date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-17 09:30:00,145.4,147.15,145.05,146.55,313290.8,138.427,140.0931,138.0938,139.5218,313290.8
2019-07-17 10:00:00,146.55,149.5,145.5,149.3,283232.8,139.5218,142.3304,138.5222,142.1399,283232.8
2019-07-17 10:30:00,149.25,152.45,148.55,152.35,339148.6,142.0923,145.1389,141.4259,145.0437,339148.6
2019-07-17 11:00:00,152.3,155.8,152.2,155.05,360852.6,144.9961,148.3282,144.9009,147.6142,360852.6
2019-07-17 11:30:00,155.1,156.05,154.25,155.95,273871.2,147.6618,148.5662,146.8526,148.471,273871.2
2019-07-17 12:00:00,155.95,156.75,153.9,154.65,175840.6,148.471,149.2327,146.5193,147.2334,175840.6
2019-07-17 12:30:00,154.7,156.1,154.65,155.95,90291.0,147.281,148.6138,147.2334,148.471,90291.0
2019-07-17 13:00:00,156.0,156.5,155.4,156.2,107851.0,148.5186,148.9946,147.9474,148.709,107851.0
2019-07-17 13:30:00,156.2,157.3,156.0,157.25,108524.4,148.709,149.7563,148.5186,149.7087,108524.4
2019-07-17 14:00:00,157.25,158.1,156.65,157.1,176829.4,149.7087,150.5179,149.1375,149.5659,176829.4
2019-07-17 14:30:00,157.1,157.7,156.55,157.45,129823.0,149.5659,150.1371,149.0422,149.8991,129823.0
2019-07-17 15:00:00,157.45,158.75,157.1,158.4,155790.4,149.8991,151.1367,149.5659,150.8035,155790.4
2019-07-17 15:30:00,158.45,160.1,158.4,160.0,351880.2,150.8511,152.422,150.8035,152.3268,351880.2
2019-07-18 09:30:00,158.0,160.0,154.35,157.9,370523.2,150.4227,152.3268,146.9478,150.3275,370523.2
2019-07-18 10:00:00,158.1,161.85,157.85,159.7,318698.0,150.5179,154.0881,150.2799,152.0412,318698.0
2019-07-18 10:30:00,159.75,163.95,159.6,163.85,223328.0,152.0888,156.0874,151.946,155.9922,223328.0
2019-07-18 11:00:00,163.9,167.25,163.5,166.65,309168.6,156.0398,159.2291,155.6589,158.6579,309168.6
2019-07-18 11:30:00,166.55,169.1,166.45,169.0,291047.4,158.5627,160.9904,158.4675,160.8952,291047.4
2019-07-18 12:00:00,169.0,169.5,166.75,167.9,196416.6,160.8952,161.3712,158.7531,159.8479,196416.6
2019-07-18 12:30:00,168.0,168.3,164.3,164.65,173151.6,159.9431,160.2287,156.4206,156.7538,173151.6
2019-07-18 13:00:00,164.7,166.75,164.5,164.65,126084.2,156.8014,158.7531,156.611,156.7538,126084.2
2019-07-18 13:30:00,164.6,168.45,164.45,168.1,157736.2,156.7062,160.3716,156.5634,160.0383,157736.2
2019-07-18 14:00:00,168.1,171.9,167.45,171.25,298965.0,160.0383,163.6561,159.4195,163.0373,298965.0
2019-07-18 14:30:00,171.2,175.85,171.15,175.7,390034.6,162.9897,167.4167,162.9421,167.2739,390034.6
2019-07-18 15:00:00,175.65,181.2,175.1,179.5,589671.2,167.2263,172.5101,166.7026,170.8916,589671.2
2019-07-18 15:30:00,179.6,181.55,179.0,180.45,455819.6,170.9868,172.8433,170.4156,171.7961,455819.6
2019-07-19 09:30:00,173.3,180.6,172.15,179.3,593419.6,164.989,171.9389,163.8941,170.7012,593419.6
2019-07-19 10:00:00,179.15,180.9,169.7,171.05,505904.6,170.5584,172.2245,161.5616,162.8469,505904.6
2019-07-19 10:30:00,171.15,173.15,168.05,171.8,329778.6,162.9421,164.8462,159.9907,163.5609,329778.6
2019-07-19 11:00:00,171.7,173.4,169.3,171.55,162489.4,163.4657,165.0842,161.1808,163.3229,162489.4
2019-07-19 11:30:00,171.4,172.75,169.55,170.1,111178.4,163.1801,164.4653,161.4188,161.9424,111178.4
2019-07-19 12:00:00,170.0,175.1,169.6,174.35,160535.2,161.8472,166.7026,161.4664,165.9886,160535.2
2019-07-19 12:30:00,174.25,176.8,173.75,176.45,146008.6,165.8934,168.3211,165.4174,167.9879,146008.6
2019-07-19 13:00:00,176.4,176.55,173.6,175.4,96861.8,167.9403,168.0831,165.2746,166.9883,96861.8
2019-07-19 13:30:00,175.35,175.9,173.55,174.95,72505.2,166.9406,167.4643,165.227,166.5598,72505.2
2019-07-19 14:00:00,174.9,177.3,171.15,173.3,217894.0,166.5122,168.7971,162.9421,164.989,217894.0
2019-07-19 14:30:00,173.4,174.9,171.95,173.3,108421.0,165.0842,166.5122,163.7037,164.989,108421.0
2019-07-19 15:00:00,173.25,174.9,172.65,174.75,81906.2,164.9414,166.5122,164.3701,166.3694,81906.2
2019-07-19 15:30:00,174.8,175.2,173.8,175.05,192558.6,166.417,166.7978,165.465,166.655,192558.6
2019-07-22 09:30:00,177.05,179.65,175.6,179.6,309595.4,168.5591,171.0344,167.1787,170.9868,309595.4
2019-07-22 10:00:00,179.7,179.85,174.9,176.7,311412.6,171.082,171.2248,166.5122,168.2259,311412.6
2019-07-22 10:30:00,176.85,178.15,175.25,177.85,156747.6,168.3687,169.6064,166.8454,169.3208,156747.6
2019-07-22 11:00:00,177.8,178.15,176.05,177.65,103231.4,169.2732,169.6064,167.6071,169.1303,103231.4
2019-07-22 11:30:00,177.7,178.55,175.9,177.6,82306.6,169.1779,169.9872,167.4643,169.0827,82306.6
2019-07-22 12:00:00,177.6,178.2,176.75,177.95,69445.8,169.0827,169.654,168.2735,169.416,69445.8
2019-07-22 12:30:00,178.05,179.95,177.75,178.75,102582.4,169.5112,171.32,169.2256,170.1776,102582.4
2019-07-22 13:00:00,178.8,180.6,178.65,180.0,101608.8,170.2252,171.9389,170.0824,171.3676,101608.8
2019-07-22 13:30:00,180.0,180.5,178.65,179.35,83795.8,171.3676,171.8437,170.0824,170.7488,83795.8
2019-07-22 14:00:00,179.4,180.95,179.4,180.4,62689.2,170.7964,172.2721,170.7964,171.7485,62689.2
2019-07-22 14:30:00,180.45,181.0,179.5,180.45,93612.0,171.7961,172.3197,170.8916,171.7961,93612.0
2019-07-22 15:00:00,180.45,180.45,177.9,178.55,107289.4,171.7961,171.7961,169.3684,169.9872,107289.4
2019-07-22 15:30:00,178.6,179.6,177.25,179.45,131292.4,170.0348,170.9868,168.7495,170.844,131292.4
2019-07-23 09:30:00,179.5,180.2,177.3,179.5,298322.8,170.8916,171.5581,168.7971,170.8916,298322.8
2019-07-23 10:00:00,179.55,183.4,179.55,180.95,429243.0,170.9392,174.6046,170.9392,172.2721,429243.0
2019-07-23 10:30:00,180.75,181.05,176.8,176.85,211783.4,172.0817,172.3673,168.3211,168.3687,211783.4
2019-07-23 11:00:00,176.8,177.25,172.1,172.6,258715.6,168.3211,168.7495,163.8465,164.3225,258715.6
2019-07-23 11:30:00,172.65,172.85,168.75,172.15,285142.4,164.3701,164.5605,160.6572,163.8941,285142.4
2019-07-23 12:00:00,172.1,173.0,171.2,171.5,122183.8,163.8465,164.7033,162.9897,163.2753,122183.8
2019-07-23 12:30:00,171.5,172.15,170.45,172.15,97516.0,163.2753,163.8941,162.2756,163.8941,97516.0
2019-07-23 13:00:00,172.2,174.85,172.2,173.65,139691.0,163.9417,166.4646,163.9417,165.3222,139691.0
2019-07-23 13:30:00,173.65,174.15,171.65,172.0,87814.0,165.3222,165.7982,163.4181,163.7513,87814.0
2019-07-23 14:00:00,171.95,173.8,171.15,173.7,60687.8,163.7037,165.465,162.9421,165.3698,60687.8
2019-07-23 14:30:00,173.5,175.7,173.35,174.95,91167.0,165.1794,167.2739,165.0366,166.5598,91167.0
2019-07-23 15:00:00,174.9,175.25,173.35,173.7,60548.2,166.5122,166.8454,165.0366,165.3698,60548.2
2019-07-23 15:30:00,173.65,173.85,172.15,173.15,126411.6,165.3222,165.5126,163.8941,164.8462,126411.6
2019-07-24 09:30:00,177.35,178.65,175.05,178.0,270082.4,168.8447,170.0824,166.655,169.4636,270082.4
2019-07-24 10:00:00,177.9,179.2,175.25,175.7,165855.2,169.3684,170.606,166.8454,167.2739,165855.2
2019-07-24 10:30:00,175.65,175.75,173.35,174.7,139760.2,167.2263,167.3215,165.0366,166.3218,139760.2
2019-07-24 11:00:00,174.7,175.4,173.85,174.1,97999.2,166.3218,166.9883,165.5126,165.7506,97999.2
2019-07-24 11:30:00,174.0,174.35,173.3,173.75,62347.0,165.6554,165.9886,164.989,165.4174,62347.0
2019-07-24 12:00:00,173.7,175.3,172.5,174.9,109443.0,165.3698,166.893,164.2273,166.5122,109443.0
2019-07-24 12:30:00,174.95,176.45,174.65,175.75,96859.4,166.5598,167.9879,166.2742,167.3215,96859.4
2019-07-24 13:00:00,175.7,176.45,174.35,176.3,64996.8,167.2739,167.9879,165.9886,167.8451,64996.8
2019-07-24 13:30:00,176.25,177.2,175.75,176.65,52007.8,167.7975,168.7019,167.3215,168.1783,52007.8
2019-07-24 14:00:00,176.7,177.4,175.55,176.95,50609.8,168.2259,168.8923,167.1311,168.4639,50609.8
2019-07-24 14:30:00,177.0,178.0,176.85,177.35,77306.8,168.5115,169.4636,168.3687,168.8447,77306.8
2019-07-24 15:00:00,177.35,177.9,176.75,177.4,100741.4,168.8447,169.3684,168.2735,168.8923,100741.4
2019-07-24 15:30:00,177.35,178.1,176.6,178.0,136195.0,168.8447,169.5588,168.1307,169.4636,136195.0
2019-07-25 09:30:00,174.95,175.0,164.6,167.85,444868.8,166.5598,166.6074,156.7062,159.8003,444868.8
2019-07-25 10:00:00,167.85,169.7,164.9,169.3,272564.6,159.8003,161.5616,156.9918,161.1808,272564.6
2019-07-25 10:30:00,169.2,170.35,166.9,167.2,158556.6,161.0856,162.1804,158.8959,159.1815,158556.6
2019-07-25 11:00:00,167.2,170.6,167.15,168.65,126260.2,159.1815,162.4184,159.1339,160.562,126260.2
2019-07-25 11:30:00,168.5,169.65,167.55,167.75,63895.6,160.4192,161.514,159.5147,159.7051,63895.6
2019-07-25 12:00:00,167.6,168.1,165.05,165.9,123039.6,159.5623,160.0383,157.1346,157.9438,123039.6
2019-07-25 12:30:00,165.9,166.95,163.35,163.45,157133.4,157.9438,158.9435,155.5161,155.6113,157133.4
2019-07-25 13:00:00,163.45,165.6,162.55,164.75,136806.8,155.6113,157.6582,154.7545,156.849,136806.8
2019-07-25 13:30:00,164.8,166.65,164.25,166.65,71110.8,156.8966,158.6579,156.373,158.6579,71110.8
2019-07-25 14:00:00,166.7,168.0,166.2,167.25,81252.8,158.7055,159.9431,158.2295,159.2291,81252.8
2019-07-25 14:30:00,167.35,167.65,164.4,164.45,65778.6,159.3243,159.6099,156.5158,156.5634,65778.6
2019-07-25 15:00:00,164.5,165.6,164.2,164.4,86771.2,156.611,157.6582,156.3254,156.5158,86771.2
2019-07-25 15:30:00,164.45,165.3,164.0,164.6,152006.4,156.5634,157.3726,156.135,156.7062,152006.4
2019-07-26 09:30:00,166.1,168.2,163.6,163.95,295375.2,158.1343,160.1335,155.7541,156.0874,295375.2
2019-07-26 10:00:00,164.0,164.9,160.9,164.05,212852.4,156.135,156.9918,153.1836,156.1826,212852.4
2019-07-26 10:30:00,164.05,166.2,163.65,164.7,131804.4,156.1826,158.2295,155.8018,156.8014,131804.4
