2381,140.4771,44423.0
2024-10-30 14:30:00,141.03,141.22,140.98,141.11,47249.0,140.4672,140.6564,140.4174,140.5468,47249.0
2024-10-30 15:00:00,141.08,141.08,140.74,140.78,36644.0,140.517,140.517,140.1783,140.2182,36644.0
2024-10-30 15:30:00,140.77,140.89,140.16,140.26,231088.0,140.2082,140.3277,139.6006,139.7002,231088.0
2024-10-31 09:30:00,139.09,140.35,138.59,140.22,127849.0,138.5349,139.7899,138.0369,139.6604,127849.0
2024-10-31 10:00:00,140.16,140.34,138.9,139.0,112701.0,139.6006,139.7799,138.3457,138.4453,112701.0
2024-10-31 10:30:00,139.01,139.19,138.14,138.24,95020.0,138.4552,138.6345,137.5887,137.6883,95020.0
2024-10-31 11:00:00,138.19,138.28,137.39,138.0,142844.0,137.6385,137.7281,136.8417,137.4493,142844.0
2024-10-31 11:30:00,138.0,138.63,137.53,137.97,82051.0,137.4493,138.0767,136.9811,137.4194,82051.0
2024-10-31 12:00:00,137.84,138.78,137.67,138.74,49779.0,137.2899,138.2261,137.1206,138.1863,49779.0
2024-10-31 12:30:00,138.74,138.85,138.49,138.68,51908.0,138.1863,138.2959,137.9373,138.1265,51908.0
2024-10-31 13:00:00,138.64,138.83,138.54,138.69,33071.0,138.0867,138.2759,137.9871,138.1365,33071.0
2024-10-31 13:30:00,138.67,138.82,138.23,138.27,96417.0,138.1166,138.266,137.6783,137.7182,96417.0
2024-10-31 14:00:00,138.39,138.4,138.08,138.16,42183.0,137.8377,137.8477,137.5289,137.6086,42183.0
2024-10-31 14:30:00,138.14,138.41,137.93,138.41,65898.0,137.5887,137.8576,137.3795,137.8576,65898.0
2024-10-31 15:00:00,138.39,138.81,138.3,138.3,62104.0,137.8377,138.256,137.7481,137.7481,62104.0
2024-10-31 15:30:00,138.33,139.03,138.17,138.22,273757.0,137.7779,138.4751,137.6186,137.6684,273757.0
2024-11-01 09:30:00,138.5,138.98,137.85,138.66,147510.0,137.9473,138.4253,137.2999,138.1066,147510.0
2024-11-01 10:00:00,138.66,140.21,138.23,140.18,167718.0,138.1066,139.6504,137.6783,139.6206,167718.0
2024-11-01 10:30:00,140.37,140.86,140.07,140.49,247850.0,139.8098,140.2978,139.511,139.9293,247850.0
2024-11-01 11:00:00,140.49,140.56,139.88,140.23,106983.0,139.9293,139.999,139.3218,139.6704,106983.0
2024-11-01 11:30:00,140.23,140.23,138.88,139.02,81115.0,139.6704,139.6704,138.3257,138.4652,81115.0
2024-11-01 12:00:00,139.02,139.7,138.98,139.64,51753.0,138.4652,139.1425,138.4253,139.0827,51753.0
2024-11-01 12:30:00,139.64,139.7,138.78,138.89,53486.0,139.0827,139.1425,138.2261,138.3357,53486.0
2024-11-01 13:00:00,138.91,139.08,138.54,138.92,31351.0,138.3556,138.5249,137.9871,138.3656,31351.0
2024-11-01 13:30:00,138.93,138.93,138.38,138.68,45048.0,138.3755,138.3755,137.8277,138.1265,45048.0
2024-11-01 14:00:00,138.68,138.87,138.29,138.55,52278.0,138.1265,138.3158,137.7381,137.9971,52278.0
2024-11-01 14:30:00,138.54,138.64,138.2,138.29,82235.0,137.9871,138.0867,137.6485,137.7381,82235.0
2024-11-01 15:00:00,138.29,138.68,138.01,138.43,98939.0,137.7381,138.1265,137.4592,137.8775,98939.0
2024-11-01 15:30:00,138.42,138.56,137.38,137.59,308370.0,137.8676,138.007,136.8317,137.0409,308370.0
2024-11-04 09:30:00,137.52,138.47,137.21,137.43,173011.0,137.1464,138.0938,136.8372,137.0566,173011.0
2024-11-04 10:00:00,137.4,137.72,137.1,137.62,116115.0,137.0267,137.3458,136.7275,137.2461,116115.0
2024-11-04 10:30:00,137.65,138.46,137.46,137.9,159306.0,137.276,138.0838,137.0865,137.5253,159306.0
2024-11-04 11:00:00,137.96,138.26,137.21,137.5,101704.0,137.5852,137.8844,136.8372,137.1264,101704.0
2024-11-04 11:30:00,137.47,137.49,135.87,136.18,85770.0,137.0965,137.1165,135.5009,135.81,85770.0
2024-11-04 12:00:00,136.19,136.68,135.83,136.62,54242.0,135.82,136.3087,135.461,136.2488,54242.0
2024-11-04 12:30:00,136.65,137.08,136.53,136.94,46523.0,136.2787,136.7076,136.1591,136.568,46523.0
2024-11-04 13:00:00,136.94,137.01,136.44,136.51,29089.0,136.568,136.6378,136.0693,136.1391,29089.0
2024-11-04 13:30:00,136.52,136.98,136.5,136.66,30959.0,136.1491,136.6078,136.1291,136.2887,30959.0
2024-11-04 14:00:00,136.69,137.12,136.67,136.89,45497.0,136.3186,136.7475,136.2987,136.5181,45497.0
2024-11-04 14:30:00,136.84,137.06,136.79,136.94,46739.0,136.4682,136.6876,136.4184,136.568,46739.0
2024-11-04 15:00:00,136.88,137.24,136.8,137.1,38824.0,136.5081,136.8671,136.4283,136.7275,38824.0
2024-11-04 15:30:00,137.06,137.12,136.46,136.81,225509.0,136.6876,136.7475,136.0893,136.4383,225509.0
2024-11-05 09:30:00,137.17,139.13,137.07,139.13,112967.0,136.7973,138.752,136.6976,138.752,112967.0
2024-11-05 10:00:00,139.13,139.66,138.53,138.94,182463.0,138.752,139.2806,138.1536,138.5625,182463.0
2024-11-05 10:30:00,138.93,139.47,138.34,138.56,87075.0,138.5525,139.0911,137.9641,138.1836,87075.0
2024-11-05 11:00:00,138.57,139.02,138.48,138.99,65335.0,138.1935,138.6423,138.1038,138.6124,65335.0
2024-11-05 11:30:00,138.94,139.06,138.32,138.47,69326.0,138.5625,138.6822,137.9442,138.0938,69326.0
2024-11-05 12:00:00,138.45,138.65,138.16,138.22,69163.0,138.0739,138.2733,137.7846,137.8445,69163.0
2024-11-05 12:30:00,138.22,138.56,138.22,138.51,66851.0,137.8445,138.1836,137.8445,138.1337,66851.0
2024-11-05 13:00:00,138.53,138.59,138.09,138.3,64790.0,138.1536,138.2135,137.7148,137.9243,64790.0
2024-11-05 13:30:00,138.28,138.53,138.17,138.25,64268.0,137.9043,138.1536,137.7946,137.8744,64268.0
2024-11-05 14:00:00,138.25,138.53,138.24,138.39,61571.0,137.8744,138.1536,137.8644,138.014,61571.0
2024-11-05 14:30:00,138.31,138.52,138.19,138.37,81868.0,137.9342,138.1437,137.8146,137.9941,81868.0
2024-11-05 15:00:00,138.35,138.77,138.24,138.75,87673.0,137.9741,138.393,137.8644,138.373,87673.0
2024-11-05 15:30:00,138.75,139.29,138.72,139.03,448324.0,138.373,138.9116,138.3431,138.6523,448324.0
2024-11-06 09:30:00,147.47,151.0,147.06,149.91,825430.0,147.0693,150.5898,146.6605,149.5027,825430.0
2024-11-06 10:00:00,149.92,151.9,148.63,151.6,444341.0,149.5127,151.4873,148.2262,151.1881,444341.0
2024-11-06 10:30:00,151.69,152.08,150.99,151.93,220843.0,151.2779,151.6668,150.5798,151.5172,220843.0
2024-11-06 11:00:00,151.86,152.19,150.92,151.68,205538.0,151.4474,151.7765,150.51,151.2679,205538.0
2024-11-06 11:30:00,151.72,152.12,151.39,151.79,277467.0,151.3078,151.7067,150.9787,151.3776,277467.0
2024-11-06 12:00:00,151.74,151.97,151.23,151.69,428971.0,151.3277,151.5571,150.8191,151.2779,428971.0
2024-11-06 12:30:00,151.71,152.82,151.71,152.7,168133.0,151.2978,152.4048,151.2978,152.2851,168133.0
2024-11-06 13:00:00,152.69,152.95,152.27,152.41,97188.0,152.2752,152.5345,151.8563,151.9959,97188.0
2024-11-06 13:30:00,152.4,152.7,152.13,152.44,77762.0,151.986,152.2851,151.7167,152.0258,77762.0
2024-11-06 14:00:00,152.47,153.05,152.47,152.85,156094.0,152.0558,152.6342,152.0558,152.4347,156094.0
2024-11-06 14:30:00,152.85,152.97,151.54,151.92,150276.0,152.4347,152.5544,151.1283,151.5073,150276.0
2024-11-06 15:00:00,152.0,153.37,151.89,152.72,187898.0,151.587,152.9533,151.4773,152.3051,187898.0
2024-11-06 15:30:00,152.72,153.51,151.39,152.22,1142169.0,152.3051,153.0929,150.9787,151.8064,1142169.0
2024-11-07 09:30:00,151.56,152.25,150.0,150.88,202468.0,151.1482,151.8364,149.5925,150.4701,202468.0
2024-11-07 10:00:00,150.79,151.21,150.19,150.68,135924.0,150.3803,150.7992,149.782,150.2706,135924.0
2024-11-07 10:30:00,150.75,150.96,149.85,150.11,147969.0,150.3404,150.5499,149.4429,149.7022,147969.0
2024-11-07 11:00:00,150.16,150.4,149.41,149.95,111289.0,149.752,149.9914,149.0041,149.5426,111289.0
2024-11-07 11:30:00,150.0,150.2,149.3,149.75,101874.0,149.5925,149.7919,148.8944,149.3432,101874.0
2024-11-07 12:00:00,149.7,149.71,149.09,149.44,78983.0,149.2933,149.3033,148.6849,149.034,78983.0
2024-11-07 12:30:00,149.46,149.97,149.35,149.58,42778.0,149.0539,149.5626,148.9442,149.1736,42778.0
2024-11-07 13:00:00,149.62,149.66,149.02,149.59,55243.0,149.2135,149.2534,148.6151,149.1836,55243.0
2024-11-07 13:30:00,149.59,150.03,149.33,149.85,58605.0,149.1836,149.6224,148.9243,149.4429,58605.0
2024-11-07 14:00:00,149.9,150.15,149.73,150.15,127205.0,149.4927,149.7421,149.3232,149.7421,127205.0
2024-11-07 14:30:00,150.16,150.99,149.69,150.99,171373.0,149.752,150.5798,149.2833,150.5798,171373.0
2024-11-07 15:00:00,150.93,151.31,150.46,150.89,237627.0,150.5199,150.8989,150.0512,150.4801,237627.0
2024-11-07 15:30:00,150.91,151.13,150.6,150.76,342232.0,150.5,150.7194,150.1908,150.3504,342232.0
2024-11-08 09:30:00,150.21,151.8,150.21,150.9,235490.0,149.8019,151.3876,149.8019,150.49,235490.0
2024-11-08 10:00:00,150.92,151.48,150.45,150.9,299807.0,150.51,151.0685,150.0412,150.49,299807.0
2024-11-08 10:30:00,150.82,152.34,150.82,152.28,132305.0,150.4102,151.9261,150.4102,151.8663,132305.0
2024-11-08 11:00:00,152.29,152.55,152.04,152.05,131301.0,151.8762,152.1355,151.6269,151.6369,131301.0
2024-11-08 11:30:00,152.04,152.04,151.41,151.55,74767.0,151.6269,151.6269,150.9986,151.1383,74767.0
2024-11-08 12:00:00,151.53,151.8,151.13,151.72,61324.0,151.1183,151.3876,150.7194,151.3078,61324.0
2024-11-08 12:30:00,151.72,151.98,151.69,151.77,57066.0,151.3078,151.5671,151.2779,151.3577,57066.0
2024-11-08 13:00:00,151.74,152.0,151.67,151.85,57189.0,151.3277,151.587,151.2579,151.4374,57189.0
2024-11-08 13:30:00,151.9,152.35,151.88,152.32,69549.0,151.4873,151.9361,151.4674,151.9062,69549.0
2024-11-08 14:00:00,152.3,152.62,152.03,152.48,71209.0,151.8862,152.2054,151.617,152.0657,71209.0
2024-11-08 14:30:00,152.47,152.48,151.89,151.89,131917.0,152.0558,152.0657,151.4773,151.4773,131917.0
2024-11-08 15:00:00,151.9,152.25,151.85,151.89,98929.0,151.4873,151.8364,151.4374,151.4773,98929.0
2024-11-08 15:30:00,151.87,152.25,151.65,152.21,308331.0,151.4574,151.8364,151.238,151.7965,308331.0
2024-11-11 09:30:00,154.12,155.59,153.8,155.23,305680.0,153.7013,155.1673,153.3821,154.8083,305680.0
2024-11-11 10:00:00,155.23,155.62,154.52,155.19,191225.0,154.8083,155.1972,154.1002,154.7684,191225.0
2024-11-11 10:30:00,155.23,155.83,154.96,155.34,158767.0,154.8083,155.4066,154.539,154.918,158767.0
2024-11-11 11:00:00,155.42,155.84,155.01,155.53,194263.0,154.9977,155.4166,154.5889,155.1074,194263.0
2024-11-11 11:30:00,155.45,156.54,155.35,156.23,156612.0,155.0277,156.1147,154.9279,155.8055,156612.0
2024-11-11 12:00:00,156.23,156.28,155.04,155.12,140239.0,155.8055,155.8554,154.6188,154.6986,140239.0
2024-11-11 12:30:00,155.19,155.51,155.07,155.12,165433.0,154.7684,155.0875,154.6487,154.6986,165433.0
2024-11-11 13:00:00,155.12,155.2,154.46,154.78,101079.0,154.6986,154.7783,154.0404,154.3595,101079.0
2024-11-11 13:30:00,154.85,155.42,154.84,155.2,83587.0,154.4293,154.9977,154.4193,154.7783,83587.0
2024-11-11 14:00:00,155.17,155.45,155.17,155.36,81288.0,154.7484,155.0277,154.7484,154.9379,81288.0
2024-11-11 14:30:00,155.35,155.47,155.26,155.38,102711.0,154.9279,155.0476,154.8382,154.9579,102711.0
2024-11-11 15:00:00,155.34,155.58,155.25,155.5,194951.0,154.918,155.1573,154.8282,155.0775,194951.0
2024-11-11 15:30:00,155.47,156.08,155.34,155.91,475562.0,155.0476,155.656,154.918,155.4864,475562.0
2024-11-12 09:30:00,155.0,155.79,154.45,154.67,127140.0,154.5789,155.3667,154.0304,154.2498,127140.0
2024-11-12 10:00:00,154.63,154.78,153.86,154.03,69315.0,154.2099,154.3595,153.442,153.6115,69315.0
2024-11-12 10:30:00,153.99,154.06,153.4,153.48,69484.0,153.5716,153.6414,152.9832,153.063,69484.0
2024-11-12 11:00:00,153.5,153.54,153.02,153.29,65921.0,153.083,153.1229,152.6043,152.8735,65921.0
2024-11-12 11:30:00,153.3,153.53,152.7,152.72,60846.0,152.8835,153.1129,152.2851,152.3051,60846.0
2024-11-12 12:00:00,152.75,153.07,152.64,152.94,45031.0,152.335,152.6541,152.2253,152.5245,45031.0
2024-11-12 12:30:00,152.95,153.05,152.32,152.48,49752.0,152.5345,152.6342,151.9062,152.0657,49752.0
2024-11-12 13:00:00,152.45,153.13,152.39,153.04,44601.0,152.0358,152.714,151.976,152.6242,44601.0
2024-11-12 13:30:00,153.04,153.43,152.49,153.34,99626.0,152.6242,153.0132,152.0757,152.9234,99626.0
2024-11-12 14:00:00,153.35,153.42,153.1,153.33,70640.0,152.9334,153.0032,152.684,152.9134,70640.0
2024-11-12 14:30:00,153.29,153.6,153.26,153.44,49502.0,152.8735,153.1827,152.8436,153.0231,49502.0
2024-11-12 15:00:00,153.45,153.57,152.91,152.99,66436.0,153.0331,153.1528,152.4946,152.5743,66436.0
2024-11-12 15:30:00,152.99,153.31,152.71,153.18,219915.0,152.5743,152.8935,152.2951,152.7638,219915.0
2024-11-13 09:30:00,152.65,153.89,152.65,153.21,139407.0,152.2353,153.4719,152.2353,152.7938,139407.0
2024-11-13 10:00:00,153.24,153.24,151.77,152.25,69949.0,152.8237,152.8237,151.3577,151.8364,69949.0
2024-11-13 10:30:00,152.25,152.59,151.84,152.37,70151.0,151.8364,152.1754,151.4275,151.956,70151.0
2024-11-13 11:00:00,152.48,153.37,152.37,153.14,69354.0,152.0657,152.9533,151.956,152.7239,69354.0
2024-11-13 11:30:00,153.12,153.31,152.85,153.14,63279.0,152.704,152.8935,152.4347,152.7239,63279.0
2024-11-13 12:00:00,153.09,153.18,152.77,152.81,64993.0,152.6741,152.7638,152.3549,152.3948,64993.0
2024-11-13 12:30:00,152.77,153.0,152.59,152.93,43322.0,152.3549,152.5843,152.1754,152.5145,43322.0
2024-11-13 13:00:00,152.9,152.9,152.1,152.26,60220.0,152.4846,152.4846,151.6868,151.8463,60220.0
2024-11-13 13:30:00,152.29,152.65,152.26,152.34,35325.0,151.8762,152.2353,151.8463,151.9261,35325.0
2024-11-13 14:00:00,152.33,152.42,151.38,151.64,42588.0,151.9161,152.0059,150.9687,151.228,42588.0
2024-11-13 14:30:00,151.59,151.72,151.26,151.37,35235.0,151.1782,151.3078,150.849,150.9587,35235.0
2024-11-13 15:00:00,151.4,151.92,151.08,151.75,51788.0,150.9887,151.5073,150.6695,151.3377,51788.0
2024-11-13 15:30:00,151.72,152.32,151.65,152.14,316268.0,151.3078,151.9062,151.238,151.7267,316268.0
2024-11-14 09:30:00,152.43,153.14,151.56,152.81,148244.0,152.0159,152.7239,151.1482,152.3948,148244.0
2024-11-14 10:00:00,152.68,152.75,151.78,152.11,128792.0,152.2652,152.335,151.3676,151.6967,128792.0
2024-11-14 10:30:00,152.06,152.69,151.94,152.31,114632.0,151.6469,152.2752,151.5272,151.8962,114632.0
2024-11-14 11:00:00,152.28,152.4,151.96,152.15,154440.0,151.8663,151.986,151.5471,151.7366,154440.0
2024-11-14 11:30:00,152.24,152.36,151.97,152.05,52802.0,151.8264,151.9461,151.5571,151.6369,52802.0
2024-11-14 12:00:00,152.05,152.05,151.28,151.49,92704.0,151.6369,151.6369,150.869,151.0784,92704.0
2024-11-14 12:30:00,151.5,151.84,151.16,151.75,97671.0,151.0884,151.4275,150.7493,151.3377,97671.0
2024-11-14 13:00:00,151.75,151.86,151.3,151.3,71237.0,151.3377,151.4474,150.8889,150.8889,71237.0
2024-11-14 13:30:00,151.29,151.29,150.92,151.17,95941.0,150.879,150.879,150.51,150.7593,95941.0
2024-11-14 14:00:00,151.18,151.78,151.16,151.72,48181.0,150.7693,151.3676,150.7493,151.3078,48181.0
2024-11-14 14:30:00,151.72,151.96,151.53,151.79,68088.0,151.3078,151.5471,151.1183,151.3776,68088.0
2024-11-14 15:00:00,151.76,151.76,150.86,151.07,107437.0,151.3477,151.3477,150.4501,150.6596,107437.0
2024-11-14 15:30:00,151.08,151.14,150.11,150.5,367004.0,150.6695,150.7294,149.7022,150.0911,367004.0
2024-11-15 09:30:00,149.83,151.47,149.32,150.52,255201.0,149.4229,151.0585,148.9143,150.1111,255201.0
2024-11-15 10:00:00,150.51,150.58,149.65,149.89,171341.0,150.1011,150.1709,149.2434,149.4828,171341.0
2024-11-15 10:30:00,149.84,150.18,149.47,149.94,108332.0,149.4329,149.772,149.0639,149.5326,108332.0
2024-11-15 11:00:00,149.92,150.43,149.91,150.4,88866.0,149.5127,150.0213,149.5027,149.9914,88866.0
2024-11-15 11:30:00,150.41,150.41,149.39,149.71,73174.0,150.0014,150.0014,148.9841,149.3033,73174.0
2024-11-15 12:00:00,149.71,149.76,149.09,149.22,73381.0,149.3033,149.3531,148.6849,148.8146,73381.0
2024-11-15 12:30:00,149.21,149.24,148.94,149.2,71536.0,148.8046,148.8345,148.5354,148.7946,71536.0
2024-11-15 13:00:00,149.24,149.35,149.03,149.14,71150.0,148.8345,148.9442,148.6251,148.7348,71150.0
2024-11-15 13:30:00,149.14,149.17,148.28,148.39,87048.0,148.7348,148.7647,147.8771,147.9868,87048.0
2024-11-15 14:00:00,148.39,149.0,148.09,148.9,80111.0,147.9868,148.5952,147.6877,148.4955,80111.0
2024-11-15 14:30:00,148.88,149.34,148.82,149.09,83766.0,148.4755,148.9343,148.4157,148.6849,83766.0
2024-11-15 15:00:00,149.06,149.75,148.98,149.46,90575.0,148.655,149.3432,148.5752,149.0539,90575.0
2024-11-15 15:30:00,149.42,150.25,149.3,150.01,379431.0,149.014,149.8418,148.8944,149.6024,379431.0
2024-11-18 09:30:00,150.58,150.64,149.33,149.71,217290.0,150.1709,150.2307,148.9243,149.3033,217290.0
2024-11-18 10:00:00,149.63,150.5,149.47,150.35,130670.0,149.2235,150.0911,149.0639,149.9415,130670.0
2024-11-18 10:30:00,150.36,151.25,150.35,151.18,118727.0,149.9515,150.8391,149.9415,150.7693,118727.0
2024-11-18 11:00:00,151.18,152.24,151.17,151.84,96710.0,150.7693,151.8264,150.7593,151.4275,96710.0
2024-11-18 11:30:00,151.91,152.45,151.83,151.9,51631.0,151.4973,152.0358,151.4175,151.4873,51631.0
2024-11-18 12:00:00,151.8,151.93,151.15,151.7,61129.0,151.3876,151.5172,150.7393,151.2879,61129.0
2024-11-18 12:30:00,151.7,151.99,151.52,151.98,85483.0,151.2879,151.5771,151.1083,151.5671,85483.0
2024-11-18 13:00:00,151.98,152.03,151.12,151.14,54460.0,151.5671,151.617,150.7094,150.7294,54460.0
2024-11-18 13:30:00,151.14,151.41,150.79,151.4,60418.0,150.7294,150.9986,150.3803,150.9887,60418.0
2024-11-18 14:00:00,151.34,151.64,151.25,151.42,112042.0,150.9288,151.228,150.8391,151.0086,112042.0
2024-11-18 14:30:00,151.39,151.75,150.98,151.69,82490.0,150.9787,151.3377,150.5698,151.2779,82490.0
2024-11-18 15:00:00,151.72,152.39,151.61,152.37,245462.0,151.3078,151.976,151.1981,151.956,245462.0
2024-11-18 15:30:00,152.35,152.64,151.93,152.44,362675.0,151.9361,152.2253,151.5172,152.0258,362675.0
2024-11-19 09:30:00,152.22,152.89,151.35,152.0,356455.0,151.8064,152.4746,150.9388,151.587,356455.0
2024-11-19 10:00:00,152.0,152.13,150.94,151.58,150554.0,151.587,151.7167,150.5299,151.1682,150554.0
2024-11-19 10:30:00,151.61,152.75,151.45,152.28,155091.0,151.1981,152.335,151.0385,151.8663,155091.0
2024-11-19 11:00:00,152.21,153.05,152.21,152.88,120117.0,151.7965,152.6342,151.7965,152.4646,120117.0
2024-11-19 11:30:00,152.83,152.99,152.4,152.8,45107.0,152.4148,152.5743,151.986,152.3849,45107.0
2024-11-19 12:00:00,152.8,152.87,152.3,152.46,37116.0,152.3849,152.4547,151.8862,152.0458,37116.0
2024-11-19 12:30:00,152.36,152.78,152.26,152.62,47601.0,151.9461,152.3649,151.8463,152.2054,47601.0
2024-11-19 13:00:00,152.58,152.83,152.33,152.36,41222.0,152.1655,152.4148,151.9161,151.9461,41222.0
2024-11-19 13:30:00,152.39,152.91,152.15,152.81,45354.0,151.976,152.4946,151.7366,152.3948,45354.0
2024-11-19 14:00:00,152.82,152.99,152.69,152.88,67114.0,152.4048,152.5743,152.2752,152.4646,67114.0
2024-11-19 14:30:00,152.88,153.01,152.5,152.73,68204.0,152.4646,152.5943,152.0857,152.3151,68204.0
2024-11-19 15:00:00,152.73,152.74,152.09,152.12,104982.0,152.3151,152.325,151.6768,151.7067,104982.0
2024-11-19 15:30:00,152.13,152.93,152.11,152.75,244489.0,151.7167,152.5145,151.6967,152.335,244489.0
2024-11-20 09:30:00,153.21,154.58,152.13,152.22,154833.0,152.7938,154.16,151.7167,151.8064,154833.0
2024-11-20 10:00:00,152.19,152.5,150.66,151.78,106108.0,151.7765,152.0857,150.2507,151.3676,106108.0
2024-11-20 10:30:00,151.86,152.78,151.79,152.56,84665.0,151.4474,152.3649,151.3776,152.1455,84665.0
2024-11-20 11:00:00,152.56,152.88,152.32,152.4,66463.0,152.1455,152.4646,151.9062,151.986,66463.0
2024-11-20 11:30:00,152.37,152.88,151.83,152.58,77164.0,151.956,152.4646,151.4175,152.1655,77164.0
2024-11-20 12:00:00,152.62,152.63,151.8,152.38,62888.0,152.2054,152.2153,151.3876,151.966,62888.0
2024-11-20 12:30:00,152.33,152.86,152.33,152.47,41456.0,151.9161,152.4447,151.9161,152.0558,41456.0
2024-11-20 13:00:00,152.46,152.6,152.13,152.35,55823.0,152.0458,152.1854,151.7167,151.9361,55823.0
2024-11-20 13:30:00,152.33,152.33,151.61,151.79,25463.0,151.9161,151.9161,151.1981,151.3776,25463.0
2024-11-20 14:00:00,151.81,152.24,151.63,152.19,28487.0,151.3976,151.8264,151.218,151.7765,28487.0
2024-11-20 14:30:00,152.18,152.54,152.1,152.28,48741.0,151.7665,152.1256,151.6868,151.8663,48741.0
2024-11-20 15:00:00,152.28,152.61,152.18,152.48,52250.0,151.8663,152.1954,151.7665,152.0657,52250.0
2024-11-20 15:30:00,152.53,153.01,151.86,152.16,424323.0,152.1156,152.5943,151.4474,151.7466,424323.0
2024-11-21 09:30:00,153.83,154.33,152.34,153.4,167357.0,153.4121,153.9107,151.9261,152.9832,167357.0
2024-11-21 10:00:00,153.49,155.55,153.13,154.85,118319.0,153.073,155.1274,152.714,154.4293,118319.0
2024-11-21 10:30:00,154.77,155.95,154.31,155.52,81306.0,154.3495,155.5263,153.8908,155.0975,81306.0
2024-11-21 11:00:00,155.61,156.17,155.52,156.03,98886.0,155.1872,155.7457,155.0975,155.6061,98886.0
2024-11-21 11:30:00,156.06,156.43,155.89,156.37,55620.0,155.636,156.005,155.4665,155.9452,55620.0
2024-11-21 12:00:00,156.32,156.35,155.49,156.07,109869.0,155.8953,155.9252,155.0676,155.646,109869.0
2024-11-21 12:30:00,156.11,157.01,156.11,156.84,97416.0,155.6859,156.5834,155.6859,156.4139,97416.0
2024-11-21 13:00:00,156.92,157.44,156.83,157.27,134380.0,156.4937,157.0123,156.4039,156.8427,134380.0
2024-11-21 13:30:00,157.21,157.58,157.08,157.24,213594.0,156.7829,157.1519,156.6532,156.8128,213594.0
2024-11-21 14:00:00,157.2,158.0,156.82,157.98,178693.0,156.7729,157.5707,156.3939,157.5508,178693.0
2024-11-21 14:30:00,157.98,158.46,157.82,157.87,141698.0,157.5508,158.0295,157.3912,157.4411,141698.0
2024-11-21 15:00:00,157.85,158.28,157.68,158.2,143094.0,157.4211,157.85,157.2516,157.7702,143094.0
2024-11-21 15:30:00,158.2,158.34,157.6,157.69,376847.0,157.7702,157.9098,157.1718,157.2616,376847.0
2024-11-22 09:30:00,157.68,159.58,157.68,158.95,303191.0,157.2516,159.1464,157.2516,158.5182,303191.0
2024-11-22 10:00:00,159.06,159.06,157.68,158.05,161285.0,158.6279,158.6279,157.2516,157.6206,161285.0
2024-11-22 10:30:00,157.99,158.49,157.65,157.96,121591.0,157.5608,158.0594,157.2217,157.5308,121591.0
2024-11-22 11:00:00,157.97,158.38,157.0,158.25,73835.0,157.5408,157.9497,156.5735,157.8201,73835.0
2024-11-22 11:30:00,158.27,158.84,158.02,158.81,121637.0,157.84,158.4085,157.5907,158.3785,121637.0
2024-11-22 12:00:00,158.74,159.03,158.57,158.78,76141.0,158.3087,158.5979,158.1392,158.3486,76141.0
2024-11-22 12:30:00,158.75,158.87,158.41,158.67,78021.0,158.3187,158.4384,157.9796,158.2389,78021.0
2024-11-22 13:00:00,158.67,159.11,158.5,159.08,110235.0,158.2389,158.6777,158.0694,158.6478,110235.0
2024-11-22 13:30:00,159.12,159.34,158.58,158.9,77534.0,158.6877,158.9071,158.1492,158.4683,77534.0
2024-11-22 14:00:00,158.9,158.9,158.3,158.62,76477.0,158.4683,158.4683,157.8699,158.1891,76477.0
2024-11-22 14:30:00,158.64,158.98,158.52,158.77,96631.0,158.209,158.5481,158.0893,158.3386,96631.0
2024-11-22 15:00:00,158.76,158.76,158.0,158.28,132776.0,158.3287,158.3287,157.5707,157.85,132776.0
2024-11-22 15:30:00,158.24,158.89,158.08,158.58,321707.0,157.8101,158.4583,157.6505,158.1492,321707.0
2024-11-25 09:30:00,159.5,161.11,158.01,158.9,180765.0,159.0667,160.6723,157.5807,158.4683,180765.0
2024-11-25 10:00:00,158.92,159.6,158.18,159.6,102273.0,158.4882,159.1664,157.7502,159.1664,102273.0
2024-11-25 10:30:00,159.59,159.63,158.76,159.29,98614.0,159.1564,159.1963,158.3287,158.8572,98614.0
2024-11-25 11:00:00,159.23,159.37,158.57,158.69,75350.0,158.7974,158.937,158.1392,158.2589,75350.0
2024-11-25 11:30:00,158.7,158.79,158.18,158.52,43364.0,158.2688,158.3586,157.7502,158.0893,43364.0
2024-11-25 12:00:00,158.5,158.94,158.44,158.58,102138.0,158.0694,158.5082,158.0095,158.1492,102138.0
2024-11-25 12:30:00,158.58,159.11,158.49,159.06,50808.0,158.1492,158.6777,158.0594,158.6279,50808.0
2024-11-25 13:00:00,159.06,159.37,159.06,159.16,44385.0,158.6279,158.937,158.6279,158.7276,44385.0
2024-11-25 13:30:00,159.17,159.34,158.6,158.86,103228.0,158.7376,158.9071,158.1691,158.4284,103228.0
2024-11-25 14:00:00,158.83,158.84,158.52,158.62,54543.0,158.3985,158.4085,158.0893,158.1891,54543.0
2024-11-25 14:30:00,158.64,158.83,158.58,158.71,72494.0,158.209,158.3985,158.1492,158.2788,72494.0
2024-11-25 15:00:00,158.64,159.31,158.5,159.31,69153.0,158.209,158.8772,158.0694,158.8772,69153.0
2024-11-25 15:30:00,159.3,159.7,158.79,158.9,437748.0,158.8672,159.2661,158.3586,158.4683,437748.0
2024-11-26 09:30:00,159.0,159.57,158.28,159.44,192876.0,158.568,159.1365,157.85,159.0068,192876.0
2024-11-26 10:00:00,159.58,159.99,158.8,159.27,125861.0,159.1464,159.5553,158.3686,158.8373,125861.0
2024-11-26 10:30:00,159.24,159.93,158.82,159.75,78196.0,158.8074,159.4955,158.3885,159.316,78196.0
2024-11-26 11:00:00,159.79,160.67,159.62,160.62,73792.0,159.3559,160.2335,159.1863,160.1836,73792.0
2024-11-26 11:30:00,160.61,160.61,160.15,160.44,104489.0,160.1736,160.1736,159.7149,160.0041,104489.0
2024-11-26 12:00:00,160.34,160.34,159.81,160.1,69425.0,159.9044,159.9044,159.3758,159.665,69425.0
2024-11-26 12:30:00,160.18,160.44,159.92,160.08,66827.0,159.7448,160.0041,159.4855,159.6451,66827.0
2024-11-26 13:00:00,160.08,160.53,159.89,160.29,62845.0,159.6451,160.0939,159.4556,159.8545,62845.0
2024-11-26 13:30:00,160.28,160.28,159.61,159.86,97974.0,159.8445,159.8445,159.1764,159.4257,97974.0
2024-11-26 14:00:00,159.85,160.57,159.84,160.56,130547.0,159.4157,160.1338,159.4057,160.1238,130547.0
2024-11-26 14:30:00,160.55,160.65,160.22,160.48,148093.0,160.1138,160.2135,159.7847,160.044,148093.0
2024-11-26 15:00:00,160.47,160.88,160.31,160.73,107246.0,160.034,160.4429,159.8745,160.2933,107246.0
2024-11-26 15:30:00,160.73,161.53,160.57,161.21,461878.0,160.2933,161.0911,160.1338,160.772,461878.0
2024-11-27 09:30:00,161.56,162.46,160.56,162.44,158918.0,161.1211,162.0186,160.1238,161.9987,158918.0
2024-11-27 10:00:00,162.29,162.73,161.42,161.59,172528.0,161.8491,162.2879,160.9814,161.151,172528.0