2019-07-26 11:00:00,164.55,165.95,164.1,164.2,68907.6,156.6586,157.9914,156.2302,156.3254,68907.6
2019-07-26 11:30:00,164.25,164.4,162.15,164.15,160972.2,156.373,156.5158,154.3737,156.2778,160972.2
2019-07-26 12:00:00,164.2,165.15,163.6,164.95,46330.0,156.3254,157.2298,155.7541,157.0394,46330.0
2019-07-26 12:30:00,164.95,165.65,164.3,164.4,63697.8,157.0394,157.7058,156.4206,156.5158,63697.8
2019-07-26 13:00:00,164.3,164.4,163.0,163.6,43962.4,156.4206,156.5158,155.1829,155.7541,43962.4
2019-07-26 13:30:00,163.5,164.1,162.45,163.4,52854.6,155.6589,156.2302,154.6593,155.5637,52854.6
2019-07-26 14:00:00,163.3,164.5,162.75,163.9,51035.6,155.4685,156.611,154.9449,156.0398,51035.6
2019-07-26 14:30:00,163.85,163.9,163.05,163.15,30619.6,155.9922,156.0398,155.2305,155.3257,30619.6
2019-07-26 15:00:00,163.2,163.7,162.35,162.7,55022.8,155.3733,155.8494,154.5641,154.8973,55022.8
2019-07-26 15:30:00,162.7,162.75,161.8,161.95,102874.6,154.8973,154.9449,154.0405,154.1833,102874.6
2019-07-29 09:30:00,164.3,165.05,160.6,161.85,241035.6,156.4206,157.1346,152.898,154.0881,241035.6
2019-07-29 10:00:00,161.8,164.0,161.65,163.35,65391.4,154.0405,156.135,153.8977,155.5161,65391.4
2019-07-29 10:30:00,163.25,166.7,163.1,165.45,98177.8,155.4209,158.7055,155.2781,157.5154,98177.8
2019-07-29 11:00:00,165.45,166.05,163.9,164.35,58568.8,157.5154,158.0867,156.0398,156.4682,58568.8
2019-07-29 11:30:00,164.25,166.0,164.2,165.35,48283.8,156.373,158.0391,156.3254,157.4202,48283.8
2019-07-29 12:00:00,165.35,165.8,164.15,164.9,38177.2,157.4202,157.8486,156.2778,156.9918,38177.2
2019-07-29 12:30:00,165.0,165.55,164.75,165.2,55115.2,157.087,157.6106,156.849,157.2774,55115.2
2019-07-29 13:00:00,165.2,165.85,164.45,165.15,38822.0,157.2774,157.8962,156.5634,157.2298,38822.0
2019-07-29 13:30:00,165.15,165.2,164.15,165.05,27585.2,157.2298,157.2774,156.2778,157.1346,27585.2
2019-07-29 14:00:00,165.05,166.35,165.0,165.3,37218.2,157.1346,158.3723,157.087,157.3726,37218.2
2019-07-29 14:30:00,165.3,166.75,164.75,166.4,55721.6,157.3726,158.7531,156.849,158.4199,55721.6
2019-07-29 15:00:00,166.35,169.7,166.1,169.5,136824.6,158.3723,161.5616,158.1343,161.3712,136824.6
2019-07-29 15:30:00,169.45,170.4,168.65,170.3,145882.6,161.3236,162.228,160.562,162.1328,145882.6
2019-07-30 09:30:00,172.0,174.4,171.25,172.7,217729.4,163.7513,166.0362,163.0373,164.4177,217729.4
2019-07-30 10:00:00,172.8,172.8,169.7,170.9,188111.6,164.5129,164.5129,161.5616,162.7041,188111.6
2019-07-30 10:30:00,170.9,171.3,169.25,170.55,119297.2,162.7041,163.0849,161.1332,162.3708,119297.2
2019-07-30 11:00:00,170.6,172.95,170.0,170.8,131193.6,162.4184,164.6557,161.8472,162.6089,131193.6
2019-07-30 11:30:00,170.85,171.35,169.8,169.8,66021.0,162.6565,163.1325,161.6568,161.6568,66021.0
2019-07-30 12:00:00,169.75,171.2,169.6,171.1,58674.6,161.6092,162.9897,161.4664,162.8945,58674.6
2019-07-30 12:30:00,171.05,171.3,170.1,170.9,39029.4,162.8469,163.0849,161.9424,162.7041,39029.4
2019-07-30 13:00:00,171.0,171.65,169.75,171.35,67811.6,162.7993,163.4181,161.6092,163.1325,67811.6
2019-07-30 13:30:00,171.35,172.95,171.05,172.6,64440.6,163.1325,164.6557,162.8469,164.3225,64440.6
2019-07-30 14:00:00,172.65,174.65,172.5,173.1,131812.2,164.3701,166.2742,164.2273,164.7986,131812.2
2019-07-30 14:30:00,173.05,173.4,171.9,173.0,50354.2,164.751,165.0842,163.6561,164.7033,50354.2
2019-07-30 15:00:00,172.9,173.2,171.9,172.3,54401.8,164.6081,164.8938,163.6561,164.0369,54401.8
2019-07-30 15:30:00,172.25,172.45,170.35,171.45,175457.8,163.9893,164.1797,162.1804,163.2277,175457.8
2019-07-31 09:30:00,169.0,172.35,166.4,166.75,197198.4,160.8952,164.0845,158.4199,158.7531,197198.4
2019-07-31 10:00:00,166.6,167.4,164.2,165.5,171667.2,158.6103,159.3719,156.3254,157.563,171667.2
2019-07-31 10:30:00,165.7,165.75,162.8,163.8,158219.2,157.7534,157.801,154.9925,155.9446,158219.2
2019-07-31 11:00:00,163.8,165.35,163.25,164.15,90275.4,155.9446,157.4202,155.4209,156.2778,90275.4
2019-07-31 11:30:00,164.1,164.9,162.05,163.3,147329.8,156.2302,156.9918,154.2785,155.4685,147329.8
2019-07-31 12:00:00,163.3,163.9,158.25,158.35,221686.4,155.4685,156.0398,150.6607,150.7559,221686.4
2019-07-31 12:30:00,158.25,160.85,155.1,160.6,321978.6,150.6607,153.136,147.6618,152.898,321978.6
2019-07-31 13:00:00,160.75,162.85,160.4,162.8,207662.6,153.0408,155.0401,152.7076,154.9925,207662.6
2019-07-31 13:30:00,162.7,164.3,162.05,164.2,161592.2,154.8973,156.4206,154.2785,156.3254,161592.2
2019-07-31 14:00:00,164.05,169.45,155.75,167.4,548845.8,156.1826,161.3236,148.2806,159.3719,548845.8
2019-07-31 14:30:00,167.15,168.7,145.65,155.25,612894.4,159.1339,160.6096,138.665,147.8046,612894.4
2019-07-31 15:00:00,155.2,159.3,152.85,154.5,229754.8,147.757,151.6604,145.5197,147.0906,229754.8
2019-07-31 15:30:00,154.35,154.4,146.95,147.0,408406.0,146.9478,146.9954,139.9026,139.9502,408406.0
2019-08-01 09:30:00,140.25,147.05,140.0,143.5,420306.6,133.524,139.9978,133.2859,136.6181,420306.6
2019-08-01 10:00:00,143.55,153.15,143.55,152.9,341427.8,136.6657,145.8053,136.6657,145.5673,341427.8
2019-08-01 10:30:00,152.95,157.0,151.75,156.35,318499.2,145.6149,149.4707,144.4724,148.8518,318499.2
2019-08-01 11:00:00,156.3,159.8,155.55,159.4,257481.0,148.8042,152.1364,148.0902,151.7556,257481.0
2019-08-01 11:30:00,159.45,159.55,156.45,156.7,174492.6,151.8032,151.8984,148.947,149.1851,174492.6
2019-08-01 12:00:00,156.75,158.55,155.85,158.45,131705.4,149.2327,150.9463,148.3758,150.8511,131705.4
2019-08-01 12:30:00,158.4,160.7,158.35,159.5,154074.8,150.8035,152.9932,150.7559,151.8508,154074.8
2019-08-01 13:00:00,159.45,159.45,156.6,158.25,117655.4,151.8032,151.8032,149.0899,150.6607,117655.4
2019-08-01 13:30:00,158.1,167.0,156.55,165.15,371040.6,150.5179,158.9911,149.0422,157.2298,371040.6
2019-08-01 14:00:00,165.05,168.75,163.0,167.75,221875.2,157.1346,160.6572,155.1829,159.7051,221875.2
2019-08-01 14:30:00,167.85,169.5,166.15,167.35,259432.4,159.8003,161.3712,158.1819,159.3243,259432.4
2019-08-01 15:00:00,167.4,170.9,165.95,166.0,239372.4,159.3719,162.7041,157.9914,158.0391,239372.4
2019-08-01 15:30:00,166.0,169.65,165.5,169.4,219438.6,158.0391,161.514,157.563,161.276,219438.6
2019-08-02 09:30:00,166.95,168.6,164.05,166.05,274939.0,158.9435,160.5144,156.1826,158.0867,274939.0
2019-08-02 10:00:00,166.0,171.6,163.95,171.35,223638.4,158.0391,163.3705,156.0874,163.1325,223638.4
2019-08-02 10:30:00,171.4,173.95,170.1,173.45,277634.4,163.1801,165.6078,161.9424,165.1318,277634.4
2019-08-02 11:00:00,173.45,173.45,166.9,168.0,235543.6,165.1318,165.1318,158.8959,159.9431,235543.6
2019-08-02 11:30:00,168.15,170.7,167.0,170.45,111991.8,160.0859,162.5137,158.9911,162.2756,111991.8
2019-08-02 12:00:00,170.55,170.85,168.7,170.35,80871.8,162.3708,162.6565,160.6096,162.1804,80871.8
2019-08-02 12:30:00,170.5,171.7,169.35,170.85,80820.6,162.3232,163.4657,161.2284,162.6565,80820.6
2019-08-02 13:00:00,171.0,171.5,167.35,168.2,65963.4,162.7993,163.2753,159.3243,160.1335,65963.4
2019-08-02 13:30:00,168.2,169.2,167.1,167.9,43508.8,160.1335,161.0856,159.0863,159.8479,43508.8
2019-08-02 14:00:00,167.85,169.8,167.8,168.95,37487.0,159.8003,161.6568,159.7527,160.8476,37487.0
2019-08-02 14:30:00,169.0,169.2,167.5,168.7,39884.4,160.8952,161.0856,159.4671,160.6096,39884.4
2019-08-02 15:00:00,168.6,169.5,167.65,168.25,48919.6,160.5144,161.3712,159.6099,160.1811,48919.6
2019-08-02 15:30:00,168.2,168.95,167.35,167.55,108518.2,160.1335,160.8476,159.3243,159.5147,108518.2
2019-08-05 09:30:00,181.1,189.45,180.65,184.75,681366.4,172.4149,180.3644,171.9865,175.8898,681366.4
2019-08-05 10:00:00,184.75,188.75,184.75,188.3,278086.2,175.8898,179.698,175.8898,179.2696,278086.2
2019-08-05 10:30:00,188.35,190.0,186.4,186.5,317700.6,179.3172,180.8881,177.4607,177.5559,317700.6
2019-08-05 11:00:00,186.55,186.85,177.9,183.85,401854.8,177.6035,177.8891,169.3684,175.033,401854.8
2019-08-05 11:30:00,183.8,187.8,183.45,187.0,250035.6,174.9854,178.7936,174.6522,178.0319,250035.6
2019-08-05 12:00:00,187.0,188.9,185.8,187.75,172092.0,178.0319,179.8408,176.8895,178.746,172092.0
2019-08-05 12:30:00,187.7,189.15,186.85,188.8,142215.8,178.6984,180.0788,177.8891,179.7456,142215.8
2019-08-05 13:00:00,188.9,189.0,186.55,188.55,121758.4,179.8408,179.936,177.6035,179.5076,121758.4
2019-08-05 13:30:00,188.55,188.6,186.3,186.6,105023.0,179.5076,179.5552,177.3655,177.6511,105023.0
2019-08-05 14:00:00,186.7,188.75,186.5,188.55,65347.4,177.7463,179.698,177.5559,179.5076,65347.4
2019-08-05 14:30:00,188.5,189.45,187.65,188.7,124686.8,179.46,180.3644,178.6508,179.6504,124686.8
2019-08-05 15:00:00,188.8,189.4,183.0,183.45,227499.0,179.7456,180.3168,174.2238,174.6522,227499.0
2019-08-05 15:30:00,183.65,185.75,181.05,183.15,314029.8,174.8426,176.8419,172.3673,174.3666,314029.8
2019-08-06 09:30:00,183.05,183.55,177.15,181.6,340041.8,174.2714,174.7474,168.6543,172.8909,340041.8
2019-08-06 10:00:00,181.5,186.45,181.15,183.8,264391.6,172.7957,177.5083,172.4625,174.9854,264391.6
2019-08-06 10:30:00,183.85,186.05,182.75,183.25,164115.2,175.033,177.1275,173.9858,174.4618,164115.2
2019-08-06 11:00:00,183.35,185.3,182.1,184.5,133061.4,174.557,176.4135,173.3669,175.6518,133061.4
2019-08-06 11:30:00,184.5,186.35,182.1,183.05,133856.8,175.6518,177.4131,173.3669,174.2714,133856.8
2019-08-06 12:00:00,183.0,185.0,182.5,183.7,50865.4,174.2238,176.1279,173.7478,174.8902,50865.4
2019-08-06 12:30:00,183.7,184.4,182.6,184.05,31774.2,174.8902,175.5566,173.843,175.2234,31774.2
2019-08-06 13:00:00,184.0,184.25,181.7,182.4,80600.6,175.1758,175.4138,172.9861,173.6525,80600.6
2019-08-06 13:30:00,182.4,182.9,179.75,180.5,107637.0,173.6525,174.1286,171.1296,171.8437,107637.0
2019-08-06 14:00:00,180.55,181.5,178.85,179.55,85057.8,171.8913,172.7957,170.2728,170.9392,85057.8
2019-08-06 14:30:00,179.55,181.7,178.5,180.85,74643.2,170.9392,172.9861,169.9396,172.1769,74643.2
2019-08-06 15:00:00,180.85,181.6,180.3,181.45,42071.0,172.1769,172.8909,171.6533,172.7481,42071.0
2019-08-06 15:30:00,181.45,184.85,181.35,184.2,134100.2,172.7481,175.9851,172.6529,175.3662,134100.2
2019-08-07 09:30:00,200.55,208.1,199.65,207.75,581921.2,190.9321,198.12,190.0753,197.7868,581921.2
2019-08-07 10:00:00,207.8,209.5,198.25,202.0,496593.2,197.8344,199.4529,188.7424,192.3126,496593.2
2019-08-07 10:30:00,201.9,202.55,196.05,198.9,213394.6,192.2174,192.8362,186.6479,189.3612,213394.6
2019-08-07 11:00:00,199.0,201.75,197.25,201.65,149234.6,189.4565,192.0746,187.7904,191.9794,149234.6
2019-08-07 11:30:00,201.6,205.0,200.25,203.35,178875.4,191.9318,195.1687,190.6465,193.5978,178875.4
2019-08-07 12:00:00,203.55,205.0,201.55,204.65,144423.0,193.7882,195.1687,191.8842,194.8355,144423.0
2019-08-07 12:30:00,204.75,206.05,203.3,203.65,200853.8,194.9307,196.1684,193.5502,193.8835,200853.8
2019-08-07 13:00:00,203.55,204.1,200.45,202.6,116495.8,193.7882,194.3119,190.8369,192.8838,116495.8
2019-08-07 13:30:00,202.6,202.9,199.2,201.6,121275.2,192.8838,193.1694,189.6469,191.9318,121275.2
2019-08-07 14:00:00,201.2,203.2,198.35,201.25,105752.8,191.5509,193.455,188.8376,191.5985,105752.8
2019-08-07 14:30:00,201.15,203.7,199.15,200.1,92041.4,191.5033,193.9311,189.5993,190.5037,92041.4
2019-08-07 15:00:00,200.05,202.05,199.25,199.4,86593.4,190.4561,192.3602,189.6945,189.8373,86593.4
2019-08-07 15:30:00,199.35,199.55,194.1,195.0,310459.8,189.7897,189.9801,184.7914,185.6483,310459.8
2019-08-08 09:30:00,192.35,196.25,187.55,196.2,334060.2,183.1254,186.8383,178.5556,186.7907,334060.2
2019-08-08 10:00:00,196.25,197.65,194.55,197.4,148258.6,186.8383,188.1712,185.2199,187.9332,148258.6
2019-08-08 10:30:00,197.3,197.55,192.6,192.65,119163.2,187.838,188.076,183.3634,183.411,119163.2
2019-08-08 11:00:00,192.65,198.95,192.65,198.45,101520.0,183.411,189.4089,183.411,188.9328,101520.0
2019-08-08 11:30:00,198.3,198.85,197.25,197.65,69136.8,188.79,189.3136,187.7904,188.1712,69136.8
2019-08-08 12:00:00,197.65,198.4,196.05,198.35,51500.2,188.1712,188.8852,186.6479,188.8376,51500.2
2019-08-08 12:30:00,198.45,198.75,196.25,197.85,57938.2,188.9328,189.2184,186.8383,188.3616,57938.2
2019-08-08 13:00:00,197.75,200.2,196.75,198.75,95031.4,188.2664,190.5989,187.3144,189.2184,95031.4
2019-08-08 13:30:00,198.75,202.4,198.75,201.6,127561.2,189.2184,192.6934,189.2184,191.9318,127561.2
2019-08-08 14:00:00,201.65,203.85,201.15,203.5,126973.8,191.9794,194.0739,191.5033,193.7406,126973.8
2019-08-08 14:30:00,203.5,207.2,201.9,204.8,167127.4,193.7406,197.2632,192.2174,194.9783,167127.4
2019-08-08 15:00:00,204.95,206.65,203.85,204.55,129925.6,195.1211,196.7396,194.0739,194.7403,129925.6
2019-08-08 15:30:00,204.4,205.15,202.4,205.0,187255.8,194.5975,195.3115,192.6934,195.1687,187255.8
2019-08-09 09:30:00,200.75,204.6,199.55,202.05,256024.6,191.1225,194.7879,189.9801,192.3602,256024.6
2019-08-09 10:00:00,201.85,207.3,200.35,206.15,226219.8,192.1698,197.3584,190.7417,196.2636,226219.8
2019-08-09 10:30:00,206.3,207.35,202.35,204.8,165529.0,196.4064,197.406,192.6458,194.9783,165529.0
2019-08-09 11:00:00,204.85,205.9,202.9,205.7,75787.8,195.0259,196.0255,193.1694,195.8351,75787.8
2019-08-09 11:30:00,205.55,206.0,202.5,203.9,101560.6,195.6923,196.1208,192.7886,194.1215,101560.6
2019-08-09 12:00:00,203.8,203.85,201.7,202.9,82605.0,194.0263,194.0739,192.027,193.1694,82605.0
2019-08-09 12:30:00,202.75,203.4,199.8,201.35,94582.6,193.0266,193.6454,190.2181,191.6938,94582.6
2019-08-09 13:00:00,201.6,201.6,197.9,199.55,129899.2,191.9318,191.9318,188.4092,189.9801,129899.2
2019-08-09 13:30:00,199.5,201.8,199.1,199.25,68583.0,189.9325,192.1222,189.5517,189.6945,68583.0
2019-08-09 14:00:00,199.35,200.1,196.65,196.85,68421.4,189.7897,190.5037,187.2192,187.4096,68421.4
2019-08-09 14:30:00,196.75,199.85,196.75,199.2,56637.0,187.3144,190.2657,187.3144,189.6469,56637.0
2019-08-09 15:00:00,199.15,199.9,197.55,198.15,73325.6,189.5993,190.3133,188.076,188.6472,73325.6
2019-08-09 15:30:00,198.2,199.35,196.3,197.1,178005.8,188.6948,189.7897,186.8859,187.6476,178005.8
2019-08-12 09:30:00,201.0,204.75,199.85,202.5,352576.2,191.3605,194.9307,190.2657,192.7886,352576.2
2019-08-12 10:00:00,202.45,203.85,201.5,202.05,152554.0,192.741,194.0739,191.8366,192.3602,152554.0
2019-08-12 10:30:00,202.1,202.45,200.05,200.35,127476.8,192.4078,192.741,190.4561,190.7417,127476.8
2019-08-12 11:00:00,200.5,201.5,199.45,201.1,118014.8,190.8845,191.8366,189.8849,191.4557,118014.8
2019-08-12 11:30:00,201.1,202.05,200.0,201.75,74870.6,191.4557,192.3602,190.4085,192.0746,74870.6
2019-08-12 12:00:00,201.7,203.3,201.25,203.3,73641.0,192.027,193.5502,191.5985,193.5502,73641.0
2019-08-12 12:30:00,203.4,203.65,201.5,201.7,75097.0,193.6454,193.8835,191.8366,192.027,75097.0
2019-08-12 13:00:00,201.75,202.3,200.3,200.65,57607.0,192.0746,192.5982,190.6941,191.0273,57607.0
2019-08-12 13:30:00,200.85,201.15,195.65,197.2,178067.0,191.2177,191.5033,186.2671,187.7428,178067.0
2019-08-12 14:00:00,197.1,197.4,191.25,194.6,240697.8,187.6476,187.9332,182.0781,185.2675,240697.8
2019-08-12 14:30:00,194.6,200.15,193.5,193.5,216144.6,185.2675,190.5513,184.2202,184.2202,216144.6
2019-08-12 15:00:00,193.5,193.6,190.0,190.4,224905.0,184.2202,184.3154,180.8881,181.2689,224905.0
2019-08-12 15:30:00,190.25,193.25,189.6,189.95,88577.6,181.1261,183.9822,180.5073,180.8405,88577.6
2019-08-13 09:30:00,197.25,198.15,166.35,169.85,652536.0,187.7904,188.6472,158.3723,161.7044,652536.0
2019-08-13 10:00:00,169.7,179.0,169.25,172.35,449222.2,161.5616,170.4156,161.1332,164.0845,449222.2
2019-08-13 10:30:00,171.95,179.75,169.75,179.3,351590.8,163.7037,171.1296,161.6092,170.7012,351590.8
2019-08-13 11:00:00,179.35,187.75,178.2,185.9,333977.0,170.7488,178.746,169.654,176.9847,333977.0
2019-08-13 11:30:00,186.1,186.2,178.5,182.8,239993.2,177.1751,177.2703,169.9396,174.0334,239993.2
2019-08-13 12:00:00,182.7,184.75,181.7,182.5,68539.2,173.9382,175.8898,172.9861,173.7478,68539.2
2019-08-13 12:30:00,182.5,184.15,181.8,182.4,29778.4,173.7478,175.3186,173.0813,173.6525,29778.4
2019-08-13 13:00:00,182.5,183.0,178.5,181.8,125406.4,173.7478,174.2238,169.9396,173.0813,125406.4
2019-08-13 13:30:00,181.7,181.8,179.7,180.2,52094.2,172.9861,173.0813,171.082,171.5581,52094.2
2019-08-13 14:00:00,180.15,181.2,178.6,179.25,60296.6,171.5105,172.5101,170.0348,170.6536,60296.6
2019-08-13 14:30:00,179.45,180.6,178.75,179.65,42618.0,170.844,171.9389,170.1776,171.0344,42618.0
2019-08-13 15:00:00,179.6,180.5,177.1,178.6,112126.2,170.9868,171.8437,168.6067,170.0348,112126.2
2019-08-13 15:30:00,178.45,182.4,178.3,179.2,109919.6,169.892,173.6525,169.7492,170.606,109919.6
2019-08-14 09:30:00,188.35,190.9,185.3,185.75,301114.6,179.3172,181.7449,176.4135,176.8419,301114.6
2019-08-14 10:00:00,186.0,188.5,182.85,184.45,151351.0,177.0799,179.46,174.081,175.6042,151351.0
2019-08-14 10:30:00,184.15,187.1,182.85,186.05,118399.8,175.3186,178.1271,174.081,177.1275,118399.8
2019-08-14 11:00:00,186.15,187.85,182.95,184.05,147279.2,177.2227,178.8412,174.1762,175.2234,147279.2
2019-08-14 11:30:00,184.05,184.95,181.55,183.85,90947.6,175.2234,176.0803,172.8433,175.033,90947.6
2019-08-14 12:00:00,184.0,187.2,183.4,187.1,81731.0,175.1758,178.2224,174.6046,178.1271,81731.0
2019-08-14 12:30:00,187.2,189.15,186.25,188.85,165785.2,178.2224,180.0788,177.3179,179.7932,165785.2
2019-08-14 13:00:00,188.95,189.9,184.25,185.75,103920.0,179.8884,180.7929,175.4138,176.8419,103920.0
2019-08-14 13:30:00,185.75,186.4,183.15,185.45,83609.4,176.8419,177.4607,174.3666,176.5563,83609.4
2019-08-14 14:00:00,185.45,187.1,183.25,184.9,51059.0,176.5563,178.1271,174.4618,176.0327,51059.0
2019-08-14 14:30:00,184.6,185.55,183.6,184.4,43395.6,175.747,176.6515,174.795,175.5566,43395.6
2019-08-14 15:00:00,184.25,184.25,181.0,181.7,71005.0,175.4138,175.4138,172.3197,172.9861,71005.0
2019-08-14 15:30:00,181.75,183.0,177.5,177.5,143059.0,173.0337,174.2238,168.9875,168.9875,143059.0
2019-08-15 09:30:00,175.6,179.65,173.1,177.7,346665.8,167.1787,171.0344,164.7986,169.1779,346665.8
2019-08-15 10:00:00,177.7,179.95,175.8,179.5,143264.8,169.1779,171.32,167.3691,170.8916,143264.8
2019-08-15 10:30:00,179.55,181.75,179.55,180.75,125589.4,170.9392,173.0337,170.9392,172.0817,125589.4
2019-08-15 11:00:00,180.75,182.65,178.4,179.4,123418.4,172.0817,173.8906,169.8444,170.7964,123418.4
2019-08-15 11:30:00,179.55,181.25,178.5,180.45,56744.4,170.9392,172.5577,169.9396,171.7961,56744.4
2019-08-15 12:00:00,180.4,183.2,180.4,182.9,66472.2,171.7485,174.4142,171.7485,174.1286,66472.2
2019-08-15 12:30:00,182.8,183.15,181.35,181.55,44711.4,174.0334,174.3666,172.6529,172.8433,44711.4
2019-08-15 13:00:00,181.5,183.55,180.0,183.1,61414.4,172.7957,174.7474,171.3676,174.319,61414.4
2019-08-15 13:30:00,183.0,185.45,182.9,183.15,193084.4,174.2238,176.5563,174.1286,174.3666,193084.4
2019-08-15 14:00:00,183.1,184.75,182.0,184.3,90208.0,174.319,175.8898,173.2717,175.4614,90208.0
2019-08-15 14:30:00,184.35,186.45,183.15,184.95,102580.0,175.509,177.5083,174.3666,176.0803,102580.0
2019-08-15 15:00:00,184.65,184.85,182.7,182.9,82513.0,175.7946,175.9851,173.9382,174.1286,82513.0