2024-11-27 10:30:00,161.61,161.79,161.19,161.36,58175.0,161.1709,161.3504,160.7521,160.9216,58175.0
2024-11-27 11:00:00,161.31,161.36,160.66,160.81,128472.0,160.8717,160.9216,160.2235,160.3731,128472.0
2024-11-27 11:30:00,160.81,161.17,160.47,160.48,220797.0,160.3731,160.7321,160.034,160.044,220797.0
2024-11-27 12:00:00,160.47,160.71,160.12,160.69,161173.0,160.034,160.2734,159.685,160.2534,161173.0
2024-11-27 12:30:00,160.72,161.02,160.43,160.82,128729.0,160.2833,160.5825,159.9941,160.3831,128729.0
2024-11-27 13:00:00,160.82,160.83,160.4,160.48,152739.0,160.3831,160.393,159.9642,160.044,152739.0
2024-11-27 13:30:00,160.47,160.53,160.31,160.47,125876.0,160.034,160.0939,159.8745,160.034,125876.0
2024-11-27 14:00:00,160.45,160.85,160.17,160.2,133441.0,160.0141,160.413,159.7348,159.7648,133441.0
2024-11-27 14:30:00,160.2,160.4,160.05,160.23,160264.0,159.7648,159.9642,159.6152,159.7947,160264.0
2024-11-27 15:00:00,160.23,161.04,160.22,161.0,135400.0,159.7947,160.6025,159.7847,160.5626,135400.0
2024-11-27 15:30:00,161.02,161.04,159.91,160.04,754602.0,160.5825,160.6025,159.4755,159.6052,754602.0
2024-11-29 09:30:00,161.9,163.06,161.66,162.67,247728.0,161.4601,162.617,161.2208,162.228,247728.0
2024-11-29 10:00:00,162.64,163.13,162.46,162.59,155435.0,162.1981,162.6868,162.0186,162.1483,155435.0
2024-11-29 10:30:00,162.6,163.36,162.48,162.97,136707.0,162.1582,162.9162,162.0386,162.5272,136707.0
2024-11-29 11:00:00,163.01,163.01,161.75,162.13,163375.0,162.5671,162.5671,161.3105,161.6895,163375.0
2024-11-29 11:30:00,162.14,162.53,162.0,162.38,188145.0,161.6995,162.0884,161.5599,161.9388,188145.0
2024-11-29 12:00:00,162.38,163.02,162.37,163.01,135742.0,161.9388,162.5771,161.9289,162.5671,135742.0
2024-11-29 12:30:00,163.01,163.68,162.55,162.93,475428.0,162.5671,163.2353,162.1084,162.4873,475428.0
2024-12-02 09:30:00,163.08,163.66,161.43,161.84,212441.0,162.6369,163.2154,160.9914,161.4003,212441.0
2024-12-02 10:00:00,161.83,162.15,160.76,161.06,180635.0,161.3903,161.7095,160.3232,160.6224,180635.0
2024-12-02 10:30:00,160.96,161.01,159.51,159.7,193171.0,160.5227,160.5726,159.0766,159.2661,193171.0
2024-12-02 11:00:00,159.65,160.08,159.5,159.78,141805.0,159.2163,159.6451,159.0667,159.3459,141805.0
2024-12-02 11:30:00,159.82,160.49,159.57,159.58,126585.0,159.3858,160.054,159.1365,159.1464,126585.0
2024-12-02 12:00:00,159.63,160.1,159.51,159.99,94021.0,159.1963,159.665,159.0766,159.5553,94021.0
2024-12-02 12:30:00,159.97,160.36,159.58,159.68,161483.0,159.5354,159.9243,159.1464,159.2462,161483.0
2024-12-02 13:00:00,159.67,160.3,159.64,159.92,122761.0,159.2362,159.8645,159.2063,159.4855,122761.0
2024-12-02 13:30:00,159.95,160.5,159.57,160.5,124300.0,159.5154,160.0639,159.1365,160.0639,124300.0
2024-12-02 14:00:00,160.5,160.67,160.05,160.59,103682.0,160.0639,160.2335,159.6152,160.1537,103682.0
2024-12-02 14:30:00,160.59,160.73,159.85,160.13,177993.0,160.1537,160.2933,159.4157,159.6949,177993.0
2024-12-02 15:00:00,160.13,160.52,159.99,160.48,150563.0,159.6949,160.0839,159.5553,160.044,150563.0
2024-12-02 15:30:00,160.47,160.48,159.61,159.67,477630.0,160.034,160.044,159.1764,159.2362,477630.0
2024-12-03 09:30:00,160.14,160.94,159.62,160.1,171518.0,159.7049,160.5027,159.1863,159.665,171518.0
2024-12-03 10:00:00,160.01,160.09,158.5,158.5,123833.0,159.5753,159.6551,158.0694,158.0694,123833.0
2024-12-03 10:30:00,158.51,158.55,157.26,157.59,123053.0,158.0794,158.1192,156.8327,157.1619,123053.0
2024-12-03 11:00:00,157.56,157.67,157.2,157.58,78273.0,157.1319,157.2416,156.7729,157.1519,78273.0
2024-12-03 11:30:00,157.55,157.83,157.47,157.58,67507.0,157.122,157.4012,157.0422,157.1519,67507.0
2024-12-03 12:00:00,157.59,157.8,157.27,157.63,73573.0,157.1619,157.3713,156.8427,157.2017,73573.0
2024-12-03 12:30:00,157.65,158.36,157.62,158.35,49692.0,157.2217,157.9298,157.1918,157.9198,49692.0
2024-12-03 13:00:00,158.32,158.84,158.12,158.23,94130.0,157.8899,158.4085,157.6904,157.8001,94130.0
2024-12-03 13:30:00,158.25,158.54,158.17,158.23,81036.0,157.8201,158.1093,157.7403,157.8001,81036.0
2024-12-03 14:00:00,158.17,158.2,157.81,158.17,64931.0,157.7403,157.7702,157.3813,157.7403,64931.0
2024-12-03 14:30:00,158.21,158.5,158.07,158.07,130909.0,157.7802,158.0694,157.6405,157.6405,130909.0
2024-12-03 15:00:00,158.04,158.04,157.53,157.73,68601.0,157.6106,157.6106,157.102,157.3015,68601.0
2024-12-03 15:30:00,157.72,158.16,157.58,157.9,292362.0,157.2915,157.7303,157.1519,157.471,292362.0
2024-12-04 09:30:00,158.22,158.85,157.57,158.24,126615.0,157.7901,158.4184,157.1419,157.8101,126615.0
2024-12-04 10:00:00,158.24,158.57,157.4,157.55,129918.0,157.8101,158.1392,156.9724,157.122,129918.0
2024-12-04 10:30:00,157.65,157.77,157.32,157.41,73041.0,157.2217,157.3414,156.8926,156.9823,73041.0
2024-12-04 11:00:00,157.41,157.45,156.13,156.33,212848.0,156.9823,157.0222,155.7058,155.9053,212848.0
2024-12-04 11:30:00,156.33,156.72,156.13,156.44,150039.0,155.9053,156.2942,155.7058,156.015,150039.0
2024-12-04 12:00:00,156.51,156.73,155.97,156.09,245227.0,156.0848,156.3042,155.5463,155.6659,245227.0
2024-12-04 12:30:00,156.1,156.81,155.84,156.68,163375.0,155.6759,156.384,155.4166,156.2543,163375.0
2024-12-04 13:00:00,156.74,156.81,156.41,156.41,50327.0,156.3142,156.384,155.9851,155.9851,50327.0
2024-12-04 13:30:00,156.38,156.7,156.01,156.63,163235.0,155.9551,156.2743,155.5861,156.2045,163235.0
2024-12-04 14:00:00,156.63,157.25,156.47,156.94,125483.0,156.2045,156.8228,156.0449,156.5136,125483.0
2024-12-04 14:30:00,156.98,157.31,156.93,157.17,132795.0,156.5535,156.8826,156.5036,156.743,132795.0
2024-12-04 15:00:00,157.18,157.68,157.16,157.41,164002.0,156.753,157.2516,156.733,156.9823,164002.0
2024-12-04 15:30:00,157.44,157.72,156.85,157.6,686475.0,157.0123,157.2915,156.4239,157.1718,686475.0
2024-12-05 09:30:00,157.39,157.64,156.83,157.58,134632.0,156.9624,157.2117,156.4039,157.1519,134632.0
2024-12-05 10:00:00,157.58,158.34,157.45,158.03,173685.0,157.1519,157.9098,157.0222,157.6007,173685.0
2024-12-05 10:30:00,157.99,158.91,157.86,158.68,172450.0,157.5608,158.4783,157.4311,158.2489,172450.0
2024-12-05 11:00:00,158.63,159.38,158.54,159.3,136603.0,158.199,158.947,158.1093,158.8672,136603.0
2024-12-05 11:30:00,159.19,159.2,158.45,158.85,132539.0,158.7575,158.7675,158.0195,158.4184,132539.0
2024-12-05 12:00:00,158.87,158.95,158.56,158.76,146617.0,158.4384,158.5182,158.1292,158.3287,146617.0
2024-12-05 12:30:00,158.76,158.97,158.33,158.77,73856.0,158.3287,158.5381,157.8998,158.3386,73856.0
2024-12-05 13:00:00,158.8,159.27,158.75,158.86,160919.0,158.3686,158.8373,158.3187,158.4284,160919.0
2024-12-05 13:30:00,158.84,158.86,158.19,158.41,121732.0,158.4085,158.4284,157.7602,157.9796,121732.0
2024-12-05 14:00:00,158.4,158.57,158.32,158.42,51762.0,157.9696,158.1392,157.8899,157.9896,51762.0
2024-12-05 14:30:00,158.44,158.7,158.23,158.31,119365.0,158.0095,158.2688,157.8001,157.8799,119365.0
2024-12-05 15:00:00,158.25,158.25,157.51,157.61,173544.0,157.8201,157.8201,157.0821,157.1818,173544.0
2024-12-05 15:30:00,157.59,157.8,157.02,157.05,704765.0,157.1619,157.3713,156.5934,156.6233,704765.0
2024-12-06 09:30:00,157.48,158.9,157.18,157.59,93515.0,157.0521,158.4683,156.753,157.1619,93515.0
2024-12-06 10:00:00,157.49,157.54,156.9,157.34,82133.0,157.0621,157.112,156.4737,156.9125,82133.0
2024-12-06 10:30:00,157.34,158.23,157.28,158.17,125662.0,156.9125,157.8001,156.8527,157.7403,125662.0
2024-12-06 11:00:00,158.15,158.22,157.17,157.24,150242.0,157.7203,157.7901,156.743,156.8128,150242.0
2024-12-06 11:30:00,157.26,158.6,157.21,158.41,142545.0,156.8327,158.1691,156.7829,157.9796,142545.0
2024-12-06 12:00:00,158.41,158.66,158.25,158.34,110849.0,157.9796,158.2289,157.8201,157.9098,110849.0
2024-12-06 12:30:00,158.27,158.35,157.86,158.04,158851.0,157.84,157.9198,157.4311,157.6106,158851.0
2024-12-06 13:00:00,158.04,158.56,158.04,158.3,107839.0,157.6106,158.1292,157.6106,157.8699,107839.0
2024-12-06 13:30:00,158.27,158.54,158.12,158.38,150986.0,157.84,158.1093,157.6904,157.9497,150986.0
2024-12-06 14:00:00,158.38,158.38,157.88,158.04,79890.0,157.9497,157.9497,157.4511,157.6106,79890.0
2024-12-06 14:30:00,158.04,158.15,157.82,157.96,87453.0,157.6106,157.7203,157.3912,157.5308,87453.0
2024-12-06 15:00:00,157.96,158.03,157.65,157.75,106641.0,157.5308,157.6007,157.2217,157.3214,106641.0
2024-12-06 15:30:00,157.73,158.31,157.64,157.98,720121.0,157.3015,157.8799,157.2117,157.5508,720121.0
2024-12-09 09:30:00,158.37,159.19,157.67,158.64,307274.0,157.9397,158.7575,157.2416,158.209,307274.0
2024-12-09 10:00:00,158.64,159.14,157.19,157.25,178493.0,158.209,158.7076,156.7629,156.8228,178493.0
2024-12-09 10:30:00,157.27,157.35,155.07,155.25,147237.0,156.8427,156.9225,154.6487,154.8282,147237.0
2024-12-09 11:00:00,155.25,155.58,154.11,155.58,273493.0,154.8282,155.1573,153.6913,155.1573,273493.0
2024-12-09 11:30:00,155.54,155.83,155.16,155.56,125782.0,155.1174,155.4066,154.7385,155.1374,125782.0
2024-12-09 12:00:00,155.53,155.54,153.89,154.21,228141.0,155.1074,155.1174,153.4719,153.791,228141.0
2024-12-09 12:30:00,154.21,154.21,152.54,152.64,292440.0,153.791,153.791,152.1256,152.2253,292440.0
2024-12-09 13:00:00,152.62,152.97,152.1,152.64,321211.0,152.2054,152.5544,151.6868,152.2253,321211.0
2024-12-09 13:30:00,152.66,152.93,152.32,152.78,111984.0,152.2452,152.5145,151.9062,152.3649,111984.0
2024-12-09 14:00:00,152.74,152.93,152.41,152.73,126024.0,152.325,152.5145,151.9959,152.3151,126024.0
2024-12-09 14:30:00,152.7,152.76,152.23,152.47,89925.0,152.2851,152.345,151.8164,152.0558,89925.0
2024-12-09 15:00:00,152.47,152.52,151.95,151.98,168095.0,152.0558,152.1056,151.5372,151.5671,168095.0
2024-12-09 15:30:00,151.95,152.82,151.71,152.37,709003.0,151.5372,152.4048,151.2978,151.956,709003.0
2024-12-10 09:30:00,151.48,152.96,151.06,152.89,355049.0,151.0685,152.5444,150.6496,152.4746,355049.0
2024-12-10 10:00:00,152.89,153.02,152.23,152.63,153814.0,152.4746,152.6043,151.8164,152.2153,153814.0
2024-12-10 10:30:00,152.7,153.4,152.62,153.25,228069.0,152.2851,152.9832,152.2054,152.8336,228069.0
2024-12-10 11:00:00,153.27,153.56,153.07,153.16,158752.0,152.8536,153.1428,152.6541,152.7439,158752.0
2024-12-10 11:30:00,153.15,153.15,152.66,152.82,147028.0,152.7339,152.7339,152.2452,152.4048,147028.0
2024-12-10 12:00:00,152.86,152.86,152.49,152.75,102827.0,152.4447,152.4447,152.0757,152.335,102827.0
2024-12-10 12:30:00,152.76,153.08,152.54,152.55,240818.0,152.345,152.6641,152.1256,152.1355,240818.0
2024-12-10 13:00:00,152.59,152.61,152.25,152.5,129264.0,152.1754,152.1954,151.8364,152.0857,129264.0
2024-12-10 13:30:00,152.52,152.94,152.22,152.56,153411.0,152.1056,152.5245,151.8064,152.1455,153411.0
2024-12-10 14:00:00,152.57,152.92,152.53,152.82,87795.0,152.1555,152.5045,152.1156,152.4048,87795.0
2024-12-10 14:30:00,152.83,153.0,152.65,152.71,96093.0,152.4148,152.5843,152.2353,152.2951,96093.0
2024-12-10 15:00:00,152.67,152.78,152.33,152.62,125598.0,152.2552,152.3649,151.9161,152.2054,125598.0
2024-12-10 15:30:00,152.64,152.79,151.64,151.86,541088.0,152.2253,152.3749,151.228,151.4474,541088.0
2024-12-11 09:30:00,153.44,154.95,153.39,154.84,405938.0,153.0231,154.529,152.9733,154.4193,405938.0
2024-12-11 10:00:00,154.86,155.4,154.43,155.0,205830.0,154.4393,154.9778,154.0104,154.5789,205830.0
2024-12-11 10:30:00,155.0,155.69,154.62,155.42,146648.0,154.5789,155.267,154.1999,154.9977,146648.0
2024-12-11 11:00:00,155.43,155.44,154.81,155.36,154680.0,155.0077,155.0177,154.3894,154.9379,154680.0
2024-12-11 11:30:00,155.43,155.51,154.89,155.39,135617.0,155.0077,155.0875,154.4692,154.9678,135617.0
2024-12-11 12:00:00,155.43,156.39,155.09,156.23,163597.0,155.0077,155.9651,154.6686,155.8055,163597.0
2024-12-11 12:30:00,156.22,157.13,156.15,156.44,211317.0,155.7956,156.7031,155.7258,156.015,211317.0
2024-12-11 13:00:00,156.45,156.56,155.97,156.02,95764.0,156.0249,156.1346,155.5463,155.5961,95764.0
2024-12-11 13:30:00,156.01,156.74,156.0,156.58,113796.0,155.5861,156.3142,155.5762,156.1546,113796.0
2024-12-11 14:00:00,156.64,156.92,156.6,156.88,65332.0,156.2144,156.4937,156.1745,156.4538,65332.0
2024-12-11 14:30:00,156.88,157.41,156.8,157.32,153067.0,156.4538,156.9823,156.374,156.8926,153067.0
2024-12-11 15:00:00,157.29,157.73,157.19,157.38,120421.0,156.8627,157.3015,156.7629,156.9524,120421.0
2024-12-11 15:30:00,157.36,158.1,157.16,157.39,559062.0,156.9325,157.6705,156.733,156.9624,559062.0
2024-12-12 09:30:00,157.39,157.87,156.42,157.06,133637.0,156.9624,157.4411,155.995,156.6333,133637.0
2024-12-12 10:00:00,157.14,157.19,155.69,156.38,146019.0,156.7131,156.7629,155.267,155.9551,146019.0
2024-12-12 10:30:00,156.38,156.61,155.6,156.07,85195.0,155.9551,156.1845,155.1773,155.646,85195.0
2024-12-12 11:00:00,156.07,156.45,155.84,155.87,54823.0,155.646,156.0249,155.4166,155.4465,54823.0
2024-12-12 11:30:00,155.8,156.1,155.59,156.1,102945.0,155.3767,155.6759,155.1673,155.6759,102945.0
2024-12-12 12:00:00,156.11,156.43,155.93,156.07,97665.0,155.6859,156.005,155.5064,155.646,97665.0
2024-12-12 12:30:00,156.04,156.33,155.96,156.28,70857.0,155.6161,155.9053,155.5363,155.8554,70857.0
2024-12-12 13:00:00,156.25,156.86,156.21,156.64,102597.0,155.8255,156.4338,155.7856,156.2144,102597.0
2024-12-12 13:30:00,156.66,156.94,156.41,156.72,73399.0,156.2344,156.5136,155.9851,156.2942,73399.0
2024-12-12 14:00:00,156.74,157.06,156.11,156.21,106221.0,156.3142,156.6333,155.6859,155.7856,106221.0
2024-12-12 14:30:00,156.12,156.45,155.92,156.02,60005.0,155.6958,156.0249,155.4964,155.5961,60005.0
2024-12-12 15:00:00,156.0,156.2,155.68,155.71,113759.0,155.5762,155.7756,155.257,155.287,113759.0
2024-12-12 15:30:00,155.73,156.35,155.67,155.76,307225.0,155.3069,155.9252,155.2471,155.3368,307225.0
2024-12-13 09:30:00,157.33,157.99,156.89,157.39,146875.0,156.9026,157.5608,156.4638,156.9624,146875.0
2024-12-13 10:00:00,157.37,157.52,156.36,156.36,71943.0,156.9424,157.092,155.9352,155.9352,71943.0
2024-12-13 10:30:00,156.38,156.69,155.41,155.48,89592.0,155.9551,156.2643,154.9878,155.0576,89592.0
2024-12-13 11:00:00,155.46,155.84,155.33,155.61,89597.0,155.0376,155.4166,154.908,155.1872,89597.0
2024-12-13 11:30:00,155.62,156.08,155.42,155.52,84397.0,155.1972,155.656,154.9977,155.0975,84397.0
2024-12-13 12:00:00,155.47,155.5,155.15,155.32,61989.0,155.0476,155.0775,154.7285,154.898,61989.0
2024-12-13 12:30:00,155.31,155.38,154.74,155.02,101892.0,154.888,154.9579,154.3196,154.5988,101892.0
2024-12-13 13:00:00,155.06,155.38,155.01,155.34,93241.0,154.6387,154.9579,154.5889,154.918,93241.0
2024-12-13 13:30:00,155.35,155.4,155.02,155.03,59332.0,154.9279,154.9778,154.5988,154.6088,59332.0
2024-12-13 14:00:00,155.08,155.08,154.63,154.84,52101.0,154.6587,154.6587,154.2099,154.4193,52101.0
2024-12-13 14:30:00,154.84,155.02,154.74,154.93,94977.0,154.4193,154.5988,154.3196,154.5091,94977.0
2024-12-13 15:00:00,154.93,154.94,154.39,154.52,95921.0,154.5091,154.5191,153.9705,154.1002,95921.0
2024-12-13 15:30:00,154.52,154.98,154.26,154.34,473471.0,154.1002,154.5589,153.8409,153.9207,473471.0
2024-12-16 09:30:00,155.52,156.25,154.14,155.21,109753.0,155.0975,155.8255,153.7212,154.7883,109753.0
2024-12-16 10:00:00,155.23,155.92,154.65,155.28,99155.0,154.8083,155.4964,154.2298,154.8581,99155.0
2024-12-16 10:30:00,155.33,156.55,155.27,156.32,82186.0,154.908,156.1247,154.8482,155.8953,82186.0
2024-12-16 11:00:00,156.29,156.42,155.85,156.28,60997.0,155.8654,155.995,155.4266,155.8554,60997.0
2024-12-16 11:30:00,156.24,156.37,155.69,155.78,80424.0,155.8155,155.9452,155.267,155.3568,80424.0
2024-12-16 12:00:00,155.83,156.06,155.55,155.95,55398.0,155.4066,155.636,155.1274,155.5263,55398.0
2024-12-16 12:30:00,155.95,156.12,155.68,155.69,97141.0,155.5263,155.6958,155.257,155.267,97141.0
2024-12-16 13:00:00,155.69,156.35,155.68,156.28,44612.0,155.267,155.9252,155.257,155.8554,44612.0
2024-12-16 13:30:00,156.29,156.39,155.86,155.91,33957.0,155.8654,155.9651,155.4366,155.4864,33957.0
2024-12-16 14:00:00,155.89,156.16,155.81,156.16,59092.0,155.4665,155.7357,155.3867,155.7357,59092.0
2024-12-16 14:30:00,156.18,156.5,156.16,156.38,38562.0,155.7557,156.0748,155.7357,155.9551,38562.0
2024-12-16 15:00:00,156.37,156.46,156.16,156.34,41991.0,155.9452,156.0349,155.7357,155.9152,41991.0
2024-12-16 15:30:00,156.34,156.39,155.91,156.13,214006.0,155.9152,155.9651,155.4864,155.7058,214006.0
2024-12-17 09:30:00,154.82,154.82,151.52,152.69,190034.0,154.3994,154.3994,151.1083,152.2752,190034.0
2024-12-17 10:00:00,152.73,152.74,149.69,149.82,212686.0,152.3151,152.325,149.2833,149.413,212686.0
2024-12-17 10:30:00,149.87,151.01,149.81,150.92,99545.0,149.4628,150.5997,149.403,150.51,99545.0
2024-12-17 11:00:00,150.99,151.5,150.78,151.4,110747.0,150.5798,151.0884,150.3704,150.9887,110747.0
2024-12-17 11:30:00,151.42,152.16,151.33,151.94,109169.0,151.0086,151.7466,150.9189,151.5272,109169.0
2024-12-17 12:00:00,151.94,151.95,151.43,151.46,110588.0,151.5272,151.5372,151.0186,151.0485,110588.0
2024-12-17 12:30:00,151.42,151.54,151.11,151.38,90744.0,151.0086,151.1283,150.6995,150.9687,90744.0
2024-12-17 13:00:00,151.38,151.48,150.85,150.91,83750.0,150.9687,151.0685,150.4402,150.5,83750.0
2024-12-17 13:30:00,150.91,151.06,150.55,150.79,85264.0,150.5,150.6496,150.141,150.3803,85264.0
2024-12-17 14:00:00,150.83,150.96,150.31,150.58,83883.0,150.4202,150.5499,149.9016,150.1709,83883.0
2024-12-17 14:30:00,150.59,151.26,150.45,151.06,70903.0,150.1809,150.849,150.0412,150.6496,70903.0
2024-12-17 15:00:00,151.03,151.12,150.7,150.74,72383.0,150.6197,150.7094,150.2906,150.3305,72383.0
2024-12-17 15:30:00,150.78,151.49,150.77,151.22,276652.0,150.3704,151.0784,150.3604,150.8092,276652.0
2024-12-18 09:30:00,151.87,152.25,150.33,151.49,225512.0,151.4574,151.8364,149.9216,151.0784,225512.0
2024-12-18 10:00:00,151.47,151.85,151.02,151.52,90877.0,151.0585,151.4374,150.6097,151.1083,90877.0
2024-12-18 10:30:00,151.63,151.74,151.26,151.42,77121.0,151.218,151.3277,150.849,151.0086,77121.0
2024-12-18 11:00:00,151.41,151.57,150.46,150.52,122480.0,150.9986,151.1582,150.0512,150.1111,122480.0
2024-12-18 11:30:00,150.6,151.09,150.35,151.03,126652.0,150.1908,150.6795,149.9415,150.6197,126652.0
2024-12-18 12:00:00,150.97,151.04,150.24,150.61,39442.0,150.5598,150.6296,149.8318,150.2008,39442.0
2024-12-18 12:30:00,150.75,150.79,150.37,150.64,49923.0,150.3404,150.3803,149.9615,150.2307,49923.0
2024-12-18 13:00:00,150.66,151.1,150.58,150.85,37245.0,150.2507,150.6895,150.1709,150.4402,37245.0
2024-12-18 13:30:00,150.94,151.44,150.93,151.34,56454.0,150.5299,151.0286,150.5199,150.9288,56454.0
2024-12-18 14:00:00,151.29,151.38,148.88,149.07,114083.0,150.879,150.9687,148.4755,148.665,114083.0
2024-12-18 14:30:00,149.12,149.59,147.03,147.35,279589.0,148.7149,149.1836,146.6305,146.9497,279589.0
2024-12-18 15:00:00,147.41,147.7,145.69,145.83,189610.0,147.0095,147.2987,145.2942,145.4338,189610.0
2024-12-18 15:30:00,145.82,145.94,142.83,142.96,569293.0,145.4238,145.5435,142.442,142.5716,569293.0
2024-12-19 09:30:00,146.94,147.71,145.17,146.41,329211.0,146.5408,147.3087,144.7756,146.0122,329211.0
2024-12-19 10:00:00,146.41,146.51,144.34,144.5,294992.0,146.0122,146.112,143.9478,144.1074,294992.0
2024-12-19 10:30:00,144.55,145.5,144.09,145.42,163667.0,144.1573,145.1047,143.6985,145.0249,163667.0
2024-12-19 11:00:00,145.41,145.49,144.36,145.43,125643.0,145.0149,145.0947,143.9678,145.0349,125643.0
2024-12-19 11:30:00,145.41,145.97,145.03,145.16,93322.0,145.0149,145.5734,144.636,144.7656,93322.0
2024-12-19 12:00:00,145.24,145.29,144.09,144.27,77910.0,144.8454,144.8953,143.6985,143.878,77910.0
2024-12-19 12:30:00,144.31,144.56,143.84,144.49,163519.0,143.9179,144.1673,143.4492,144.0974,163519.0
2024-12-19 13:00:00,144.49,144.49,143.54,144.0,190171.0,144.0974,144.0974,143.15,143.6088,190171.0
2024-12-19 13:30:00,143.95,144.55,143.78,144.55,184002.0,143.5589,144.1573,143.3894,144.1573,184002.0
2024-12-19 14:00:00,144.53,144.55,143.73,143.85,131699.0,144.1373,144.1573,143.3395,143.4592,131699.0
2024-12-19 14:30:00,143.81,143.87,143.18,143.18,154456.0,143.4193,143.4791,142.791,142.791,154456.0
2024-12-19 15:00:00,143.2,144.08,143.2,143.9,202541.0,142.8109,143.6886,142.8109,143.509,202541.0
2024-12-19 15:30:00,143.89,144.05,143.04,143.53,483967.0,143.4991,143.6586,142.6514,143.14,483967.0
2024-12-20 09:30:00,142.01,144.34,141.26,143.94,595572.0,141.6242,143.9478,140.8762,143.5489,595572.0
2024-12-20 10:00:00,143.94,145.82,143.84,145.69,156012.0,143.5489,145.4238,143.4492,145.2942,156012.0
2024-12-20 10:30:00,145.67,146.94,145.59,146.53,166210.0,145.2742,146.5408,145.1945,146.1319,166210.0
2024-12-20 11:00:00,146.5,147.83,146.5,147.73,71048.0,146.102,147.4284,146.102,147.3286,71048.0
2024-12-20 11:30:00,147.63,148.33,147.63,148.17,99740.0,147.2289,147.927,147.2289,147.7674,99740.0
2024-12-20 12:00:00,148.01,148.41,147.59,148.31,131975.0,147.6079,148.0068,147.189,147.9071,131975.0
2024-12-20 12:30:00,148.31,148.5,147.87,148.24,167708.0,147.9071,148.0965,147.4683,147.8373,167708.0
2024-12-20 13:00:00,148.22,148.67,147.97,148.06,304597.0,147.8173,148.2661,147.568,147.6577,304597.0
2024-12-20 13:30:00,148.08,149.02,148.02,148.64,250075.0,147.6777,148.6151,147.6179,148.2362,250075.0
2024-12-20 14:00:00,148.61,149.31,148.36,149.21,136397.0,148.2062,148.9043,147.9569,148.8046,136397.0
2024-12-20 14:30:00,149.2,149.42,148.41,148.67,146655.0,148.7946,149.014,148.0068,148.2661,146655.0
2024-12-20 15:00:00,148.67,148.81,147.75,147.95,166140.0,148.2661,148.4057,147.3486,147.548,166140.0
2024-12-20 15:30:00,148.01,148.22,147.0,147.59,533212.0,147.6079,147.8173,146.6006,147.189,533212.0
2024-12-23 09:30:00,147.0,147.85,145.4,145.93,122923.0,146.6006,147.4483,145.005,145.5335,122923.0
2024-12-23 10:00:00,145.98,146.68,145.43,146.55,159917.0,145.5834,146.2815,145.0349,146.1518,159917.0
2024-12-23 10:30:00,146.64,147.1,146.37,146.81,58765.0,146.2416,146.7004,145.9723,146.4111,58765.0
2024-12-23 11:00:00,146.8,148.18,146.78,147.86,60907.0,146.4012,147.7774,146.3812,147.4583,60907.0
2024-12-23 11:30:00,147.9,148.91,147.78,148.74,92925.0,147.4982,148.5054,147.3785,148.3359,92925.0
2024-12-23 12:00:00,148.8,149.16,148.57,149.04,132427.0,148.3957,148.7548,148.1664,148.6351,132427.0
2024-12-23 12:30:00,149.0,149.07,148.7,148.96,77245.0,148.5952,148.665,148.296,148.5553,77245.0
2024-12-23 13:00:00,148.96,149.19,148.7,148.88,92673.0,148.5553,148.7847,148.296,148.4755,92673.0
2024-12-23 13:30:00,148.94,149.5,148.9,149.38,70909.0,148.5354,149.0938,148.4955,148.9742,70909.0
2024-12-23 14:00:00,149.38,149.58,149.2,149.43,106078.0,148.9742,149.1736,148.7946,149.024,106078.0
2024-12-23 14:30:00,149.5,149.61,148.81,148.82,52235.0,149.0938,149.2035,148.4057,148.4157,52235.0
2024-12-23 15:00:00,148.91,149.03,148.51,148.78,86943.0,148.5054,148.6251,148.1065,148.3758,86943.0
2024-12-23 15:30:00,148.74,149.43,148.74,148.94,195664.0,148.3359,149.024,148.3359,148.5354,195664.0
2024-12-24 09:30:00,149.88,150.79,148.64,150.28,74125.0,149.4728,150.3803,148.2362,149.8717,74125.0
2024-12-24 10:00:00,150.32,151.3,150.05,151.0,68299.0,149.9116,150.8889,149.6423,150.5898,68299.0
2024-12-24 10:30:00,151.12,151.24,150.65,150.78,50028.0,150.7094,150.8291,150.2407,150.3704,50028.0
2024-12-24 11:00:00,150.84,150.96,150.23,150.81,67162.0,150.4302,150.5499,149.8218,150.4003,67162.0
2024-12-24 11:30:00,150.85,151.6,150.69,151.39,80923.0,150.4402,151.1881,150.2806,150.9787,80923.0
2024-12-24 12:00:00,151.43,151.94,151.31,151.81,79671.0,151.0186,151.5272,150.8989,151.3976,79671.0
2024-12-24 12:30:00,151.82,152.44,151.42,152.44,212220.0,151.4075,152.0258,151.0086,152.0258,212220.0
2024-12-26 09:30:00,151.8,152.02,150.66,151.15,58626.0,151.3876,151.607,150.2507,150.7393,58626.0
2024-12-26 10:00:00,151.15,151.56,150.61,151.4,41766.0,150.7393,151.1482,150.2008,150.9887,41766.0
2024-12-26 10:30:00,151.44,151.54,150.83,151.41,26110.0,151.0286,151.1283,150.4202,150.9986,26110.0
2024-12-26 11:00:00,151.42,151.82,151.35,151.39,39862.0,151.0086,151.4075,150.9388,150.9787,39862.0
2024-12-26 11:30:00,151.54,152.05,151.47,151.96,34676.0,151.1283,151.6369,151.0585,151.5471,34676.0
2024-12-26 12:00:00,151.88,152.19,151.78,151.86,22728.0,151.4674,151.7765,151.3676,151.4474,22728.0
2024-12-26 12:30:00,151.87,152.1,151.75,151.94,51905.0,151.4574,151.6868,151.3377,151.5272,51905.0
2024-12-26 13:00:00,151.97,152.23,151.88,152.16,26192.0,151.5571,151.8164,151.4674,151.7466,26192.0
2024-12-26 13:30:00,152.15,152.19,151.95,152.13,36529.0,151.7366,151.7765,151.5372,151.7167,36529.0
2024-12-26 14:00:00,152.09,152.24,151.96,152.23,44708.0,151.6768,151.8264,151.5471,151.8164,44708.0
2024-12-26 14:30:00,152.24,152.75,152.19,152.74,39453.0,151.8264,152.335,151.7765,152.325,39453.0
2024-12-26 15:00:00,152.74,152.77,152.39,152.57,36752.0,152.325,152.3549,151.976,152.1555,36752.0
2024-12-26 15:30:00,152.56,152.89,152.46,152.58,116956.0,152.1455,152.4746,152.0458,152.1655,116956.0
2024-12-27 09:30:00,150.62,151.77,150.51,151.38,66718.0,150.2108,151.3577,150.1011,150.9687,66718.0
2024-12-27 10:00:00,151.34,151.34,149.64,149.99,69209.0,150.9288,150.9288,149.2334,149.5825,69209.0
2024-12-27 10:30:00,149.98,150.71,149.65,150.5,42303.0,149.5725,150.3005,149.2434,150.0911,42303.0
2024-12-27 11:00:00,150.41,150.56,149.55,150.35,40800.0,150.0014,150.1509,149.1437,149.9415,40800.0
2024-12-27 11:30:00,150.31,150.42,149.05,149.43,49976.0,149.9016,150.0113,148.6451,149.024,49976.0
2024-12-27 12:00:00,149.42,149.7,149.08,149.29,44461.0,149.014,149.2933,148.675,148.8844,44461.0