2019-08-15 15:30:00,182.9,184.05,181.4,183.95,123173.4,174.1286,175.2234,172.7005,175.1282,123173.4
2019-08-16 09:30:00,176.85,181.4,176.75,180.65,145896.8,168.3687,172.7005,168.2735,171.9865,145896.8
2019-08-16 10:00:00,180.6,181.55,177.65,179.7,140800.0,171.9389,172.8433,169.1303,171.082,140800.0
2019-08-16 10:30:00,179.7,179.9,172.25,172.95,215504.0,171.082,171.2724,163.9893,164.6557,215504.0
2019-08-16 11:00:00,173.05,175.6,172.75,174.8,136661.2,164.751,167.1787,164.4653,166.417,136661.2
2019-08-16 11:30:00,174.9,176.9,174.3,175.9,90774.2,166.5122,168.4163,165.941,167.4643,90774.2
2019-08-16 12:00:00,175.85,177.3,175.1,176.1,65771.2,167.4167,168.7971,166.7026,167.6547,65771.2
2019-08-16 12:30:00,176.25,179.6,176.2,179.25,83970.2,167.7975,170.9868,167.7499,170.6536,83970.2
2019-08-16 13:00:00,179.35,179.75,177.85,179.45,60643.0,170.7488,171.1296,169.3208,170.844,60643.0
2019-08-16 13:30:00,179.4,180.55,177.9,177.9,91926.0,170.7964,171.8913,169.3684,169.3684,91926.0
2019-08-16 14:00:00,178.0,178.75,176.9,177.0,47743.0,169.4636,170.1776,168.4163,168.5115,47743.0
2019-08-16 14:30:00,177.05,178.7,176.45,177.0,48016.2,168.5591,170.13,167.9879,168.5115,48016.2
2019-08-16 15:00:00,176.85,177.35,175.95,175.95,40133.2,168.3687,168.8447,167.5119,167.5119,40133.2
2019-08-16 15:30:00,175.9,176.6,175.1,175.35,125839.0,167.4643,168.1307,166.7026,166.9406,125839.0
2019-08-19 09:30:00,165.1,167.2,162.55,166.25,299879.4,157.1822,159.1815,154.7545,158.2771,299879.4
2019-08-19 10:00:00,166.25,172.35,166.1,171.2,155055.2,158.2771,164.0845,158.1343,162.9897,155055.2
2019-08-19 10:30:00,171.2,174.15,171.2,173.3,110771.2,162.9897,165.7982,162.9897,164.989,110771.2
2019-08-19 11:00:00,173.35,175.2,172.4,172.95,79890.4,165.0366,166.7978,164.1321,164.6557,79890.4
2019-08-19 11:30:00,172.9,175.15,172.85,174.65,46390.8,164.6081,166.7502,164.5605,166.2742,46390.8
2019-08-19 12:00:00,174.6,176.95,174.55,175.25,65781.0,166.2266,168.4639,166.179,166.8454,65781.0
2019-08-19 12:30:00,175.35,176.85,174.55,175.45,43498.4,166.9406,168.3687,166.179,167.0359,43498.4
2019-08-19 13:00:00,175.5,176.7,175.25,175.4,41528.4,167.0835,168.2259,166.8454,166.9883,41528.4
2019-08-19 13:30:00,175.4,176.9,174.0,175.0,53866.8,166.9883,168.4163,165.6554,166.6074,53866.8
2019-08-19 14:00:00,175.0,175.1,171.2,171.75,55824.2,166.6074,166.7026,162.9897,163.5133,55824.2
2019-08-19 14:30:00,171.6,172.4,168.5,168.5,78399.8,163.3705,164.1321,160.4192,160.4192,78399.8
2019-08-19 15:00:00,168.5,169.25,167.2,168.75,84110.8,160.4192,161.1332,159.1815,160.6572,84110.8
2019-08-19 15:30:00,168.85,170.35,168.55,168.9,102357.8,160.7524,162.1804,160.4668,160.8,102357.8
2019-08-20 09:30:00,173.15,178.4,172.15,176.0,192813.2,164.8462,169.8444,163.8941,167.5595,192813.2
2019-08-20 10:00:00,176.1,177.7,174.8,177.05,121775.6,167.6547,169.1779,166.417,168.5591,121775.6
2019-08-20 10:30:00,177.15,177.55,175.5,176.15,58098.0,168.6543,169.0351,167.0835,167.7023,58098.0
2019-08-20 11:00:00,176.35,178.75,176.2,177.65,117831.4,167.8927,170.1776,167.7499,169.1303,117831.4
2019-08-20 11:30:00,177.65,180.0,177.6,180.0,91120.8,169.1303,171.3676,169.0827,171.3676,91120.8
2019-08-20 12:00:00,180.0,182.9,179.95,182.9,116800.2,171.3676,174.1286,171.32,174.1286,116800.2
2019-08-20 12:30:00,182.9,183.35,181.85,182.15,72517.0,174.1286,174.557,173.1289,173.4145,72517.0
2019-08-20 13:00:00,182.1,183.5,181.95,183.05,39186.2,173.3669,174.6998,173.2241,174.2714,39186.2
2019-08-20 13:30:00,183.2,186.0,183.05,185.55,108112.6,174.4142,177.0799,174.2714,176.6515,108112.6
2019-08-20 14:00:00,185.45,187.35,184.8,187.1,96575.2,176.5563,178.3652,175.9374,178.1271,96575.2
2019-08-20 14:30:00,187.1,187.2,182.85,183.1,104856.8,178.1271,178.2224,174.081,174.319,104856.8
2019-08-20 15:00:00,183.15,185.5,183.05,184.9,124128.4,174.3666,176.6039,174.2714,176.0327,124128.4
2019-08-20 15:30:00,184.75,185.5,183.55,185.0,99619.2,175.8898,176.6039,174.7474,176.1279,99619.2
2019-08-21 09:30:00,180.5,184.35,179.75,183.4,144461.8,171.8437,175.509,171.1296,174.6046,144461.8
2019-08-21 10:00:00,183.35,183.8,180.85,181.3,94491.0,174.557,174.9854,172.1769,172.6053,94491.0
2019-08-21 10:30:00,181.3,182.35,179.5,179.9,81653.6,172.6053,173.6049,170.8916,171.2724,81653.6
2019-08-21 11:00:00,179.85,181.6,179.6,179.75,68810.4,171.2248,172.8909,170.9868,171.1296,68810.4
2019-08-21 11:30:00,179.85,184.2,179.7,181.7,91475.8,171.2248,175.3662,171.082,172.9861,91475.8
2019-08-21 12:00:00,181.8,183.0,180.55,182.55,48914.0,173.0813,174.2238,171.8913,173.7954,48914.0
2019-08-21 12:30:00,182.5,185.55,182.4,184.65,81345.2,173.7478,176.6515,173.6525,175.7946,81345.2
2019-08-21 13:00:00,184.65,185.35,184.0,184.4,31288.8,175.7946,176.4611,175.1758,175.5566,31288.8
2019-08-21 13:30:00,184.45,184.75,182.8,183.05,35865.0,175.6042,175.8898,174.0334,174.2714,35865.0
2019-08-21 14:00:00,183.1,185.35,180.6,183.3,128110.2,174.319,176.4611,171.9389,174.5094,128110.2
2019-08-21 14:30:00,183.1,184.15,182.4,183.8,39204.2,174.319,175.3186,173.6525,174.9854,39204.2
2019-08-21 15:00:00,183.65,183.65,181.2,182.15,60900.2,174.8426,174.8426,172.5101,173.4145,60900.2
2019-08-21 15:30:00,182.1,182.95,181.35,182.35,74913.2,173.3669,174.1762,172.6529,173.6049,74913.2
2019-08-22 09:30:00,179.45,184.0,179.15,182.7,156301.6,170.844,175.1758,170.5584,173.9382,156301.6
2019-08-22 10:00:00,182.5,183.0,177.25,178.8,134666.8,173.7478,174.2238,168.7495,170.2252,134666.8
2019-08-22 10:30:00,178.8,180.75,177.9,179.5,97509.6,170.2252,172.0817,169.3684,170.8916,97509.6
2019-08-22 11:00:00,179.45,180.6,177.05,178.85,122215.0,170.844,171.9389,168.5591,170.2728,122215.0
2019-08-22 11:30:00,178.85,179.25,177.65,178.35,40282.0,170.2728,170.6536,169.1303,169.7968,40282.0
2019-08-22 12:00:00,178.6,179.5,177.6,177.65,74576.6,170.0348,170.8916,169.0827,169.1303,74576.6
2019-08-22 12:30:00,177.65,178.05,176.0,176.75,90846.8,169.1303,169.5112,167.5595,168.2735,90846.8
2019-08-22 13:00:00,176.7,177.6,176.5,177.2,48489.0,168.2259,169.0827,168.0355,168.7019,48489.0
2019-08-22 13:30:00,177.3,178.35,176.55,177.6,36562.2,168.7971,169.7968,168.0831,169.0827,36562.2
2019-08-22 14:00:00,177.55,178.75,177.45,178.2,55855.8,169.0351,170.1776,168.9399,169.654,55855.8
2019-08-22 14:30:00,178.25,179.15,177.95,178.0,35680.0,169.7016,170.5584,169.416,169.4636,35680.0
2019-08-22 15:00:00,177.9,178.25,177.05,177.15,28755.2,169.3684,169.7016,168.5591,168.6543,28755.2
2019-08-22 15:30:00,177.05,178.55,176.65,178.0,92052.6,168.5591,169.9872,168.1783,169.4636,92052.6
2019-08-23 09:30:00,181.3,184.45,181.25,182.35,192776.6,172.6053,175.6042,172.5577,173.6049,192776.6
2019-08-23 10:00:00,182.5,187.5,180.1,187.25,234831.6,173.7478,178.508,171.4629,178.27,234831.6
2019-08-23 10:30:00,187.45,193.5,186.35,193.0,268557.0,178.4604,184.2202,177.4131,183.7442,268557.0
2019-08-23 11:00:00,192.85,197.35,192.3,197.25,287943.4,183.6014,187.8856,183.0778,187.7904,287943.4
2019-08-23 11:30:00,197.05,198.35,195.85,197.7,166396.2,187.6,188.8376,186.4575,188.2188,166396.2
2019-08-23 12:00:00,197.7,198.0,192.9,194.25,141583.6,188.2188,188.5044,183.649,184.9343,141583.6
2019-08-23 12:30:00,194.25,196.9,194.0,196.7,77390.0,184.9343,187.4572,184.6962,187.2668,77390.0
2019-08-23 13:00:00,196.7,198.15,195.6,197.15,155177.0,187.2668,188.6472,186.2195,187.6952,155177.0
2019-08-23 13:30:00,197.1,198.4,196.4,197.1,121079.8,187.6476,188.8852,186.9811,187.6476,121079.8
2019-08-23 14:00:00,197.15,199.35,196.65,199.2,99625.4,187.6952,189.7897,187.2192,189.6469,99625.4
2019-08-23 14:30:00,199.2,200.7,198.65,198.85,176326.2,189.6469,191.0749,189.1232,189.3136,176326.2
2019-08-23 15:00:00,198.9,200.6,198.4,200.6,101450.2,189.3612,190.9797,188.8852,190.9797,101450.2
2019-08-23 15:30:00,200.55,200.75,197.7,199.35,190837.2,190.9321,191.1225,188.2188,189.7897,190837.2
2019-08-26 09:30:00,200.25,203.3,194.8,203.05,351505.8,190.6465,193.5502,185.4579,193.3122,351505.8
2019-08-26 10:00:00,203.0,204.95,201.0,204.75,185643.6,193.2646,195.1211,191.3605,194.9307,185643.6
2019-08-26 10:30:00,204.7,205.75,201.3,204.7,159107.2,194.8831,195.8827,191.6462,194.8831,159107.2
2019-08-26 11:00:00,204.65,206.45,204.15,205.9,109084.0,194.8355,196.5492,194.3595,196.0255,109084.0
2019-08-26 11:30:00,205.8,205.95,203.2,204.6,75195.2,195.9303,196.0731,193.455,194.7879,75195.2
2019-08-26 12:00:00,204.7,205.85,203.85,205.6,43478.6,194.8831,195.9779,194.0739,195.7399,43478.6
2019-08-26 12:30:00,205.4,206.4,203.95,204.7,59129.8,195.5495,196.5016,194.1691,194.8831,59129.8
2019-08-26 13:00:00,204.3,204.6,200.4,201.2,99039.0,194.5023,194.7879,190.7893,191.5509,99039.0
2019-08-26 13:30:00,201.25,201.5,198.25,199.25,81641.8,191.5985,191.8366,188.7424,189.6945,81641.8
2019-08-26 14:00:00,199.25,200.3,198.4,200.3,55434.2,189.6945,190.6941,188.8852,190.6941,55434.2
2019-08-26 14:30:00,200.35,200.45,197.55,198.9,42873.8,190.7417,190.8369,188.076,189.3612,42873.8
2019-08-26 15:00:00,199.05,199.15,195.55,196.05,78997.0,189.5041,189.5993,186.1719,186.6479,78997.0
2019-08-26 15:30:00,196.0,200.25,195.95,200.1,73960.0,186.6003,190.6465,186.5527,190.5037,73960.0
2019-08-27 09:30:00,200.75,205.25,199.75,204.6,218867.2,191.1225,195.4067,190.1705,194.7879,218867.2
2019-08-27 10:00:00,204.45,205.2,202.3,203.65,95894.6,194.6451,195.3591,192.5982,193.8835,95894.6
2019-08-27 10:30:00,203.7,207.15,203.4,206.85,111838.8,193.9311,197.2156,193.6454,196.93,111838.8