2024-12-27 12:30:00,149.38,149.64,148.88,149.28,42467.0,148.9742,149.2334,148.4755,148.8744,42467.0
2024-12-27 13:00:00,149.29,149.58,149.2,149.3,27328.0,148.8844,149.1736,148.7946,148.8944,27328.0
2024-12-27 13:30:00,149.25,149.61,149.22,149.53,44207.0,148.8445,149.2035,148.8146,149.1237,44207.0
2024-12-27 14:00:00,149.5,150.0,149.35,149.59,71957.0,149.0938,149.5925,148.9442,149.1836,71957.0
2024-12-27 14:30:00,149.59,150.12,149.43,149.97,33124.0,149.1836,149.7121,149.024,149.5626,33124.0
2024-12-27 15:00:00,149.9,150.0,149.15,149.24,36095.0,149.4927,149.5925,148.7448,148.8345,36095.0
2024-12-27 15:30:00,149.24,149.94,148.81,149.86,194481.0,148.8345,149.5326,148.4057,149.4529,194481.0
2024-12-30 09:30:00,147.09,147.99,146.37,146.78,100895.0,146.6904,147.5879,145.9723,146.3812,100895.0
2024-12-30 10:00:00,146.78,146.93,146.04,146.47,86873.0,146.3812,146.5308,145.6432,146.0721,86873.0
2024-12-30 10:30:00,146.48,148.25,146.42,148.18,51397.0,146.082,147.8472,146.0222,147.7774,51397.0
2024-12-30 11:00:00,148.09,148.67,147.89,148.62,44740.0,147.6877,148.2661,147.4882,148.2162,44740.0
2024-12-30 11:30:00,148.63,149.68,148.63,149.41,47966.0,148.2262,149.2733,148.2262,149.0041,47966.0
2024-12-30 12:00:00,149.37,149.53,148.73,149.08,58795.0,148.9642,149.1237,148.3259,148.675,58795.0
2024-12-30 12:30:00,149.03,149.53,148.82,149.39,42119.0,148.6251,149.1237,148.4157,148.9841,42119.0
2024-12-30 13:00:00,149.39,149.73,148.97,149.17,34989.0,148.9841,149.3232,148.5653,148.7647,34989.0
2024-12-30 13:30:00,149.14,149.52,148.98,149.38,51580.0,148.7348,149.1138,148.5752,148.9742,51580.0
2024-12-30 14:00:00,149.35,149.43,148.9,149.12,35257.0,148.9442,149.024,148.4955,148.7149,35257.0
2024-12-30 14:30:00,149.08,149.27,149.05,149.15,33437.0,148.675,148.8645,148.6451,148.7448,33437.0
2024-12-30 15:00:00,149.13,149.29,148.81,148.82,36905.0,148.7248,148.8844,148.4057,148.4157,36905.0
2024-12-30 15:30:00,148.82,149.37,148.34,148.38,199768.0,148.4157,148.9642,147.937,147.9769,199768.0
2024-12-31 09:30:00,149.31,150.06,148.31,149.14,46021.0,148.9043,149.6523,147.9071,148.7348,46021.0
2024-12-31 10:00:00,149.22,149.6,148.55,148.99,60961.0,148.8146,149.1936,148.1464,148.5852,60961.0
2024-12-31 10:30:00,148.99,148.99,148.12,148.25,18861.0,148.5852,148.5852,147.7176,147.8472,18861.0
2024-12-31 11:00:00,148.25,148.45,147.77,148.23,47156.0,147.8472,148.0467,147.3685,147.8273,47156.0
2024-12-31 11:30:00,148.19,148.64,147.99,148.46,28659.0,147.7874,148.2362,147.5879,148.0567,28659.0
2024-12-31 12:00:00,148.44,148.69,148.18,148.25,45377.0,148.0367,148.286,147.7774,147.8472,45377.0
2024-12-31 12:30:00,148.13,148.59,147.76,148.59,53757.0,147.7276,148.1863,147.3586,148.1863,53757.0
2024-12-31 13:00:00,148.5,148.74,147.63,147.88,32577.0,148.0965,148.3359,147.2289,147.4782,32577.0
2024-12-31 13:30:00,147.88,148.43,147.77,148.22,28490.0,147.4782,148.0267,147.3685,147.8173,28490.0
2024-12-31 14:00:00,148.2,148.69,147.94,147.96,57759.0,147.7974,148.286,147.5381,147.558,57759.0
2024-12-31 14:30:00,147.96,148.37,147.77,148.35,37640.0,147.558,147.9669,147.3685,147.947,37640.0
2024-12-31 15:00:00,148.28,148.72,147.74,148.71,67899.0,147.8771,148.3159,147.3386,148.306,67899.0
2024-12-31 15:30:00,148.7,148.78,147.62,148.0,189027.0,148.296,148.3758,147.2189,147.5979,189027.0
2025-01-02 09:30:00,149.36,150.18,147.61,149.89,123769.0,148.9542,149.772,147.209,149.4828,123769.0
2025-01-02 10:00:00,150.0,150.39,148.53,148.94,55039.0,149.5925,149.9814,148.1265,148.5354,55039.0
2025-01-02 10:30:00,148.94,149.49,148.48,149.15,49686.0,148.5354,149.0839,148.0766,148.7448,49686.0
2025-01-02 11:00:00,149.17,150.12,148.46,149.87,37509.0,148.7647,149.7121,148.0567,149.4628,37509.0
2025-01-02 11:30:00,150.03,150.26,149.71,150.08,42538.0,149.6224,149.8518,149.3033,149.6723,42538.0
2025-01-02 12:00:00,150.07,150.27,148.76,148.77,45246.0,149.6623,149.8617,148.3558,148.3658,45246.0
2025-01-02 12:30:00,148.71,148.81,147.06,147.63,48130.0,148.306,148.4057,146.6605,147.2289,48130.0
2025-01-02 13:00:00,147.65,147.79,147.12,147.71,31355.0,147.2489,147.3885,146.7203,147.3087,31355.0
2025-01-02 13:30:00,147.66,147.85,147.04,147.82,90457.0,147.2588,147.4483,146.6405,147.4184,90457.0
2025-01-02 14:00:00,147.74,148.67,147.66,148.55,33259.0,147.3386,148.2661,147.2588,148.1464,33259.0
2025-01-02 14:30:00,148.49,148.81,148.12,148.14,36402.0,148.0866,148.4057,147.7176,147.7375,36402.0
2025-01-02 15:00:00,148.14,149.31,148.12,149.15,80692.0,147.7375,148.9043,147.7176,148.7448,80692.0
2025-01-02 15:30:00,149.09,149.54,148.89,149.22,201777.0,148.6849,149.1337,148.4855,148.8146,201777.0
2025-01-03 09:30:00,150.58,152.08,149.93,150.23,90681.0,150.1709,151.6668,149.5227,149.8218,90681.0
2025-01-03 10:00:00,150.51,151.79,150.2,151.59,45920.0,150.1011,151.3776,149.7919,151.1782,45920.0
2025-01-03 10:30:00,151.52,152.0,151.27,151.73,42015.0,151.1083,151.587,150.859,151.3178,42015.0
2025-01-03 11:00:00,151.65,151.83,151.16,151.52,46022.0,151.238,151.4175,150.7493,151.1083,46022.0
2025-01-03 11:30:00,151.52,151.82,151.26,151.36,61118.0,151.1083,151.4075,150.849,150.9488,61118.0
2025-01-03 12:00:00,151.35,151.63,150.86,150.92,42507.0,150.9388,151.218,150.4501,150.51,42507.0
2025-01-03 12:30:00,150.96,151.34,150.85,151.27,52510.0,150.5499,150.9288,150.4402,150.859,52510.0
2025-01-03 13:00:00,151.27,151.32,151.04,151.25,41054.0,150.859,150.9089,150.6296,150.8391,41054.0
2025-01-03 13:30:00,151.25,151.63,151.13,151.53,42927.0,150.8391,151.218,150.7194,151.1183,42927.0
2025-01-03 14:00:00,151.54,152.1,151.54,151.9,50298.0,151.1283,151.6868,151.1283,151.4873,50298.0
2025-01-03 14:30:00,151.88,152.19,151.82,151.89,40328.0,151.4674,151.7765,151.4075,151.4773,40328.0
2025-01-03 15:00:00,151.89,151.93,151.43,151.91,68197.0,151.4773,151.5172,151.0186,151.4973,68197.0
2025-01-03 15:30:00,151.89,152.15,151.58,152.01,195174.0,151.4773,151.7366,151.1682,151.597,195174.0
2025-01-06 09:30:00,153.81,154.73,151.95,153.88,197222.0,153.3921,154.3096,151.5372,153.4619,197222.0
2025-01-06 10:00:00,153.78,154.18,153.03,153.82,152797.0,153.3622,153.7611,152.6142,153.4021,152797.0
2025-01-06 10:30:00,153.74,153.81,152.43,152.81,83030.0,153.3223,153.3921,152.0159,152.3948,83030.0
2025-01-06 11:00:00,152.82,153.34,152.47,153.13,60596.0,152.4048,152.9234,152.0558,152.714,60596.0
2025-01-06 11:30:00,153.24,153.64,153.09,153.47,56300.0,152.8237,153.2226,152.6741,153.053,56300.0
2025-01-06 12:00:00,153.41,153.59,153.01,153.18,61637.0,152.9932,153.1727,152.5943,152.7638,61637.0
2025-01-06 12:30:00,153.12,153.45,152.95,153.33,75529.0,152.704,153.0331,152.5345,152.9134,75529.0
2025-01-06 13:00:00,153.35,153.36,152.84,152.96,72114.0,152.9334,152.9433,152.4248,152.5444,72114.0
2025-01-06 13:30:00,153.03,153.03,152.07,152.07,55406.0,152.6142,152.6142,151.6568,151.6568,55406.0
2025-01-06 14:00:00,152.09,152.09,151.22,151.7,160376.0,151.6768,151.6768,150.8092,151.2879,160376.0
2025-01-06 14:30:00,151.64,151.66,150.81,150.98,86816.0,151.228,151.248,150.4003,150.5698,86816.0
2025-01-06 15:00:00,150.91,151.63,150.75,151.52,83447.0,150.5,151.218,150.3404,151.1083,83447.0
2025-01-06 15:30:00,151.52,151.72,150.65,150.83,448103.0,151.1083,151.3078,150.2407,150.4202,448103.0
2025-01-07 09:30:00,150.9,151.6,146.09,146.57,202457.0,150.49,151.1881,145.6931,146.1718,202457.0
2025-01-07 10:00:00,146.56,146.77,143.91,145.59,340217.0,146.1618,146.3712,143.519,145.1945,340217.0
2025-01-07 10:30:00,145.72,147.01,144.69,147.01,148199.0,145.3241,146.6106,144.2969,146.6106,148199.0
2025-01-07 11:00:00,146.98,147.77,146.77,147.59,79967.0,146.5807,147.3685,146.3712,147.189,79967.0
2025-01-07 11:30:00,147.59,147.68,146.13,146.36,127464.0,147.189,147.2788,145.733,145.9624,127464.0
2025-01-07 12:00:00,146.44,147.09,146.16,147.09,106918.0,146.0421,146.6904,145.7629,146.6904,106918.0
2025-01-07 12:30:00,147.09,147.65,146.82,147.48,77984.0,146.6904,147.2489,146.4211,147.0793,77984.0
2025-01-07 13:00:00,147.43,147.69,147.16,147.43,117198.0,147.0295,147.2887,146.7602,147.0295,117198.0
2025-01-07 13:30:00,147.43,147.47,146.71,146.81,75465.0,147.0295,147.0693,146.3114,146.4111,75465.0
2025-01-07 14:00:00,146.75,147.06,146.57,146.95,69093.0,146.3513,146.6605,146.1718,146.5508,69093.0
2025-01-07 14:30:00,146.9,146.93,146.26,146.39,74199.0,146.5009,146.5308,145.8626,145.9923,74199.0
2025-01-07 15:00:00,146.39,146.4,145.41,145.64,90565.0,145.9923,146.0023,145.0149,145.2443,90565.0
2025-01-07 15:30:00,145.69,146.67,145.38,146.63,493753.0,145.2942,146.2715,144.985,146.2316,493753.0
2025-01-08 09:30:00,146.39,147.81,146.0,146.56,210370.0,145.9923,147.4084,145.6033,146.1618,210370.0
2025-01-08 10:00:00,146.41,147.51,145.69,146.07,112874.0,146.0122,147.1092,145.2942,145.6731,112874.0
2025-01-08 10:30:00,145.94,146.91,145.89,146.65,97607.0,145.5435,146.5109,145.4936,146.2516,97607.0
2025-01-08 11:00:00,146.66,147.02,146.45,146.88,91957.0,146.2615,146.6206,146.0521,146.4809,91957.0
2025-01-08 11:30:00,146.89,148.39,146.89,148.1,225986.0,146.4909,147.9868,146.4909,147.6976,225986.0
2025-01-08 12:00:00,148.17,148.26,146.81,146.89,100614.0,147.7674,147.8572,146.4111,146.4909,100614.0
2025-01-08 12:30:00,146.88,147.32,146.62,147.2,85136.0,146.4809,146.9198,146.2217,146.8001,85136.0
2025-01-08 13:00:00,147.2,148.05,147.2,147.85,115616.0,146.8001,147.6478,146.8001,147.4483,115616.0
2025-01-08 13:30:00,147.84,148.01,147.16,147.69,81349.0,147.4383,147.6079,146.7602,147.2887,81349.0
2025-01-08 14:00:00,147.6,148.39,147.33,148.11,160621.0,147.199,147.9868,146.9297,147.7076,160621.0
2025-01-08 14:30:00,148.03,148.16,147.32,147.46,204881.0,147.6278,147.7575,146.9198,147.0594,204881.0
2025-01-08 15:00:00,147.46,148.16,147.33,148.01,169106.0,147.0594,147.7575,146.9297,147.6079,169106.0
2025-01-08 15:30:00,148.09,148.26,147.69,148.2,587265.0,147.6877,147.8572,147.2887,147.7974,587265.0
2025-01-10 09:30:00,145.73,147.0,142.21,142.56,213007.0,145.3341,146.6006,141.8236,142.1727,213007.0
2025-01-10 10:00:00,142.68,142.68,140.88,142.09,194840.0,142.2924,142.2924,140.4972,141.704,194840.0
2025-01-10 10:30:00,142.03,142.37,141.13,141.18,205382.0,141.6441,141.9832,140.7466,140.7964,205382.0
2025-01-10 11:00:00,141.18,141.27,140.35,140.57,98783.0,140.7964,140.8862,139.9687,140.1881,98783.0
2025-01-10 11:30:00,140.52,141.34,140.46,140.78,125477.0,140.1382,140.956,140.0784,140.3975,125477.0
2025-01-10 12:00:00,140.85,140.85,140.22,140.78,151468.0,140.4673,140.4673,139.839,140.3975,151468.0
2025-01-10 12:30:00,140.73,141.54,140.49,141.31,84082.0,140.3477,141.1555,140.1083,140.9261,84082.0
2025-01-10 13:00:00,141.29,141.74,141.07,141.57,89712.0,140.9061,141.3549,140.6867,141.1854,89712.0
2025-01-10 13:30:00,141.52,142.24,141.42,142.22,65418.0,141.1355,141.8536,141.0358,141.8336,65418.0
2025-01-10 14:00:00,142.22,142.28,141.13,141.57,84375.0,141.8336,141.8934,140.7466,141.1854,84375.0
2025-01-10 14:30:00,141.61,141.87,141.28,141.77,126941.0,141.2253,141.4846,140.8962,141.3848,126941.0
2025-01-10 15:00:00,141.78,141.81,140.78,140.99,103159.0,141.3948,141.4247,140.3975,140.607,103159.0
2025-01-10 15:30:00,140.95,141.53,140.67,140.9,410017.0,140.5671,141.1455,140.2878,140.5172,410017.0
2025-01-13 09:30:00,139.08,141.53,138.88,141.24,328356.0,138.7021,141.1455,138.5027,140.8563,328356.0
2025-01-13 10:00:00,141.18,141.82,140.49,140.5,152565.0,140.7964,141.4347,140.1083,140.1183,152565.0
2025-01-13 10:30:00,140.53,141.83,140.48,141.06,154069.0,140.1482,141.4447,140.0983,140.6768,154069.0
2025-01-13 11:00:00,141.12,141.15,140.35,140.52,155053.0,140.7366,140.7665,139.9687,140.1382,155053.0
2025-01-13 11:30:00,140.55,141.0,139.94,140.0,91892.0,140.1681,140.6169,139.5598,139.6196,91892.0
2025-01-13 12:00:00,139.98,140.7,139.71,140.39,184902.0,139.5997,140.3177,139.3304,140.0086,184902.0
2025-01-13 12:30:00,140.37,140.73,140.15,140.68,103696.0,139.9886,140.3477,139.7692,140.2978,103696.0
2025-01-13 13:00:00,140.65,140.86,140.37,140.7,73600.0,140.2679,140.4773,139.9886,140.3177,73600.0
2025-01-13 13:30:00,140.72,140.9,140.3,140.54,117435.0,140.3377,140.5172,139.9188,140.1582,117435.0
2025-01-13 14:00:00,140.56,140.63,140.12,140.54,122747.0,140.1781,140.2479,139.7393,140.1582,122747.0
2025-01-13 14:30:00,140.49,140.79,140.18,140.58,100969.0,140.1083,140.4075,139.7992,140.1981,100969.0
2025-01-13 15:00:00,140.53,141.21,140.36,140.69,133923.0,140.1482,140.8264,139.9787,140.3078,133923.0
2025-01-13 15:30:00,140.68,141.57,140.58,141.25,409535.0,140.2978,141.1854,140.1981,140.8662,409535.0
2025-01-14 09:30:00,143.4,143.4,142.05,142.43,107339.0,143.0104,143.0104,141.6641,142.043,107339.0
2025-01-14 10:00:00,142.45,144.06,142.3,143.92,226255.0,142.063,143.6686,141.9134,143.529,226255.0
2025-01-14 10:30:00,143.97,144.08,143.2,143.59,206216.0,143.5789,143.6886,142.8109,143.1999,206216.0
2025-01-14 11:00:00,143.58,143.87,143.04,143.56,159579.0,143.1899,143.4791,142.6514,143.17,159579.0
2025-01-14 11:30:00,143.62,143.94,142.0,142.74,413995.0,143.2298,143.5489,141.6142,142.3522,413995.0
2025-01-14 12:00:00,142.68,143.31,142.55,143.02,116999.0,142.2924,142.9206,142.1627,142.6314,116999.0
2025-01-14 12:30:00,142.99,143.57,142.65,143.36,112380.0,142.6015,143.1799,142.2624,142.9705,112380.0
2025-01-14 13:00:00,143.39,143.67,143.25,143.54,82085.0,143.0004,143.2797,142.8608,143.15,82085.0
2025-01-14 13:30:00,143.54,144.26,143.49,144.25,118388.0,143.15,143.8681,143.1002,143.8581,118388.0
2025-01-14 14:00:00,144.24,144.77,143.92,144.4,139850.0,143.8481,144.3767,143.529,144.0077,139850.0
2025-01-14 14:30:00,144.39,144.44,142.92,142.99,84539.0,143.9977,144.0476,142.5317,142.6015,84539.0
2025-01-14 15:00:00,143.04,143.51,142.52,143.51,81860.0,142.6514,143.1201,142.1328,143.1201,81860.0
2025-01-14 15:30:00,143.5,143.91,142.99,143.64,476320.0,143.1101,143.519,142.6015,143.2498,476320.0
2025-01-15 09:30:00,151.49,151.63,148.68,150.02,446515.0,151.0784,151.218,148.2761,149.6124,446515.0
2025-01-15 10:00:00,150.02,150.3,149.0,149.88,233980.0,149.6124,149.8917,148.5952,149.4728,233980.0
2025-01-15 10:30:00,149.87,149.96,149.22,149.39,198807.0,149.4628,149.5526,148.8146,148.9841,198807.0
2025-01-15 11:00:00,149.34,149.83,149.31,149.56,117516.0,148.9343,149.4229,148.9043,149.1537,117516.0
2025-01-15 11:30:00,149.52,149.62,149.08,149.53,160976.0,149.1138,149.2135,148.675,149.1237,160976.0
2025-01-15 12:00:00,149.49,149.52,148.97,149.02,100244.0,149.0839,149.1138,148.5653,148.6151,100244.0
2025-01-15 12:30:00,148.98,149.4,148.92,149.26,379580.0,148.5752,148.9941,148.5154,148.8545,379580.0
2025-01-15 13:00:00,149.26,149.88,149.21,149.88,178268.0,148.8545,149.4728,148.8046,149.4728,178268.0
2025-01-15 13:30:00,149.92,150.18,149.57,149.91,252733.0,149.5127,149.772,149.1636,149.5027,252733.0
2025-01-15 14:00:00,149.89,150.0,149.67,149.87,72436.0,149.4828,149.5925,149.2634,149.4628,72436.0
2025-01-15 14:30:00,149.87,150.44,149.83,150.39,217603.0,149.4628,150.0313,149.4229,149.9814,217603.0
2025-01-15 15:00:00,150.4,151.5,150.39,151.24,217707.0,149.9914,151.0884,149.9814,150.8291,217707.0
2025-01-15 15:30:00,151.18,151.65,150.33,150.51,707601.0,150.7693,151.238,149.9216,150.1011,707601.0
2025-01-16 09:30:00,151.56,153.03,151.3,151.62,157662.0,151.1482,152.6142,150.8889,151.2081,157662.0
2025-01-16 10:00:00,151.4,152.08,150.81,151.59,45563.0,150.9887,151.6668,150.4003,151.1782,45563.0
2025-01-16 10:30:00,151.48,152.13,151.28,152.0,110094.0,151.0685,151.7167,150.869,151.587,110094.0
2025-01-16 11:00:00,152.02,152.52,151.64,152.52,131860.0,151.607,152.1056,151.228,152.1056,131860.0
2025-01-16 11:30:00,152.55,153.45,152.35,153.3,168778.0,152.1355,153.0331,151.9361,152.8835,168778.0
2025-01-16 12:00:00,153.34,154.01,153.24,153.82,175020.0,152.9234,153.5916,152.8237,153.4021,175020.0
2025-01-16 12:30:00,153.81,153.84,153.23,153.35,144130.0,153.3921,153.422,152.8137,152.9334,144130.0
2025-01-16 13:00:00,153.31,153.97,153.3,153.8,123895.0,152.8935,153.5517,152.8835,153.3821,123895.0
2025-01-16 13:30:00,153.84,154.0,153.31,153.8,117855.0,153.422,153.5816,152.8935,153.3821,117855.0
2025-01-16 14:00:00,153.8,153.95,153.39,153.95,61085.0,153.3821,153.5317,152.9733,153.5317,61085.0
2025-01-16 14:30:00,153.89,153.91,152.95,153.11,177865.0,153.4719,153.4918,152.5345,152.694,177865.0
2025-01-16 15:00:00,153.11,153.39,152.95,153.05,139112.0,152.694,152.9733,152.5345,152.6342,139112.0
2025-01-16 15:30:00,153.05,153.69,153.0,153.21,388770.0,152.6342,153.2724,152.5843,152.7938,388770.0
2025-01-17 09:30:00,155.63,156.58,153.88,156.58,628121.0,155.2072,156.1546,153.4619,156.1546,628121.0
2025-01-17 10:00:00,156.59,157.16,156.2,156.8,200282.0,156.1646,156.733,155.7756,156.374,200282.0
2025-01-17 10:30:00,156.82,157.33,156.82,157.03,168004.0,156.3939,156.9026,156.3939,156.6034,168004.0
2025-01-17 11:00:00,157.09,157.4,156.67,157.14,125434.0,156.6632,156.9724,156.2443,156.7131,125434.0
2025-01-17 11:30:00,157.21,157.92,157.16,157.47,122383.0,156.7829,157.491,156.733,157.0422,122383.0
2025-01-17 12:00:00,157.47,157.8,157.08,157.67,110534.0,157.0422,157.3713,156.6532,157.2416,110534.0
2025-01-17 12:30:00,157.66,157.79,157.2,157.41,72714.0,157.2317,157.3613,156.7729,156.9823,72714.0
2025-01-17 13:00:00,157.4,157.59,157.22,157.4,73422.0,156.9724,157.1619,156.7929,156.9724,73422.0
2025-01-17 13:30:00,157.43,157.67,157.16,157.41,99090.0,157.0023,157.2416,156.733,156.9823,99090.0
2025-01-17 14:00:00,157.47,158.25,157.38,157.92,113316.0,157.0422,157.8201,156.9524,157.491,113316.0
2025-01-17 14:30:00,157.93,158.05,157.57,157.73,80278.0,157.5009,157.6206,157.1419,157.3015,80278.0
2025-01-17 15:00:00,157.67,157.79,157.26,157.53,95214.0,157.2416,157.3613,156.8327,157.102,95214.0
2025-01-17 15:30:00,157.5,157.84,157.42,157.58,431912.0,157.0721,157.4112,156.9923,157.1519,431912.0
2025-01-21 09:30:00,158.49,159.97,158.2,159.18,156503.0,158.0594,159.5354,157.7702,158.7475,156503.0
2025-01-21 10:00:00,159.18,159.18,157.68,157.94,110224.0,158.7475,158.7475,157.2516,157.5109,110224.0
2025-01-21 10:30:00,157.91,158.52,157.79,158.52,87620.0,157.481,158.0893,157.3613,158.0893,87620.0
2025-01-21 11:00:00,158.51,159.49,158.46,159.15,79316.0,158.0794,159.0567,158.0295,158.7176,79316.0
2025-01-21 11:30:00,159.23,159.23,158.24,158.31,41206.0,158.7974,158.7974,157.8101,157.8799,41206.0
2025-01-21 12:00:00,158.15,158.77,158.01,158.74,68695.0,157.7203,158.3386,157.5807,158.3087,68695.0
2025-01-21 12:30:00,158.74,159.7,158.74,159.68,140272.0,158.3087,159.2661,158.3087,159.2462,140272.0
2025-01-21 13:00:00,159.66,160.45,159.61,160.4,212848.0,159.2262,160.0141,159.1764,159.9642,212848.0
2025-01-21 13:30:00,160.35,160.63,160.22,160.51,82826.0,159.9144,160.1936,159.7847,160.0739,82826.0
2025-01-21 14:00:00,160.55,160.9,160.32,160.62,138358.0,160.1138,160.4629,159.8844,160.1836,138358.0
2025-01-21 14:30:00,160.58,160.92,160.52,160.67,114911.0,160.1437,160.4828,160.0839,160.2335,114911.0
2025-01-21 15:00:00,160.65,161.1,160.62,161.07,232627.0,160.2135,160.6623,160.1836,160.6324,232627.0
2025-01-21 15:30:00,161.05,161.08,160.64,160.75,456034.0,160.6125,160.6424,160.2036,160.3133,456034.0
2025-01-22 09:30:00,161.56,162.18,159.21,159.21,216141.0,161.1211,161.7394,158.7774,158.7774,216141.0
2025-01-22 10:00:00,159.24,160.03,158.88,159.58,184183.0,158.8074,159.5952,158.4483,159.1464,184183.0
2025-01-22 10:30:00,159.55,160.97,159.21,160.38,234825.0,159.1165,160.5327,158.7774,159.9443,234825.0
2025-01-22 11:00:00,160.39,160.58,160.07,160.17,56228.0,159.9542,160.1437,159.6351,159.7348,56228.0
2025-01-22 11:30:00,160.18,160.98,160.09,160.24,193250.0,159.7448,160.5426,159.6551,159.8047,193250.0
2025-01-22 12:00:00,160.4,160.46,159.7,159.91,321986.0,159.9642,160.0241,159.2661,159.4755,321986.0
2025-01-22 12:30:00,159.94,160.46,159.8,160.4,77165.0,159.5055,160.0241,159.3658,159.9642,77165.0
2025-01-22 13:00:00,160.35,161.28,160.24,161.28,139036.0,159.9144,160.8418,159.8047,160.8418,139036.0
2025-01-22 13:30:00,161.22,161.37,160.7,160.82,63727.0,160.782,160.9316,160.2634,160.3831,63727.0
2025-01-22 14:00:00,160.81,161.58,160.77,161.33,77427.0,160.3731,161.141,160.3332,160.8917,77427.0
2025-01-22 14:30:00,161.43,161.71,161.28,161.54,60273.0,160.9914,161.2707,160.8418,161.1011,60273.0
2025-01-22 15:00:00,161.55,161.94,161.33,161.59,364434.0,161.1111,161.5,160.8917,161.151,364434.0
2025-01-22 15:30:00,161.58,161.86,161.21,161.47,311751.0,161.141,161.4202,160.772,161.0313,311751.0
2025-01-23 09:30:00,161.03,164.4,160.85,164.4,173278.0,160.5925,163.9533,160.413,163.9533,173278.0
2025-01-23 10:00:00,164.38,164.74,163.43,163.79,110292.0,163.9334,164.2924,162.986,163.345,110292.0
2025-01-23 10:30:00,163.77,164.3,163.37,163.92,170428.0,163.3251,163.8536,162.9261,163.4747,170428.0
2025-01-23 11:00:00,163.99,164.5,163.89,164.06,71712.0,163.5445,164.0531,163.4447,163.6143,71712.0
2025-01-23 11:30:00,164.0,164.63,163.97,164.27,92414.0,163.5544,164.1827,163.5245,163.8237,92414.0
2025-01-23 12:00:00,164.26,164.73,164.15,164.49,199554.0,163.8137,164.2825,163.704,164.0431,199554.0
2025-01-23 12:30:00,164.52,165.1,164.38,164.9,94341.0,164.073,164.6514,163.9334,164.452,94341.0
2025-01-23 13:00:00,164.87,165.28,164.82,165.01,50838.0,164.4221,164.831,164.3722,164.5617,50838.0
2025-01-23 13:30:00,165.02,165.12,164.54,164.61,66462.0,164.5717,164.6714,164.093,164.1628,66462.0
2025-01-23 14:00:00,164.55,164.91,164.5,164.66,84244.0,164.1029,164.462,164.0531,164.2126,84244.0
2025-01-23 14:30:00,164.66,165.19,164.6,165.07,70373.0,164.2126,164.7412,164.1528,164.6215,70373.0
2025-01-23 15:00:00,165.08,165.37,164.98,165.28,124301.0,164.6315,164.9207,164.5318,164.831,124301.0
2025-01-23 15:30:00,165.28,165.43,164.59,165.38,353900.0,164.831,164.9806,164.1428,164.9307,353900.0
2025-01-24 09:30:00,164.89,165.83,164.76,165.74,129570.0,164.442,165.3795,164.3124,165.2897,129570.0
2025-01-24 10:00:00,165.74,165.79,165.22,165.52,265122.0,165.2897,165.3396,164.7711,165.0703,265122.0
2025-01-24 10:30:00,165.52,165.75,164.9,165.14,139953.0,165.0703,165.2997,164.452,164.6913,139953.0
2025-01-24 11:00:00,165.21,165.57,164.9,165.5,178409.0,164.7611,165.1202,164.452,165.0504,178409.0
2025-01-24 11:30:00,165.49,165.58,165.31,165.46,69681.0,165.0404,165.1301,164.8609,165.0105,69681.0
2025-01-24 12:00:00,165.43,165.46,164.83,165.14,85571.0,164.9806,165.0105,164.3822,164.6913,85571.0
2025-01-24 12:30:00,165.21,165.55,164.81,164.95,119988.0,164.7611,165.1002,164.3622,164.5019,119988.0
2025-01-24 13:00:00,164.88,165.23,164.65,165.07,78268.0,164.432,164.7811,164.2027,164.6215,78268.0
2025-01-24 13:30:00,165.1,165.39,164.87,165.06,130929.0,164.6514,164.9407,164.4221,164.6116,130929.0
2025-01-24 14:00:00,165.11,165.22,164.58,165.0,145615.0,164.6614,164.7711,164.1329,164.5517,145615.0
2025-01-24 14:30:00,165.07,165.08,164.6,164.84,98798.0,164.6215,164.6315,164.1528,164.3922,98798.0
2025-01-24 15:00:00,164.84,165.2,164.76,164.88,147015.0,164.3922,164.7512,164.3124,164.432,147015.0
2025-01-24 15:30:00,164.9,165.6,164.71,165.5,279428.0,164.452,165.1501,164.2625,165.0504,279428.0
2025-01-27 09:30:00,161.14,161.14,157.7,161.0,681352.0,160.7022,160.7022,157.2716,160.5626,681352.0
2025-01-27 10:00:00,161.0,161.34,158.06,159.17,226731.0,160.5626,160.9017,157.6306,158.7376,226731.0
2025-01-27 10:30:00,159.0,159.62,157.93,159.4,126893.0,158.568,159.1863,157.5009,158.9669,126893.0
2025-01-27 11:00:00,159.34,159.89,158.94,159.14,272147.0,158.9071,159.4556,158.5082,158.7076,272147.0
2025-01-27 11:30:00,159.14,159.47,158.02,159.0,192781.0,158.7076,159.0367,157.5907,158.568,192781.0
2025-01-27 12:00:00,158.98,159.9,158.93,159.51,132309.0,158.5481,159.4656,158.4982,159.0766,132309.0
2025-01-27 12:30:00,159.5,159.82,158.5,158.68,103594.0,159.0667,159.3858,158.0694,158.2489,103594.0
2025-01-27 13:00:00,158.72,158.76,158.08,158.25,98645.0,158.2888,158.3287,157.6505,157.8201,98645.0
2025-01-27 13:30:00,158.25,158.96,158.09,158.34,115852.0,157.8201,158.5281,157.6605,157.9098,115852.0
2025-01-27 14:00:00,158.41,160.09,158.34,160.06,146453.0,157.9796,159.6551,157.9098,159.6251,146453.0
2025-01-27 14:30:00,160.14,160.2,158.71,158.71,143974.0,159.7049,159.7648,158.2788,158.2788,143974.0
2025-01-27 15:00:00,158.77,159.94,158.68,159.67,124451.0,158.3386,159.5055,158.2489,159.2362,124451.0
2025-01-27 15:30:00,159.68,161.27,159.52,161.21,503096.0,159.2462,160.8319,159.0866,160.772,503096.0
2025-01-28 09:30:00,161.68,162.49,160.21,161.81,208869.0,161.2407,162.0485,159.7747,161.3704,208869.0
2025-01-28 10:00:00,161.86,164.37,161.81,164.01,151700.0,161.4202,163.9234,161.3704,163.5644,151700.0
2025-01-28 10:30:00,163.95,164.68,163.58,164.68,165809.0,163.5046,164.2326,163.1356,164.2326,165809.0
2025-01-28 11:00:00,164.72,165.25,164.17,164.41,174080.0,164.2725,164.801,163.724,163.9633,174080.0
2025-01-28 11:30:00,164.4,165.34,164.39,165.33,252128.0,163.9533,164.8908,163.9434,164.8808,252128.0
2025-01-28 12:00:00,165.33,166.56,165.04,165.94,152736.0,164.8808,166.1075,164.5916,165.4892,152736.0
2025-01-28 12:30:00,166.03,166.36,165.44,165.84,177686.0,165.5789,165.908,164.9905,165.3894,177686.0
2025-01-28 13:00:00,165.87,166.11,165.22,165.96,114669.0,165.4194,165.6587,164.7711,165.5091,114669.0
2025-01-28 13:30:00,166.0,166.17,165.65,165.86,65589.0,165.549,165.7185,165.2,165.4094,65589.0
2025-01-28 14:00:00,165.87,166.74,165.63,166.57,116530.0,165.4194,166.287,165.18,166.1175,116530.0
2025-01-28 14:30:00,166.61,167.06,166.6,166.82,119327.0,166.1573,166.6061,166.1474,166.3668,119327.0
2025-01-28 15:00:00,166.86,166.95,166.15,166.86,161753.0,166.4067,166.4964,165.6986,166.4067,161753.0
2025-01-28 15:30:00,166.85,167.5,166.64,167.05,513832.0,166.3967,167.0449,166.1873,166.5961,513832.0
2025-01-29 09:30:00,166.94,169.23,166.59,169.23,209748.0,166.4864,168.7702,166.1374,168.7702,209748.0
2025-01-29 10:00:00,169.16,170.16,168.6,169.21,133150.0,168.7004,169.6977,168.1419,168.7503,133150.0
2025-01-29 10:30:00,169.06,169.41,167.7,168.0,287633.0,168.6007,168.9497,167.2444,167.5436,287633.0
2025-01-29 11:00:00,168.0,168.01,167.17,167.67,151084.0,167.5436,167.5535,166.7158,167.2145,151084.0
2025-01-29 11:30:00,167.67,167.93,167.05,167.17,105034.0,167.2145,167.4738,166.5961,166.7158,105034.0
2025-01-29 12:00:00,167.27,168.18,167.26,167.85,222923.0,166.8156,167.7231,166.8056,167.394,222923.0
2025-01-29 12:30:00,167.92,168.12,167.32,167.37,200131.0,167.4638,167.6632,166.8654,166.9153,200131.0
2025-01-29 13:00:00,167.36,167.47,166.59,167.39,88447.0,166.9053,167.015,166.1374,166.9352,88447.0
2025-01-29 13:30:00,167.42,167.48,167.02,167.39,143571.0,166.9651,167.025,166.5662,166.9352,143571.0
2025-01-29 14:00:00,167.36,167.39,166.04,166.15,151794.0,166.9053,166.9352,165.5889,165.6986,151794.0
2025-01-29 14:30:00,166.19,167.86,165.98,167.31,209702.0,165.7385,167.4039,165.5291,166.8554,209702.0
2025-01-29 15:00:00,167.25,167.48,166.16,167.33,227216.0,166.7956,167.025,165.7086,166.8754,227216.0
2025-01-29 15:30:00,167.28,167.57,166.11,166.27,498966.0,166.8255,167.1147,165.6587,165.8183,498966.0
2025-01-30 09:30:00,167.48,168.99,166.73,167.56,201479.0,167.025,168.5309,166.277,167.1048,201479.0
2025-01-30 10:00:00,167.52,167.6,165.48,165.57,174163.0,167.0649,167.1447,165.0304,165.1202,174163.0
2025-01-30 10:30:00,165.7,166.97,165.4,165.51,127798.0,165.2498,166.5164,164.9506,165.0603,127798.0
2025-01-30 11:00:00,165.58,166.67,165.54,166.63,122370.0,165.1301,166.2172,165.0903,166.1773,122370.0
2025-01-30 11:30:00,166.63,166.93,166.11,166.88,45627.0,166.1773,166.4765,165.6587,166.4266,45627.0
2025-01-30 12:00:00,166.97,167.14,166.26,166.3,61590.0,166.5164,166.6859,165.8083,165.8482,61590.0
2025-01-30 12:30:00,166.32,166.81,166.3,166.69,52555.0,165.8681,166.3568,165.8482,166.2371,52555.0
2025-01-30 13:00:00,166.78,167.23,166.74,167.01,60836.0,166.3269,166.7757,166.287,166.5563,60836.0
2025-01-30 13:30:00,167.14,168.1,167.1,167.41,50254.0,166.6859,167.6433,166.646,166.9552,50254.0
2025-01-30 14:00:00,167.47,167.77,167.39,167.61,69564.0,167.015,167.3142,166.9352,167.1546,69564.0
2025-01-30 14:30:00,167.61,167.93,167.57,167.84,68922.0,167.1546,167.4738,167.1147,167.384,68922.0
2025-01-30 15:00:00,167.73,167.89,167.42,167.73,82040.0,167.2743,167.4339,166.9651,167.2743,82040.0
2025-01-30 15:30:00,167.69,167.71,165.73,166.89,253294.0,167.2344,167.2544,165.2797,166.4366,253294.0
2025-01-31 09:30:00,167.73,169.08,166.85,168.9,122830.0,167.2743,168.6206,166.3967,168.4411,122830.0
2025-01-31 10:00:00,168.89,169.54,168.19,169.52,110034.0,168.4311,169.0794,167.7331,169.0594,110034.0
2025-01-31 10:30:00,169.49,170.25,169.27,169.9,167363.0,169.0295,169.7875,168.8101,169.4384,167363.0
2025-01-31 11:00:00,169.85,170.4,169.77,169.86,170848.0,169.3885,169.937,169.3088,169.3985,170848.0
2025-01-31 11:30:00,169.86,170.19,169.25,169.61,95100.0,169.3985,169.7276,168.7902,169.1492,95100.0
2025-01-31 12:00:00,169.56,169.76,169.05,169.66,95074.0,169.0993,169.2988,168.5907,169.1991,95074.0
2025-01-31 12:30:00,169.57,169.71,169.11,169.22,76359.0,169.1093,169.2489,168.6506,168.7603,76359.0
2025-01-31 13:00:00,169.25,169.49,168.09,168.22,92982.0,168.7902,169.0295,167.6333,167.763,92982.0
2025-01-31 13:30:00,168.2,168.34,167.25,167.97,83742.0,167.743,167.8826,166.7956,167.5136,83742.0
2025-01-31 14:00:00,167.75,168.21,167.07,168.09,75281.0,167.2942,167.753,166.6161,167.6333,75281.0
2025-01-31 14:30:00,168.13,168.4,167.35,167.72,105858.0,167.6732,167.9425,166.8953,167.2643,105858.0
2025-01-31 15:00:00,167.64,167.64,166.82,167.08,78160.0,167.1845,167.1845,166.3668,166.6261,78160.0
2025-01-31 15:30:00,167.11,167.6,166.68,167.07,307009.0,166.656,167.1447,166.2272,166.6161,307009.0
2025-02-03 09:30:00,162.01,163.95,161.25,161.4,324816.0,161.5698,163.5046,160.8119,160.9615,324816.0
2025-02-03 10:00:00,161.4,162.06,159.39,161.88,359471.0,160.9615,161.6197,158.957,161.4402,359471.0
2025-02-03 10:30:00,161.91,164.1,161.31,163.23,207238.0,161.4701,163.6542,160.8717,162.7865,207238.0
2025-02-03 11:00:00,163.08,164.04,162.21,163.55,172643.0,162.6369,163.5943,161.7693,163.1057,172643.0
2025-02-03 11:30:00,163.55,164.1,162.96,163.3,116515.0,163.1057,163.6542,162.5173,162.8563,116515.0
2025-02-03 12:00:00,163.3,163.89,163.11,163.33,113725.0,162.8563,163.4447,162.6669,162.8863,113725.0
2025-02-03 12:30:00,163.35,163.91,162.99,163.51,121396.0,162.9062,163.4647,162.5472,163.0658,121396.0
2025-02-03 13:00:00,163.36,164.11,162.95,163.81,121101.0,162.9162,163.6641,162.5073,163.365,121101.0
2025-02-03 13:30:00,163.89,164.44,163.7,164.15,130192.0,163.4447,163.9932,163.2553,163.704,130192.0
2025-02-03 14:00:00,164.07,164.19,163.57,163.81,133436.0,163.6242,163.7439,163.1256,163.365,133436.0
2025-02-03 14:30:00,163.78,164.12,163.61,163.89,136397.0,163.335,163.6741,163.1655,163.4447,136397.0
2025-02-03 15:00:00,163.95,164.04,163.26,163.32,166452.0,163.5046,163.5943,162.8164,162.8763,166452.0
2025-02-03 15:30:00,163.32,163.5,162.8,163.09,450468.0,162.8763,163.0558,162.3577,162.6469,450468.0
2025-02-04 09:30:00,161.87,162.39,152.85,153.18,853090.0,161.4302,161.9488,152.4347,152.7638,853090.0
2025-02-04 10:00:00,153.31,154.73,151.7,151.72,632215.0,152.8935,154.3096,151.2879,151.3078,632215.0
2025-02-04 10:30:00,151.68,153.57,150.82,151.47,421827.0,151.2679,153.1528,150.4102,151.0585,421827.0
2025-02-04 11:00:00,151.58,152.89,150.9,152.89,242500.0,151.1682,152.4746,150.49,152.4746,242500.0
2025-02-04 11:30:00,152.9,152.9,150.1,151.26,308933.0,152.4846,152.4846,149.6922,150.849,308933.0
2025-02-04 12:00:00,151.32,151.54,150.01,150.33,277759.0,150.9089,151.1283,149.6024,149.9216,277759.0
2025-02-04 12:30:00,150.31,150.92,149.08,149.91,316162.0,149.9016,150.51,148.675,149.5027,316162.0
2025-02-04 13:00:00,149.99,151.78,149.64,151.53,301626.0,149.5825,151.3676,149.2334,151.1183,301626.0
2025-02-04 13:30:00,151.47,151.74,149.78,150.07,278758.0,151.0585,151.3277,149.3731,149.6623,278758.0
2025-02-04 14:00:00,150.05,151.17,150.05,150.52,225436.0,149.6423,150.7593,149.6423,150.1111,225436.0
2025-02-04 14:30:00,150.54,152.44,150.54,152.14,410773.0,150.131,152.0258,150.131,151.7267,410773.0
2025-02-04 15:00:00,152.13,152.55,150.63,150.97,460192.0,151.7167,152.1355,150.2208,150.5598,460192.0
2025-02-04 15:30:00,150.9,151.51,149.0,149.35,888151.0,150.49,151.0984,148.5952,148.9442,888151.0
2025-02-05 09:30:00,146.92,149.97,146.92,149.77,395019.0,146.5208,149.5626,146.5208,149.3631,395019.0
2025-02-05 10:00:00,149.64,151.36,148.41,150.77,533601.0,149.2334,150.9488,148.0068,150.3604,533601.0
2025-02-05 10:30:00,150.75,151.94,150.55,151.79,248771.0,150.3404,151.5272,150.141,151.3776,248771.0
2025-02-05 11:00:00,151.71,152.53,151.52,152.13,297154.0,151.2978,152.1156,151.1083,151.7167,297154.0
2025-02-05 11:30:00,152.17,152.69,151.73,152.46,176800.0,151.7566,152.2752,151.3178,152.0458,176800.0
2025-02-05 12:00:00,152.46,152.73,151.14,151.65,294203.0,152.0458,152.3151,150.7294,151.238,294203.0
2025-02-05 12:30:00,151.68,152.69,151.66,152.52,131609.0,151.2679,152.2752,151.248,152.1056,131609.0
2025-02-05 13:00:00,152.52,152.77,151.92,151.98,162618.0,152.1056,152.3549,151.5073,151.5671,162618.0
2025-02-05 13:30:00,151.98,152.56,151.93,152.18,114245.0,151.5671,152.1455,151.5172,151.7665,114245.0
2025-02-05 14:00:00,152.21,152.21,151.56,151.86,128198.0,151.7965,151.7965,151.1482,151.4474,128198.0
2025-02-05 14:30:00,151.83,152.3,151.72,152.26,117847.0,151.4175,151.8862,151.3078,151.8463,117847.0
2025-02-05 15:00:00,152.26,153.3,152.18,153.1,191783.0,151.8463,152.8835,151.7665,152.684,191783.0
2025-02-05 15:30:00,153.1,154.4,152.96,153.79,704148.0,152.684,153.9805,152.5444,153.3722,704148.0
2025-02-06 09:30:00,154.33,154.91,153.65,153.96,205750.0,153.9107,154.4891,153.2326,153.5417,205750.0
2025-02-06 10:00:00,154.0,155.61,153.83,154.8,155878.0,153.5816,155.1872,153.4121,154.3794,155878.0
2025-02-06 10:30:00,154.8,155.35,154.59,154.94,84386.0,154.3794,154.9279,154.17,154.5191,84386.0
2025-02-06 11:00:00,154.94,154.98,153.9,154.72,104175.0,154.5191,154.5589,153.4819,154.2996,104175.0
2025-02-06 11:30:00,154.71,154.72,154.13,154.52,62991.0,154.2897,154.2996,153.7113,154.1002,62991.0
2025-02-06 12:00:00,154.52,154.78,154.16,154.18,75104.0,154.1002,154.3595,153.7412,153.7611,75104.0
2025-02-06 12:30:00,154.12,154.47,154.01,154.28,71098.0,153.7013,154.0503,153.5916,153.8608,71098.0
2025-02-06 13:00:00,154.28,154.32,153.12,153.2,129220.0,153.8608,153.9007,152.704,152.7838,129220.0
2025-02-06 13:30:00,153.21,153.35,149.33,151.15,519320.0,152.7938,152.9334,148.9243,150.7393,519320.0
2025-02-06 14:00:00,151.14,151.42,149.21,151.02,441491.0,150.7294,151.0086,148.8046,150.6097,441491.0
2025-02-06 14:30:00,150.99,151.5,150.46,151.36,166657.0,150.5798,151.0884,150.0512,150.9488,166657.0
2025-02-06 15:00:00,151.38,153.58,151.35,152.27,526342.0,150.9687,153.1627,150.9388,151.8563,526342.0
2025-02-06 15:30:00,152.27,152.56,151.3,151.59,701221.0,151.8563,152.1455,150.8889,151.1782,701221.0
2025-02-07 09:30:00,152.23,152.59,150.88,151.51,169137.0,151.8164,152.1754,150.4701,151.0984,169137.0
2025-02-07 10:00:00,151.38,151.99,150.72,151.62,130586.0,150.9687,151.5771,150.3105,151.2081,130586.0
2025-02-07 10:30:00,151.57,152.37,150.76,151.24,119957.0,151.1582,151.956,150.3504,150.8291,119957.0
2025-02-07 11:00:00,151.25,151.55,150.47,150.6,78164.0,150.8391,151.1383,150.0612,150.1908,78164.0
2025-02-07 11:30:00,150.58,151.0,150.34,150.42,99751.0,150.1709,150.5898,149.9315,150.0113,99751.0
2025-02-07 12:00:00,150.34,151.12,149.71,151.02,78181.0,149.9315,150.7094,149.3033,150.6097,78181.0
2025-02-07 12:30:00,151.07,151.3,150.74,150.94,53562.0,150.6596,150.8889,150.3305,150.5299,53562.0
2025-02-07 13:00:00,150.89,151.04,150.64,150.81,91710.0,150.4801,150.6296,150.2307,150.4003,91710.0
2025-02-07 13:30:00,150.78,151.02,150.25,150.33,74235.0,150.3704,150.6097,149.8418,149.9216,74235.0
2025-02-07 14:00:00,150.31,150.36,149.7,149.7,122826.0,149.9016,149.9515,149.2933,149.2933,122826.0
2025-02-07 14:30:00,149.68,150.07,149.62,149.74,148907.0,149.2733,149.6623,149.2135,149.3332,148907.0
2025-02-07 15:00:00,149.71,149.71,148.67,148.93,233550.0,149.3033,149.3033,148.2661,148.5254,233550.0
2025-02-07 15:30:00,148.96,149.55,148.39,148.62,575532.0,148.5553,149.1437,147.9868,148.2162,575532.0
2025-02-10 09:30:00,150.1,151.4,148.45,148.46,335075.0,149.6922,150.9887,148.0467,148.0567,335075.0
2025-02-10 10:00:00,148.48,148.77,147.08,147.39,176406.0,148.0766,148.3658,146.6804,146.9896,176406.0
2025-02-10 10:30:00,147.41,147.93,146.73,147.17,215124.0,147.0095,147.5281,146.3314,146.7702,215124.0
2025-02-10 11:00:00,147.14,147.79,146.56,147.01,181351.0,146.7402,147.3885,146.1618,146.6106,181351.0
2025-02-10 11:30:00,147.03,147.43,146.98,147.28,142190.0,146.6305,147.0295,146.5807,146.8799,142190.0
2025-02-10 12:00:00,147.28,147.63,147.1,147.31,231705.0,146.8799,147.2289,146.7004,146.9098,231705.0
2025-02-10 12:30:00,147.4,148.18,147.27,147.88,346028.0,146.9995,147.7774,146.8699,147.4782,346028.0
2025-02-10 13:00:00,147.88,148.39,147.82,148.17,190523.0,147.4782,147.9868,147.4184,147.7674,190523.0
2025-02-10 13:30:00,148.16,149.51,148.13,149.37,159893.0,147.7575,149.1038,147.7276,148.9642,159893.0
2025-02-10 14:00:00,149.37,149.37,148.54,148.59,112982.0,148.9642,148.9642,148.1364,148.1863,112982.0
2025-02-10 14:30:00,148.64,148.64,148.17,148.22,88111.0,148.2362,148.2362,147.7674,147.8173,88111.0
2025-02-10 15:00:00,148.25,148.73,148.12,148.23,80604.0,147.8472,148.3259,147.7176,147.8273,80604.0
2025-02-10 15:30:00,148.22,148.52,147.74,147.92,384766.0,147.8173,148.1165,147.3386,147.5181,384766.0
2025-02-11 09:30:00,146.11,146.87,144.53,144.6,243088.0,145.713,146.471,144.1373,144.2071,243088.0
2025-02-11 10:00:00,144.6,144.95,142.95,143.04,262596.0,144.2071,144.5562,142.5616,142.6514,262596.0
2025-02-11 10:30:00,143.04,144.23,142.89,143.55,194458.0,142.6514,143.8381,142.5018,143.16,194458.0
2025-02-11 11:00:00,143.55,143.88,143.16,143.16,221376.0,143.16,143.4891,142.7711,142.7711,221376.0
2025-02-11 11:30:00,143.18,143.18,142.62,142.77,220188.0,142.791,142.791,142.2325,142.3821,220188.0
2025-02-11 12:00:00,142.76,142.94,142.62,142.68,364286.0,142.3721,142.5517,142.2325,142.2924,364286.0
2025-02-11 12:30:00,142.68,142.75,142.07,142.15,346922.0,142.2924,142.3622,141.684,141.7638,346922.0
2025-02-11 13:00:00,142.15,142.5,141.92,142.25,217861.0,141.7638,142.1128,141.5344,141.8635,217861.0
2025-02-11 13:30:00,142.24,142.48,142.08,142.09,234400.0,141.8536,142.0929,141.694,141.704,234400.0
2025-02-11 14:00:00,142.06,142.25,141.97,142.12,158773.0,141.674,141.8635,141.5843,141.7339,158773.0
2025-02-11 14:30:00,142.11,142.45,141.88,141.92,411377.0,141.7239,142.063,141.4945,141.5344,411377.0
2025-02-11 15:00:00,141.96,142.91,141.95,142.56,403816.0,141.5743,142.5217,141.5643,142.1727,403816.0
2025-02-11 15:30:00,142.56,142.83,142.26,142.46,761412.0,142.1727,142.442,141.8735,142.073,761412.0
2025-02-12 09:30:00,140.62,141.02,139.51,140.06,427155.0,140.238,140.6369,139.131,139.6795,427155.0
2025-02-12 10:00:00,140.06,140.31,139.59,140.11,241810.0,139.6795,139.9288,139.2108,139.7293,241810.0
2025-02-12 10:30:00,140.07,140.7,139.67,139.75,351376.0,139.6894,140.3177,139.2905,139.3703,351376.0
2025-02-12 11:00:00,139.81,139.81,138.4,139.04,468928.0,139.4302,139.4302,138.024,138.6622,468928.0
2025-02-12 11:30:00,139.03,139.46,138.78,139.24,235882.0,138.6523,139.0811,138.403,138.8617,235882.0
2025-02-12 12:00:00,139.19,139.56,139.09,139.49,253426.0,138.8118,139.1808,138.7121,139.111,253426.0
2025-02-12 12:30:00,139.42,139.76,139.24,139.76,255845.0,139.0412,139.3803,138.8617,139.3803,255845.0
2025-02-12 13:00:00,139.74,140.5,139.41,140.4,499284.0,139.3603,140.1183,139.0312,140.0186,499284.0
2025-02-12 13:30:00,140.4,140.58,139.97,140.29,307228.0,140.0186,140.1981,139.5897,139.9089,307228.0
2025-02-12 14:00:00,140.27,140.32,139.65,139.84,212691.0,139.8889,139.9388,139.2706,139.4601,212691.0
2025-02-12 14:30:00,139.81,140.0,139.6,139.84,131494.0,139.4302,139.6196,139.2207,139.4601,131494.0
2025-02-12 15:00:00,139.87,140.12,139.35,139.36,177327.0,139.49,139.7393,138.9714,138.9814,177327.0
2025-02-12 15:30:00,139.33,139.65,138.95,139.53,745220.0,138.9515,139.2706,138.5725,139.1509,745220.0
2025-02-13 09:30:00,140.97,141.45,140.17,140.57,166013.0,140.587,141.0657,139.7892,140.1881,166013.0
2025-02-13 10:00:00,140.56,141.16,140.0,140.6,96143.0,140.1781,140.7765,139.6196,140.218,96143.0
2025-02-13 10:30:00,140.55,140.55,139.25,139.36,102566.0,140.1681,140.1681,138.8717,138.9814,102566.0
2025-02-13 11:00:00,139.38,139.51,138.89,139.1,62446.0,139.0013,139.131,138.5127,138.7221,62446.0
2025-02-13 11:30:00,139.19,139.67,138.81,138.99,214190.0,138.8118,139.2905,138.4329,138.6124,214190.0
2025-02-13 12:00:00,138.9,138.91,138.31,138.51,129242.0,138.5226,138.5326,137.9342,138.1337,129242.0
2025-02-13 12:30:00,138.57,138.7,138.07,138.25,106197.0,138.1935,138.3232,137.6949,137.8744,106197.0
2025-02-13 13:00:00,138.23,138.28,137.84,138.18,132562.0,137.8544,137.9043,137.4655,137.8046,132562.0
2025-02-13 13:30:00,138.15,138.87,137.86,138.77,204828.0,137.7747,138.4927,137.4855,138.393,204828.0
2025-02-13 14:00:00,138.7,139.43,138.66,139.41,107687.0,138.3232,139.0512,138.2833,139.0312,107687.0
2025-02-13 14:30:00,139.39,139.82,139.34,139.53,101214.0,139.0113,139.4401,138.9614,139.1509,101214.0
2025-02-13 15:00:00,139.53,139.68,139.02,139.35,149566.0,139.1509,139.3005,138.6423,138.9714,149566.0
2025-02-13 15:30:00,139.35,139.58,139.06,139.31,440203.0,138.9714,139.2008,138.6822,138.9315,440203.0
2025-02-14 09:30:00,139.61,140.22,138.54,139.51,133954.0,139.404,140.0131,138.3356,139.3042,133954.0
2025-02-14 10:00:00,139.53,141.79,139.45,141.28,253559.0,139.3242,141.5808,139.2443,141.0716,253559.0
2025-02-14 10:30:00,141.23,141.46,140.94,141.09,136129.0,141.0217,141.2513,140.7321,140.8819,136129.0
2025-02-14 11:00:00,141.17,141.61,140.58,140.94,125318.0,140.9617,141.4011,140.3726,140.7321,125318.0
2025-02-14 11:30:00,140.94,141.21,140.41,141.03,76808.0,140.7321,141.0017,140.2029,140.8219,76808.0
2025-02-14 12:00:00,141.03,141.09,140.52,140.62,50506.0,140.8219,140.8819,140.3127,140.4126,50506.0
2025-02-14 12:30:00,140.67,141.09,140.46,140.92,43526.0,140.4625,140.8819,140.2528,140.7121,43526.0
2025-02-14 13:00:00,140.96,140.98,140.55,140.89,48090.0,140.7521,140.772,140.3427,140.6822,48090.0
2025-02-14 13:30:00,140.89,141.04,140.81,140.89,40371.0,140.6822,140.8319,140.6023,140.6822,40371.0
2025-02-14 14:00:00,140.94,141.05,140.51,140.56,37205.0,140.7321,140.8419,140.3027,140.3526,37205.0
2025-02-14 14:30:00,140.56,140.81,140.48,140.74,38444.0,140.3526,140.6023,140.2728,140.5324,38444.0
2025-02-14 15:00:00,140.74,140.96,140.47,140.59,53375.0,140.5324,140.7521,140.2628,140.3826,53375.0
2025-02-14 15:30:00,140.61,140.8,140.41,140.55,234747.0,140.4026,140.5923,140.2029,140.3427,234747.0
2025-02-18 09:30:00,141.89,142.69,140.54,140.61,198982.0,141.6807,142.4795,140.3327,140.4026,198982.0
2025-02-18 10:00:00,140.54,141.7,140.06,141.58,109311.0,140.3327,141.491,139.8534,141.3711,109311.0
2025-02-18 10:30:00,141.65,141.79,141.01,141.68,162230.0,141.441,141.5808,140.802,141.471,162230.0
2025-02-18 11:00:00,141.67,141.74,140.41,140.84,154049.0,141.461,141.5309,140.2029,140.6322,154049.0
2025-02-18 11:30:00,140.83,141.26,140.75,140.89,97331.0,140.6222,141.0516,140.5424,140.6822,97331.0
2025-02-18 12:00:00,140.87,141.2,140.78,140.93,77743.0,140.6622,140.9917,140.5723,140.7221,77743.0
2025-02-18 12:30:00,140.9,141.02,140.52,140.56,64179.0,140.6921,140.812,140.3127,140.3526,64179.0
2025-02-18 13:00:00,140.56,140.81,140.19,140.21,71887.0,140.3526,140.6023,139.9832,140.0032,71887.0
2025-02-18 13:30:00,140.18,140.82,140.12,140.64,78755.0,139.9732,140.6123,139.9133,140.4325,78755.0
2025-02-18 14:00:00,140.61,141.14,140.36,140.54,116389.0,140.4026,140.9318,140.1529,140.3327,116389.0
2025-02-18 14:30:00,140.55,141.1,140.53,140.98,59882.0,140.3427,140.8918,140.3227,140.772,59882.0
2025-02-18 15:00:00,141.08,141.08,140.67,140.77,105707.0,140.8719,140.8719,140.4625,140.5623,105707.0
2025-02-18 15:30:00,140.78,141.21,140.59,140.64,500118.0,140.5723,141.0017,140.3826,140.4325,500118.0
2025-02-19 09:30:00,140.36,140.6,139.01,139.03,126980.0,140.1529,140.3926,138.8049,138.8249,126980.0
2025-02-19 10:00:00,139.09,139.75,139.02,139.18,83284.0,138.8848,139.5438,138.8149,138.9747,83284.0
2025-02-19 10:30:00,139.18,139.53,138.91,139.02,76023.0,138.9747,139.3242,138.7051,138.8149,76023.0
2025-02-19 11:00:00,138.97,139.05,138.52,138.87,93154.0,138.765,138.8449,138.3157,138.6651,93154.0
2025-02-19 11:30:00,138.9,139.46,138.86,139.22,64101.0,138.6951,139.2543,138.6552,139.0146,64101.0
2025-02-19 12:00:00,139.22,139.48,138.83,138.84,59845.0,139.0146,139.2742,138.6252,138.6352,59845.0
2025-02-19 12:30:00,138.81,138.84,138.5,138.51,45546.0,138.6052,138.6352,138.2957,138.3057,45546.0
2025-02-19 13:00:00,138.5,138.8,138.33,138.69,120466.0,138.2957,138.5952,138.1259,138.4854,120466.0
2025-02-19 13:30:00,138.67,138.81,138.4,138.45,94832.0,138.4654,138.6052,138.1958,138.2458,94832.0
2025-02-19 14:00:00,138.43,139.26,138.4,138.96,77864.0,138.2258,139.0546,138.1958,138.755,77864.0
2025-02-19 14:30:00,138.99,139.16,138.9,139.04,93267.0,138.785,138.9547,138.6951,138.8349,93267.0
2025-02-19 15:00:00,139.02,139.03,138.17,138.25,166290.0,138.8149,138.8249,137.9662,138.0461,166290.0
2025-02-19 15:30:00,138.25,138.68,137.94,138.52,519614.0,138.0461,138.4754,137.7365,138.3157,519614.0
2025-02-20 09:30:00,138.08,138.62,134.69,134.76,356331.0,137.8763,138.4155,134.4913,134.5612,356331.0
2025-02-20 10:00:00,134.77,134.83,133.92,133.99,401851.0,134.5712,134.6311,133.7224,133.7923,401851.0
2025-02-20 10:30:00,134.02,134.19,133.01,133.64,154196.0,133.8223,133.992,132.8138,133.4429,154196.0
2025-02-20 11:00:00,133.72,133.85,132.72,133.03,284337.0,133.5227,133.6525,132.5242,132.8338,284337.0
2025-02-20 11:30:00,133.02,133.18,132.59,132.93,164493.0,132.8238,132.9835,132.3944,132.7339,164493.0
2025-02-20 12:00:00,132.89,133.87,132.85,133.51,418739.0,132.694,133.6725,132.654,133.313,418739.0
2025-02-20 12:30:00,133.51,133.87,133.03,133.08,212162.0,133.313,133.6725,132.8338,132.8837,212162.0
2025-02-20 13:00:00,133.06,133.46,132.86,133.37,132757.0,132.8637,133.2631,132.664,133.1732,132757.0
2025-02-20 13:30:00,133.38,133.56,133.16,133.29,145567.0,133.1832,133.363,132.9636,133.0934,145567.0
2025-02-20 14:00:00,133.27,133.83,133.26,133.56,162626.0,133.0734,133.6326,133.0634,133.363,162626.0
2025-02-20 14:30:00,133.55,133.9,133.48,133.79,127312.0,133.353,133.7025,133.2831,133.5926,127312.0
2025-02-20 15:00:00,133.8,134.33,133.71,134.26,203801.0,133.6026,134.1318,133.5127,134.0619,203801.0
2025-02-20 15:30:00,134.22,135.29,134.12,134.58,601040.0,134.022,135.0904,133.9221,134.3815,601040.0
2025-02-21 09:30:00,135.86,136.86,134.42,134.86,371465.0,135.6596,136.6581,134.2217,134.6611,371465.0
2025-02-21 10:00:00,134.7,135.52,134.2,134.33,119225.0,134.5013,135.3201,134.002,134.1318,119225.0
2025-02-21 10:30:00,134.47,134.88,133.89,134.11,139790.0,134.2716,134.681,133.6925,133.9122,139790.0
2025-02-21 11:00:00,134.15,134.19,133.62,134.08,80702.0,133.9521,133.992,133.4229,133.8822,80702.0
2025-02-21 11:30:00,134.03,134.33,133.79,134.12,69885.0,133.8323,134.1318,133.5926,133.9221,69885.0
2025-02-21 12:00:00,134.08,134.21,133.48,133.62,77626.0,133.8822,134.012,133.2831,133.4229,77626.0
2025-02-21 12:30:00,133.62,133.62,132.23,132.44,122371.0,133.4229,133.4229,132.0349,132.2446,122371.0
2025-02-21 13:00:00,132.38,132.46,131.77,131.88,107970.0,132.1847,132.2646,131.5756,131.6854,107970.0
2025-02-21 13:30:00,131.82,132.13,131.5,131.8,203760.0,131.6255,131.9351,131.306,131.6056,203760.0
2025-02-21 14:00:00,131.74,132.26,130.92,130.97,158209.0,131.5457,132.0649,130.7269,130.7768,158209.0
2025-02-21 14:30:00,130.96,131.31,130.85,131.09,76013.0,130.7668,131.1163,130.657,130.8966,76013.0
2025-02-21 15:00:00,131.09,131.98,131.01,131.97,153951.0,130.8966,131.7853,130.8167,131.7753,153951.0
2025-02-21 15:30:00,131.94,132.37,131.6,132.23,521467.0,131.7454,132.1747,131.4059,132.0349,521467.0
2025-02-24 09:30:00,133.41,134.16,130.32,130.32,166237.0,133.2132,133.9621,130.1277,130.1277,166237.0
2025-02-24 10:00:00,130.34,130.56,128.07,128.73,314557.0,130.1477,130.3674,127.8811,128.5401,314557.0
2025-02-24 10:30:00,128.72,129.78,128.32,128.48,406400.0,128.5301,129.5885,128.1307,128.2905,406400.0
2025-02-24 11:00:00,128.49,130.56,128.38,130.49,213176.0,128.3004,130.3674,128.1906,130.2975,213176.0
2025-02-24 11:30:00,130.46,130.61,129.53,130.46,168217.0,130.2675,130.4173,129.3389,130.2675,168217.0
2025-02-24 12:00:00,130.41,131.81,130.41,131.44,168184.0,130.2176,131.6156,130.2176,131.2461,168184.0
2025-02-24 12:30:00,131.35,131.68,131.2,131.31,88934.0,131.1562,131.4857,131.0065,131.1163,88934.0
2025-02-24 13:00:00,131.22,131.92,131.12,131.65,148730.0,131.0264,131.7254,130.9266,131.4558,148730.0
2025-02-24 13:30:00,131.66,131.88,131.48,131.79,109027.0,131.4658,131.6854,131.286,131.5956,109027.0
2025-02-24 14:00:00,131.83,132.42,131.62,131.86,151373.0,131.6355,132.2247,131.4258,131.6655,151373.0
2025-02-24 14:30:00,131.88,132.23,131.77,131.85,159190.0,131.6854,132.0349,131.5756,131.6555,159190.0
2025-02-24 15:00:00,131.84,132.22,131.26,132.13,379789.0,131.6455,132.0249,131.0664,131.9351,379789.0
2025-02-24 15:30:00,132.14,132.5,130.95,131.22,1039983.0,131.9451,132.3045,130.7568,131.0264,1039983.0
2025-02-25 09:30:00,131.0,131.7,128.25,128.99,197476.0,130.8067,131.5057,128.0608,128.7997,197476.0
2025-02-25 10:00:00,128.89,129.21,127.18,127.27,295837.0,128.6999,129.0194,126.9924,127.0822,295837.0
2025-02-25 10:30:00,127.36,129.84,127.16,129.25,150673.0,127.1721,129.6485,126.9724,129.0593,150673.0
2025-02-25 11:00:00,129.25,129.33,128.23,128.23,164252.0,129.0593,129.1392,128.0408,128.0408,164252.0
2025-02-25 11:30:00,128.26,128.95,127.81,128.6,307130.0,128.0708,128.7598,127.6215,128.4103,307130.0
2025-02-25 12:00:00,128.51,128.95,128.37,128.9,109432.0,128.3204,128.7598,128.1806,128.7098,109432.0
2025-02-25 12:30:00,128.98,129.4,128.7,129.18,518437.0,128.7897,129.2091,128.5101,128.9894,518437.0
2025-02-25 13:00:00,129.29,130.42,128.99,128.99,834447.0,129.0993,130.2276,128.7997,128.7997,834447.0
2025-02-25 13:30:00,129.05,129.9,128.92,129.53,273825.0,128.8596,129.7084,128.7298,129.3389,273825.0
2025-02-25 14:00:00,129.49,129.7,128.76,128.88,399906.0,129.299,129.5087,128.5701,128.6899,399906.0
2025-02-25 14:30:00,128.89,130.12,128.88,129.75,1479649.0,128.6999,129.928,128.6899,129.5586,1479649.0
2025-02-25 15:00:00,129.72,130.08,129.39,130.0,927209.0,129.5286,129.8881,129.1991,129.8082,927209.0
2025-02-25 15:30:00,130.0,130.02,128.96,129.57,885149.0,129.8082,129.8282,128.7698,129.3789,885149.0
2025-02-26 09:30:00,130.5,133.82,130.01,133.66,1054569.0,130.3075,133.6226,129.8182,133.4628,1054569.0
2025-02-26 10:00:00,133.57,134.66,132.24,133.65,721211.0,133.373,134.4613,132.0449,133.4528,721211.0