2019-08-27 11:00:00,207.15,212.9,206.7,212.75,250997.8,197.2156,202.6898,196.7872,202.547,250997.8
2019-08-27 11:30:00,212.65,213.6,211.45,213.35,180110.6,202.4518,203.3563,201.3094,203.1183,180110.6
2019-08-27 12:00:00,213.35,217.15,213.35,216.15,232738.8,203.1183,206.736,203.1183,205.784,232738.8
2019-08-27 12:30:00,216.2,218.3,215.05,218.0,130604.6,205.8316,207.8309,204.7367,207.5453,130604.6
2019-08-27 13:00:00,218.0,219.3,216.2,217.65,127567.2,207.5453,208.7829,205.8316,207.212,127567.2
2019-08-27 13:30:00,217.5,218.9,212.6,216.15,196678.6,207.0692,208.4021,202.4042,205.784,196678.6
2019-08-27 14:00:00,216.2,218.7,215.65,218.3,108930.2,205.8316,208.2117,205.308,207.8309,108930.2
2019-08-27 14:30:00,218.35,219.2,214.3,215.5,134700.2,207.8785,208.6877,204.0227,205.1652,134700.2
2019-08-27 15:00:00,215.45,216.6,213.7,216.45,113139.0,205.1176,206.2124,203.4515,206.0696,113139.0
2019-08-27 15:30:00,216.4,218.45,215.85,218.2,162210.4,206.022,207.9737,205.4984,207.7357,162210.4
2019-08-28 09:30:00,219.8,223.75,207.15,208.8,468079.4,209.2589,213.0195,197.2156,198.7865,468079.4
2019-08-28 10:00:00,208.5,216.2,208.45,215.75,189951.0,198.5009,205.8316,198.4533,205.4032,189951.0
2019-08-28 10:30:00,215.5,217.2,213.6,214.7,104223.2,205.1652,206.7836,203.3563,204.4035,104223.2
2019-08-28 11:00:00,214.8,216.0,211.35,215.5,104133.2,204.4987,205.6412,201.2142,205.1652,104133.2
2019-08-28 11:30:00,215.55,216.0,213.05,215.65,54338.6,205.2128,205.6412,202.8326,205.308,54338.6
2019-08-28 12:00:00,215.95,216.6,214.05,214.45,48568.4,205.5936,206.2124,203.7847,204.1655,48568.4
2019-08-28 12:30:00,214.35,216.05,213.6,214.45,45740.8,204.0703,205.6888,203.3563,204.1655,45740.8
2019-08-28 13:00:00,214.5,217.8,214.4,216.75,68397.2,204.2131,207.3549,204.1179,206.3552,68397.2
2019-08-28 13:30:00,217.0,219.0,216.9,217.85,63803.4,206.5932,208.4973,206.498,207.4025,63803.4
2019-08-28 14:00:00,217.85,219.0,217.65,218.65,47481.4,207.4025,208.4973,207.212,208.1641,47481.4
2019-08-28 14:30:00,218.65,219.2,215.7,216.8,65807.8,208.1641,208.6877,205.3556,206.4028,65807.8
2019-08-28 15:00:00,216.8,217.45,214.5,216.9,58013.6,206.4028,207.0216,204.2131,206.498,58013.6
2019-08-28 15:30:00,216.85,217.05,214.65,214.85,90986.2,206.4504,206.6408,204.3559,204.5463,90986.2
2019-08-29 09:30:00,215.7,216.4,206.6,208.25,317901.8,205.3556,206.022,196.692,198.2628,317901.8
2019-08-29 10:00:00,208.3,211.35,207.95,209.05,181776.4,198.3104,201.2142,197.9772,199.0245,181776.4
2019-08-29 10:30:00,209.15,211.1,204.2,204.35,200537.2,199.1197,200.9762,194.4071,194.5499,200537.2
2019-08-29 11:00:00,204.25,204.9,200.3,204.8,210119.2,194.4547,195.0735,190.6941,194.9783,210119.2
2019-08-29 11:30:00,204.75,206.15,203.6,205.0,85936.4,194.9307,196.2636,193.8358,195.1687,85936.4
2019-08-29 12:00:00,205.1,207.45,200.7,201.5,168164.4,195.2639,197.5012,191.0749,191.8366,168164.4
2019-08-29 12:30:00,201.45,202.1,193.9,196.1,304724.0,191.789,192.4078,184.601,186.6955,304724.0
2019-08-29 13:00:00,196.15,198.15,193.7,198.15,184223.6,186.7431,188.6472,184.4106,188.6472,184223.6
2019-08-29 13:30:00,198.15,199.15,196.25,197.5,98442.0,188.6472,189.5993,186.8383,188.0284,98442.0
2019-08-29 14:00:00,197.35,197.65,193.45,195.7,146766.0,187.8856,188.1712,184.1726,186.3147,146766.0
2019-08-29 14:30:00,195.65,196.85,194.1,195.9,79017.0,186.2671,187.4096,184.7914,186.5051,79017.0
2019-08-29 15:00:00,196.05,199.4,195.2,199.25,118091.2,186.6479,189.8373,185.8387,189.6945,118091.2
2019-08-29 15:30:00,199.3,200.7,198.95,199.5,159602.8,189.7421,191.0749,189.4089,189.9325,159602.8
2019-08-30 09:30:00,196.0,198.7,194.8,197.8,158091.2,186.6003,189.1708,185.4579,188.314,158091.2
2019-08-30 10:00:00,198.05,203.95,196.65,202.2,173815.0,188.552,194.1691,187.2192,192.503,173815.0
2019-08-30 10:30:00,202.2,204.0,201.15,202.1,121602.4,192.503,194.2167,191.5033,192.4078,121602.4
2019-08-30 11:00:00,202.15,208.65,201.95,206.65,207975.8,192.4554,198.6437,192.265,196.7396,207975.8
2019-08-30 11:30:00,206.5,206.55,202.95,205.15,80596.2,196.5968,196.6444,193.217,195.3115,80596.2
2019-08-30 12:00:00,204.95,205.75,201.9,203.45,70126.6,195.1211,195.8827,192.2174,193.693,70126.6
2019-08-30 12:30:00,203.2,204.05,201.85,201.95,45249.0,193.455,194.2643,192.1698,192.265,45249.0
2019-08-30 13:00:00,202.1,203.1,200.0,200.25,72181.6,192.4078,193.3598,190.4085,190.6465,72181.6
2019-08-30 13:30:00,200.5,200.5,197.65,199.05,79108.2,190.8845,190.8845,188.1712,189.5041,79108.2
2019-08-30 14:00:00,199.1,201.4,198.6,201.15,53030.8,189.5517,191.7414,189.0756,191.5033,53030.8
2019-08-30 14:30:00,201.3,204.95,201.05,204.35,85895.2,191.6462,195.1211,191.4081,194.5499,85895.2
2019-08-30 15:00:00,204.55,204.8,201.1,202.1,60918.8,194.7403,194.9783,191.4557,192.4078,60918.8
2019-08-30 15:30:00,202.0,203.25,201.05,203.05,116670.2,192.3126,193.5026,191.4081,193.3122,116670.2
2019-09-03 09:30:00,211.25,212.75,208.25,210.65,261569.0,201.119,202.547,198.2628,200.5477,261569.0
2019-09-03 10:00:00,210.9,217.3,210.9,214.65,307823.4,200.7858,206.8788,200.7858,204.3559,307823.4
2019-09-03 10:30:00,214.7,218.0,214.25,216.9,160936.8,204.4035,207.5453,203.9751,206.498,160936.8
2019-09-03 11:00:00,216.85,221.2,216.7,218.0,221408.0,206.4504,210.5918,206.3076,207.5453,221408.0
2019-09-03 11:30:00,218.0,219.7,216.7,219.4,78620.6,207.5453,209.1637,206.3076,208.8781,78620.6
2019-09-03 12:00:00,219.5,219.8,215.6,216.1,67150.8,208.9733,209.2589,205.2604,205.7364,67150.8
2019-09-03 12:30:00,216.25,217.4,214.2,217.15,88554.8,205.8792,206.974,203.9275,206.736,88554.8
2019-09-03 13:00:00,217.35,218.55,216.55,216.9,62570.6,206.9264,208.0689,206.1648,206.498,62570.6
2019-09-03 13:30:00,216.65,216.8,214.85,215.7,53720.8,206.26,206.4028,204.5463,205.3556,53720.8
2019-09-03 14:00:00,215.95,216.0,213.05,214.55,78628.6,205.5936,205.6412,202.8326,204.2607,78628.6
2019-09-03 14:30:00,214.5,214.5,210.55,212.2,66362.4,204.2131,204.2131,200.4525,202.0234,66362.4
2019-09-03 15:00:00,212.15,213.95,211.25,212.85,61609.0,201.9758,203.6895,201.119,202.6422,61609.0
2019-09-03 15:30:00,212.9,215.4,212.35,213.35,122730.4,202.6898,205.0699,202.1662,203.1183,122730.4
2019-09-04 09:30:00,212.75,216.9,211.55,215.45,215484.4,202.547,206.498,201.4046,205.1176,215484.4
2019-09-04 10:00:00,215.5,218.25,214.2,216.05,121216.4,205.1652,207.7833,203.9275,205.6888,121216.4
2019-09-04 10:30:00,215.8,216.55,214.55,215.75,77900.6,205.4508,206.1648,204.2607,205.4032,77900.6
2019-09-04 11:00:00,215.9,216.45,211.75,214.45,110564.4,205.546,206.0696,201.595,204.1655,110564.4
2019-09-04 11:30:00,214.6,217.1,214.15,216.1,65630.0,204.3083,206.6884,203.8799,205.7364,65630.0
2019-09-04 12:00:00,215.95,216.2,214.85,215.65,33829.2,205.5936,205.8316,204.5463,205.308,33829.2
2019-09-04 12:30:00,215.75,216.75,215.4,216.55,46108.6,205.4032,206.3552,205.0699,206.1648,46108.6
2019-09-04 13:00:00,216.45,221.0,215.9,219.35,142189.8,206.0696,210.4014,205.546,208.8305,142189.8
2019-09-04 13:30:00,219.3,223.45,219.25,222.45,141388.2,208.7829,212.7339,208.7353,211.7818,141388.2
2019-09-04 14:00:00,222.5,223.4,219.65,221.7,117790.4,211.8295,212.6863,209.1161,211.0678,117790.4
2019-09-04 14:30:00,221.8,223.7,220.65,223.2,93777.6,211.163,212.9719,210.0682,212.4959,93777.6
2019-09-04 15:00:00,223.2,223.95,222.45,222.65,76385.0,212.4959,213.2099,211.7818,211.9723,76385.0
2019-09-04 15:30:00,222.55,225.4,222.35,224.9,175215.4,211.8771,214.5904,211.6866,214.1144,175215.4
2019-09-05 09:30:00,210.0,210.4,197.4,200.5,709428.2,199.9289,200.3097,187.9332,190.8845,709428.2
2019-09-05 10:00:00,200.3,200.4,187.05,191.35,577939.0,190.6941,190.7893,178.0795,182.1733,577939.0
2019-09-05 10:30:00,191.15,194.05,189.4,191.25,242412.8,181.9829,184.7438,180.3168,182.0781,242412.8
2019-09-05 11:00:00,190.9,194.2,187.05,193.6,275972.6,181.7449,184.8866,178.0795,184.3154,275972.6
2019-09-05 11:30:00,193.55,194.45,189.05,190.45,161493.0,184.2678,185.1247,179.9836,181.3165,161493.0
2019-09-05 12:00:00,190.25,190.7,188.45,189.65,147357.2,181.1261,181.5545,179.4124,180.5549,147357.2
2019-09-05 12:30:00,189.6,191.1,188.8,189.0,72338.2,180.5073,181.9353,179.7456,179.936,72338.2
2019-09-05 13:00:00,189.1,193.4,188.9,191.5,84549.0,180.0312,184.125,179.8408,182.3161,84549.0
2019-09-05 13:30:00,191.9,192.45,190.9,192.25,41624.8,182.697,183.2206,181.7449,183.0302,41624.8
2019-09-05 14:00:00,192.3,193.9,192.25,192.6,66485.6,183.0778,184.601,183.0302,183.3634,66485.6
2019-09-05 14:30:00,192.65,193.85,191.1,191.75,46301.8,183.411,184.5534,181.9353,182.5541,46301.8
2019-09-05 15:00:00,191.65,192.35,189.05,189.65,75440.8,182.4589,183.1254,179.9836,180.5549,75440.8
2019-09-05 15:30:00,189.7,190.5,189.3,190.0,132352.8,180.6025,181.3641,180.2216,180.8881,132352.8
2019-09-06 09:30:00,194.0,198.4,192.05,192.9,404116.4,184.6962,188.8852,182.8398,183.649,404116.4
2019-09-06 10:00:00,193.0,194.0,188.25,191.3,223059.6,183.7442,184.6962,179.222,182.1257,223059.6
2019-09-06 10:30:00,191.05,192.7,187.6,189.6,140780.2,181.8877,183.4586,178.6032,180.5073,140780.2
2019-09-06 11:00:00,189.6,191.05,188.45,190.25,74246.0,180.5073,181.8877,179.4124,181.1261,74246.0
2019-09-06 11:30:00,190.05,190.55,187.0,188.15,105725.8,180.9357,181.4117,178.0319,179.1268,105725.8
2019-09-06 12:00:00,188.35,189.75,188.0,189.25,49814.4,179.3172,180.6501,178.984,180.174,49814.4
2019-09-06 12:30:00,189.35,190.1,181.55,184.35,218445.2,180.2692,180.9833,172.8433,175.509,218445.2