2025-02-26 10:30:00,133.64,134.08,133.1,133.75,340111.0,133.4429,133.8822,132.9036,133.5527,340111.0
2025-02-26 11:00:00,133.8,134.07,133.45,133.72,337518.0,133.6026,133.8722,133.2531,133.5227,337518.0
2025-02-26 11:30:00,133.72,134.48,133.43,133.9,113580.0,133.5227,134.2816,133.2332,133.7025,113580.0
2025-02-26 12:00:00,133.9,134.33,133.6,133.96,177171.0,133.7025,134.1318,133.4029,133.7624,177171.0
2025-02-26 12:30:00,133.96,134.07,132.84,132.94,307021.0,133.7624,133.8722,132.644,132.7439,307021.0
2025-02-26 13:00:00,132.91,133.12,132.42,132.49,97422.0,132.7139,132.9236,132.2247,132.2945,97422.0
2025-02-26 13:30:00,132.31,132.65,131.73,132.2,126492.0,132.1148,132.4543,131.5357,132.005,126492.0
2025-02-26 14:00:00,132.15,132.81,131.86,132.2,145909.0,131.955,132.6141,131.6655,132.005,145909.0
2025-02-26 14:30:00,132.16,132.86,131.92,132.03,108344.0,131.965,132.664,131.7254,131.8352,108344.0
2025-02-26 15:00:00,132.01,132.54,131.88,132.47,79993.0,131.8153,132.3445,131.6854,132.2746,79993.0
2025-02-26 15:30:00,132.43,133.02,132.26,132.68,487278.0,132.2346,132.8238,132.0649,132.4843,487278.0
2025-02-27 09:30:00,134.27,135.28,132.35,132.67,520052.0,134.0719,135.0804,132.1548,132.4743,520052.0
2025-02-27 10:00:00,132.52,135.2,131.52,134.6,505623.0,132.3245,135.0006,131.326,134.4014,505623.0
2025-02-27 10:30:00,134.62,135.08,133.9,134.36,306360.0,134.4214,134.8807,133.7025,134.1618,306360.0
2025-02-27 11:00:00,134.36,135.97,134.35,135.4,228695.0,134.1618,135.7694,134.1518,135.2003,228695.0
2025-02-27 11:30:00,135.3,135.4,134.26,134.37,146480.0,135.1004,135.2003,134.0619,134.1718,146480.0
2025-02-27 12:00:00,134.37,134.65,133.85,134.62,181922.0,134.1718,134.4514,133.6525,134.4214,181922.0
2025-02-27 12:30:00,134.68,134.93,134.13,134.88,172249.0,134.4813,134.7309,133.9321,134.681,172249.0
2025-02-27 13:00:00,134.91,135.1,134.56,134.9,140788.0,134.711,134.9007,134.3615,134.701,140788.0
2025-02-27 13:30:00,134.91,135.05,134.32,134.54,123630.0,134.711,134.8508,134.1218,134.3415,123630.0
2025-02-27 14:00:00,134.49,134.62,133.81,133.85,174244.0,134.2916,134.4214,133.6126,133.6525,174244.0
2025-02-27 14:30:00,133.85,133.86,132.59,133.17,183305.0,133.6525,133.6625,132.3944,132.9735,183305.0
2025-02-27 15:00:00,133.17,133.17,132.1,132.17,141952.0,132.9735,132.9735,131.9051,131.975,141952.0
2025-02-27 15:30:00,132.22,132.88,132.15,132.22,393019.0,132.0249,132.684,131.955,132.0249,393019.0
2025-02-28 09:30:00,132.0,133.88,131.44,132.61,632259.0,131.8053,133.6825,131.2461,132.4144,632259.0
2025-02-28 10:00:00,132.61,133.55,131.97,133.43,431183.0,132.4144,133.353,131.7753,133.2332,431183.0
2025-02-28 10:30:00,133.41,133.69,132.69,133.23,329149.0,133.2132,133.4928,132.4943,133.0335,329149.0
2025-02-28 11:00:00,133.35,133.35,132.22,132.65,162898.0,133.1533,133.1533,132.0249,132.4543,162898.0
2025-02-28 11:30:00,132.61,133.03,132.45,132.8,108418.0,132.4144,132.8338,132.2546,132.6041,108418.0
2025-02-28 12:00:00,132.8,133.36,132.68,133.1,198981.0,132.6041,133.1633,132.4843,132.9036,198981.0
2025-02-28 12:30:00,133.06,133.31,132.05,132.05,105791.0,132.8637,133.1133,131.8552,131.8552,105791.0
2025-02-28 13:00:00,132.01,132.59,131.35,132.12,248045.0,131.8153,132.3944,131.1562,131.9251,248045.0
2025-02-28 13:30:00,132.12,132.91,131.83,131.91,261178.0,131.9251,132.7139,131.6355,131.7154,261178.0
2025-02-28 14:00:00,131.91,133.02,131.85,132.93,130974.0,131.7154,132.8238,131.6555,132.7339,130974.0
2025-02-28 14:30:00,132.89,133.68,132.8,133.53,91814.0,132.694,133.4828,132.6041,133.333,91814.0
2025-02-28 15:00:00,133.52,134.02,133.41,134.0,118164.0,133.323,133.8223,133.2132,133.8023,118164.0
2025-02-28 15:30:00,134.0,135.67,133.67,135.57,793448.0,133.8023,135.4699,133.4728,135.37,793448.0
2025-03-03 09:30:00,137.6,138.4,136.55,136.64,442003.0,137.397,138.1958,136.3486,136.4384,442003.0
2025-03-03 10:00:00,136.72,137.67,135.65,137.59,210159.0,136.5183,137.4669,135.4499,137.387,210159.0
2025-03-03 10:30:00,137.63,138.05,136.05,136.15,139714.0,137.427,137.8463,135.8493,135.9491,139714.0
2025-03-03 11:00:00,136.21,137.06,136.2,136.64,92441.0,136.0091,136.8578,135.9991,136.4384,92441.0
2025-03-03 11:30:00,136.64,137.47,136.22,137.4,304059.0,136.4384,137.2672,136.019,137.1973,304059.0
2025-03-03 12:00:00,137.34,138.87,137.27,138.62,226281.0,137.1374,138.6651,137.0675,138.4155,226281.0
2025-03-03 12:30:00,138.66,138.76,137.68,137.83,371420.0,138.4554,138.5553,137.4769,137.6267,371420.0
2025-03-03 13:00:00,137.82,137.85,135.5,135.65,217423.0,137.6167,137.6466,135.3001,135.4499,217423.0
2025-03-03 13:30:00,135.69,136.6,134.86,135.91,201219.0,135.4898,136.3985,134.6611,135.7095,201219.0
2025-03-03 14:00:00,135.81,136.27,135.19,135.31,125870.0,135.6097,136.069,134.9906,135.1104,125870.0
2025-03-03 14:30:00,135.24,135.91,134.34,134.43,126586.0,135.0405,135.7095,134.1418,134.2317,126586.0
2025-03-03 15:00:00,134.13,134.3,132.66,132.77,214944.0,133.9321,134.1019,132.4643,132.5741,214944.0
2025-03-03 15:30:00,132.83,133.22,131.78,133.02,482532.0,132.634,133.0235,131.5856,132.8238,482532.0
2025-03-04 09:30:00,127.55,127.97,123.63,124.34,1011089.0,127.3618,127.7812,123.4476,124.1566,1011089.0
2025-03-04 10:00:00,124.49,124.76,122.1,123.33,835638.0,124.3063,124.576,121.9199,123.1481,835638.0
2025-03-04 10:30:00,123.33,123.96,120.81,120.95,1302747.0,123.1481,123.7771,120.6318,120.7716,1302747.0
2025-03-04 11:00:00,120.92,122.13,120.35,121.03,653549.0,120.7416,121.9498,120.1725,120.8515,653549.0
2025-03-04 11:30:00,121.01,122.96,120.85,122.53,577684.0,120.8315,122.7786,120.6717,122.3492,577684.0
2025-03-04 12:00:00,122.61,123.34,122.2,122.98,412501.0,122.4291,123.158,122.0197,122.7986,412501.0
2025-03-04 12:30:00,122.92,123.39,122.43,122.7,439954.0,122.7387,123.208,122.2494,122.519,439954.0
2025-03-04 13:00:00,122.68,124.22,122.61,123.16,274325.0,122.499,124.0367,122.4291,122.9783,274325.0
2025-03-04 13:30:00,123.13,124.12,123.0,123.96,235636.0,122.9484,123.9369,122.8185,123.7771,235636.0
2025-03-04 14:00:00,123.96,125.24,123.88,124.82,422911.0,123.7771,125.0552,123.6972,124.6359,422911.0
2025-03-04 14:30:00,124.83,124.95,123.94,124.45,759366.0,124.6458,124.7657,123.7572,124.2664,759366.0
2025-03-04 15:00:00,124.41,126.46,124.1,125.47,609880.0,124.2265,126.2734,123.9169,125.2849,609880.0
2025-03-04 15:30:00,125.53,125.53,119.47,120.67,4249490.0,125.3448,125.3448,119.2938,120.492,4249490.0
2025-03-05 09:30:00,120.78,121.37,118.12,119.79,1228579.0,120.6018,121.191,117.9457,119.6133,1228579.0
2025-03-05 10:00:00,119.8,121.43,119.59,120.31,930756.0,119.6233,121.2509,119.4136,120.1325,930756.0
2025-03-05 10:30:00,120.28,120.89,119.89,120.4,476938.0,120.1026,120.7117,119.7131,120.2224,476938.0
2025-03-05 11:00:00,120.39,120.4,118.63,118.91,423111.0,120.2124,120.2224,118.455,118.7346,423111.0
2025-03-05 11:30:00,118.85,120.65,118.35,120.22,392632.0,118.6747,120.472,118.1754,120.0426,392632.0
2025-03-05 12:00:00,120.23,120.85,119.48,119.97,282062.0,120.0526,120.6717,119.3037,119.793,282062.0
2025-03-05 12:30:00,120.1,120.34,119.3,120.21,286883.0,119.9228,120.1625,119.124,120.0327,286883.0
2025-03-05 13:00:00,120.21,120.73,119.59,120.49,422000.0,120.0327,120.5519,119.4136,120.3123,422000.0
2025-03-05 13:30:00,120.45,121.1,119.99,120.99,533274.0,120.2723,120.9214,119.813,120.8115,533274.0
2025-03-05 14:00:00,121.06,122.62,120.77,122.2,462828.0,120.8814,122.4391,120.5918,122.0197,462828.0
2025-03-05 14:30:00,122.28,123.38,122.11,122.9,516654.0,122.0996,123.198,121.9299,122.7187,516654.0
2025-03-05 15:00:00,122.91,123.53,122.42,123.22,498493.0,122.7287,123.3478,122.2394,123.0382,498493.0
2025-03-05 15:30:00,123.22,123.41,122.51,123.04,1108478.0,123.0382,123.2279,122.3293,122.8585,1108478.0
2025-03-06 09:30:00,119.31,119.73,117.03,119.22,601370.0,119.134,119.5534,116.8574,119.0441,601370.0
2025-03-06 10:00:00,119.2,121.31,119.19,121.18,345982.0,119.0242,121.131,119.0142,121.0012,345982.0
2025-03-06 10:30:00,121.23,121.6,120.46,120.89,229321.0,121.0512,121.4206,120.2823,120.7117,229321.0
2025-03-06 11:00:00,120.89,121.04,119.63,120.2,91716.0,120.7117,120.8614,119.4535,120.0227,91716.0
2025-03-06 11:30:00,120.33,120.82,118.76,118.76,111383.0,120.1525,120.6418,118.5848,118.5848,111383.0
2025-03-06 12:00:00,118.74,118.96,117.14,117.44,381211.0,118.5648,118.7845,116.9672,117.2668,381211.0
2025-03-06 12:30:00,117.44,117.84,116.79,117.32,286662.0,117.2668,117.6662,116.6177,117.1469,286662.0
2025-03-06 13:00:00,117.32,118.14,116.98,117.66,227940.0,117.1469,117.9657,116.8074,117.4864,227940.0
2025-03-06 13:30:00,117.62,117.88,116.28,116.64,273450.0,117.4465,117.7061,116.1085,116.4679,273450.0
2025-03-06 14:00:00,116.64,116.77,115.41,115.64,336604.0,116.4679,116.5977,115.2397,115.4694,336604.0
2025-03-06 14:30:00,115.67,117.1,115.42,115.45,372931.0,115.4994,116.9273,115.2497,115.2797,372931.0
2025-03-06 15:00:00,115.42,116.16,115.12,115.75,557320.0,115.2497,115.9886,114.9502,115.5792,557320.0
2025-03-06 15:30:00,115.75,116.39,115.16,116.12,1185832.0,115.5792,116.2183,114.9901,115.9487,1185832.0
2025-03-07 09:30:00,116.27,116.68,112.46,113.66,531921.0,116.0985,116.5079,112.2941,113.4923,531921.0
2025-03-07 10:00:00,113.62,114.07,111.31,112.05,739712.0,113.4524,113.9017,111.1458,111.8847,739712.0
2025-03-07 10:30:00,112.01,112.11,110.38,111.46,575725.0,111.8448,111.9446,110.2172,111.2956,575725.0
2025-03-07 11:00:00,111.46,111.57,109.31,109.48,493843.0,111.2956,111.4054,109.1487,109.3185,493843.0
2025-03-07 11:30:00,109.48,109.92,109.07,109.91,279095.0,109.3185,109.7578,108.9091,109.7479,279095.0
2025-03-07 12:00:00,109.92,110.48,108.91,109.87,230420.0,109.7578,110.317,108.7493,109.7079,230420.0
2025-03-07 12:30:00,109.83,111.76,109.54,110.62,251195.0,109.668,111.5951,109.3784,110.4568,251195.0
2025-03-07 13:00:00,110.72,112.7,110.61,112.1,267610.0,110.5567,112.5337,110.4468,111.9346,267610.0
2025-03-07 13:30:00,112.1,113.62,112.0,113.5,383966.0,111.9346,113.4524,111.8348,113.3326,383966.0
2025-03-07 14:00:00,113.52,115.0,113.21,114.45,247665.0,113.3525,114.8303,113.043,114.2812,247665.0
2025-03-07 14:30:00,114.4,114.76,114.0,114.16,194535.0,114.2312,114.5907,113.8318,113.9916,194535.0
2025-03-07 15:00:00,114.18,114.74,113.76,114.61,264509.0,114.0116,114.5707,113.5922,114.4409,264509.0
2025-03-07 15:30:00,114.56,115.6,113.56,115.23,1221968.0,114.391,115.4295,113.3925,115.06,1221968.0
2025-03-10 09:30:00,111.73,111.78,108.5,108.53,649174.0,111.5652,111.6151,108.3399,108.3699,649174.0
2025-03-10 10:00:00,108.49,108.51,107.02,107.07,442931.0,108.33,108.3499,106.8621,106.912,442931.0
2025-03-10 10:30:00,107.15,107.28,105.29,106.58,1356413.0,106.9919,107.1217,105.1347,106.4228,1356413.0
2025-03-10 11:00:00,106.58,107.17,105.94,106.91,888446.0,106.4228,107.0119,105.7837,106.7523,888446.0
2025-03-10 11:30:00,106.92,108.38,106.75,108.34,768923.0,106.7623,108.2201,106.5925,108.1802,768923.0
2025-03-10 12:00:00,108.34,109.09,108.34,108.61,743844.0,108.1802,108.9291,108.1802,108.4498,743844.0
2025-03-10 12:30:00,108.75,108.97,107.77,108.58,375029.0,108.5896,108.8092,107.611,108.4198,375029.0
2025-03-10 13:00:00,108.54,108.58,107.26,107.48,611635.0,108.3799,108.4198,107.1018,107.3214,611635.0
2025-03-10 13:30:00,107.57,107.57,106.62,106.68,241972.0,107.4113,107.4113,106.4627,106.5226,241972.0
2025-03-10 14:00:00,106.75,107.14,106.42,106.79,215474.0,106.5925,106.9819,106.263,106.6325,215474.0
2025-03-10 14:30:00,106.83,108.06,106.71,106.76,314247.0,106.6724,107.9006,106.5526,106.6025,314247.0
2025-03-10 15:00:00,106.67,108.99,106.63,108.3,502106.0,106.5126,108.8292,106.4727,108.1402,502106.0
2025-03-10 15:30:00,108.29,109.33,107.81,108.22,1295293.0,108.1302,109.1687,107.651,108.0604,1295293.0
2025-03-11 09:30:00,108.28,112.46,108.26,111.81,607946.0,108.1203,112.2941,108.1003,111.6451,607946.0
2025-03-11 10:00:00,111.76,112.66,108.54,108.78,628151.0,111.5951,112.4938,108.3799,108.6195,628151.0
2025-03-11 10:30:00,108.78,109.86,107.92,108.93,369969.0,108.6195,109.6979,107.7608,108.7693,369969.0
2025-03-11 11:00:00,108.98,110.69,108.68,110.43,522072.0,108.8192,110.5267,108.5197,110.2671,522072.0
2025-03-11 11:30:00,110.54,111.44,110.39,110.58,257776.0,110.3769,111.2756,110.2272,110.4169,257776.0
2025-03-11 12:00:00,110.56,111.29,110.36,111.13,413418.0,110.3969,111.1258,110.1972,110.9661,413418.0
2025-03-11 12:30:00,111.18,111.57,110.35,110.57,280329.0,111.016,111.4054,110.1872,110.4069,280329.0
2025-03-11 13:00:00,110.58,110.59,109.89,110.06,198766.0,110.4169,110.4269,109.7279,109.8976,198766.0
2025-03-11 13:30:00,110.0,111.07,109.89,110.54,227712.0,109.8377,110.9061,109.7279,110.3769,227712.0
2025-03-11 14:00:00,110.52,112.02,110.47,111.97,361329.0,110.357,111.8547,110.307,111.8048,361329.0
2025-03-11 14:30:00,111.94,113.15,111.6,112.83,318833.0,111.7749,112.9831,111.4354,112.6636,318833.0
2025-03-11 15:00:00,112.83,113.08,112.03,112.82,417087.0,112.6636,112.9132,111.8647,112.6536,417087.0
2025-03-11 15:30:00,112.76,113.12,112.08,112.11,935050.0,112.5937,112.9531,111.9147,111.9446,935050.0
2025-03-12 09:30:00,115.96,117.39,115.18,116.24,1333233.0,115.7889,117.2168,115.0101,116.0685,1333233.0
2025-03-12 10:00:00,116.27,116.54,114.75,115.6,394866.0,116.0985,116.3681,114.5807,115.4295,394866.0
2025-03-12 10:30:00,115.56,115.77,114.57,114.59,510206.0,115.3895,115.5992,114.401,114.421,510206.0
2025-03-12 11:00:00,114.58,114.64,112.79,113.86,307365.0,114.411,114.4709,112.6236,113.692,307365.0
2025-03-12 11:30:00,113.92,114.45,113.68,114.31,235625.0,113.7519,114.2812,113.5123,114.1414,235625.0
2025-03-12 12:00:00,114.3,115.78,113.89,115.14,352982.0,114.1314,115.6092,113.722,114.9701,352982.0
2025-03-12 12:30:00,115.21,115.67,114.24,114.78,265503.0,115.04,115.4994,114.0715,114.6107,265503.0
2025-03-12 13:00:00,114.8,115.76,114.74,115.75,183141.0,114.6306,115.5892,114.5707,115.5792,183141.0
2025-03-12 13:30:00,115.73,116.18,115.27,115.33,341865.0,115.5593,116.0086,115.1,115.1599,341865.0
2025-03-12 14:00:00,115.33,116.13,114.98,115.94,545225.0,115.1599,115.9587,114.8104,115.769,545225.0
2025-03-12 14:30:00,116.02,116.2,115.55,116.02,155859.0,115.8488,116.0286,115.3795,115.8488,155859.0
2025-03-12 15:00:00,116.0,116.25,115.1,115.32,302797.0,115.8289,116.0785,114.9302,115.1499,302797.0
2025-03-12 15:30:00,115.36,115.51,114.12,114.29,406838.0,115.1898,115.3396,113.9516,114.1214,406838.0
2025-03-13 09:30:00,114.6,115.07,109.0,109.66,571512.0,114.4309,114.9002,108.8392,109.4982,571512.0
2025-03-13 10:00:00,109.81,111.57,109.39,111.03,393430.0,109.648,111.4054,109.2286,110.8662,393430.0
2025-03-13 10:30:00,111.01,111.34,109.79,110.17,375664.0,110.8462,111.1757,109.628,110.0075,375664.0
2025-03-13 11:00:00,110.17,110.61,109.18,109.27,279010.0,110.0075,110.4468,109.0189,109.1088,279010.0
2025-03-13 11:30:00,109.18,109.65,108.39,108.43,244944.0,109.0189,109.4882,108.2301,108.27,244944.0
2025-03-13 12:00:00,108.42,109.59,108.38,109.38,154596.0,108.2601,109.4283,108.2201,109.2186,154596.0
2025-03-13 12:30:00,109.38,109.7,108.37,108.92,244990.0,109.2186,109.5382,108.2101,108.7593,244990.0
2025-03-13 13:00:00,108.86,109.12,108.11,108.61,298578.0,108.6994,108.959,107.9505,108.4498,298578.0
2025-03-13 13:30:00,108.58,108.75,107.58,107.8,212173.0,108.4198,108.5896,107.4213,107.641,212173.0
2025-03-13 14:00:00,107.72,108.71,107.72,108.52,616817.0,107.5611,108.5496,107.5611,108.3599,616817.0
2025-03-13 14:30:00,108.52,109.14,108.19,108.9,371811.0,108.3599,108.979,108.0304,108.7393,371811.0
2025-03-13 15:00:00,108.9,109.23,107.7,107.91,374134.0,108.7393,109.0689,107.5411,107.7508,374134.0
2025-03-13 15:30:00,107.99,108.79,107.91,108.68,802246.0,107.8307,108.6295,107.7508,108.5197,802246.0
2025-03-14 09:30:00,112.17,112.61,110.31,111.19,320048.0,112.0045,112.4439,110.1473,111.026,320048.0
2025-03-14 10:00:00,111.05,111.88,110.14,111.19,603112.0,110.8862,111.715,109.9775,111.026,603112.0
2025-03-14 10:30:00,111.17,112.91,111.16,112.81,330316.0,111.006,112.7434,110.996,112.6436,330316.0
2025-03-14 11:00:00,112.81,113.41,112.55,113.32,275849.0,112.6436,113.2427,112.384,113.1528,275849.0
2025-03-14 11:30:00,113.32,113.85,113.24,113.41,256164.0,113.1528,113.682,113.0729,113.2427,256164.0
2025-03-14 12:00:00,113.41,113.69,112.8,112.87,291002.0,113.2427,113.5223,112.6336,112.7035,291002.0
2025-03-14 12:30:00,112.77,113.46,112.77,113.0,257171.0,112.6036,113.2926,112.6036,112.8333,257171.0
2025-03-14 13:00:00,112.91,113.32,112.83,113.06,167370.0,112.7434,113.1528,112.6636,112.8932,167370.0
2025-03-14 13:30:00,113.09,113.16,112.5,112.56,151353.0,112.9232,112.9931,112.334,112.3939,151353.0
2025-03-14 14:00:00,112.56,113.02,112.55,112.84,152038.0,112.3939,112.8533,112.384,112.6735,152038.0
2025-03-14 14:30:00,112.86,113.26,112.77,113.07,189780.0,112.6935,113.0929,112.6036,112.9032,189780.0
2025-03-14 15:00:00,113.04,113.56,113.04,113.23,140754.0,112.8732,113.3925,112.8732,113.063,140754.0
2025-03-14 15:30:00,113.23,113.75,113.07,113.31,580821.0,113.063,113.5822,112.9032,113.1428,580821.0
2025-03-17 09:30:00,111.23,114.98,111.23,114.51,401447.0,111.0659,114.8104,111.0659,114.3411,401447.0
2025-03-17 10:00:00,114.47,115.3,113.96,113.96,285749.0,114.3011,115.1299,113.7919,113.7919,285749.0
2025-03-17 10:30:00,113.95,115.07,113.75,114.16,299764.0,113.7819,114.9002,113.5822,113.9916,299764.0
2025-03-17 11:00:00,114.2,115.86,114.15,115.36,142378.0,114.0315,115.6891,113.9816,115.1898,142378.0
2025-03-17 11:30:00,115.28,115.48,114.61,114.91,117140.0,115.1099,115.3096,114.4409,114.7405,117140.0
2025-03-17 12:00:00,114.99,115.82,114.74,114.97,148571.0,114.8204,115.6491,114.5707,114.8004,148571.0
2025-03-17 12:30:00,114.96,115.33,114.68,115.15,112636.0,114.7904,115.1599,114.5108,114.9801,112636.0
2025-03-17 13:00:00,115.15,115.94,115.02,115.93,189148.0,114.9801,115.769,114.8503,115.759,189148.0
2025-03-17 13:30:00,115.89,116.37,115.77,116.28,319269.0,115.719,116.1983,115.5992,116.1085,319269.0
2025-03-17 14:00:00,116.28,116.66,115.95,116.41,277519.0,116.1085,116.4879,115.7789,116.2383,277519.0
2025-03-17 14:30:00,116.43,116.93,116.4,116.82,275977.0,116.2582,116.7575,116.2283,116.6477,275977.0
2025-03-17 15:00:00,116.86,117.04,116.62,117.01,231554.0,116.6876,116.8673,116.448,116.8374,231554.0
2025-03-17 15:30:00,116.99,117.06,115.64,115.71,639477.0,116.8174,116.8873,115.4694,115.5393,639477.0
2025-03-18 09:30:00,115.42,116.19,114.16,114.62,176091.0,115.2497,116.0186,113.9916,114.4509,176091.0
2025-03-18 10:00:00,114.5,115.14,114.09,114.83,138078.0,114.3311,114.9701,113.9217,114.6606,138078.0
2025-03-18 10:30:00,114.98,114.99,113.17,113.38,161168.0,114.8104,114.8204,113.003,113.2127,161168.0
2025-03-18 11:00:00,113.37,113.75,112.78,113.24,121288.0,113.2028,113.5822,112.6136,113.0729,121288.0
2025-03-18 11:30:00,113.24,113.54,113.07,113.48,127240.0,113.0729,113.3725,112.9032,113.3126,127240.0
2025-03-18 12:00:00,113.46,114.14,113.34,114.06,75783.0,113.2926,113.9716,113.1728,113.8917,75783.0
2025-03-18 12:30:00,114.06,114.25,113.48,113.78,80233.0,113.8917,114.0815,113.3126,113.6121,80233.0
2025-03-18 13:00:00,113.78,114.06,113.36,113.7,93213.0,113.6121,113.8917,113.1928,113.5323,93213.0
2025-03-18 13:30:00,113.66,114.25,113.66,113.85,76567.0,113.4923,114.0815,113.4923,113.682,76567.0
2025-03-18 14:00:00,113.9,113.9,113.12,113.33,126898.0,113.732,113.732,112.9531,113.1628,126898.0
2025-03-18 14:30:00,113.35,114.01,113.35,113.74,97722.0,113.1828,113.8418,113.1828,113.5722,97722.0
2025-03-18 15:00:00,113.66,114.11,113.56,113.92,144753.0,113.4923,113.9417,113.3925,113.7519,144753.0
2025-03-18 15:30:00,113.9,114.19,113.44,114.02,304797.0,113.732,114.0215,113.2727,113.8518,304797.0
2025-03-19 09:30:00,114.03,115.52,113.37,115.12,231598.0,113.8618,115.3496,113.2028,114.9502,231598.0
2025-03-19 10:00:00,115.17,116.33,115.01,115.6,195158.0,115.0001,116.1584,114.8403,115.4295,195158.0
2025-03-19 10:30:00,115.63,116.14,115.49,115.83,161503.0,115.4594,115.9687,115.3196,115.6591,161503.0
2025-03-19 11:00:00,115.78,116.48,115.69,116.01,399711.0,115.6092,116.3082,115.5193,115.8389,399711.0
2025-03-19 11:30:00,116.08,116.68,115.93,116.32,133257.0,115.9088,116.5079,115.759,116.1484,133257.0
2025-03-19 12:00:00,116.32,116.61,116.04,116.33,96083.0,116.1484,116.438,115.8688,116.1584,96083.0
2025-03-19 12:30:00,116.27,116.57,116.16,116.44,119195.0,116.0985,116.398,115.9886,116.2682,119195.0
2025-03-19 13:00:00,116.37,116.47,115.89,115.97,106396.0,116.1983,116.2982,115.719,115.7989,106396.0
2025-03-19 13:30:00,115.93,116.41,115.77,116.02,128035.0,115.759,116.2383,115.5992,115.8488,128035.0
2025-03-19 14:00:00,115.97,117.12,115.41,116.82,215755.0,115.7989,116.9472,115.2397,116.6477,215755.0
2025-03-19 14:30:00,116.82,118.18,116.82,118.12,544910.0,116.6477,118.0057,116.6477,117.9457,544910.0
2025-03-19 15:00:00,118.12,118.28,116.11,116.31,481382.0,117.9457,118.1055,115.9387,116.1384,481382.0
2025-03-19 15:30:00,116.31,117.4,116.25,116.57,882966.0,116.1384,117.2268,116.0785,116.398,882966.0
2025-03-20 09:30:00,115.12,117.07,115.03,117.03,225338.0,114.9502,116.8973,114.8603,116.8574,225338.0
2025-03-20 10:00:00,116.97,117.77,116.93,117.15,306332.0,116.7974,117.5963,116.7575,116.9772,306332.0
2025-03-20 10:30:00,117.23,117.79,116.94,117.49,112915.0,117.0571,117.6162,116.7675,117.3167,112915.0
2025-03-20 11:00:00,117.5,117.8,117.25,117.62,193647.0,117.3267,117.6262,117.077,117.4465,193647.0
2025-03-20 11:30:00,117.64,117.88,117.19,117.47,151658.0,117.4665,117.7061,117.0171,117.2967,151658.0
2025-03-20 12:00:00,117.54,117.77,116.73,116.96,54107.0,117.3666,117.5963,116.5578,116.7875,54107.0
2025-03-20 12:30:00,116.96,117.03,116.5,116.56,66664.0,116.7875,116.8574,116.3281,116.388,66664.0
2025-03-20 13:00:00,116.56,117.11,116.32,116.39,111253.0,116.388,116.9372,116.1484,116.2183,111253.0
2025-03-20 13:30:00,116.35,117.0,116.35,116.69,63509.0,116.1784,116.8274,116.1784,116.5179,63509.0
2025-03-20 14:00:00,116.68,116.85,116.18,116.28,91623.0,116.5079,116.6776,116.0086,116.1085,91623.0
2025-03-20 14:30:00,116.24,116.75,116.1,116.2,135573.0,116.0685,116.5778,115.9287,116.0286,135573.0
2025-03-20 15:00:00,116.23,117.32,116.22,116.86,183501.0,116.0585,117.1469,116.0485,116.6876,183501.0
2025-03-20 15:30:00,116.86,117.34,116.6,116.71,315221.0,116.6876,117.1669,116.428,116.5378,315221.0
2025-03-21 09:30:00,115.0,115.72,113.82,115.04,711435.0,114.8303,115.5493,113.6521,114.8703,711435.0
2025-03-21 10:00:00,115.03,115.44,114.07,115.18,154986.0,114.8603,115.2697,113.9017,115.0101,154986.0
2025-03-21 10:30:00,115.27,115.85,114.8,115.84,88509.0,115.1,115.6791,114.6306,115.6691,88509.0
2025-03-21 11:00:00,115.9,116.03,115.39,115.51,97695.0,115.729,115.8588,115.2198,115.3396,97695.0
2025-03-21 11:30:00,115.47,115.89,115.39,115.7,105067.0,115.2997,115.719,115.2198,115.5293,105067.0
2025-03-21 12:00:00,115.71,116.64,115.6,116.36,113009.0,115.5393,116.4679,115.4295,116.1883,113009.0
2025-03-21 12:30:00,116.34,116.64,115.95,116.63,55510.0,116.1684,116.4679,115.7789,116.4579,55510.0
2025-03-21 13:00:00,116.61,117.04,116.42,116.52,109441.0,116.438,116.8673,116.2483,116.3481,109441.0
2025-03-21 13:30:00,116.5,117.15,116.25,116.73,255286.0,116.3281,116.9772,116.0785,116.5578,255286.0
2025-03-21 14:00:00,116.78,116.88,116.49,116.58,101259.0,116.6077,116.7076,116.3182,116.408,101259.0
2025-03-21 14:30:00,116.61,117.15,116.6,116.87,113179.0,116.438,116.9772,116.428,116.6976,113179.0
2025-03-21 15:00:00,116.87,117.01,116.58,116.89,142546.0,116.6976,116.8374,116.408,116.7176,142546.0
2025-03-21 15:30:00,116.89,117.07,116.46,116.54,569675.0,116.7176,116.8973,116.2882,116.3681,569675.0
2025-03-24 09:30:00,119.7,120.77,118.93,120.47,463486.0,119.5234,120.5918,118.7546,120.2923,463486.0
2025-03-24 10:00:00,120.48,121.15,119.94,121.04,298189.0,120.3023,120.9713,119.7631,120.8614,298189.0
2025-03-24 10:30:00,121.07,121.35,120.73,120.9,222308.0,120.8914,121.171,120.5519,120.7216,222308.0
2025-03-24 11:00:00,120.96,121.03,120.5,120.7,96897.0,120.7816,120.8515,120.3222,120.5219,96897.0
2025-03-24 11:30:00,120.7,120.81,120.38,120.8,197317.0,120.5219,120.6318,120.2024,120.6218,197317.0
2025-03-24 12:00:00,120.77,120.96,120.35,120.76,140639.0,120.5918,120.7816,120.1725,120.5819,140639.0
2025-03-24 12:30:00,120.69,121.27,120.57,121.17,116675.0,120.512,121.0911,120.3921,120.9912,116675.0
2025-03-24 13:00:00,121.17,121.34,120.88,121.29,269591.0,120.9912,121.161,120.7017,121.1111,269591.0
2025-03-24 13:30:00,121.3,121.52,120.98,121.03,156712.0,121.1211,121.3407,120.8015,120.8515,156712.0
2025-03-24 14:00:00,121.01,121.17,120.49,121.09,276901.0,120.8315,120.9912,120.3123,120.9114,276901.0
2025-03-24 14:30:00,121.09,121.9,121.01,121.85,193109.0,120.9114,121.7202,120.8315,121.6702,193109.0
2025-03-24 15:00:00,121.88,122.21,121.65,121.84,337606.0,121.7002,122.0297,121.4705,121.6603,337606.0
2025-03-24 15:30:00,121.83,122.51,121.78,121.97,727609.0,121.6503,122.3293,121.6003,121.7901,727609.0
2025-03-25 09:30:00,122.26,123.48,120.69,120.95,431518.0,122.0796,123.2978,120.512,120.7716,431518.0
2025-03-25 10:00:00,121.01,122.2,120.23,122.01,185847.0,120.8315,122.0197,120.0526,121.83,185847.0
2025-03-25 10:30:00,122.02,122.88,121.92,122.0,199785.0,121.84,122.6987,121.7401,121.82,199785.0
2025-03-25 11:00:00,121.96,122.51,121.89,122.35,93529.0,121.7801,122.3293,121.7102,122.1695,93529.0
2025-03-25 11:30:00,122.35,122.61,122.17,122.35,141553.0,122.1695,122.4291,121.9898,122.1695,141553.0
2025-03-25 12:00:00,122.38,122.45,121.94,121.98,100532.0,122.1995,122.2694,121.7601,121.8001,100532.0
2025-03-25 12:30:00,121.98,122.43,121.97,122.4,93164.0,121.8001,122.2494,121.7901,122.2194,93164.0
2025-03-25 13:00:00,122.43,122.66,122.1,122.18,67559.0,122.2494,122.479,121.9199,121.9998,67559.0
2025-03-25 13:30:00,122.18,122.72,122.17,122.31,129015.0,121.9998,122.539,121.9898,122.1296,129015.0
2025-03-25 14:00:00,122.31,122.56,122.15,122.25,110209.0,122.1296,122.3792,121.9698,122.0697,110209.0
2025-03-25 14:30:00,122.28,122.36,121.6,121.83,174277.0,122.0996,122.1795,121.4206,121.6503,174277.0
2025-03-25 15:00:00,121.87,122.33,121.83,122.24,148569.0,121.6902,122.1495,121.6503,122.0597,148569.0
2025-03-25 15:30:00,122.28,122.63,121.85,122.18,519185.0,122.0996,122.4491,121.6702,121.9998,519185.0
2025-03-26 09:30:00,122.21,123.34,121.32,121.82,154502.0,122.0297,123.158,121.141,121.6403,154502.0
2025-03-26 10:00:00,121.75,122.34,120.68,121.4,194051.0,121.5704,122.1595,120.502,121.2209,194051.0
2025-03-26 10:30:00,121.48,121.63,121.1,121.48,124398.0,121.3008,121.4506,120.9214,121.3008,124398.0
2025-03-26 11:00:00,121.48,121.66,120.28,120.51,105412.0,121.3008,121.4805,120.1026,120.3322,105412.0
2025-03-26 11:30:00,120.46,120.95,119.45,119.77,106171.0,120.2823,120.7716,119.2738,119.5933,106171.0
2025-03-26 12:00:00,119.72,119.9,119.41,119.66,117806.0,119.5434,119.7231,119.2338,119.4835,117806.0
2025-03-26 12:30:00,119.66,120.0,119.23,119.34,63448.0,119.4835,119.823,119.0541,119.1639,63448.0
2025-03-26 13:00:00,119.34,119.74,118.84,119.0,147983.0,119.1639,119.5634,118.6647,118.8244,147983.0
2025-03-26 13:30:00,118.95,119.27,118.6,118.83,76071.0,118.7745,119.0941,118.425,118.6547,76071.0
2025-03-26 14:00:00,118.88,119.26,118.7,119.21,77732.0,118.7046,119.0841,118.5249,119.0341,77732.0
2025-03-26 14:30:00,119.21,119.35,118.37,118.58,159448.0,119.0341,119.1739,118.1954,118.4051,159448.0
2025-03-26 15:00:00,118.64,119.27,118.54,118.81,100569.0,118.465,119.0941,118.3651,118.6347,100569.0
2025-03-26 15:30:00,118.91,119.76,118.83,119.44,451699.0,118.7346,119.5833,118.6547,119.2638,451699.0
2025-03-27 09:30:00,118.08,118.78,115.48,117.48,290423.0,117.9058,118.6048,115.3096,117.3067,290423.0
2025-03-27 10:00:00,117.49,118.21,116.92,117.87,151957.0,117.3167,118.0356,116.7475,117.6961,151957.0
2025-03-27 10:30:00,117.87,118.12,117.58,117.94,163979.0,117.6961,117.9457,117.4065,117.766,163979.0
2025-03-27 11:00:00,117.96,118.05,117.25,117.26,94394.0,117.786,117.8759,117.077,117.087,94394.0
2025-03-27 11:30:00,117.2,117.2,116.37,116.67,143433.0,117.0271,117.0271,116.1983,116.4979,143433.0
2025-03-27 12:00:00,116.71,117.21,116.5,116.5,98053.0,116.5378,117.0371,116.3281,116.3281,98053.0
2025-03-27 12:30:00,116.52,117.03,116.12,116.16,183162.0,116.3481,116.8574,115.9487,115.9886,183162.0
2025-03-27 13:00:00,116.17,116.8,116.14,116.28,103848.0,115.9986,116.6277,115.9687,116.1085,103848.0
2025-03-27 13:30:00,116.28,116.8,116.09,116.68,187287.0,116.1085,116.6277,115.9187,116.5079,187287.0
2025-03-27 14:00:00,116.69,117.38,116.68,117.19,151796.0,116.5179,117.2068,116.5079,117.0171,151796.0
2025-03-27 14:30:00,117.19,117.78,117.04,117.4,135797.0,117.0171,117.6062,116.8673,117.2268,135797.0
2025-03-27 15:00:00,117.38,118.26,117.34,118.13,127666.0,117.2068,118.0855,117.1669,117.9557,127666.0
2025-03-27 15:30:00,118.15,118.15,117.53,117.61,898228.0,117.9757,117.9757,117.3566,117.4365,898228.0
2025-03-28 09:30:00,117.06,118.42,116.26,116.55,398989.0,116.8873,118.2453,116.0885,116.3781,398989.0
2025-03-28 10:00:00,116.45,117.07,114.74,114.77,460657.0,116.2782,116.8973,114.5707,114.6007,460657.0
2025-03-28 10:30:00,114.78,115.28,114.68,114.8,204748.0,114.6107,115.1099,114.5108,114.6306,204748.0
2025-03-28 11:00:00,114.8,115.17,114.5,115.12,210979.0,114.6306,115.0001,114.3311,114.9502,210979.0
2025-03-28 11:30:00,115.12,115.62,114.92,114.92,113255.0,114.9502,115.4494,114.7505,114.7505,113255.0
2025-03-28 12:00:00,114.9,115.13,114.55,114.69,127733.0,114.7305,114.9602,114.381,114.5208,127733.0
2025-03-28 12:30:00,114.68,115.07,114.58,114.62,182512.0,114.5108,114.9002,114.411,114.4509,182512.0
2025-03-28 13:00:00,114.62,114.62,113.94,114.02,283668.0,114.4509,114.4509,113.7719,113.8518,283668.0
2025-03-28 13:30:00,114.05,114.54,114.0,114.54,196487.0,113.8818,114.371,113.8318,114.371,196487.0
2025-03-28 14:00:00,114.5,114.85,114.36,114.79,330520.0,114.3311,114.6806,114.1913,114.6207,330520.0
2025-03-28 14:30:00,114.81,115.27,114.78,115.24,235991.0,114.6406,115.1,114.6107,115.07,235991.0
2025-03-28 15:00:00,115.23,115.41,114.75,114.86,306419.0,115.06,115.2397,114.5807,114.6906,306419.0
2025-03-28 15:30:00,114.84,115.32,114.57,114.87,1330467.0,114.6706,115.1499,114.401,114.7005,1330467.0
2025-03-31 09:30:00,113.06,113.6,111.33,112.87,300628.0,112.8932,113.4324,111.1658,112.7035,300628.0
2025-03-31 10:00:00,112.92,113.68,112.5,112.74,200934.0,112.7534,113.5123,112.334,112.5737,200934.0
2025-03-31 10:30:00,112.71,113.91,112.7,113.83,167378.0,112.5437,113.742,112.5337,113.6621,167378.0
2025-03-31 11:00:00,113.87,114.09,113.27,113.56,105713.0,113.702,113.9217,113.1029,113.3925,105713.0
2025-03-31 11:30:00,113.51,114.65,113.3,114.26,216144.0,113.3425,114.4809,113.1329,114.0914,216144.0
2025-03-31 12:00:00,114.26,114.87,113.76,114.87,150342.0,114.0914,114.7005,113.5922,114.7005,150342.0
2025-03-31 12:30:00,114.87,115.0,114.46,114.47,117597.0,114.7005,114.8303,114.2911,114.3011,117597.0
2025-03-31 13:00:00,114.47,114.82,114.04,114.31,120986.0,114.3011,114.6506,113.8718,114.1414,120986.0
2025-03-31 13:30:00,114.34,114.93,114.09,114.22,117993.0,114.1713,114.7605,113.9217,114.0515,117993.0
2025-03-31 14:00:00,114.2,115.7,114.19,115.28,175209.0,114.0315,115.5293,114.0215,115.1099,175209.0
2025-03-31 14:30:00,115.27,115.56,114.97,115.02,152937.0,115.1,115.3895,114.8004,114.8503,152937.0
2025-03-31 15:00:00,115.03,115.91,115.02,115.39,211688.0,114.8603,115.739,114.8503,115.2198,211688.0
2025-03-31 15:30:00,115.34,116.56,115.06,115.62,1031670.0,115.1698,116.388,114.8903,115.4494,1031670.0
2025-04-01 09:30:00,116.06,117.16,115.42,116.34,346411.0,115.8888,116.9872,115.2497,116.1684,346411.0
2025-04-01 10:00:00,116.36,116.41,114.62,115.12,300457.0,116.1883,116.2383,114.4509,114.9502,300457.0
2025-04-01 10:30:00,115.05,116.23,115.03,116.11,194428.0,114.8803,116.0585,114.8603,115.9387,194428.0
2025-04-01 11:00:00,116.17,117.07,116.0,116.49,279301.0,115.9986,116.8973,115.8289,116.3182,279301.0
2025-04-01 11:30:00,116.44,117.07,116.26,116.97,153275.0,116.2682,116.8973,116.0885,116.7974,153275.0
2025-04-01 12:00:00,116.95,117.74,116.62,116.67,122713.0,116.7775,117.5663,116.448,116.4979,122713.0
2025-04-01 12:30:00,116.64,117.2,116.35,116.91,114173.0,116.4679,117.0271,116.1784,116.7375,114173.0
2025-04-01 13:00:00,116.86,117.0,116.16,116.22,64741.0,116.6876,116.8274,115.9886,116.0485,64741.0
2025-04-01 13:30:00,116.28,116.78,116.21,116.6,72443.0,116.1085,116.6077,116.0386,116.428,72443.0
2025-04-01 14:00:00,116.56,116.59,115.77,116.01,194504.0,116.388,116.418,115.5992,115.8389,194504.0
2025-04-01 14:30:00,115.95,116.43,115.72,116.3,119624.0,115.7789,116.2582,115.5493,116.1284,119624.0
2025-04-01 15:00:00,116.3,117.12,116.28,116.99,143825.0,116.1284,116.9472,116.1085,116.8174,143825.0
2025-04-01 15:30:00,116.94,118.2,116.85,117.86,666127.0,116.7675,118.0256,116.6776,117.6861,666127.0
2025-04-02 09:30:00,114.97,119.18,114.97,118.16,172523.0,114.8004,119.0042,114.8004,117.9857,172523.0
2025-04-02 10:00:00,118.11,119.09,117.86,118.57,226876.0,117.9358,118.9143,117.6861,118.3951,226876.0
2025-04-02 10:30:00,118.57,119.46,118.48,119.33,152723.0,118.3951,119.2838,118.3052,119.154,152723.0
2025-04-02 11:00:00,119.32,120.24,119.0,119.95,133245.0,119.144,120.0626,118.8244,119.773,133245.0
2025-04-02 11:30:00,119.9,120.09,119.26,119.66,178324.0,119.7231,119.9128,119.0841,119.4835,178324.0
2025-04-02 12:00:00,119.74,120.37,119.55,120.35,108208.0,119.5634,120.1924,119.3736,120.1725,108208.0
2025-04-02 12:30:00,120.34,120.95,119.85,120.69,168015.0,120.1625,120.7716,119.6732,120.512,168015.0
2025-04-02 13:00:00,120.72,121.65,120.66,121.07,180355.0,120.5419,121.4705,120.482,120.8914,180355.0
2025-04-02 13:30:00,121.07,121.14,119.81,120.34,94783.0,120.8914,120.9613,119.6333,120.1625,94783.0
2025-04-02 14:00:00,120.33,120.58,119.29,119.34,148252.0,120.1525,120.4021,119.114,119.1639,148252.0
2025-04-02 14:30:00,119.24,120.54,119.16,119.59,156818.0,119.0641,120.3622,118.9842,119.4136,156818.0
2025-04-02 15:00:00,119.69,120.34,119.55,120.17,177501.0,119.5134,120.1625,119.3736,119.9927,177501.0
2025-04-02 15:30:00,120.17,121.24,119.97,120.82,528145.0,119.9927,121.0611,119.793,120.6418,528145.0
2025-04-03 09:30:00,111.12,111.75,104.73,105.16,1675423.0,110.9561,111.5851,104.5755,105.0049,1675423.0
2025-04-03 10:00:00,105.0,105.47,103.68,105.32,789681.0,104.8451,105.3144,103.527,105.1646,789681.0
2025-04-03 10:30:00,105.22,105.85,102.44,102.55,710551.0,105.0648,105.6938,102.2889,102.3987,710551.0
2025-04-03 11:00:00,102.53,105.61,102.29,105.26,636266.0,102.3787,105.4542,102.1391,105.1047,636266.0
2025-04-03 11:30:00,105.25,106.86,105.18,106.57,690053.0,105.0947,106.7024,105.0248,106.4128,690053.0
2025-04-03 12:00:00,106.53,107.96,106.52,107.9,622705.0,106.3728,107.8007,106.3629,107.7408,622705.0
2025-04-03 12:30:00,107.96,108.29,106.85,107.03,562803.0,107.8007,108.1302,106.6924,106.8721,562803.0
2025-04-03 13:00:00,107.03,107.17,105.73,106.05,489412.0,106.8721,107.0119,105.574,105.8936,489412.0
2025-04-03 13:30:00,106.01,106.43,105.64,105.66,309532.0,105.8536,106.273,105.4842,105.5041,309532.0
2025-04-03 14:00:00,105.75,105.81,104.03,104.14,594553.0,105.594,105.6539,103.8765,103.9864,594553.0
2025-04-03 14:30:00,104.15,105.41,103.71,105.09,543565.0,103.9964,105.2545,103.557,104.935,543565.0
2025-04-03 15:00:00,105.09,105.24,103.42,103.76,700085.0,104.935,105.0847,103.2674,103.6069,700085.0
2025-04-03 15:30:00,103.76,103.81,101.84,102.54,1626410.0,103.6069,103.6569,101.6898,102.3887,1626410.0
2025-04-04 09:30:00,96.75,97.1,92.17,93.36,2087545.0,96.6073,96.9568,92.034,93.2223,2087545.0
2025-04-04 10:00:00,93.3,93.92,90.14,90.34,1216931.0,93.1624,93.7814,90.007,90.2067,1216931.0
2025-04-04 10:30:00,90.28,91.52,88.75,90.9,1258612.0,90.1468,91.385,88.6191,90.7659,1258612.0
2025-04-04 11:00:00,90.83,94.62,90.61,92.51,1034265.0,90.696,94.4804,90.4763,92.3735,1034265.0
2025-04-04 11:30:00,92.55,94.03,91.9,92.8,828780.0,92.4135,93.8913,91.7644,92.6631,828780.0
2025-04-04 12:00:00,92.74,94.49,92.64,93.21,1004875.0,92.6032,94.3506,92.5033,93.0725,1004875.0
2025-04-04 12:30:00,93.24,94.0,92.77,93.75,490053.0,93.1025,93.8613,92.6331,93.6117,490053.0
2025-04-04 13:00:00,93.72,94.32,92.79,93.63,619540.0,93.5817,94.1809,92.6531,93.4919,619540.0
2025-04-04 13:30:00,93.63,94.72,92.98,94.21,823527.0,93.4919,94.5803,92.8428,94.071,823527.0
2025-04-04 14:00:00,94.29,94.77,93.16,93.44,918988.0,94.1509,94.6302,93.0226,93.3022,918988.0
2025-04-04 14:30:00,93.45,93.55,91.26,91.78,1037015.0,93.3121,93.412,91.1254,91.6446,1037015.0
2025-04-04 15:00:00,91.78,93.2,91.15,92.76,503992.0,91.6446,93.0625,91.0155,92.6232,503992.0
2025-04-04 15:30:00,92.71,93.98,92.26,92.74,2033427.0,92.5732,93.8414,92.1239,92.6032,2033427.0
2025-04-07 09:30:00,89.78,91.37,86.15,91.33,1226274.0,89.6476,91.2352,86.0229,91.1953,1226274.0
2025-04-07 10:00:00,91.17,101.56,90.49,93.43,1499841.0,91.0355,101.4102,90.3565,93.2922,1499841.0
2025-04-07 10:30:00,93.39,97.22,92.54,96.54,1210698.0,93.2522,97.0766,92.4035,96.3976,1210698.0
2025-04-07 11:00:00,96.54,97.3,93.43,93.84,1268265.0,96.3976,97.1565,93.2922,93.7016,1268265.0
2025-04-07 11:30:00,93.94,98.38,93.81,96.07,648565.0,93.8014,98.2349,93.6716,95.9283,648565.0
2025-04-07 12:00:00,96.07,96.14,94.06,95.21,558679.0,95.9283,95.9982,93.9212,95.0695,558679.0
2025-04-07 12:30:00,95.22,96.09,94.11,94.35,373723.0,95.0795,95.9482,93.9712,94.2108,373723.0
2025-04-07 13:00:00,94.34,97.17,94.16,97.13,575274.0,94.2008,97.0267,94.0211,96.9867,575274.0
2025-04-07 13:30:00,97.02,99.35,96.0,98.54,541039.0,96.8769,99.2034,95.8584,98.3946,541039.0
2025-04-07 14:00:00,98.57,98.99,97.3,97.45,506486.0,98.4246,98.844,97.1565,97.3062,506486.0
2025-04-07 14:30:00,97.46,99.01,96.95,97.12,498107.0,97.3162,98.8639,96.807,96.9767,498107.0
2025-04-07 15:00:00,97.13,98.22,96.81,97.14,479756.0,96.9867,98.0751,96.6672,96.9967,479756.0
2025-04-07 15:30:00,97.14,99.1,96.57,97.5,1217845.0,96.9967,98.9538,96.4275,97.3562,1217845.0
2025-04-08 09:30:00,102.83,105.01,102.16,102.61,972145.0,102.6783,104.8551,102.0093,102.4586,972145.0
2025-04-08 10:00:00,102.52,103.57,102.09,102.89,720224.0,102.3688,103.4172,101.9394,102.7382,720224.0
2025-04-08 10:30:00,102.88,103.0,100.43,100.5,542974.0,102.7282,102.8481,100.2818,100.3517,542974.0
2025-04-08 11:00:00,100.45,100.83,98.73,99.19,476629.0,100.3018,100.6813,98.5844,99.0437,476629.0
2025-04-08 11:30:00,99.24,100.06,98.84,99.25,1004241.0,99.0936,99.9124,98.6942,99.1036,1004241.0
2025-04-08 12:00:00,99.32,99.81,97.7,98.76,773613.0,99.1735,99.6628,97.5559,98.6143,773613.0
2025-04-08 12:30:00,98.75,99.01,96.8,97.24,778155.0,98.6043,98.8639,96.6572,97.0965,778155.0
2025-04-08 13:00:00,97.37,97.7,95.84,96.01,318458.0,97.2264,97.5559,95.6986,95.8684,318458.0
2025-04-08 13:30:00,96.01,98.05,95.7,97.23,272873.0,95.8684,97.9054,95.5588,97.0866,272873.0
2025-04-08 14:00:00,97.23,97.53,96.21,96.23,222270.0,97.0866,97.3861,96.0681,96.088,222270.0
2025-04-08 14:30:00,96.39,98.21,95.34,95.37,418545.0,96.2478,98.0651,95.1994,95.2293,418545.0
2025-04-08 15:00:00,95.37,95.48,92.91,94.14,662672.0,95.2293,95.3391,92.7729,94.0011,662672.0
2025-04-08 15:30:00,94.15,94.62,92.5,94.52,1353344.0,94.0111,94.4804,92.3635,94.3806,1353344.0
2025-04-09 09:30:00,92.81,96.0,91.5,95.66,903964.0,92.6731,95.8584,91.365,95.5189,903964.0
2025-04-09 10:00:00,95.68,96.56,93.99,94.67,700800.0,95.5389,96.4176,93.8513,94.5303,700800.0
2025-04-09 10:30:00,94.58,95.22,93.0,93.04,536644.0,94.4405,95.0795,92.8628,92.9027,536644.0
2025-04-09 11:00:00,93.01,95.41,93.0,94.93,362762.0,92.8728,95.2692,92.8628,94.79,362762.0
2025-04-09 11:30:00,94.9,95.25,93.16,93.98,195668.0,94.76,95.1095,93.0226,93.8414,195668.0
2025-04-09 12:00:00,93.88,94.52,93.55,94.01,208106.0,93.7415,94.3806,93.412,93.8713,208106.0
2025-04-09 12:30:00,94.0,95.2,93.82,94.78,344840.0,93.8613,95.0596,93.6816,94.6402,344840.0
2025-04-09 13:00:00,94.78,105.44,93.42,102.05,725788.0,94.6402,105.2845,93.2822,101.8995,725788.0
2025-04-09 13:30:00,102.05,107.6,101.98,107.39,802377.0,101.8995,107.4413,101.8296,107.2316,802377.0
2025-04-09 14:00:00,107.48,112.48,107.16,111.83,1145644.0,107.3214,112.3141,107.0019,111.665,1145644.0
2025-04-09 14:30:00,111.83,112.78,107.0,107.38,897183.0,111.665,112.6136,106.8422,107.2216,897183.0
2025-04-09 15:00:00,107.18,111.36,106.73,111.18,647635.0,107.0219,111.1957,106.5725,111.016,647635.0
2025-04-09 15:30:00,111.18,112.34,110.27,110.45,1591348.0,111.016,112.1743,110.1073,110.2871,1591348.0
2025-04-10 09:30:00,106.37,106.83,102.33,102.84,661545.0,106.2131,106.6724,102.179,102.6883,661545.0
2025-04-10 10:00:00,102.77,104.25,101.69,103.16,230542.0,102.6184,104.0962,101.54,103.0078,230542.0
2025-04-10 10:30:00,103.24,104.53,102.69,102.74,1214899.0,103.0877,104.3758,102.5385,102.5884,1214899.0
2025-04-10 11:00:00,102.73,103.86,101.53,101.6,288180.0,102.5785,103.7068,101.3802,101.4501,288180.0
2025-04-10 11:30:00,101.39,102.16,100.03,100.36,283597.0,101.2404,102.0093,99.8824,100.2119,283597.0
2025-04-10 12:00:00,100.27,101.0,97.94,98.34,390746.0,100.1221,100.851,97.7955,98.1949,390746.0
2025-04-10 12:30:00,98.39,101.0,98.32,100.77,425046.0,98.2449,100.851,98.175,100.6213,425046.0
2025-04-10 13:00:00,100.61,102.15,98.52,101.7,706118.0,100.4616,101.9993,98.3747,101.55,706118.0
2025-04-10 13:30:00,101.66,104.12,101.32,103.52,844168.0,101.51,103.9664,101.1705,103.3673,844168.0
2025-04-10 14:00:00,103.52,104.27,102.05,104.01,706088.0,103.3673,104.1162,101.8995,103.8566,706088.0
2025-04-10 14:30:00,103.91,104.31,102.73,102.88,603265.0,103.7567,104.1561,102.5785,102.7282,603265.0
2025-04-10 15:00:00,102.83,103.76,101.09,101.21,402317.0,102.6783,103.6069,100.9409,101.0607,402317.0
2025-04-10 15:30:00,101.14,101.97,99.05,101.86,1568753.0,100.9908,101.8196,98.9039,101.7097,1568753.0
2025-04-11 09:30:00,100.04,100.74,96.58,98.12,837525.0,99.8924,100.5914,96.4375,97.9753,837525.0
2025-04-11 10:00:00,98.12,99.2,96.86,97.0,555138.0,97.9753,99.0537,96.7171,96.8569,555138.0
2025-04-11 10:30:00,97.02,98.4,96.76,97.18,563625.0,96.8769,98.2548,96.6173,97.0366,563625.0
2025-04-11 11:00:00,97.18,98.69,96.45,97.12,479194.0,97.0366,98.5444,96.3077,96.9767,479194.0
2025-04-11 11:30:00,97.0,98.36,96.9,98.25,286474.0,96.8569,98.2149,96.7571,98.1051,286474.0
2025-04-11 12:00:00,98.27,98.77,97.91,98.31,227440.0,98.125,98.6243,97.7656,98.165,227440.0
2025-04-11 12:30:00,98.27,99.7,98.26,99.44,286990.0,98.125,99.5529,98.115,99.2933,286990.0
2025-04-11 13:00:00,99.44,100.23,98.9,99.31,187259.0,99.2933,100.0821,98.7541,99.1635,187259.0
2025-04-11 13:30:00,99.33,101.34,99.02,100.86,285498.0,99.1835,101.1905,98.8739,100.7112,285498.0
2025-04-11 14:00:00,100.84,101.16,99.61,100.02,323490.0,100.6912,101.0108,99.4631,99.8724,323490.0
2025-04-11 14:30:00,100.02,100.66,99.66,100.16,234056.0,99.8724,100.5115,99.513,100.0122,234056.0
2025-04-11 15:00:00,100.21,101.15,100.15,100.72,327743.0,100.0622,101.0008,100.0023,100.5714,327743.0
2025-04-11 15:30:00,100.71,101.71,100.45,101.42,947513.0,100.5614,101.56,100.3018,101.2704,947513.0
2025-04-14 09:30:00,104.5,105.08,101.53,102.55,353586.0,104.3458,104.925,101.3802,102.3987,353586.0
2025-04-14 10:00:00,102.54,104.64,102.43,104.45,483662.0,102.3887,104.4856,102.2789,104.2959,483662.0
2025-04-14 10:30:00,104.45,104.75,104.02,104.05,288433.0,104.2959,104.5955,103.8665,103.8965,288433.0
2025-04-14 11:00:00,104.05,104.05,103.21,103.32,299173.0,103.8965,103.8965,103.0577,103.1676,299173.0
2025-04-14 11:30:00,103.33,103.7,101.83,102.11,138415.0,103.1776,103.547,101.6798,101.9594,138415.0
2025-04-14 12:00:00,102.07,103.05,101.99,102.47,625873.0,101.9194,102.898,101.8395,102.3188,625873.0
2025-04-14 12:30:00,102.52,103.16,102.18,102.26,123021.0,102.3688,103.0078,102.0293,102.1091,123021.0
2025-04-14 13:00:00,102.23,103.7,102.15,102.65,240005.0,102.0792,103.547,101.9993,102.4986,240005.0
2025-04-14 13:30:00,102.65,103.37,102.4,103.01,380806.0,102.4986,103.2175,102.2489,102.858,380806.0
2025-04-14 14:00:00,102.94,103.44,102.87,103.2,634938.0,102.7881,103.2874,102.7182,103.0478,634938.0
2025-04-14 14:30:00,103.2,103.59,103.16,103.32,138847.0,103.0478,103.4372,103.0078,103.1676,138847.0
2025-04-14 15:00:00,103.31,104.15,103.0,103.69,920343.0,103.1576,103.9964,102.8481,103.537,920343.0
2025-04-14 15:30:00,103.68,104.11,103.07,103.13,579878.0,103.527,103.9564,102.9179,102.9779,579878.0
2025-04-15 09:30:00,104.53,105.69,103.71,104.94,451818.0,104.3758,105.5341,103.557,104.7852,451818.0
2025-04-15 10:00:00,104.83,105.74,103.64,104.25,436385.0,104.6754,105.584,103.4871,104.0962,436385.0
2025-04-15 10:30:00,104.25,105.25,104.21,104.66,396756.0,104.0962,105.0947,104.0563,104.5056,396756.0
2025-04-15 11:00:00,104.66,105.27,104.59,105.13,317926.0,104.5056,105.1147,104.4357,104.9749,317926.0
2025-04-15 11:30:00,105.14,105.75,105.08,105.43,132757.0,104.9849,105.594,104.925,105.2745,132757.0
2025-04-15 12:00:00,105.51,105.96,105.45,105.74,107839.0,105.3543,105.8037,105.2944,105.584,107839.0
2025-04-15 12:30:00,105.74,105.85,104.89,105.01,102784.0,105.584,105.6938,104.7353,104.8551,102784.0
2025-04-15 13:00:00,105.01,105.38,104.32,104.63,189478.0,104.8551,105.2245,104.1661,104.4756,189478.0
2025-04-15 13:30:00,104.76,105.14,104.48,104.68,84631.0,104.6055,104.9849,104.3259,104.5256,84631.0
2025-04-15 14:00:00,104.8,104.86,104.07,104.07,164629.0,104.6454,104.7053,103.9165,103.9165,164629.0
2025-04-15 14:30:00,104.16,104.71,104.07,104.55,115665.0,104.0063,104.5555,103.9165,104.3958,115665.0
2025-04-15 15:00:00,104.52,104.87,104.16,104.4,155156.0,104.3658,104.7153,104.0063,104.246,155156.0
2025-04-15 15:30:00,104.33,104.78,104.12,104.2,339656.0,104.1761,104.6254,103.9664,104.0463,339656.0
2025-04-16 09:30:00,102.35,104.37,102.16,102.51,343134.0,102.199,104.216,102.0093,102.3588,343134.0
2025-04-16 10:00:00,102.44,102.84,101.84,102.51,513996.0,102.2889,102.6883,101.6898,102.3588,513996.0
2025-04-16 10:30:00,102.49,102.85,102.17,102.8,290924.0,102.3388,102.6983,102.0193,102.6483,290924.0
2025-04-16 11:00:00,102.83,104.09,102.75,104.06,158298.0,102.6783,103.9364,102.5984,103.9065,158298.0
2025-04-16 11:30:00,104.06,104.15,103.57,103.68,156275.0,103.9065,103.9964,103.4172,103.527,156275.0
2025-04-16 12:00:00,103.74,103.83,103.5,103.74,58025.0,103.587,103.6768,103.3473,103.587,58025.0
2025-04-16 12:30:00,103.8,104.0,103.5,103.52,98754.0,103.6469,103.8466,103.3473,103.3673,98754.0
2025-04-16 13:00:00,103.42,103.68,103.29,103.54,99092.0,103.2674,103.527,103.1376,103.3873,99092.0
2025-04-16 13:30:00,103.52,103.52,100.85,100.93,180145.0,103.3673,103.3673,100.7012,100.7811,180145.0
2025-04-16 14:00:00,100.9,102.25,100.88,101.98,257947.0,100.7512,102.0992,100.7312,101.8296,257947.0
2025-04-16 14:30:00,101.97,102.0,101.16,101.21,217004.0,101.8196,101.8495,101.0108,101.0607,217004.0
2025-04-16 15:00:00,101.15,101.36,100.56,100.92,311159.0,101.0008,101.2105,100.4117,100.7711,311159.0
2025-04-16 15:30:00,100.92,102.48,100.91,102.05,723532.0,100.7711,102.3288,100.7611,101.8995,723532.0
2025-04-17 09:30:00,103.39,104.21,102.42,104.01,285098.0,103.2375,104.0563,102.2689,103.8566,285098.0
2025-04-17 10:00:00,104.0,104.4,102.84,102.84,260593.0,103.8466,104.246,102.6883,102.6883,260593.0
2025-04-17 10:30:00,102.89,103.46,102.74,102.83,103999.0,102.7382,103.3074,102.5884,102.6783,103999.0
2025-04-17 11:00:00,102.9,104.19,102.89,103.51,83018.0,102.7482,104.0363,102.7382,103.3573,83018.0
2025-04-17 11:30:00,103.52,104.45,103.52,103.7,207514.0,103.3673,104.2959,103.3673,103.547,207514.0
2025-04-17 12:00:00,103.83,104.46,103.38,104.33,94553.0,103.6768,104.3059,103.2275,104.1761,94553.0
2025-04-17 12:30:00,104.37,104.94,104.15,104.75,176234.0,104.216,104.7852,103.9964,104.5955,176234.0
2025-04-17 13:00:00,104.81,104.93,103.73,103.94,105776.0,104.6554,104.7752,103.577,103.7867,105776.0
2025-04-17 13:30:00,104.01,104.69,103.91,104.43,79723.0,103.8566,104.5356,103.7567,104.2759,79723.0
2025-04-17 14:00:00,104.49,104.69,104.24,104.4,137633.0,104.3359,104.5356,104.0862,104.246,137633.0
2025-04-17 14:30:00,104.46,104.82,103.93,103.97,167005.0,104.3059,104.6654,103.7767,103.8166,167005.0
2025-04-17 15:00:00,103.96,104.08,103.4,103.63,128868.0,103.8066,103.9265,103.2475,103.4771,128868.0
2025-04-17 15:30:00,103.62,103.99,103.09,103.38,415810.0,103.4671,103.8366,102.9379,103.2275,415810.0
2025-04-21 09:30:00,101.0,102.03,100.06,100.06,128554.0,100.851,101.8795,99.9124,99.9124,128554.0
2025-04-21 10:00:00,100.01,100.12,98.93,99.32,219553.0,99.8625,99.9723,98.7841,99.1735,219553.0
2025-04-21 10:30:00,99.27,99.56,98.37,98.41,91134.0,99.1236,99.4131,98.2249,98.2648,91134.0
2025-04-21 11:00:00,98.47,98.75,97.81,97.96,204698.0,98.3247,98.6043,97.6657,97.8155,204698.0
2025-04-21 11:30:00,98.03,98.07,97.11,97.18,203272.0,97.8854,97.9253,96.9667,97.0366,203272.0
2025-04-21 12:00:00,97.17,97.91,97.17,97.87,240677.0,97.0267,97.7656,97.0267,97.7256,240677.0
2025-04-21 12:30:00,97.87,98.14,97.59,97.7,308463.0,97.7256,97.9952,97.446,97.5559,308463.0
2025-04-21 13:00:00,97.62,97.8,97.03,97.32,162028.0,97.476,97.6557,96.8869,97.1764,162028.0
2025-04-21 13:30:00,97.28,97.47,97.0,97.04,149387.0,97.1365,97.3262,96.8569,96.8968,149387.0
2025-04-21 14:00:00,97.05,97.53,96.95,97.29,192941.0,96.9068,97.3861,96.807,97.1465,192941.0
2025-04-21 14:30:00,97.36,97.53,96.68,96.8,220058.0,97.2164,97.3861,96.5374,96.6572,220058.0
2025-04-21 15:00:00,96.8,97.65,96.77,97.34,217780.0,96.6572,97.5059,96.6272,97.1964,217780.0
2025-04-21 15:30:00,97.34,98.08,97.23,97.94,534310.0,97.1964,97.9353,97.0866,97.7955,534310.0
2025-04-22 09:30:00,99.5,101.3,99.5,100.36,217708.0,99.3532,101.1506,99.3532,100.2119,217708.0
2025-04-22 10:00:00,100.36,101.68,100.28,101.52,351784.0,100.2119,101.53,100.1321,101.3702,351784.0
2025-04-22 10:30:00,101.38,101.97,101.22,101.77,116076.0,101.2304,101.8196,101.0707,101.6199,116076.0
2025-04-22 11:00:00,101.85,102.71,101.81,101.92,147953.0,101.6997,102.5585,101.6598,101.7696,147953.0
2025-04-22 11:30:00,101.92,102.04,101.5,102.04,211254.0,101.7696,101.8895,101.3503,101.8895,211254.0
2025-04-22 12:00:00,102.01,103.48,102.01,103.16,127696.0,101.8595,103.3273,101.8595,103.0078,127696.0
2025-04-22 12:30:00,103.19,103.22,102.31,102.66,189590.0,103.0378,103.0677,102.1591,102.5086,189590.0
2025-04-22 13:00:00,102.62,102.85,101.17,101.29,173887.0,102.4686,102.6983,101.0208,101.1406,173887.0
2025-04-22 13:30:00,101.29,101.89,100.95,101.46,73165.0,101.1406,101.7397,100.8011,101.3103,73165.0
2025-04-22 14:00:00,101.47,102.67,101.45,102.56,134412.0,101.3203,102.5185,101.3003,102.4087,134412.0
2025-04-22 14:30:00,102.56,102.76,102.2,102.61,156832.0,102.4087,102.6084,102.0492,102.4586,156832.0
2025-04-22 15:00:00,102.66,102.68,102.1,102.21,161972.0,102.5086,102.5285,101.9494,102.0592,161972.0
2025-04-22 15:30:00,102.14,102.4,101.86,102.18,1558334.0,101.9893,102.2489,101.7097,102.0293,1558334.0
2025-04-23 09:30:00,108.97,111.66,108.01,110.33,884110.0,108.8092,111.4953,107.8507,110.1672,884110.0