2019-09-06 13:00:00,184.4,184.85,177.4,179.9,202920.8,175.5566,175.9851,168.8923,171.2724,202920.8
2019-09-06 13:30:00,179.9,183.0,178.75,181.8,115268.8,171.2724,174.2238,170.1776,173.0813,115268.8
2019-09-06 14:00:00,181.75,181.75,177.0,177.35,92222.8,173.0337,173.0337,168.5115,168.8447,92222.8
2019-09-06 14:30:00,177.4,178.2,176.35,176.8,82605.4,168.8923,169.654,167.8927,168.3211,82605.4
2019-09-06 15:00:00,176.75,177.65,175.15,175.4,109588.2,168.2735,169.1303,166.7502,166.9883,109588.2
2019-09-06 15:30:00,175.25,177.2,173.5,173.5,197611.0,166.8454,168.7019,165.1794,165.1794,197611.0
2019-09-09 09:30:00,176.5,178.15,172.55,174.5,330487.0,168.0355,169.6064,164.2749,166.1314,330487.0
2019-09-09 10:00:00,174.6,174.7,168.3,168.35,257589.8,166.2266,166.3218,160.2287,160.2764,257589.8
2019-09-09 10:30:00,168.45,168.9,157.95,159.35,447612.6,160.3716,160.8,150.3751,151.708,447612.6
2019-09-09 11:00:00,159.4,163.15,158.0,160.1,285016.8,151.7556,155.3257,150.4227,152.422,285016.8
2019-09-09 11:30:00,160.1,162.8,159.7,161.65,159430.0,152.422,154.9925,152.0412,153.8977,159430.0
2019-09-09 12:00:00,161.7,167.2,161.2,166.8,180243.2,153.9453,159.1815,153.4692,158.8007,180243.2
2019-09-09 12:30:00,166.95,170.95,166.25,166.9,253584.8,158.9435,162.7517,158.2771,158.8959,253584.8
2019-09-09 13:00:00,167.0,168.7,166.35,167.55,93368.0,158.9911,160.6096,158.3723,159.5147,93368.0
2019-09-09 13:30:00,167.75,170.0,166.95,169.35,91975.8,159.7051,161.8472,158.9435,161.2284,91975.8
2019-09-09 14:00:00,169.45,169.45,164.1,164.4,82483.0,161.3236,161.3236,156.2302,156.5158,82483.0
2019-09-09 14:30:00,164.45,164.6,162.5,163.75,87081.6,156.5634,156.7062,154.7069,155.897,87081.6
2019-09-09 15:00:00,163.8,163.85,161.5,161.7,118591.0,155.9446,155.9922,153.7549,153.9453,118591.0
2019-09-09 15:30:00,161.75,163.7,159.0,160.0,189952.4,153.9929,155.8494,151.3748,152.3268,189952.4
2019-09-10 09:30:00,159.45,163.9,155.25,162.9,550527.2,151.8032,156.0398,147.8046,155.0877,550527.2
2019-09-10 10:00:00,162.75,165.35,160.1,160.15,249984.2,154.9449,157.4202,152.422,152.4696,249984.2
2019-09-10 10:30:00,160.05,162.55,158.25,161.45,167942.6,152.3744,154.7545,150.6607,153.7073,167942.6
2019-09-10 11:00:00,161.35,163.5,160.35,163.15,89900.0,153.6121,155.6589,152.66,155.3257,89900.0
2019-09-10 11:30:00,163.1,163.65,159.6,161.3,113959.0,155.2781,155.8018,151.946,153.5645,113959.0
2019-09-10 12:00:00,161.15,163.4,160.6,162.4,87350.0,153.4216,155.5637,152.898,154.6117,87350.0
2019-09-10 12:30:00,162.5,162.75,159.4,160.7,58791.4,154.7069,154.9449,151.7556,152.9932,58791.4
2019-09-10 13:00:00,160.6,161.75,158.75,159.05,72958.8,152.898,153.9929,151.1367,151.4224,72958.8
2019-09-10 13:30:00,159.25,161.6,158.05,161.5,53269.6,151.6128,153.8501,150.4703,153.7549,53269.6
2019-09-10 14:00:00,161.35,161.95,158.85,159.4,74905.8,153.6121,154.1833,151.2319,151.7556,74905.8
2019-09-10 14:30:00,159.4,160.55,158.35,159.4,54523.6,151.7556,152.8504,150.7559,151.7556,54523.6
2019-09-10 15:00:00,159.1,159.25,156.5,156.8,91186.4,151.47,151.6128,148.9946,149.2803,91186.4
2019-09-10 15:30:00,156.8,157.7,155.05,155.85,153000.6,149.2803,150.1371,147.6142,148.3758,153000.6
2019-09-11 09:30:00,158.25,162.2,156.35,158.9,315489.0,150.6607,154.4213,148.8518,151.2795,315489.0
2019-09-11 10:00:00,158.95,162.5,157.45,161.45,220435.2,151.3272,154.7069,149.8991,153.7073,220435.2
2019-09-11 10:30:00,161.45,162.9,159.35,162.8,137677.0,153.7073,155.0877,151.708,154.9925,137677.0
2019-09-11 11:00:00,162.7,165.3,162.65,164.45,207427.0,154.8973,157.3726,154.8497,156.5634,207427.0
2019-09-11 11:30:00,164.35,167.65,162.75,165.75,188657.2,156.4682,159.6099,154.9449,157.801,188657.2
2019-09-11 12:00:00,165.65,166.8,164.55,165.85,130961.4,157.7058,158.8007,156.6586,157.8962,130961.4
2019-09-11 12:30:00,165.8,166.05,162.75,163.25,105211.2,157.8486,158.0867,154.9449,155.4209,105211.2
2019-09-11 13:00:00,163.3,163.3,161.25,161.9,126548.0,155.4685,155.4685,153.5168,154.1357,126548.0
2019-09-11 13:30:00,161.85,162.75,158.9,161.5,212960.8,154.0881,154.9449,151.2795,153.7549,212960.8
2019-09-11 14:00:00,161.35,161.55,159.5,160.2,86628.2,153.6121,153.8025,151.8508,152.5172,86628.2
2019-09-11 14:30:00,160.25,160.3,158.15,159.15,69782.0,152.5648,152.6124,150.5655,151.5176,69782.0
2019-09-11 15:00:00,159.15,160.0,158.15,159.3,92188.8,151.5176,152.3268,150.5655,151.6604,92188.8
2019-09-11 15:30:00,159.25,159.95,158.0,159.8,124016.8,151.6128,152.2792,150.4227,152.1364,124016.8
2019-09-12 09:30:00,173.6,176.2,170.15,174.0,547661.8,165.2746,167.7499,161.99,165.6554,547661.8
2019-09-12 10:00:00,174.05,175.4,165.5,166.6,415079.4,165.703,166.9883,157.563,158.6103,415079.4
2019-09-12 10:30:00,166.45,171.8,166.2,170.45,205540.2,158.4675,163.5609,158.2295,162.2756,205540.2
2019-09-12 11:00:00,170.6,173.3,166.3,166.65,215002.8,162.4184,164.989,158.3247,158.6579,215002.8
2019-09-12 11:30:00,166.45,167.55,161.55,162.6,206618.8,158.4675,159.5147,153.8025,154.8021,206618.8
2019-09-12 12:00:00,162.45,163.1,157.9,158.25,206059.0,154.6593,155.2781,150.3275,150.6607,206059.0
2019-09-12 12:30:00,158.2,158.4,155.3,156.65,200705.0,150.6131,150.8035,147.8522,149.1375,200705.0
2019-09-12 13:00:00,156.45,159.75,156.0,156.95,124714.8,148.947,152.0888,148.5186,149.4231,124714.8
2019-09-12 13:30:00,157.0,159.5,156.35,156.95,99142.0,149.4707,151.8508,148.8518,149.4231,99142.0
2019-09-12 14:00:00,157.0,158.75,156.5,158.65,75440.6,149.4707,151.1367,148.9946,151.0415,75440.6
2019-09-12 14:30:00,158.6,159.5,156.7,157.25,81386.0,150.9939,151.8508,149.1851,149.7087,81386.0
2019-09-12 15:00:00,157.3,157.5,154.1,154.35,138613.0,149.7563,149.9467,146.7097,146.9478,138613.0
2019-09-12 15:30:00,154.4,154.6,151.0,151.95,241043.2,146.9954,147.1858,143.7584,144.6629,241043.2
2019-09-13 09:30:00,154.1,156.75,152.85,155.45,335243.2,146.7097,149.2327,145.5197,147.995,335243.2
2019-09-13 10:00:00,155.5,155.95,150.4,150.9,220322.6,148.0426,148.471,143.1872,143.6632,220322.6
2019-09-13 10:30:00,150.9,150.9,145.1,148.75,483047.6,143.6632,143.6632,138.1414,141.6163,483047.6
2019-09-13 11:00:00,148.85,150.4,146.65,146.65,214918.6,141.7115,143.1872,139.617,139.617,214918.6
2019-09-13 11:30:00,146.65,146.9,144.35,145.4,265884.0,139.617,139.855,137.4273,138.427,265884.0
2019-09-13 12:00:00,145.3,148.65,145.05,147.75,136424.4,138.3318,141.5211,138.0938,140.6643,136424.4
2019-09-13 12:30:00,147.8,148.1,146.05,146.35,96363.0,140.7119,140.9975,139.0458,139.3314,96363.0
2019-09-13 13:00:00,146.3,148.35,145.95,146.55,97727.0,139.2838,141.2355,138.9506,139.5218,97727.0
2019-09-13 13:30:00,146.75,147.7,145.6,147.7,66060.0,139.7122,140.6167,138.6174,140.6167,66060.0
2019-09-13 14:00:00,147.65,147.7,144.7,144.75,70507.4,140.5691,140.6167,137.7605,137.8081,70507.4
2019-09-13 14:30:00,144.8,145.4,142.95,143.25,162684.8,137.8558,138.427,136.0945,136.3801,162684.8
2019-09-13 15:00:00,143.25,144.6,142.25,142.8,178244.2,136.3801,137.6653,135.428,135.9517,178244.2
2019-09-13 15:30:00,142.75,142.8,140.55,141.05,267641.6,135.9041,135.9517,133.8096,134.2856,267641.6
2019-09-16 09:30:00,150.45,151.9,146.2,147.1,453505.4,143.2348,144.6153,139.1886,140.0454,453505.4
2019-09-16 10:00:00,147.2,149.35,144.9,148.9,229234.8,140.1407,142.1875,137.951,141.7591,229234.8
2019-09-16 10:30:00,148.8,150.15,147.9,150.0,111565.2,141.6639,142.9492,140.8071,142.8064,111565.2
2019-09-16 11:00:00,150.0,154.6,149.7,151.3,269654.6,142.8064,147.1858,142.5208,144.044,269654.6
2019-09-16 11:30:00,151.3,153.45,151.3,152.05,87185.8,144.044,146.0909,144.044,144.7581,87185.8
2019-09-16 12:00:00,152.2,152.25,150.4,150.85,78086.0,144.9009,144.9485,143.1872,143.6156,78086.0
2019-09-16 12:30:00,150.9,151.65,148.6,149.35,74491.8,143.6632,144.3772,141.4735,142.1875,74491.8
2019-09-16 13:00:00,149.45,150.05,148.15,149.4,63506.8,142.2827,142.854,141.0451,142.2351,63506.8
2019-09-16 13:30:00,149.35,151.55,149.15,150.05,96683.0,142.1875,144.282,141.9971,142.854,96683.0
2019-09-16 14:00:00,150.0,151.1,149.1,149.4,53067.4,142.8064,143.8536,141.9495,142.2351,53067.4
2019-09-16 14:30:00,149.5,150.95,149.5,150.85,31770.4,142.3304,143.7108,142.3304,143.6156,31770.4
2019-09-16 15:00:00,150.8,151.8,150.45,150.75,68447.4,143.568,144.52,143.2348,143.5204,68447.4
2019-09-16 15:30:00,150.8,151.7,149.15,151.5,188683.8,143.568,144.4248,141.9971,144.2344,188683.8
2019-09-17 09:30:00,154.2,158.85,152.6,158.5,394540.2,146.8049,151.2319,145.2817,150.8987,394540.2
2019-09-17 10:00:00,158.55,165.05,158.15,163.65,477360.4,150.9463,157.1346,150.5655,155.8018,477360.4
2019-09-17 10:30:00,163.65,163.95,160.55,163.45,309438.8,155.8018,156.0874,152.8504,155.6113,309438.8
2019-09-17 11:00:00,163.55,167.45,163.0,164.55,252084.4,155.7065,159.4195,155.1829,156.6586,252084.4
2019-09-17 11:30:00,164.45,165.5,160.8,161.0,166777.6,156.5634,157.563,153.0884,153.2788,166777.6
2019-09-17 12:00:00,160.95,164.25,160.55,162.8,125882.2,153.2312,156.373,152.8504,154.9925,125882.2
2019-09-17 12:30:00,162.9,164.75,162.6,163.85,66720.6,155.0877,156.849,154.8021,155.9922,66720.6
2019-09-17 13:00:00,163.75,164.9,163.65,164.05,58586.2,155.897,156.9918,155.8018,156.1826,58586.2
2019-09-17 13:30:00,164.0,164.85,162.85,163.65,85267.4,156.135,156.9442,155.0401,155.8018,85267.4
2019-09-17 14:00:00,163.65,164.0,162.3,163.4,63353.6,155.8018,156.135,154.5165,155.5637,63353.6
2019-09-17 14:30:00,163.35,164.3,163.15,164.15,51390.4,155.5161,156.4206,155.3257,156.2778,51390.4
2019-09-17 15:00:00,164.2,165.8,164.0,164.65,110749.2,156.3254,157.8486,156.135,156.7538,110749.2
2019-09-17 15:30:00,164.65,165.3,163.5,164.75,152358.0,156.7538,157.3726,155.6589,156.849,152358.0
2019-09-18 09:30:00,164.75,165.5,160.55,162.4,229264.4,156.849,157.563,152.8504,154.6117,229264.4
2019-09-18 10:00:00,162.4,163.75,161.15,163.4,108527.0,154.6117,155.897,153.4216,155.5637,108527.0
2019-09-18 10:30:00,163.5,165.0,161.25,162.85,122878.8,155.6589,157.087,153.5168,155.0401,122878.8
2019-09-18 11:00:00,162.75,163.45,160.6,161.85,106841.8,154.9449,155.6113,152.898,154.0881,106841.8
2019-09-18 11:30:00,161.85,164.1,161.1,162.6,141647.8,154.0881,156.2302,153.374,154.8021,141647.8
2019-09-18 12:00:00,162.75,164.05,162.4,163.5,59926.2,154.9449,156.1826,154.6117,155.6589,59926.2
2019-09-18 12:30:00,163.55,164.55,162.8,163.6,49531.4,155.7065,156.6586,154.9925,155.7541,49531.4
2019-09-18 13:00:00,163.5,163.5,161.05,161.75,69871.2,155.6589,155.6589,153.3264,153.9929,69871.2
2019-09-18 13:30:00,161.7,164.35,160.8,163.9,78695.4,153.9453,156.4682,153.0884,156.0398,78695.4
2019-09-18 14:00:00,163.55,163.75,149.4,150.95,533217.8,155.7065,155.897,142.2351,143.7108,533217.8
2019-09-18 14:30:00,150.95,153.9,145.0,151.7,456586.0,143.7108,146.5193,138.0462,144.4248,456586.0
2019-09-18 15:00:00,151.65,153.75,148.75,150.2,235958.8,144.3772,146.3765,141.6163,142.9968,235958.8
2019-09-18 15:30:00,150.15,156.1,149.95,155.3,286781.6,142.9492,148.6138,142.7588,147.8522,286781.6
2019-09-19 09:30:00,159.1,161.2,157.8,159.0,243911.0,151.47,153.4692,150.2323,151.3748,243911.0
2019-09-19 10:00:00,158.75,163.25,158.1,162.7,222335.4,151.1367,155.4209,150.5179,154.8973,222335.4
2019-09-19 10:30:00,162.65,163.75,160.6,162.05,136331.4,154.8497,155.897,152.898,154.2785,136331.4
2019-09-19 11:00:00,162.1,162.85,159.95,160.55,105668.4,154.3261,155.0401,152.2792,152.8504,105668.4
2019-09-19 11:30:00,160.55,162.7,160.35,162.0,75030.2,152.8504,154.8973,152.66,154.2309,75030.2
2019-09-19 12:00:00,161.85,162.8,160.8,162.8,71891.4,154.0881,154.9925,153.0884,154.9925,71891.4
2019-09-19 12:30:00,162.8,162.85,161.2,161.8,59728.4,154.9925,155.0401,153.4692,154.0405,59728.4
2019-09-19 13:00:00,161.9,163.55,161.9,163.0,100734.2,154.1357,155.7065,154.1357,155.1829,100734.2
2019-09-19 13:30:00,163.1,165.6,163.1,164.7,132937.2,155.2781,157.6582,155.2781,156.8014,132937.2
2019-09-19 14:00:00,164.6,164.75,163.7,164.55,89679.6,156.7062,156.849,155.8494,156.6586,89679.6
2019-09-19 14:30:00,164.45,165.05,162.3,163.4,60178.4,156.5634,157.1346,154.5165,155.5637,60178.4
2019-09-19 15:00:00,163.5,163.5,161.95,162.0,44943.8,155.6589,155.6589,154.1833,154.2309,44943.8
2019-09-19 15:30:00,161.95,164.45,161.4,164.05,86308.2,154.1833,156.5634,153.6597,156.1826,86308.2
2019-09-20 09:30:00,165.7,168.25,164.65,164.7,256866.2,157.7534,160.1811,156.7538,156.8014,256866.2
2019-09-20 10:00:00,164.6,165.9,162.8,163.6,129971.2,156.7062,157.9438,154.9925,155.7541,129971.2
2019-09-20 10:30:00,163.5,166.0,162.55,165.05,132596.6,155.6589,158.0391,154.7545,157.1346,132596.6
2019-09-20 11:00:00,165.05,166.05,163.95,164.3,82752.8,157.1346,158.0867,156.0874,156.4206,82752.8
2019-09-20 11:30:00,164.25,164.4,161.45,162.25,76185.8,156.373,156.5158,153.7073,154.4689,76185.8
2019-09-20 12:00:00,162.3,162.7,160.05,160.75,91885.0,154.5165,154.8973,152.3744,153.0408,91885.0
2019-09-20 12:30:00,160.7,162.8,160.3,162.6,64476.2,152.9932,154.9925,152.6124,154.8021,64476.2
2019-09-20 13:00:00,162.5,167.15,162.05,165.8,267765.0,154.7069,159.1339,154.2785,157.8486,267765.0
2019-09-20 13:30:00,165.8,166.6,163.7,166.1,219449.2,157.8486,158.6103,155.8494,158.1343,219449.2
2019-09-20 14:00:00,166.1,169.6,165.4,168.55,210789.4,158.1343,161.4664,157.4678,160.4668,210789.4
2019-09-20 14:30:00,168.5,170.55,168.05,170.25,120559.4,160.4192,162.3708,159.9907,162.0852,120559.4
2019-09-20 15:00:00,170.25,172.35,169.9,171.95,195035.6,162.0852,164.0845,161.752,163.7037,195035.6
2019-09-20 15:30:00,172.0,174.3,169.5,173.85,247570.4,163.7513,165.941,161.3712,165.5126,247570.4
2019-09-23 09:30:00,176.75,180.0,175.0,179.7,387596.6,168.2735,171.3676,166.6074,171.082,387596.6
2019-09-23 10:00:00,179.8,180.95,178.1,179.65,302314.8,171.1772,172.2721,169.5588,171.0344,302314.8
2019-09-23 10:30:00,179.65,182.15,177.0,181.8,196806.0,171.0344,173.4145,168.5115,173.0813,196806.0
2019-09-23 11:00:00,181.7,182.0,178.55,178.75,127621.4,172.9861,173.2717,169.9872,170.1776,127621.4
2019-09-23 11:30:00,178.65,179.5,177.1,178.4,104034.8,170.0824,170.8916,168.6067,169.8444,104034.8
2019-09-23 12:00:00,178.25,179.7,177.35,178.7,60809.8,169.7016,171.082,168.8447,170.13,60809.8
2019-09-23 12:30:00,178.9,179.85,177.75,179.55,37001.6,170.3204,171.2248,169.2256,170.9392,37001.6
2019-09-23 13:00:00,179.4,181.0,177.9,180.95,63861.4,170.7964,172.3197,169.3684,172.2721,63861.4
2019-09-23 13:30:00,180.7,180.8,177.95,179.25,67911.4,172.0341,172.1293,169.416,170.6536,67911.4
2019-09-23 14:00:00,179.35,181.65,178.85,181.35,75975.6,170.7488,172.9385,170.2728,172.6529,75975.6
2019-09-23 14:30:00,181.3,181.75,179.45,180.5,86856.6,172.6053,173.0337,170.844,171.8437,86856.6
2019-09-23 15:00:00,180.35,181.5,179.85,181.35,67669.4,171.7009,172.7957,171.2248,172.6529,67669.4
2019-09-23 15:30:00,181.4,183.05,181.1,182.9,150714.4,172.7005,174.2714,172.4149,174.1286,150714.4
2019-09-24 09:30:00,176.7,179.15,174.0,176.7,296968.8,168.2259,170.5584,165.6554,168.2259,296968.8
2019-09-24 10:00:00,176.45,180.75,176.35,179.9,237921.8,167.9879,172.0817,167.8927,171.2724,237921.8
2019-09-24 10:30:00,180.1,181.0,178.2,179.25,99488.2,171.4629,172.3197,169.654,170.6536,99488.2
2019-09-24 11:00:00,179.15,185.55,179.15,185.3,232199.6,170.5584,176.6515,170.5584,176.4135,232199.6
2019-09-24 11:30:00,185.35,188.15,184.35,186.95,198834.8,176.4611,179.1268,175.509,177.9843,198834.8
2019-09-24 12:00:00,187.05,188.65,185.3,187.15,142708.6,178.0795,179.6028,176.4135,178.1747,142708.6
2019-09-24 12:30:00,187.1,190.9,187.05,189.3,194498.0,178.1271,181.7449,178.0795,180.2216,194498.0
2019-09-24 13:00:00,189.35,189.85,186.4,188.2,135641.8,180.2692,180.7453,177.4607,179.1744,135641.8
2019-09-24 13:30:00,188.25,188.3,185.5,187.2,93998.2,179.222,179.2696,176.6039,178.2224,93998.2
2019-09-24 14:00:00,187.1,189.3,182.0,183.85,185823.4,178.1271,180.2216,173.2717,175.033,185823.4
2019-09-24 14:30:00,183.95,189.15,183.95,188.8,170137.4,175.1282,180.0788,175.1282,179.7456,170137.4
2019-09-24 15:00:00,188.85,189.85,187.3,188.5,85690.0,179.7932,180.7453,178.3176,179.46,85690.0
2019-09-24 15:30:00,188.8,190.0,188.4,188.95,167916.6,179.7456,180.8881,179.3648,179.8884,167916.6
2019-09-25 09:30:00,185.7,187.25,183.35,184.65,210967.2,176.7943,178.27,174.557,175.7946,210967.2
2019-09-25 10:00:00,184.5,186.35,179.75,179.9,250802.0,175.6518,177.4131,171.1296,171.2724,250802.0
2019-09-25 10:30:00,179.95,180.35,171.4,174.15,311037.0,171.32,171.7009,163.1801,165.7982,311037.0
2019-09-25 11:00:00,174.05,176.7,171.25,173.15,217867.4,165.703,168.2259,163.0373,164.8462,217867.4
2019-09-25 11:30:00,173.05,174.3,168.55,168.65,223799.4,164.751,165.941,160.4668,160.562,223799.4
2019-09-25 12:00:00,168.6,169.7,164.9,168.15,276398.6,160.5144,161.5616,156.9918,160.0859,276398.6
2019-09-25 12:30:00,168.1,171.35,167.0,169.8,129210.6,160.0383,163.1325,158.9911,161.6568,129210.6
2019-09-25 13:00:00,169.65,169.9,167.5,167.9,96854.6,161.514,161.752,159.4671,159.8479,96854.6
2019-09-25 13:30:00,167.85,169.75,167.65,168.65,52090.4,159.8003,161.6092,159.6099,160.562,52090.4
2019-09-25 14:00:00,168.7,169.55,167.8,168.4,57098.6,160.6096,161.4188,159.7527,160.324,57098.6
2019-09-25 14:30:00,168.5,170.95,167.1,170.4,108761.8,160.4192,162.7517,159.0863,162.228,108761.8
2019-09-25 15:00:00,170.45,171.6,169.45,170.65,92802.4,162.2756,163.3705,161.3236,162.466,92802.4
2019-09-25 15:30:00,170.7,171.5,169.0,169.05,152568.6,162.5137,163.2753,160.8952,160.9428,152568.6
2019-09-26 09:30:00,171.05,175.0,171.0,171.6,217373.4,162.8469,166.6074,162.7993,163.3705,217373.4
2019-09-26 10:00:00,171.5,171.65,168.7,169.6,165780.4,163.2753,163.4181,160.6096,161.4664,165780.4
2019-09-26 10:30:00,169.65,171.3,167.1,169.3,115366.8,161.514,163.0849,159.0863,161.1808,115366.8
2019-09-26 11:00:00,169.4,171.5,168.15,169.55,120957.2,161.276,163.2753,160.0859,161.4188,120957.2
2019-09-26 11:30:00,169.45,170.25,166.15,166.65,93778.8,161.3236,162.0852,158.1819,158.6579,93778.8
2019-09-26 12:00:00,166.6,167.1,164.0,166.45,119455.4,158.6103,159.0863,156.135,158.4675,119455.4
2019-09-26 12:30:00,166.25,167.0,164.35,166.5,54658.0,158.2771,158.9911,156.4682,158.5151,54658.0
2019-09-26 13:00:00,166.4,169.1,165.4,168.65,63323.0,158.4199,160.9904,157.4678,160.562,63323.0
2019-09-26 13:30:00,169.0,169.5,166.05,166.25,69989.6,160.8952,161.3712,158.0867,158.2771,69989.6
2019-09-26 14:00:00,166.35,168.25,166.3,167.9,48402.2,158.3723,160.1811,158.3247,159.8479,48402.2
2019-09-26 14:30:00,168.0,168.1,166.4,167.7,42763.8,159.9431,160.0383,158.4199,159.6575,42763.8
2019-09-26 15:00:00,167.55,167.55,165.2,165.6,40790.0,159.5147,159.5147,157.2774,157.6582,40790.0
2019-09-26 15:30:00,165.25,166.05,163.05,163.3,132023.8,157.325,158.0867,155.2305,155.4685,132023.8
2019-09-27 09:30:00,152.5,155.3,150.4,154.8,389616.8,145.1865,147.8522,143.1872,147.3762,389616.8
2019-09-27 10:00:00,154.95,157.1,153.4,155.05,262575.0,147.519,149.5659,146.0433,147.6142,262575.0
2019-09-27 10:30:00,155.15,155.2,152.4,154.6,161211.0,147.7094,147.757,145.0913,147.1858,161211.0