2025-04-23 10:00:00,110.33,111.14,109.41,109.94,472504.0,110.1672,110.976,109.2486,109.7778,472504.0
2025-04-23 10:30:00,109.95,110.39,109.07,109.24,185467.0,109.7878,110.2272,108.9091,109.0788,185467.0
2025-04-23 11:00:00,109.25,109.52,107.81,108.12,160005.0,109.0888,109.3584,107.651,107.9605,160005.0
2025-04-23 11:30:00,108.09,108.28,106.88,107.56,193057.0,107.9305,108.1203,106.7223,107.4013,193057.0
2025-04-23 12:00:00,107.59,107.7,106.16,107.14,929276.0,107.4313,107.5411,106.0034,106.9819,929276.0
2025-04-23 12:30:00,107.12,107.97,106.95,107.79,161020.0,106.962,107.8107,106.7922,107.631,161020.0
2025-04-23 13:00:00,107.73,108.19,107.21,107.69,230769.0,107.5711,108.0304,107.0518,107.5311,230769.0
2025-04-23 13:30:00,107.71,107.94,107.01,107.79,131180.0,107.5511,107.7808,106.8521,107.631,131180.0
2025-04-23 14:00:00,107.77,108.04,107.21,107.26,133354.0,107.611,107.8806,107.0518,107.1018,133354.0
2025-04-23 14:30:00,107.4,107.71,107.04,107.45,288179.0,107.2416,107.5511,106.8821,107.2915,288179.0
2025-04-23 15:00:00,107.45,107.67,106.6,106.7,217223.0,107.2915,107.5112,106.4427,106.5426,217223.0
2025-04-23 15:30:00,106.7,107.18,106.35,106.75,1005152.0,106.5426,107.0219,106.1931,106.5925,1005152.0
2025-04-24 09:30:00,107.26,110.51,106.07,110.38,418640.0,107.1018,110.347,105.9135,110.2172,418640.0
2025-04-24 10:00:00,110.46,111.61,109.5,111.58,474005.0,110.297,111.4454,109.3385,111.4154,474005.0
2025-04-24 10:30:00,111.56,112.19,111.36,112.08,360095.0,111.3954,112.0245,111.1957,111.9147,360095.0
2025-04-24 11:00:00,112.12,112.84,111.96,112.21,336266.0,111.9546,112.6735,111.7948,112.0445,336266.0
2025-04-24 11:30:00,112.19,112.8,111.9,112.52,157273.0,112.0245,112.6336,111.7349,112.354,157273.0
2025-04-24 12:00:00,112.59,113.7,112.38,113.4,218062.0,112.4239,113.5323,112.2142,113.2327,218062.0
2025-04-24 12:30:00,113.41,113.8,113.31,113.61,99989.0,113.2427,113.6321,113.1428,113.4424,99989.0
2025-04-24 13:00:00,113.6,113.96,113.18,113.73,200655.0,113.4324,113.7919,113.013,113.5622,200655.0
2025-04-24 13:30:00,113.76,113.82,112.94,113.07,221822.0,113.5922,113.6521,112.7734,112.9032,221822.0
2025-04-24 14:00:00,113.05,113.26,112.49,112.92,139784.0,112.8832,113.0929,112.3241,112.7534,139784.0
2025-04-24 14:30:00,112.92,113.64,112.9,113.26,138834.0,112.7534,113.4724,112.7334,113.0929,138834.0
2025-04-24 15:00:00,113.27,113.43,112.98,113.05,169200.0,113.1029,113.2627,112.8133,112.8832,169200.0
2025-04-24 15:30:00,112.97,113.73,112.85,113.35,522151.0,112.8033,113.5622,112.6835,113.1828,522151.0
2025-04-25 09:30:00,112.51,114.25,112.31,112.73,229836.0,112.344,114.0815,112.1443,112.5637,229836.0
2025-04-25 10:00:00,112.93,113.55,112.12,112.6,313007.0,112.7634,113.3825,111.9546,112.4339,313007.0
2025-04-25 10:30:00,112.53,113.91,112.27,113.8,194418.0,112.364,113.742,112.1044,113.6321,194418.0
2025-04-25 11:00:00,113.8,113.93,113.31,113.31,115069.0,113.6321,113.7619,113.1428,113.1428,115069.0
2025-04-25 11:30:00,113.35,113.57,113.04,113.25,84170.0,113.1828,113.4025,112.8732,113.0829,84170.0
2025-04-25 12:00:00,113.36,113.7,113.16,113.48,129660.0,113.1928,113.5323,112.9931,113.3126,129660.0
2025-04-25 12:30:00,113.47,114.0,113.43,113.81,89304.0,113.3026,113.8318,113.2627,113.6421,89304.0
2025-04-25 13:00:00,113.81,114.49,113.78,114.28,82816.0,113.6421,114.3211,113.6121,114.1114,82816.0
2025-04-25 13:30:00,114.28,114.51,112.81,113.13,122404.0,114.1114,114.3411,112.6436,112.9631,122404.0
2025-04-25 14:00:00,113.14,113.95,113.11,113.8,98792.0,112.9731,113.7819,112.9431,113.6321,98792.0
2025-04-25 14:30:00,113.8,114.12,113.66,113.9,90028.0,113.6321,113.9516,113.4923,113.732,90028.0
2025-04-25 15:00:00,113.85,114.03,113.73,113.78,114664.0,113.682,113.8618,113.5622,113.6121,114664.0
2025-04-25 15:30:00,113.78,113.99,113.41,113.65,419452.0,113.6121,113.8218,113.2427,113.4823,419452.0
2025-04-28 09:30:00,114.0,116.5,113.93,114.63,203140.0,113.8318,116.3281,113.7619,114.4609,203140.0
2025-04-28 10:00:00,114.56,115.41,114.13,115.23,99468.0,114.391,115.2397,113.9616,115.06,99468.0
2025-04-28 10:30:00,115.28,115.33,114.26,114.27,159453.0,115.1099,115.1599,114.0914,114.1014,159453.0
2025-04-28 11:00:00,114.3,114.47,112.52,112.53,247737.0,114.1314,114.3011,112.354,112.364,247737.0
2025-04-28 11:30:00,112.61,113.2,112.59,112.91,108092.0,112.4439,113.033,112.4239,112.7434,108092.0
2025-04-28 12:00:00,112.94,112.98,112.18,112.35,104252.0,112.7734,112.8133,112.0145,112.1843,104252.0
2025-04-28 12:30:00,112.4,112.87,112.37,112.59,100073.0,112.2342,112.7035,112.2042,112.4239,100073.0
2025-04-28 13:00:00,112.51,112.64,112.18,112.23,180506.0,112.344,112.4738,112.0145,112.0644,180506.0
2025-04-28 13:30:00,112.26,112.94,112.11,112.89,82700.0,112.0944,112.7734,111.9446,112.7235,82700.0
2025-04-28 14:00:00,112.9,113.27,112.73,113.14,75237.0,112.7334,113.1029,112.5637,112.9731,75237.0
2025-04-28 14:30:00,113.15,113.57,113.0,113.5,182622.0,112.9831,113.4025,112.8333,113.3326,182622.0
2025-04-28 15:00:00,113.5,114.02,113.43,113.96,345719.0,113.3326,113.8518,113.2627,113.7919,345719.0
2025-04-28 15:30:00,113.96,114.74,113.77,113.91,870687.0,113.7919,114.5707,113.6022,113.742,870687.0
2025-04-29 09:30:00,113.69,114.07,112.78,113.06,419529.0,113.5223,113.9017,112.6136,112.8932,419529.0
2025-04-29 10:00:00,113.04,113.98,112.69,112.94,337962.0,112.8732,113.8119,112.5238,112.7734,337962.0
2025-04-29 10:30:00,112.86,113.88,112.86,113.84,306587.0,112.6935,113.712,112.6935,113.6721,306587.0
2025-04-29 11:00:00,113.85,114.29,113.6,114.2,136070.0,113.682,114.1214,113.4324,114.0315,136070.0
2025-04-29 11:30:00,114.13,114.61,113.85,114.16,87366.0,113.9616,114.4409,113.682,113.9916,87366.0
2025-04-29 12:00:00,114.16,114.82,114.12,114.51,132372.0,113.9916,114.6506,113.9516,114.3411,132372.0
2025-04-29 12:30:00,114.47,114.99,113.77,114.02,79233.0,114.3011,114.8204,113.6022,113.8518,79233.0
2025-04-29 13:00:00,114.11,114.49,113.94,114.36,97551.0,113.9417,114.3211,113.7719,114.1913,97551.0
2025-04-29 13:30:00,114.36,115.12,114.36,114.83,102589.0,114.1913,114.9502,114.1913,114.6606,102589.0
2025-04-29 14:00:00,114.78,115.16,114.4,114.59,94290.0,114.6107,114.9901,114.2312,114.421,94290.0
2025-04-29 14:30:00,114.67,114.79,114.47,114.63,98079.0,114.5008,114.6207,114.3011,114.4609,98079.0
2025-04-29 15:00:00,114.65,115.0,114.55,114.66,113149.0,114.4809,114.8303,114.381,114.4909,113149.0
2025-04-29 15:30:00,114.69,114.82,114.26,114.34,385097.0,114.5208,114.6506,114.0914,114.1713,385097.0
2025-04-30 09:30:00,110.26,110.93,109.05,109.65,285371.0,110.0973,110.7664,108.8891,109.4882,285371.0
2025-04-30 10:00:00,109.47,111.31,109.47,111.29,129346.0,109.3085,111.1458,109.3085,111.1258,129346.0
2025-04-30 10:30:00,111.24,111.79,111.02,111.55,114460.0,111.0759,111.6251,110.8562,111.3854,114460.0
2025-04-30 11:00:00,111.6,112.61,111.57,112.47,169174.0,111.4354,112.4439,111.4054,112.3041,169174.0
2025-04-30 11:30:00,112.47,113.2,112.41,112.98,209668.0,112.3041,113.033,112.2442,112.8133,209668.0
2025-04-30 12:00:00,112.97,113.22,112.13,112.26,96425.0,112.8033,113.053,111.9646,112.0944,96425.0
2025-04-30 12:30:00,112.24,113.03,112.06,112.73,130462.0,112.0744,112.8633,111.8947,112.5637,130462.0
2025-04-30 13:00:00,112.74,112.93,111.95,112.63,98974.0,112.5737,112.7634,111.7848,112.4638,98974.0
2025-04-30 13:30:00,112.63,113.12,112.54,112.97,81905.0,112.4638,112.9531,112.374,112.8033,81905.0
2025-04-30 14:00:00,112.91,113.75,112.72,113.04,114160.0,112.7434,113.5822,112.5537,112.8732,114160.0
2025-04-30 14:30:00,113.01,113.17,112.43,112.43,75239.0,112.8433,113.003,112.2641,112.2641,75239.0
2025-04-30 15:00:00,112.49,112.97,112.49,112.72,121656.0,112.3241,112.8033,112.3241,112.5537,121656.0
2025-04-30 15:30:00,112.74,114.8,112.61,114.27,617669.0,112.5737,114.6306,112.4439,114.1014,617669.0
2025-05-01 09:30:00,115.56,116.85,113.46,114.6,603868.0,115.3895,116.6776,113.2926,114.4309,603868.0
2025-05-01 10:00:00,114.75,116.75,114.59,116.26,475442.0,114.5807,116.5778,114.421,116.0885,475442.0
2025-05-01 10:30:00,116.18,116.51,115.32,116.32,191953.0,116.0086,116.3381,115.1499,116.1484,191953.0
2025-05-01 11:00:00,116.27,118.1,116.15,117.48,332181.0,116.0985,117.9258,115.9787,117.3067,332181.0
2025-05-01 11:30:00,117.48,117.5,115.5,115.68,145159.0,117.3067,117.3267,115.3296,115.5093,145159.0
2025-05-01 12:00:00,115.67,116.38,115.58,116.03,177857.0,115.4994,116.2083,115.4095,115.8588,177857.0
2025-05-01 12:30:00,115.98,116.14,115.65,115.68,127488.0,115.8089,115.9687,115.4794,115.5093,127488.0
2025-05-01 13:00:00,115.75,116.73,115.72,116.37,109765.0,115.5792,116.5578,115.5493,116.1983,109765.0
2025-05-01 13:30:00,116.39,116.41,115.53,116.09,102056.0,116.2183,116.2383,115.3596,115.9187,102056.0
2025-05-01 14:00:00,116.08,116.34,115.44,115.95,92321.0,115.9088,116.1684,115.2697,115.7789,92321.0
2025-05-01 14:30:00,116.0,116.28,115.84,116.05,106990.0,115.8289,116.1085,115.6691,115.8788,106990.0
2025-05-01 15:00:00,116.09,116.19,115.72,115.91,81563.0,115.9187,116.0186,115.5493,115.739,81563.0
2025-05-01 15:30:00,115.92,116.29,114.21,114.49,549673.0,115.749,116.1184,114.0415,114.3211,549673.0
2025-05-02 09:30:00,116.5,118.41,116.25,116.53,407640.0,116.3281,118.2353,116.0785,116.3581,407640.0
2025-05-02 10:00:00,116.4,117.15,115.99,117.15,150590.0,116.2283,116.9772,115.8189,116.9772,150590.0
2025-05-02 10:30:00,117.15,117.63,116.23,116.39,190383.0,116.9772,117.4565,116.0585,116.2183,190383.0
2025-05-02 11:00:00,116.46,116.54,115.93,116.05,103806.0,116.2882,116.3681,115.759,115.8788,103806.0
2025-05-02 11:30:00,116.05,116.68,116.0,116.57,130466.0,115.8788,116.5079,115.8289,116.398,130466.0
2025-05-02 12:00:00,116.57,117.95,116.54,117.62,164330.0,116.398,117.776,116.3681,117.4465,164330.0
2025-05-02 12:30:00,117.68,118.04,117.45,117.63,83356.0,117.5064,117.8659,117.2767,117.4565,83356.0
2025-05-02 13:00:00,117.6,117.65,117.29,117.41,69824.0,117.4265,117.4764,117.117,117.2368,69824.0
2025-05-02 13:30:00,117.45,117.73,117.35,117.7,54013.0,117.2767,117.5563,117.1769,117.5264,54013.0
2025-05-02 14:00:00,117.71,118.07,117.6,117.6,63410.0,117.5364,117.8958,117.4265,117.4265,63410.0
2025-05-02 14:30:00,117.61,117.76,117.14,117.35,62650.0,117.4365,117.5863,116.9672,117.1769,62650.0
2025-05-02 15:00:00,117.34,117.63,117.22,117.54,108848.0,117.1669,117.4565,117.0471,117.3666,108848.0
2025-05-02 15:30:00,117.53,117.58,116.86,116.92,531968.0,117.3566,117.4065,116.6876,116.7475,531968.0
2025-05-05 09:30:00,115.51,117.33,115.0,116.81,166428.0,115.3396,117.1569,114.8303,116.6377,166428.0
2025-05-05 10:00:00,116.91,117.61,116.02,116.77,237086.0,116.7375,117.4365,115.8488,116.5977,237086.0
2025-05-05 10:30:00,116.85,117.56,116.76,117.11,151030.0,116.6776,117.3866,116.5878,116.9372,151030.0
2025-05-05 11:00:00,117.18,117.34,116.68,117.03,70378.0,117.0071,117.1669,116.5079,116.8574,70378.0
2025-05-05 11:30:00,117.03,117.04,116.25,116.26,88474.0,116.8574,116.8673,116.0785,116.0885,88474.0
2025-05-05 12:00:00,116.25,116.91,116.17,116.78,50381.0,116.0785,116.7375,115.9986,116.6077,50381.0
2025-05-05 12:30:00,116.79,117.11,116.69,117.11,59441.0,116.6177,116.9372,116.5179,116.9372,59441.0
2025-05-05 13:00:00,117.04,117.04,116.41,116.64,71044.0,116.8673,116.8673,116.2383,116.4679,71044.0
2025-05-05 13:30:00,116.62,116.87,116.48,116.71,83936.0,116.448,116.6976,116.3082,116.5378,83936.0
2025-05-05 14:00:00,116.77,116.87,116.57,116.64,155973.0,116.5977,116.6976,116.398,116.4679,155973.0
2025-05-05 14:30:00,116.64,116.78,116.31,116.47,58390.0,116.4679,116.6077,116.1384,116.2982,58390.0
2025-05-05 15:00:00,116.39,116.4,115.76,115.87,114600.0,116.2183,116.2283,115.5892,115.6991,114600.0
2025-05-05 15:30:00,115.81,115.91,114.7,114.8,670968.0,115.6392,115.739,114.5308,114.6306,670968.0
2025-05-06 09:30:00,113.0,114.0,112.02,113.28,474060.0,112.8333,113.8318,111.8547,113.1129,474060.0
2025-05-06 10:00:00,113.4,114.95,113.18,114.62,179019.0,113.2327,114.7804,113.013,114.4509,179019.0
2025-05-06 10:30:00,114.71,114.82,114.17,114.43,72875.0,114.5408,114.6506,114.0016,114.2612,72875.0
2025-05-06 11:00:00,114.44,114.93,114.35,114.78,89262.0,114.2712,114.7605,114.1813,114.6107,89262.0
2025-05-06 11:30:00,114.8,114.85,114.22,114.26,110076.0,114.6306,114.6806,114.0515,114.0914,110076.0
2025-05-06 12:00:00,114.28,115.1,114.17,114.56,127797.0,114.1114,114.9302,114.0016,114.391,127797.0
2025-05-06 12:30:00,114.54,114.66,113.56,113.61,88815.0,114.371,114.4909,113.3925,113.4424,88815.0
2025-05-06 13:00:00,113.64,114.19,113.56,113.72,100918.0,113.4724,114.0215,113.3925,113.5522,100918.0
2025-05-06 13:30:00,113.74,113.88,113.39,113.52,53347.0,113.5722,113.712,113.2227,113.3525,53347.0
2025-05-06 14:00:00,113.49,114.25,113.49,114.24,73472.0,113.3226,114.0815,113.3226,114.0715,73472.0
2025-05-06 14:30:00,114.23,114.35,114.05,114.33,84530.0,114.0615,114.1813,113.8818,114.1613,84530.0
2025-05-06 15:00:00,114.34,114.46,114.16,114.37,105269.0,114.1713,114.2911,113.9916,114.2013,105269.0
2025-05-06 15:30:00,114.37,114.57,113.58,113.65,427621.0,114.2013,114.401,113.4124,113.4823,427621.0
2025-05-07 09:30:00,114.63,116.04,113.63,115.95,235901.0,114.4609,115.8688,113.4624,115.7789,235901.0
2025-05-07 10:00:00,115.94,116.5,115.84,116.2,174635.0,115.769,116.3281,115.6691,116.0286,174635.0
2025-05-07 10:30:00,116.11,116.56,115.35,115.46,186980.0,115.9387,116.388,115.1798,115.2897,186980.0
2025-05-07 11:00:00,115.45,115.7,115.05,115.45,129275.0,115.2797,115.5293,114.8803,115.2797,129275.0
2025-05-07 11:30:00,115.43,115.69,115.21,115.52,115417.0,115.2597,115.5193,115.04,115.3496,115417.0
2025-05-07 12:00:00,115.5,115.79,115.38,115.47,116612.0,115.3296,115.6192,115.2098,115.2997,116612.0
2025-05-07 12:30:00,115.47,116.54,115.46,116.39,102536.0,115.2997,116.3681,115.2897,116.2183,102536.0
2025-05-07 13:00:00,116.38,116.72,116.25,116.4,110459.0,116.2083,116.5478,116.0785,116.2283,110459.0
2025-05-07 13:30:00,116.43,116.43,115.63,115.77,149972.0,116.2582,116.2582,115.4594,115.5992,149972.0
2025-05-07 14:00:00,115.78,116.29,114.81,115.5,179440.0,115.6092,116.1184,114.6406,115.3296,179440.0
2025-05-07 14:30:00,115.48,116.54,115.33,116.43,191803.0,115.3096,116.3681,115.1599,116.2582,191803.0
2025-05-07 15:00:00,116.41,116.52,115.36,115.41,194381.0,116.2383,116.3481,115.1898,115.2397,194381.0
2025-05-07 15:30:00,115.46,116.91,115.13,116.2,532425.0,115.2897,116.7375,114.9602,116.0286,532425.0
2025-05-08 09:30:00,118.42,118.44,116.87,118.09,239134.0,118.2453,118.2653,116.6976,117.9158,239134.0
2025-05-08 10:00:00,118.08,118.72,117.64,118.19,186096.0,117.9058,118.5449,117.4665,118.0156,186096.0
2025-05-08 10:30:00,118.23,118.52,117.4,117.67,532199.0,118.0556,118.3452,117.2268,117.4964,532199.0
2025-05-08 11:00:00,117.63,119.8,117.53,119.33,275420.0,117.4565,119.6233,117.3566,119.154,275420.0
2025-05-08 11:30:00,119.38,120.27,119.13,119.73,209414.0,119.2039,120.0926,118.9543,119.5534,209414.0
2025-05-08 12:00:00,119.68,120.38,119.68,119.98,272723.0,119.5034,120.2024,119.5034,119.803,272723.0
2025-05-08 12:30:00,120.02,120.66,119.93,120.62,172708.0,119.8429,120.482,119.7531,120.4421,172708.0
2025-05-08 13:00:00,120.66,121.12,119.31,120.75,521812.0,120.482,120.9413,119.134,120.5719,521812.0
2025-05-08 13:30:00,120.64,120.85,120.01,120.17,142123.0,120.462,120.6717,119.833,119.9927,142123.0
2025-05-08 14:00:00,120.12,120.55,120.0,120.5,190429.0,119.9428,120.3722,119.823,120.3222,190429.0
2025-05-08 14:30:00,120.51,120.71,120.42,120.48,256518.0,120.3322,120.5319,120.2424,120.3023,256518.0
2025-05-08 15:00:00,120.48,120.64,119.72,120.55,400812.0,120.3023,120.462,119.5434,120.3722,400812.0
2025-05-08 15:30:00,120.57,120.59,118.65,118.8,1158427.0,120.3921,120.4121,118.475,118.6247,1158427.0
2025-05-09 09:30:00,119.46,120.4,118.85,120.34,423518.0,119.2838,120.2224,118.6747,120.1625,423518.0
2025-05-09 10:00:00,120.48,120.72,118.75,119.06,284462.0,120.3023,120.5419,118.5748,118.8844,284462.0
2025-05-09 10:30:00,118.99,119.17,118.32,118.9,174203.0,118.8145,118.9942,118.1455,118.7246,174203.0
2025-05-09 11:00:00,118.91,119.06,118.34,118.57,101026.0,118.7346,118.8844,118.1654,118.3951,101026.0
2025-05-09 11:30:00,118.54,118.97,118.33,118.86,148343.0,118.3651,118.7945,118.1554,118.6847,148343.0
2025-05-09 12:00:00,118.86,118.86,117.9,117.95,78489.0,118.6847,118.6847,117.7261,117.776,78489.0
2025-05-09 12:30:00,117.95,118.15,117.54,117.66,179627.0,117.776,117.9757,117.3666,117.4864,179627.0
2025-05-09 13:00:00,117.66,118.19,117.57,117.92,182474.0,117.4864,118.0156,117.3966,117.746,182474.0
2025-05-09 13:30:00,117.94,118.48,117.78,118.35,138406.0,117.766,118.3052,117.6062,118.1754,138406.0
2025-05-09 14:00:00,118.36,118.45,118.02,118.19,129117.0,118.1854,118.2753,117.8459,118.0156,129117.0
2025-05-09 14:30:00,118.17,118.36,118.04,118.21,125309.0,117.9957,118.1854,117.8659,118.0356,125309.0
2025-05-09 15:00:00,118.22,118.41,117.96,118.03,204279.0,118.0456,118.2353,117.786,117.8559,204279.0
2025-05-09 15:30:00,118.05,118.21,117.74,118.07,423578.0,117.8759,118.0356,117.5663,117.8958,423578.0
2025-05-12 09:30:00,126.72,128.72,125.91,126.31,1019512.0,126.72,128.72,125.91,126.31,1019512.0
2025-05-12 10:00:00,126.28,127.04,125.27,125.57,505015.0,126.28,127.04,125.27,125.57,505015.0
2025-05-12 10:30:00,125.57,125.57,124.27,125.01,213083.0,125.57,125.57,124.27,125.01,213083.0
2025-05-12 11:00:00,125.0,125.27,124.11,124.43,155932.0,125.0,125.27,124.11,124.43,155932.0
2025-05-12 11:30:00,124.48,124.82,124.1,124.31,166044.0,124.48,124.82,124.1,124.31,166044.0
2025-05-12 12:00:00,124.31,125.16,124.18,124.87,135055.0,124.31,125.16,124.18,124.87,135055.0
2025-05-12 12:30:00,124.92,125.66,124.89,125.63,79244.0,124.92,125.66,124.89,125.63,79244.0
2025-05-12 13:00:00,125.68,125.91,125.35,125.58,157990.0,125.68,125.91,125.35,125.58,157990.0
2025-05-12 13:30:00,125.61,125.79,125.28,125.64,202262.0,125.61,125.79,125.28,125.64,202262.0
2025-05-12 14:00:00,125.64,125.83,125.08,125.73,182892.0,125.64,125.83,125.08,125.73,182892.0
2025-05-12 14:30:00,125.75,126.04,125.49,125.62,299906.0,125.75,126.04,125.49,125.62,299906.0
2025-05-12 15:00:00,125.61,125.79,125.0,125.04,346518.0,125.61,125.79,125.0,125.04,346518.0
2025-05-12 15:30:00,125.0,125.37,124.71,125.24,681041.0,125.0,125.37,124.71,125.24,681041.0
2025-05-13 09:30:00,125.27,126.61,124.45,126.48,291731.0,125.27,126.61,124.45,126.48,291731.0
2025-05-13 10:00:00,126.49,127.69,126.41,127.21,264846.0,126.49,127.69,126.41,127.21,264846.0
2025-05-13 10:30:00,127.26,127.56,126.62,127.2,140065.0,127.26,127.56,126.62,127.2,140065.0
2025-05-13 11:00:00,127.22,127.55,127.02,127.38,172684.0,127.22,127.55,127.02,127.38,172684.0
2025-05-13 11:30:00,127.36,128.68,127.27,128.08,207472.0,127.36,128.68,127.27,128.08,207472.0
2025-05-13 12:00:00,128.07,128.15,127.58,127.88,218710.0,128.07,128.15,127.58,127.88,218710.0
2025-05-13 12:30:00,127.88,128.29,127.83,128.04,170728.0,127.88,128.29,127.83,128.04,170728.0
2025-05-13 13:00:00,128.07,128.64,128.02,128.36,191112.0,128.07,128.64,128.02,128.36,191112.0
2025-05-13 13:30:00,128.33,128.68,127.91,128.05,221275.0,128.33,128.68,127.91,128.05,221275.0
2025-05-13 14:00:00,128.03,128.07,127.7,127.89,154813.0,128.03,128.07,127.7,127.89,154813.0
2025-05-13 14:30:00,127.91,128.12,127.59,128.06,121699.0,127.91,128.12,127.59,128.06,121699.0
2025-05-13 15:00:00,128.06,128.08,127.7,127.75,108210.0,128.06,128.08,127.7,127.75,108210.0
2025-05-13 15:30:00,127.76,128.1,126.82,126.85,653787.0,127.76,128.1,126.82,126.85,653787.0
2025-05-14 09:30:00,128.69,129.23,127.51,128.72,602195.0,128.69,129.23,127.51,128.72,602195.0
2025-05-14 10:00:00,128.67,129.75,128.22,128.75,301330.0,128.67,129.75,128.22,128.75,301330.0
2025-05-14 10:30:00,128.77,129.72,128.61,129.43,188865.0,128.77,129.72,128.61,129.43,188865.0
2025-05-14 11:00:00,129.42,129.42,128.63,129.12,189240.0,129.42,129.42,128.63,129.12,189240.0
2025-05-14 11:30:00,129.06,129.46,129.02,129.11,104330.0,129.06,129.46,129.02,129.11,104330.0
2025-05-14 12:00:00,129.11,129.64,129.0,129.27,169261.0,129.11,129.64,129.0,129.27,169261.0
2025-05-14 12:30:00,129.3,129.82,129.08,129.25,159524.0,129.3,129.82,129.08,129.25,159524.0
2025-05-14 13:00:00,129.18,129.3,128.35,128.6,101302.0,129.18,129.3,128.35,128.6,101302.0
2025-05-14 13:30:00,128.67,129.22,128.62,129.11,82935.0,128.67,129.22,128.62,129.11,82935.0
2025-05-14 14:00:00,129.13,129.19,128.66,128.71,63517.0,129.13,129.19,128.66,128.71,63517.0
2025-05-14 14:30:00,128.76,129.23,128.75,128.93,81927.0,128.76,129.23,128.75,128.93,81927.0
2025-05-14 15:00:00,128.94,129.22,128.73,128.93,119260.0,128.94,129.22,128.73,128.93,119260.0
2025-05-14 15:30:00,128.91,129.44,128.87,129.0,460901.0,128.91,129.44,128.87,129.0,460901.0
2025-05-15 09:30:00,126.93,128.03,125.21,125.52,331816.0,126.93,128.03,125.21,125.52,331816.0
2025-05-15 10:00:00,125.53,125.9,124.55,124.97,255556.0,125.53,125.9,124.55,124.97,255556.0
2025-05-15 10:30:00,125.0,125.54,124.6,125.37,282543.0,125.0,125.54,124.6,125.37,282543.0
2025-05-15 11:00:00,125.37,125.65,125.27,125.4,148478.0,125.37,125.65,125.27,125.4,148478.0
2025-05-15 11:30:00,125.39,125.65,125.24,125.57,137020.0,125.39,125.65,125.24,125.57,137020.0
2025-05-15 12:00:00,125.56,125.71,125.03,125.33,158765.0,125.56,125.71,125.03,125.33,158765.0
2025-05-15 12:30:00,125.3,125.82,125.23,125.57,155570.0,125.3,125.82,125.23,125.57,155570.0
2025-05-15 13:00:00,125.55,125.8,125.51,125.53,109833.0,125.55,125.8,125.51,125.53,109833.0
2025-05-15 13:30:00,125.57,125.95,125.28,125.36,176331.0,125.57,125.95,125.28,125.36,176331.0
2025-05-15 14:00:00,125.36,125.5,125.11,125.48,251111.0,125.36,125.5,125.11,125.48,251111.0
2025-05-15 14:30:00,125.51,125.89,125.49,125.81,91172.0,125.51,125.89,125.49,125.81,91172.0
2025-05-15 15:00:00,125.86,126.16,125.63,125.81,201798.0,125.86,126.16,125.63,125.81,201798.0
2025-05-15 15:30:00,125.82,126.02,125.34,125.63,546272.0,125.82,126.02,125.34,125.63,546272.0
2025-05-16 09:30:00,125.89,126.66,125.21,125.9,258724.0,125.89,126.66,125.21,125.9,258724.0
2025-05-16 10:00:00,125.91,125.97,125.17,125.23,105900.0,125.91,125.97,125.17,125.23,105900.0
2025-05-16 10:30:00,125.23,125.57,124.61,125.38,79597.0,125.23,125.57,124.61,125.38,79597.0
2025-05-16 11:00:00,125.42,125.67,125.27,125.59,49141.0,125.42,125.67,125.27,125.59,49141.0
2025-05-16 11:30:00,125.59,125.81,125.49,125.62,48106.0,125.59,125.81,125.49,125.62,48106.0
2025-05-16 12:00:00,125.59,126.09,125.58,125.82,51758.0,125.59,126.09,125.58,125.82,51758.0
2025-05-16 12:30:00,125.84,126.25,125.79,126.18,56329.0,125.84,126.25,125.79,126.18,56329.0
2025-05-16 13:00:00,126.13,126.52,126.11,126.34,53981.0,126.13,126.52,126.11,126.34,53981.0
2025-05-16 13:30:00,126.37,126.42,125.93,125.93,42874.0,126.37,126.42,125.93,125.93,42874.0
2025-05-16 14:00:00,125.93,126.09,125.78,126.07,52726.0,125.93,126.09,125.78,126.07,52726.0
2025-05-16 14:30:00,126.02,126.15,125.83,125.95,61900.0,126.02,126.15,125.83,125.95,61900.0
2025-05-16 15:00:00,125.95,126.13,125.83,125.89,89580.0,125.95,126.13,125.83,125.89,89580.0
2025-05-16 15:30:00,125.89,126.06,125.79,125.91,242739.0,125.89,126.06,125.79,125.91,242739.0
2025-05-19 09:30:00,122.65,124.85,122.18,124.58,300098.0,122.65,124.85,122.18,124.58,300098.0
2025-05-19 10:00:00,124.58,125.73,124.57,124.88,96790.0,124.58,125.73,124.57,124.88,96790.0
2025-05-19 10:30:00,124.88,125.35,124.68,124.87,73346.0,124.88,125.35,124.68,124.87,73346.0
2025-05-19 11:00:00,124.88,125.36,124.69,124.76,92140.0,124.88,125.36,124.69,124.76,92140.0
2025-05-19 11:30:00,124.78,125.33,124.77,125.13,43050.0,124.78,125.33,124.77,125.13,43050.0
2025-05-19 12:00:00,125.18,125.48,125.02,125.36,68693.0,125.18,125.48,125.02,125.36,68693.0
2025-05-19 12:30:00,125.34,125.68,125.25,125.68,46412.0,125.34,125.68,125.25,125.68,46412.0
2025-05-19 13:00:00,125.64,125.95,125.55,125.64,71009.0,125.64,125.95,125.55,125.64,71009.0
2025-05-19 13:30:00,125.63,125.88,125.51,125.63,72390.0,125.63,125.88,125.51,125.63,72390.0
2025-05-19 14:00:00,125.61,125.8,125.29,125.46,66910.0,125.61,125.8,125.29,125.46,66910.0
2025-05-19 14:30:00,125.43,125.62,125.28,125.48,68129.0,125.43,125.62,125.28,125.48,68129.0
2025-05-19 15:00:00,125.47,125.55,125.21,125.34,79772.0,125.47,125.55,125.21,125.34,79772.0
2025-05-19 15:30:00,125.31,125.57,125.2,125.5,317522.0,125.31,125.57,125.2,125.5,317522.0
2025-05-20 09:30:00,123.66,125.4,123.66,124.39,281647.0,123.66,125.4,123.66,124.39,281647.0
2025-05-20 10:00:00,124.4,125.19,124.3,124.46,209035.0,124.4,125.19,124.3,124.46,209035.0
2025-05-20 10:30:00,124.5,124.88,124.33,124.4,74155.0,124.5,124.88,124.33,124.4,74155.0
2025-05-20 11:00:00,124.39,124.5,124.18,124.35,86892.0,124.39,124.5,124.18,124.35,86892.0
2025-05-20 11:30:00,124.37,124.7,124.21,124.44,112033.0,124.37,124.7,124.21,124.44,112033.0
2025-05-20 12:00:00,124.44,124.64,124.2,124.21,269904.0,124.44,124.64,124.2,124.21,269904.0
2025-05-20 12:30:00,124.23,124.35,123.9,124.19,131778.0,124.23,124.35,123.9,124.19,131778.0
2025-05-20 13:00:00,124.16,124.23,123.95,124.05,84148.0,124.16,124.23,123.95,124.05,84148.0
2025-05-20 13:30:00,124.06,124.49,123.95,124.43,83385.0,124.06,124.49,123.95,124.43,83385.0
2025-05-20 14:00:00,124.42,124.53,123.56,123.56,86474.0,124.42,124.53,123.56,123.56,86474.0
2025-05-20 14:30:00,123.54,123.87,123.47,123.66,126882.0,123.54,123.87,123.47,123.66,126882.0
2025-05-20 15:00:00,123.64,123.94,123.25,123.86,103527.0,123.64,123.94,123.25,123.86,103527.0
2025-05-20 15:30:00,123.87,124.3,123.87,124.15,273630.0,123.87,124.3,123.87,124.15,273630.0
2025-05-21 09:30:00,122.47,122.89,121.66,122.44,189903.0,122.47,122.89,121.66,122.44,189903.0
2025-05-21 10:00:00,122.44,122.57,121.5,121.52,213963.0,122.44,122.57,121.5,121.52,213963.0
2025-05-21 10:30:00,121.49,121.57,120.65,121.48,192991.0,121.49,121.57,120.65,121.48,192991.0
2025-05-21 11:00:00,121.47,121.87,121.37,121.51,150293.0,121.47,121.87,121.37,121.51,150293.0
2025-05-21 11:30:00,121.54,121.7,121.28,121.32,92652.0,121.54,121.7,121.28,121.32,92652.0
2025-05-21 12:00:00,121.36,121.51,121.04,121.2,61289.0,121.36,121.51,121.04,121.2,61289.0
2025-05-21 12:30:00,121.17,121.54,121.16,121.23,47378.0,121.17,121.54,121.16,121.23,47378.0
2025-05-21 13:00:00,121.23,121.26,118.9,118.9,155093.0,121.23,121.26,118.9,118.9,155093.0
2025-05-21 13:30:00,118.9,119.83,118.71,119.28,279661.0,118.9,119.83,118.71,119.28,279661.0
2025-05-21 14:00:00,119.24,119.4,118.66,118.95,159975.0,119.24,119.4,118.66,118.95,159975.0
2025-05-21 14:30:00,118.93,119.11,118.26,118.26,134347.0,118.93,119.11,118.26,118.26,134347.0
2025-05-21 15:00:00,118.26,118.5,117.65,117.84,207451.0,118.26,118.5,117.65,117.84,207451.0
2025-05-21 15:30:00,117.87,118.37,117.72,117.75,491343.0,117.87,118.37,117.72,117.75,491343.0
2025-05-22 09:30:00,117.56,117.79,116.5,117.68,310153.0,117.56,117.79,116.5,117.68,310153.0
2025-05-22 10:00:00,117.73,118.25,117.24,117.53,173581.0,117.73,118.25,117.24,117.53,173581.0
2025-05-22 10:30:00,117.6,117.7,117.1,117.6,141836.0,117.6,117.7,117.1,117.6,141836.0
2025-05-22 11:00:00,117.57,118.21,117.56,117.87,131733.0,117.57,118.21,117.56,117.87,131733.0
2025-05-22 11:30:00,117.84,118.22,116.94,117.65,238820.0,117.84,118.22,116.94,117.65,238820.0
2025-05-22 12:00:00,117.67,118.13,117.6,118.01,110798.0,117.67,118.13,117.6,118.01,110798.0
2025-05-22 12:30:00,118.0,118.0,117.5,117.57,50256.0,118.0,118.0,117.5,117.57,50256.0
2025-05-22 13:00:00,117.57,118.07,117.51,117.98,56863.0,117.57,118.07,117.51,117.98,56863.0
2025-05-22 13:30:00,118.0,118.22,117.91,118.05,81273.0,118.0,118.22,117.91,118.05,81273.0
2025-05-22 14:00:00,118.05,118.63,118.0,118.28,124489.0,118.05,118.63,118.0,118.28,124489.0
2025-05-22 14:30:00,118.31,118.59,118.27,118.4,74954.0,118.31,118.59,118.27,118.4,74954.0
2025-05-22 15:00:00,118.44,118.96,118.26,118.86,191684.0,118.44,118.96,118.26,118.86,191684.0
2025-05-22 15:30:00,118.86,118.92,118.06,118.25,452304.0,118.86,118.92,118.06,118.25,452304.0
2025-05-23 09:30:00,115.06,117.31,115.0,116.96,288112.0,115.06,117.31,115.0,116.96,288112.0
2025-05-23 10:00:00,116.99,117.38,116.81,116.98,219918.0,116.99,117.38,116.81,116.98,219918.0
2025-05-23 10:30:00,117.0,117.44,116.62,116.76,102755.0,117.0,117.44,116.62,116.76,102755.0
2025-05-23 11:00:00,116.76,117.02,116.52,116.92,135437.0,116.76,117.02,116.52,116.92,135437.0
2025-05-23 11:30:00,116.91,117.5,116.89,116.94,135156.0,116.91,117.5,116.89,116.94,135156.0
2025-05-23 12:00:00,116.94,117.63,116.92,117.47,75242.0,116.94,117.63,116.92,117.47,75242.0
2025-05-23 12:30:00,117.43,117.69,117.16,117.27,103049.0,117.43,117.69,117.16,117.27,103049.0
2025-05-23 13:00:00,117.27,117.9,117.21,117.83,99628.0,117.27,117.9,117.21,117.83,99628.0
2025-05-23 13:30:00,117.83,117.9,117.61,117.83,55489.0,117.83,117.9,117.61,117.83,55489.0
2025-05-23 14:00:00,117.81,118.19,117.35,117.52,139942.0,117.81,118.19,117.35,117.52,139942.0
2025-05-23 14:30:00,117.46,117.75,117.32,117.46,109946.0,117.46,117.75,117.32,117.46,109946.0
2025-05-23 15:00:00,117.47,117.79,117.26,117.36,126467.0,117.47,117.79,117.26,117.36,126467.0
2025-05-23 15:30:00,117.34,117.62,116.82,117.18,309121.0,117.34,117.62,116.82,117.18,309121.0
2025-05-27 09:30:00,119.02,119.6,117.43,118.73,214710.0,119.02,119.6,117.43,118.73,214710.0
2025-05-27 10:00:00,118.83,119.32,118.69,119.17,109360.0,118.83,119.32,118.69,119.17,109360.0
2025-05-27 10:30:00,119.11,119.26,118.78,119.26,109290.0,119.11,119.26,118.78,119.26,109290.0
2025-05-27 11:00:00,119.23,119.92,119.22,119.87,108958.0,119.23,119.92,119.22,119.87,108958.0
2025-05-27 11:30:00,119.89,120.16,119.77,120.15,70448.0,119.89,120.16,119.77,120.15,70448.0
2025-05-27 12:00:00,120.14,120.28,119.87,120.05,79651.0,120.14,120.28,119.87,120.05,79651.0
2025-05-27 12:30:00,120.06,120.54,120.04,120.15,57193.0,120.06,120.54,120.04,120.15,57193.0
2025-05-27 13:00:00,120.15,120.74,120.13,120.63,52514.0,120.15,120.74,120.13,120.63,52514.0
2025-05-27 13:30:00,120.61,120.79,120.36,120.76,66859.0,120.61,120.79,120.36,120.76,66859.0
2025-05-27 14:00:00,120.79,120.86,120.48,120.52,86028.0,120.79,120.86,120.48,120.52,86028.0
2025-05-27 14:30:00,120.54,120.7,120.53,120.56,79986.0,120.54,120.7,120.53,120.56,79986.0
2025-05-27 15:00:00,120.55,120.85,120.49,120.78,114570.0,120.55,120.85,120.49,120.78,114570.0
2025-05-27 15:30:00,120.81,121.01,120.64,120.94,493533.0,120.81,121.01,120.64,120.94,493533.0
2025-05-28 09:30:00,121.63,122.0,120.58,120.73,201548.0,121.63,122.0,120.58,120.73,201548.0
2025-05-28 10:00:00,120.71,120.84,120.26,120.27,102942.0,120.71,120.84,120.26,120.27,102942.0
2025-05-28 10:30:00,120.29,120.61,120.21,120.38,53786.0,120.29,120.61,120.21,120.38,53786.0
2025-05-28 11:00:00,120.42,120.86,120.42,120.69,111422.0,120.42,120.86,120.42,120.69,111422.0
2025-05-28 11:30:00,120.67,120.83,120.26,120.31,162751.0,120.67,120.83,120.26,120.31,162751.0
2025-05-28 12:00:00,120.34,120.86,120.34,120.78,48171.0,120.34,120.86,120.34,120.78,48171.0
2025-05-28 12:30:00,120.76,121.11,120.66,120.95,129580.0,120.76,121.11,120.66,120.95,129580.0
2025-05-28 13:00:00,120.95,121.38,120.93,121.2,54741.0,120.95,121.38,120.93,121.2,54741.0
2025-05-28 13:30:00,121.21,121.29,121.0,121.15,58418.0,121.21,121.29,121.0,121.15,58418.0
2025-05-28 14:00:00,121.17,121.46,121.16,121.39,66932.0,121.17,121.46,121.16,121.39,66932.0
2025-05-28 14:30:00,121.4,121.52,120.76,121.27,114124.0,121.4,121.52,120.76,121.27,114124.0
2025-05-28 15:00:00,121.28,121.6,121.18,121.22,128235.0,121.28,121.6,121.18,121.22,128235.0
2025-05-28 15:30:00,121.19,121.24,120.58,121.02,376457.0,121.19,121.24,120.58,121.02,376457.0
2025-05-29 09:30:00,122.5,122.72,121.07,122.08,195993.0,122.5,122.72,121.07,122.08,195993.0
2025-05-29 10:00:00,122.01,122.3,121.0,121.57,269704.0,122.01,122.3,121.0,121.57,269704.0
2025-05-29 10:30:00,121.56,121.71,120.98,121.6,122072.0,121.56,121.71,120.98,121.6,122072.0
2025-05-29 11:00:00,121.62,122.21,121.36,122.15,81556.0,121.62,122.21,121.36,122.15,81556.0
2025-05-29 11:30:00,122.15,122.17,121.16,121.23,142701.0,122.15,122.17,121.16,121.23,142701.0
2025-05-29 12:00:00,121.21,121.84,120.98,121.64,130844.0,121.21,121.84,120.98,121.64,130844.0
2025-05-29 12:30:00,121.62,122.09,121.61,122.02,96853.0,121.62,122.09,121.61,122.02,96853.0
2025-05-29 13:00:00,122.0,122.24,121.71,121.72,80620.0,122.0,122.24,121.71,121.72,80620.0
2025-05-29 13:30:00,121.71,122.04,121.69,121.85,61535.0,121.71,122.04,121.69,121.85,61535.0
2025-05-29 14:00:00,121.87,122.45,121.87,121.96,114045.0,121.87,122.45,121.87,121.96,114045.0
2025-05-29 14:30:00,121.96,122.37,121.95,122.12,108067.0,121.96,122.37,121.95,122.12,108067.0
2025-05-29 15:00:00,122.12,122.32,121.84,122.05,128121.0,122.12,122.32,121.84,122.05,128121.0
2025-05-29 15:30:00,122.06,122.58,122.06,122.34,479754.0,122.06,122.58,122.06,122.34,479754.0
2025-05-30 09:30:00,121.48,121.99,120.13,120.2,165991.0,121.48,121.99,120.13,120.2,165991.0
2025-05-30 10:00:00,120.23,121.38,120.2,121.26,124722.0,120.23,121.38,120.2,121.26,124722.0
2025-05-30 10:30:00,121.26,121.53,120.89,121.02,103423.0,121.26,121.53,120.89,121.02,103423.0
2025-05-30 11:00:00,121.0,121.43,120.88,121.33,84901.0,121.0,121.43,120.88,121.33,84901.0
2025-05-30 11:30:00,121.29,121.32,120.38,120.77,73036.0,121.29,121.32,120.38,120.77,73036.0
2025-05-30 12:00:00,120.82,120.98,119.7,119.72,78125.0,120.82,120.98,119.7,119.72,78125.0
2025-05-30 12:30:00,119.88,119.92,119.11,119.49,86620.0,119.88,119.92,119.11,119.49,86620.0
2025-05-30 13:00:00,119.42,120.33,119.42,120.27,134423.0,119.42,120.33,119.42,120.27,134423.0
2025-05-30 13:30:00,120.28,120.55,120.14,120.28,50434.0,120.28,120.55,120.14,120.28,50434.0
2025-05-30 14:00:00,120.23,120.87,120.21,120.7,75733.0,120.23,120.87,120.21,120.7,75733.0
2025-05-30 14:30:00,120.69,120.92,120.56,120.75,67419.0,120.69,120.92,120.56,120.75,67419.0
2025-05-30 15:00:00,120.72,121.33,120.67,121.33,77850.0,120.72,121.33,120.67,121.33,77850.0
2025-05-30 15:30:00,121.31,121.61,121.03,121.41,539912.0,121.31,121.61,121.03,121.41,539912.0
2025-06-02 09:30:00,120.66,121.24,119.13,119.47,234113.0,120.66,121.24,119.13,119.47,234113.0
2025-06-02 10:00:00,119.38,119.95,118.86,119.89,173526.0,119.38,119.95,118.86,119.89,173526.0
2025-06-02 10:30:00,119.9,120.31,119.6,120.27,166590.0,119.9,120.31,119.6,120.27,166590.0
2025-06-02 11:00:00,120.29,120.6,120.06,120.46,142085.0,120.29,120.6,120.06,120.46,142085.0
2025-06-02 11:30:00,120.47,120.83,120.46,120.64,83794.0,120.47,120.83,120.46,120.64,83794.0
2025-06-02 12:00:00,120.66,120.78,120.4,120.68,67347.0,120.66,120.78,120.4,120.68,67347.0
2025-06-02 12:30:00,120.7,120.82,120.47,120.72,62499.0,120.7,120.82,120.47,120.72,62499.0
2025-06-02 13:00:00,120.74,120.91,120.72,120.85,81724.0,120.74,120.91,120.72,120.85,81724.0
2025-06-02 13:30:00,120.84,121.15,120.79,121.12,56687.0,120.84,121.15,120.79,121.12,56687.0
2025-06-02 14:00:00,121.13,121.67,120.92,121.41,112298.0,121.13,121.67,120.92,121.41,112298.0
2025-06-02 14:30:00,121.43,121.74,121.35,121.72,150927.0,121.43,121.74,121.35,121.72,150927.0
2025-06-02 15:00:00,121.71,122.0,121.63,121.92,111397.0,121.71,122.0,121.63,121.92,111397.0
2025-06-02 15:30:00,121.92,121.93,121.49,121.86,556891.0,121.92,121.93,121.49,121.86,556891.0
2025-06-03 09:30:00,120.5,120.9,119.44,119.6,468020.0,120.5,120.9,119.44,119.6,468020.0
2025-06-03 10:00:00,119.63,120.85,119.63,120.84,350375.0,119.63,120.85,119.63,120.84,350375.0
2025-06-03 10:30:00,120.84,120.89,120.32,120.8,417416.0,120.84,120.89,120.32,120.8,417416.0
2025-06-03 11:00:00,120.82,120.96,120.58,120.75,398827.0,120.82,120.96,120.58,120.75,398827.0
2025-06-03 11:30:00,120.72,120.88,120.27,120.69,188517.0,120.72,120.88,120.27,120.69,188517.0
2025-06-03 12:00:00,120.66,121.0,120.49,120.88,169863.0,120.66,121.0,120.49,120.88,169863.0
2025-06-03 12:30:00,120.9,121.23,120.78,120.83,194255.0,120.9,121.23,120.78,120.83,194255.0
2025-06-03 13:00:00,120.86,121.03,120.76,120.84,128154.0,120.86,121.03,120.76,120.84,128154.0
2025-06-03 13:30:00,120.83,121.03,120.65,120.69,108512.0,120.83,121.03,120.65,120.69,108512.0
2025-06-03 14:00:00,120.68,120.72,120.23,120.71,233319.0,120.68,120.72,120.23,120.71,233319.0
2025-06-03 14:30:00,120.71,120.79,120.49,120.75,163440.0,120.71,120.79,120.49,120.75,163440.0
2025-06-03 15:00:00,120.75,120.9,120.65,120.66,119978.0,120.75,120.9,120.65,120.66,119978.0
2025-06-03 15:30:00,120.68,120.75,120.38,120.5,677466.0,120.68,120.75,120.38,120.5,677466.0
2025-06-04 09:30:00,121.28,121.89,120.89,121.79,149121.0,121.28,121.89,120.89,121.79,149121.0
2025-06-04 10:00:00,121.76,122.26,120.97,122.18,165720.0,121.76,122.26,120.97,122.18,165720.0
2025-06-04 10:30:00,122.11,122.12,120.86,121.47,86464.0,122.11,122.12,120.86,121.47,86464.0
2025-06-04 11:00:00,121.49,121.54,121.19,121.28,92198.0,121.49,121.54,121.19,121.28,92198.0
2025-06-04 11:30:00,121.19,121.63,121.14,121.6,99286.0,121.19,121.63,121.14,121.6,99286.0
2025-06-04 12:00:00,121.6,121.63,120.88,121.18,66164.0,121.6,121.63,120.88,121.18,66164.0
2025-06-04 12:30:00,121.15,121.58,121.14,121.24,110396.0,121.15,121.58,121.14,121.24,110396.0
2025-06-04 13:00:00,121.28,121.63,121.26,121.59,83499.0,121.28,121.63,121.26,121.59,83499.0
2025-06-04 13:30:00,121.59,121.69,121.46,121.51,67044.0,121.59,121.69,121.46,121.51,67044.0
2025-06-04 14:00:00,121.55,121.74,121.41,121.49,64948.0,121.55,121.74,121.41,121.49,64948.0
2025-06-04 14:30:00,121.54,121.54,121.03,121.15,58216.0,121.54,121.54,121.03,121.15,58216.0
2025-06-04 15:00:00,121.11,121.24,120.79,120.9,117528.0,121.11,121.24,120.79,120.9,117528.0
2025-06-04 15:30:00,120.94,120.97,120.49,120.5,321660.0,120.94,120.97,120.49,120.5,321660.0
2025-06-05 09:30:00,120.6,121.04,119.19,119.34,90746.0,120.6,121.04,119.19,119.34,90746.0
2025-06-05 10:00:00,119.26,120.19,119.26,120.19,76298.0,119.26,120.19,119.26,120.19,76298.0
2025-06-05 10:30:00,120.19,120.84,119.67,120.55,86756.0,120.19,120.84,119.67,120.55,86756.0
2025-06-05 11:00:00,120.55,121.18,120.35,121.12,85848.0,120.55,121.18,120.35,121.12,85848.0
2025-06-05 11:30:00,121.1,121.28,120.8,121.21,81652.0,121.1,121.28,120.8,121.21,81652.0
2025-06-05 12:00:00,121.2,121.38,120.91,121.32,105928.0,121.2,121.38,120.91,121.32,105928.0
2025-06-05 12:30:00,121.34,121.4,120.06,120.38,97279.0,121.34,121.4,120.06,120.38,97279.0
2025-06-05 13:00:00,120.34,121.12,120.22,121.08,64259.0,120.34,121.12,120.22,121.08,64259.0
2025-06-05 13:30:00,121.08,121.28,120.89,120.99,120334.0,121.08,121.28,120.89,120.99,120334.0
2025-06-05 14:00:00,120.97,121.2,120.58,121.1,75242.0,120.97,121.2,120.58,121.1,75242.0
2025-06-05 14:30:00,121.07,121.43,121.04,121.15,121283.0,121.07,121.43,121.04,121.15,121283.0
2025-06-05 15:00:00,121.1,121.26,119.54,120.07,104815.0,121.1,121.26,119.54,120.07,104815.0
2025-06-05 15:30:00,120.07,120.83,120.06,120.65,361073.0,120.07,120.83,120.06,120.65,361073.0
2025-06-06 09:30:00,122.98,124.79,122.0,123.53,135908.0,122.98,124.79,122.0,123.53,135908.0
2025-06-06 10:00:00,123.59,123.75,122.77,123.4,95016.0,123.59,123.75,122.77,123.4,95016.0
2025-06-06 10:30:00,123.32,123.67,123.08,123.58,52061.0,123.32,123.67,123.08,123.58,52061.0
2025-06-06 11:00:00,123.55,123.94,123.09,123.3,79171.0,123.55,123.94,123.09,123.3,79171.0
2025-06-06 11:30:00,123.3,123.59,122.98,123.46,90492.0,123.3,123.59,122.98,123.46,90492.0
2025-06-06 12:00:00,123.43,123.53,123.09,123.11,57398.0,123.43,123.53,123.09,123.11,57398.0
2025-06-06 12:30:00,123.12,123.27,122.52,122.69,48977.0,123.12,123.27,122.52,122.69,48977.0
2025-06-06 13:00:00,122.73,122.98,122.58,122.78,39092.0,122.73,122.98,122.58,122.78,39092.0
2025-06-06 13:30:00,122.78,122.87,122.65,122.74,35968.0,122.78,122.87,122.65,122.74,35968.0
2025-06-06 14:00:00,122.76,123.1,122.75,122.93,37928.0,122.76,123.1,122.75,122.93,37928.0
2025-06-06 14:30:00,122.94,123.19,122.88,123.02,47664.0,122.94,123.19,122.88,123.02,47664.0
2025-06-06 15:00:00,123.06,123.33,123.03,123.27,116382.0,123.06,123.33,123.03,123.27,116382.0
2025-06-06 15:30:00,123.27,123.53,122.98,123.4,447258.0,123.27,123.53,122.98,123.4,447258.0
2025-06-09 09:30:00,124.95,124.95,122.59,124.2,97458.0,124.95,124.95,122.59,124.2,97458.0
2025-06-09 10:00:00,124.21,124.35,123.5,123.95,99758.0,124.21,124.35,123.5,123.95,99758.0
2025-06-09 10:30:00,124.0,124.02,123.3,123.76,65295.0,124.0,124.02,123.3,123.76,65295.0
2025-06-09 11:00:00,123.8,123.91,122.83,122.88,90612.0,123.8,123.91,122.83,122.88,90612.0
2025-06-09 11:30:00,122.92,123.47,122.92,123.39,107420.0,122.92,123.47,122.92,123.39,107420.0
2025-06-09 12:00:00,123.36,123.67,123.2,123.34,85851.0,123.36,123.67,123.2,123.34,85851.0
2025-06-09 12:30:00,123.26,123.53,123.02,123.48,68994.0,123.26,123.53,123.02,123.48,68994.0
2025-06-09 13:00:00,123.45,124.14,123.45,124.09,112392.0,123.45,124.14,123.45,124.09,112392.0
2025-06-09 13:30:00,124.12,124.26,123.98,124.14,40999.0,124.12,124.26,123.98,124.14,40999.0
2025-06-09 14:00:00,124.14,124.23,123.95,124.05,39574.0,124.14,124.23,123.95,124.05,39574.0
2025-06-09 14:30:00,124.05,124.09,123.82,123.91,39817.0,124.05,124.09,123.82,123.91,39817.0
2025-06-09 15:00:00,123.91,123.97,123.48,123.55,61748.0,123.91,123.97,123.48,123.55,61748.0
2025-06-09 15:30:00,123.54,123.59,123.2,123.25,334544.0,123.54,123.59,123.2,123.25,334544.0
2025-06-10 09:30:00,123.22,123.76,122.91,123.42,103141.0,123.22,123.76,122.91,123.42,103141.0
2025-06-10 10:00:00,123.42,124.79,123.32,124.58,182688.0,123.42,124.79,123.32,124.58,182688.0
2025-06-10 10:30:00,124.52,124.88,124.07,124.09,163779.0,124.52,124.88,124.07,124.09,163779.0
2025-06-10 11:00:00,124.05,124.53,123.98,124.14,116419.0,124.05,124.53,123.98,124.14,116419.0
2025-06-10 11:30:00,124.14,124.14,123.27,123.83,101108.0,124.14,124.14,123.27,123.83,101108.0
2025-06-10 12:00:00,123.85,124.11,123.57,123.79,44249.0,123.85,124.11,123.57,123.79,44249.0
2025-06-10 12:30:00,123.78,123.9,123.51,123.7,85260.0,123.78,123.9,123.51,123.7,85260.0
2025-06-10 13:00:00,123.69,123.78,123.0,123.05,105219.0,123.69,123.78,123.0,123.05,105219.0
2025-06-10 13:30:00,123.05,123.13,122.67,122.73,84582.0,123.05,123.13,122.67,122.73,84582.0
2025-06-10 14:00:00,122.76,123.03,122.44,122.88,105166.0,122.76,123.03,122.44,122.88,105166.0
2025-06-10 14:30:00,122.89,123.3,122.86,123.12,91978.0,122.89,123.3,122.86,123.12,91978.0
2025-06-10 15:00:00,123.18,123.66,123.16,123.62,75883.0,123.18,123.66,123.16,123.62,75883.0
2025-06-10 15:30:00,123.61,124.18,123.46,124.02,359385.0,123.61,124.18,123.46,124.02,359385.0
2025-06-11 09:30:00,125.22,127.23,125.0,126.94,308518.0,125.22,127.23,125.0,126.94,308518.0
2025-06-11 10:00:00,127.02,127.37,126.41,126.97,293471.0,127.02,127.37,126.41,126.97,293471.0
2025-06-11 10:30:00,126.96,127.23,126.83,127.1,153182.0,126.96,127.23,126.83,127.1,153182.0
2025-06-11 11:00:00,127.1,127.3,126.68,127.0,181032.0,127.1,127.3,126.68,127.0,181032.0
2025-06-11 11:30:00,127.01,127.21,126.77,126.92,158858.0,127.01,127.21,126.77,126.92,158858.0
2025-06-11 12:00:00,126.93,127.01,126.06,126.51,171276.0,126.93,127.01,126.06,126.51,171276.0
2025-06-11 12:30:00,126.53,126.63,126.22,126.53,100263.0,126.53,126.63,126.22,126.53,100263.0
2025-06-11 13:00:00,126.48,127.12,126.44,127.01,126408.0,126.48,127.12,126.44,127.01,126408.0
2025-06-11 13:30:00,127.0,127.04,126.37,126.38,115330.0,127.0,127.04,126.37,126.38,115330.0
2025-06-11 14:00:00,126.41,126.5,125.19,125.62,134654.0,126.41,126.5,125.19,125.62,134654.0
2025-06-11 14:30:00,125.56,126.13,125.31,125.56,116369.0,125.56,126.13,125.31,125.56,116369.0
2025-06-11 15:00:00,125.56,125.66,125.15,125.4,141395.0,125.56,125.66,125.15,125.4,141395.0
2025-06-11 15:30:00,125.43,126.05,125.01,126.0,1092982.0,125.43,126.05,125.01,126.0,1092982.0
2025-06-12 09:30:00,124.43,125.37,124.43,124.84,217476.0,124.43,125.37,124.43,124.84,217476.0
2025-06-12 10:00:00,124.88,125.69,124.76,125.6,78278.0,124.88,125.69,124.76,125.6,78278.0
2025-06-12 10:30:00,125.61,125.92,125.18,125.22,83394.0,125.61,125.92,125.18,125.22,83394.0
2025-06-12 11:00:00,125.27,125.5,124.63,124.85,160666.0,125.27,125.5,124.63,124.85,160666.0
2025-06-12 11:30:00,124.85,125.11,124.46,125.1,95551.0,124.85,125.11,124.46,125.1,95551.0
2025-06-12 12:00:00,125.07,125.38,124.92,125.34,60352.0,125.07,125.38,124.92,125.34,60352.0
2025-06-12 12:30:00,125.3,125.48,125.03,125.09,41432.0,125.3,125.48,125.03,125.09,41432.0
2025-06-12 13:00:00,125.12,125.66,125.12,125.53,75364.0,125.12,125.66,125.12,125.53,75364.0
2025-06-12 13:30:00,125.52,125.75,125.52,125.69,44091.0,125.52,125.75,125.52,125.69,44091.0
2025-06-12 14:00:00,125.7,125.83,125.49,125.53,48685.0,125.7,125.83,125.49,125.53,48685.0
2025-06-12 14:30:00,125.53,125.78,125.46,125.76,40283.0,125.53,125.78,125.46,125.76,40283.0
2025-06-12 15:00:00,125.76,125.84,125.47,125.6,114398.0,125.76,125.84,125.47,125.6,114398.0
2025-06-12 15:30:00,125.58,125.8,125.02,125.27,347850.0,125.58,125.8,125.02,125.27,347850.0
2025-06-13 09:30:00,123.0,123.73,121.94,122.11,281367.0,123.0,123.73,121.94,122.11,281367.0
2025-06-13 10:00:00,122.14,122.72,121.62,121.68,192929.0,122.14,122.72,121.62,121.68,192929.0
2025-06-13 10:30:00,121.73,122.72,121.55,122.57,211680.0,121.73,122.72,121.55,122.57,211680.0
2025-06-13 11:00:00,122.57,123.41,122.34,123.25,181614.0,122.57,123.41,122.34,123.25,181614.0
2025-06-13 11:30:00,123.31,123.64,123.13,123.32,109552.0,123.31,123.64,123.13,123.32,109552.0
2025-06-13 12:00:00,123.31,123.77,123.27,123.34,190299.0,123.31,123.77,123.27,123.34,190299.0
2025-06-13 12:30:00,123.33,123.55,122.87,123.14,140477.0,123.33,123.55,122.87,123.14,140477.0
2025-06-13 13:00:00,123.14,123.32,122.66,122.66,178817.0,123.14,123.32,122.66,122.66,178817.0
2025-06-13 13:30:00,122.64,122.95,122.38,122.76,136302.0,122.64,122.95,122.38,122.76,136302.0
2025-06-13 14:00:00,122.74,122.88,121.72,121.72,205295.0,122.74,122.88,121.72,121.72,205295.0
2025-06-13 14:30:00,121.74,122.01,121.28,121.81,148861.0,121.74,122.01,121.28,121.81,148861.0
2025-06-13 15:00:00,121.83,121.89,121.33,121.5,89313.0,121.83,121.89,121.33,121.5,89313.0
2025-06-13 15:30:00,121.46,121.66,121.12,121.35,339626.0,121.46,121.66,121.12,121.35,339626.0
2025-06-16 09:30:00,122.41,123.33,121.64,122.79,169146.0,122.41,123.33,121.64,122.79,169146.0
2025-06-16 10:00:00,122.82,124.7,122.81,124.49,94331.0,122.82,124.7,122.81,124.49,94331.0
2025-06-16 10:30:00,124.44,125.13,124.4,125.11,66706.0,124.44,125.13,124.4,125.11,66706.0
2025-06-16 11:00:00,125.07,125.26,124.61,124.62,54495.0,125.07,125.26,124.61,124.62,54495.0
2025-06-16 11:30:00,124.67,124.76,124.24,124.29,41189.0,124.67,124.76,124.24,124.29,41189.0
2025-06-16 12:00:00,124.29,124.34,123.92,124.07,39703.0,124.29,124.34,123.92,124.07,39703.0
2025-06-16 12:30:00,124.12,124.16,123.75,123.84,50024.0,124.12,124.16,123.75,123.84,50024.0
2025-06-16 13:00:00,123.88,123.97,123.6,123.89,58538.0,123.88,123.97,123.6,123.89,58538.0
2025-06-16 13:30:00,123.88,124.05,123.59,123.61,44369.0,123.88,124.05,123.59,123.61,44369.0
2025-06-16 14:00:00,123.62,124.03,123.62,123.69,27548.0,123.62,124.03,123.62,123.69,27548.0
2025-06-16 14:30:00,123.68,123.69,123.31,123.51,31267.0,123.68,123.69,123.31,123.51,31267.0
2025-06-16 15:00:00,123.53,123.62,123.31,123.42,76540.0,123.53,123.62,123.31,123.42,76540.0
2025-06-16 15:30:00,123.42,123.51,123.16,123.4,167945.0,123.42,123.51,123.16,123.4,167945.0
2025-06-17 09:30:00,122.05,122.83,121.61,121.99,187757.0,122.05,122.83,121.61,121.99,187757.0
2025-06-17 10:00:00,122.0,122.35,121.72,122.05,173200.0,122.0,122.35,121.72,122.05,173200.0
2025-06-17 10:30:00,122.08,122.29,121.2,121.35,115111.0,122.08,122.29,121.2,121.35,115111.0
2025-06-17 11:00:00,121.33,121.51,120.73,120.79,106280.0,121.33,121.51,120.73,120.79,106280.0
2025-06-17 11:30:00,120.77,120.78,120.34,120.69,141115.0,120.77,120.78,120.34,120.69,141115.0
2025-06-17 12:00:00,120.69,121.27,120.67,121.07,93652.0,120.69,121.27,120.67,121.07,93652.0
2025-06-17 12:30:00,121.08,121.24,120.6,120.63,90798.0,121.08,121.24,120.6,120.63,90798.0
2025-06-17 13:00:00,120.64,120.95,120.43,120.43,76398.0,120.64,120.95,120.43,120.43,76398.0
2025-06-17 13:30:00,120.46,120.74,119.95,120.23,82509.0,120.46,120.74,119.95,120.23,82509.0
2025-06-17 14:00:00,120.19,120.42,119.9,120.04,103478.0,120.19,120.42,119.9,120.04,103478.0
2025-06-17 14:30:00,120.07,120.56,119.83,120.56,93741.0,120.07,120.56,119.83,120.56,93741.0
2025-06-17 15:00:00,120.55,120.94,120.46,120.93,58416.0,120.55,120.94,120.46,120.93,58416.0
2025-06-17 15:30:00,120.92,121.24,120.8,121.06,234503.0,120.92,121.24,120.8,121.06,234503.0
2025-06-18 09:30:00,120.82,122.81,120.39,122.5,95925.0,120.82,122.81,120.39,122.5,95925.0
2025-06-18 10:00:00,122.52,123.71,122.43,123.55,95237.0,122.52,123.71,122.43,123.55,95237.0
2025-06-18 10:30:00,123.58,123.86,123.27,123.52,105828.0,123.58,123.86,123.27,123.52,105828.0
2025-06-18 11:00:00,123.54,123.61,122.93,123.23,81840.0,123.54,123.61,122.93,123.23,81840.0
2025-06-18 11:30:00,123.28,123.35,122.9,123.15,91388.0,123.28,123.35,122.9,123.15,91388.0
2025-06-18 12:00:00,123.09,123.36,122.93,122.99,62666.0,123.09,123.36,122.93,122.99,62666.0
2025-06-18 12:30:00,123.0,123.18,122.51,122.53,60465.0,123.0,123.18,122.51,122.53,60465.0
2025-06-18 13:00:00,122.52,122.76,122.34,122.53,121672.0,122.52,122.76,122.34,122.53,121672.0
2025-06-18 13:30:00,122.53,122.82,122.33,122.59,45383.0,122.53,122.82,122.33,122.59,45383.0
2025-06-18 14:00:00,122.66,123.13,122.41,122.73,70387.0,122.66,123.13,122.41,122.73,70387.0
2025-06-18 14:30:00,122.71,123.54,122.08,122.16,73257.0,122.71,123.54,122.08,122.16,73257.0
2025-06-18 15:00:00,122.09,122.89,121.9,122.19,47549.0,122.09,122.89,121.9,122.19,47549.0
2025-06-18 15:30:00,122.14,122.83,122.1,122.38,200889.0,122.14,122.83,122.1,122.38,200889.0
2025-06-20 09:30:00,123.81,125.16,123.4,124.03,672027.0,123.81,125.16,123.4,124.03,672027.0
2025-06-20 10:00:00,123.94,124.39,122.82,123.27,111190.0,123.94,124.39,122.82,123.27,111190.0
2025-06-20 10:30:00,123.34,123.66,122.67,123.03,56106.0,123.34,123.66,122.67,123.03,56106.0
2025-06-20 11:00:00,122.97,123.46,122.65,123.35,35757.0,122.97,123.46,122.65,123.35,35757.0
2025-06-20 11:30:00,123.39,123.67,123.12,123.22,41646.0,123.39,123.67,123.12,123.22,41646.0
2025-06-20 12:00:00,123.2,123.27,122.89,123.09,34435.0,123.2,123.27,122.89,123.09,34435.0
2025-06-20 12:30:00,123.1,123.29,122.98,123.18,17195.0,123.1,123.29,122.98,123.18,17195.0
2025-06-20 13:00:00,123.16,123.47,122.86,122.91,42890.0,123.16,123.47,122.86,122.91,42890.0
2025-06-20 13:30:00,122.85,122.99,122.61,122.99,49825.0,122.85,122.99,122.61,122.99,49825.0
2025-06-20 14:00:00,122.94,123.4,122.94,123.25,41076.0,122.94,123.4,122.94,123.25,41076.0
2025-06-20 14:30:00,123.28,123.28,122.59,122.74,31886.0,123.28,123.28,122.59,122.74,31886.0
2025-06-20 15:00:00,122.7,122.99,122.59,122.66,47317.0,122.7,122.99,122.59,122.66,47317.0
2025-06-20 15:30:00,122.69,122.98,122.48,122.62,293952.0,122.69,122.98,122.48,122.62,293952.0