2019-09-27 11:00:00,154.65,155.25,151.0,151.25,125273.4,147.2334,147.8046,143.7584,143.9964,125273.4
2019-09-27 11:30:00,151.25,155.7,149.1,152.05,258524.2,143.9964,148.233,141.9495,144.7581,258524.2
2019-09-27 12:00:00,151.95,154.3,151.6,152.7,84861.2,144.6629,146.9002,144.3296,145.3769,84861.2
2019-09-27 12:30:00,152.8,156.75,152.8,156.5,127365.8,145.4721,149.2327,145.4721,148.9946,127365.8
2019-09-27 13:00:00,156.55,157.5,154.45,155.1,121617.8,149.0422,149.9467,147.043,147.6618,121617.8
2019-09-27 13:30:00,155.15,158.3,155.05,155.1,163441.0,147.7094,150.7083,147.6142,147.6618,163441.0
2019-09-27 14:00:00,155.05,156.1,152.7,153.25,101336.0,147.6142,148.6138,145.3769,145.9005,101336.0
2019-09-27 14:30:00,153.25,155.1,152.8,154.8,88685.0,145.9005,147.6618,145.4721,147.3762,88685.0
2019-09-27 15:00:00,154.8,155.05,153.05,153.3,60819.4,147.3762,147.6142,145.7101,145.9481,60819.4
2019-09-27 15:30:00,153.25,153.5,150.9,151.8,159129.4,145.9005,146.1385,143.6632,144.52,159129.4
2019-09-30 09:30:00,142.95,149.85,141.55,148.0,332580.4,136.0945,142.6636,134.7616,140.9023,332580.4
2019-09-30 10:00:00,148.05,148.6,145.9,148.2,137194.6,140.9499,141.4735,138.903,141.0927,137194.6
2019-09-30 10:30:00,148.3,148.5,142.85,143.5,188193.4,141.1879,141.3783,135.9993,136.6181,188193.4
2019-09-30 11:00:00,143.45,143.65,137.35,138.2,444396.4,136.5705,136.7609,130.763,131.5723,444396.4
2019-09-30 11:30:00,138.15,140.45,136.5,138.0,238602.4,131.5247,133.7144,129.9538,131.3819,238602.4
2019-09-30 12:00:00,137.9,140.85,137.35,139.7,157987.0,131.2867,134.0952,130.763,133.0003,157987.0
2019-09-30 12:30:00,139.75,140.85,139.2,139.65,90849.2,133.0479,134.0952,132.5243,132.9527,90849.2
2019-09-30 13:00:00,139.55,139.65,137.3,138.05,78150.4,132.8575,132.9527,130.7154,131.4295,78150.4
2019-09-30 13:30:00,138.15,138.65,136.85,138.45,118484.0,131.5247,132.0007,130.287,131.8103,118484.0
2019-09-30 14:00:00,138.5,140.7,138.4,140.35,83605.8,131.8579,133.9524,131.7627,133.6192,83605.8
2019-09-30 14:30:00,140.3,141.55,139.35,140.5,120722.4,133.5716,134.7616,132.6671,133.762,120722.4
2019-09-30 15:00:00,140.5,140.7,139.25,140.3,70531.6,133.762,133.9524,132.5719,133.5716,70531.6
2019-09-30 15:30:00,140.25,140.55,138.7,139.3,170489.2,133.524,133.8096,132.0483,132.6195,170489.2
2019-10-01 09:30:00,138.0,140.1,136.1,137.6,268772.2,131.3819,133.3812,129.573,131.001,268772.2
2019-10-01 10:00:00,137.6,148.4,137.6,146.6,617177.2,131.001,141.2831,131.001,139.5694,617177.2
2019-10-01 10:30:00,146.65,150.25,146.35,149.8,353385.6,139.617,143.0444,139.3314,142.616,353385.6
2019-10-01 11:00:00,149.9,150.25,147.65,147.85,201270.8,142.7112,143.0444,140.5691,140.7595,201270.8
2019-10-01 11:30:00,147.85,149.65,147.4,149.35,151713.2,140.7595,142.4732,140.3311,142.1875,151713.2
2019-10-01 12:00:00,149.5,151.0,148.25,150.05,198404.6,142.3304,143.7584,141.1403,142.854,198404.6
2019-10-01 12:30:00,150.05,150.1,146.35,147.9,138352.8,142.854,142.9016,139.3314,140.8071,138352.8
2019-10-01 13:00:00,147.8,149.1,147.25,148.6,83848.8,140.7119,141.9495,140.1883,141.4735,83848.8
2019-10-01 13:30:00,148.65,148.8,146.45,147.4,65979.0,141.5211,141.6639,139.4266,140.3311,65979.0
2019-10-01 14:00:00,147.5,147.55,145.15,145.15,94676.6,140.4263,140.4739,138.189,138.189,94676.6
2019-10-01 14:30:00,145.2,145.2,142.0,143.0,169578.2,138.2366,138.2366,135.19,136.1421,169578.2
2019-10-01 15:00:00,143.05,144.8,142.6,144.55,116467.8,136.1897,137.8558,135.7613,137.6177,116467.8
2019-10-01 15:30:00,144.6,145.05,142.5,142.9,160211.6,137.6653,138.0938,135.6661,136.0469,160211.6
2019-10-02 09:30:00,150.95,151.75,146.95,147.15,498342.6,143.7108,144.4724,139.9026,140.0931,498342.6
2019-10-02 10:00:00,147.2,147.8,144.05,146.5,336334.4,140.1407,140.7119,137.1417,139.4742,336334.4
2019-10-02 10:30:00,146.6,149.5,146.2,146.5,232498.2,139.5694,142.3304,139.1886,139.4742,232498.2
2019-10-02 11:00:00,146.4,149.25,145.45,148.9,182489.8,139.379,142.0923,138.4746,141.7591,182489.8
2019-10-02 11:30:00,148.85,150.65,147.95,148.65,186033.0,141.7115,143.4252,140.8547,141.5211,186033.0
2019-10-02 12:00:00,148.7,150.4,148.5,148.85,124596.0,141.5687,143.1872,141.3783,141.7115,124596.0
2019-10-02 12:30:00,148.95,149.5,147.1,148.8,104542.6,141.8067,142.3304,140.0454,141.6639,104542.6
2019-10-02 13:00:00,148.85,149.25,146.9,148.75,129695.4,141.7115,142.0923,139.855,141.6163,129695.4
2019-10-02 13:30:00,148.8,150.65,148.6,150.0,98505.2,141.6639,143.4252,141.4735,142.8064,98505.2
2019-10-02 14:00:00,150.05,150.35,148.05,149.35,65963.4,142.854,143.1396,140.9499,142.1875,65963.4
2019-10-02 14:30:00,149.35,149.8,147.45,148.95,64906.2,142.1875,142.616,140.3787,141.8067,64906.2
2019-10-02 15:00:00,148.85,150.0,148.2,149.95,71614.6,141.7115,142.8064,141.0927,142.7588,71614.6
2019-10-02 15:30:00,150.0,150.5,148.6,150.3,152974.0,142.8064,143.2824,141.4735,143.092,152974.0
2019-10-03 09:30:00,150.65,152.2,148.5,150.85,248923.6,143.4252,144.9009,141.3783,143.6156,248923.6
2019-10-03 10:00:00,151.0,160.6,151.0,155.3,576621.0,143.7584,152.898,143.7584,147.8522,576621.0
2019-10-03 10:30:00,155.05,158.95,153.7,157.0,328082.6,147.6142,151.3272,146.3289,149.4707,328082.6
2019-10-03 11:00:00,157.1,157.45,152.3,155.2,278433.0,149.5659,149.8991,144.9961,147.757,278433.0
2019-10-03 11:30:00,155.05,156.2,154.4,155.35,110578.6,147.6142,148.709,146.9954,147.8998,110578.6
2019-10-03 12:00:00,155.55,155.55,153.1,154.4,68085.6,148.0902,148.0902,145.7577,146.9954,68085.6
2019-10-03 12:30:00,154.4,155.75,153.95,154.6,56727.8,146.9954,148.2806,146.5669,147.1858,56727.8
2019-10-03 13:00:00,154.4,155.5,152.7,154.25,70888.4,146.9954,148.0426,145.3769,146.8526,70888.4
2019-10-03 13:30:00,154.2,154.4,152.4,153.8,67840.2,146.8049,146.9954,145.0913,146.4241,67840.2
2019-10-03 14:00:00,153.55,154.65,152.95,153.75,51464.8,146.1861,147.2334,145.6149,146.3765,51464.8
2019-10-03 14:30:00,153.65,153.95,152.2,152.45,55628.2,146.2813,146.5669,144.9009,145.1389,55628.2
2019-10-03 15:00:00,152.45,152.95,150.15,150.7,85776.0,145.1389,145.6149,142.9492,143.4728,85776.0
2019-10-03 15:30:00,150.65,150.75,147.55,147.7,156645.4,143.4252,143.5204,140.4739,140.6167,156645.4
2019-10-04 09:30:00,145.8,150.45,145.6,147.85,300905.0,138.8078,143.2348,138.6174,140.7595,300905.0
2019-10-04 10:00:00,147.75,151.6,147.1,151.15,164376.2,140.6643,144.3296,140.0454,143.9012,164376.2
2019-10-04 10:30:00,151.25,153.1,149.95,152.3,166353.8,143.9964,145.7577,142.7588,144.9961,166353.8
2019-10-04 11:00:00,152.2,155.9,151.25,154.0,180993.0,144.9009,148.4234,143.9964,146.6145,180993.0
2019-10-04 11:30:00,154.0,154.3,151.7,153.15,106073.4,146.6145,146.9002,144.4248,145.8053,106073.4
2019-10-04 12:00:00,153.15,154.9,152.85,154.6,75379.2,145.8053,147.4714,145.5197,147.1858,75379.2
2019-10-04 12:30:00,154.7,157.45,154.3,156.6,136486.4,147.281,149.8991,146.9002,149.0899,136486.4
2019-10-04 13:00:00,156.6,157.25,155.35,155.7,88794.0,149.0899,149.7087,147.8998,148.233,88794.0
2019-10-04 13:30:00,155.7,157.65,155.7,155.9,87163.0,148.233,150.0895,148.233,148.4234,87163.0
2019-10-04 14:00:00,155.8,156.6,154.45,156.45,96359.8,148.3282,149.0899,147.043,148.947,96359.8
2019-10-04 14:30:00,156.4,157.75,156.15,156.9,96158.0,148.8994,150.1847,148.6614,149.3755,96158.0
2019-10-04 15:00:00,156.95,158.1,156.65,157.2,88097.0,149.4231,150.5179,149.1375,149.6611,88097.0
2019-10-04 15:30:00,157.2,157.75,156.4,157.75,158025.2,149.6611,150.1847,148.8994,150.1847,158025.2
2019-10-07 09:30:00,152.75,156.85,152.3,156.35,183697.8,145.4245,149.3279,144.9961,148.8518,183697.8
2019-10-07 10:00:00,156.3,158.4,155.2,157.15,115739.0,148.8042,150.8035,147.757,149.6135,115739.0
2019-10-07 10:30:00,157.2,159.4,156.45,158.6,109246.2,149.6611,151.7556,148.947,150.9939,109246.2
2019-10-07 11:00:00,158.55,158.55,156.05,158.15,99259.2,150.9463,150.9463,148.5662,150.5655,99259.2
2019-10-07 11:30:00,158.25,158.4,155.65,156.25,79067.0,150.6607,150.8035,148.1854,148.7566,79067.0
2019-10-07 12:00:00,156.2,157.35,154.75,155.45,73308.8,148.709,149.8039,147.3286,147.995,73308.8
2019-10-07 12:30:00,155.6,155.65,154.1,155.25,69424.0,148.1378,148.1854,146.7097,147.8046,69424.0
2019-10-07 13:00:00,155.35,155.95,155.1,155.65,47241.2,147.8998,148.471,147.6618,148.1854,47241.2
2019-10-07 13:30:00,155.6,155.95,150.55,153.5,180609.8,148.1378,148.471,143.33,146.1385,180609.8
2019-10-07 14:00:00,153.45,155.5,153.3,153.4,81678.4,146.0909,148.0426,145.9481,146.0433,81678.4
2019-10-07 14:30:00,153.45,154.45,153.3,154.1,40430.4,146.0909,147.043,145.9481,146.7097,40430.4
2019-10-07 15:00:00,154.2,155.0,153.6,154.55,35853.4,146.8049,147.5666,146.2337,147.1382,35853.4
2019-10-07 15:30:00,154.6,154.85,152.75,152.9,69600.8,147.1858,147.4238,145.4245,145.5673,69600.8
2019-10-08 09:30:00,160.55,162.8,158.0,158.5,334683.6,152.8504,154.9925,150.4227,150.8987,334683.6
2019-10-08 10:00:00,158.45,159.5,156.3,158.2,223071.6,150.8511,151.8508,148.8042,150.6131,223071.6
2019-10-08 10:30:00,158.2,159.6,156.35,156.65,116973.8,150.6131,151.946,148.8518,149.1375,116973.8
2019-10-08 11:00:00,156.65,159.55,156.05,159.3,90059.6,149.1375,151.8984,148.5662,151.6604,90059.6
2019-10-08 11:30:00,159.25,160.2,158.7,159.25,76630.8,151.6128,152.5172,151.0891,151.6128,76630.8
2019-10-08 12:00:00,159.35,160.6,159.0,159.15,53150.0,151.708,152.898,151.3748,151.5176,53150.0
2019-10-08 12:30:00,159.15,160.35,158.5,159.55,118218.6,151.5176,152.66,150.8987,151.8984,118218.6
2019-10-08 13:00:00,159.55,159.8,158.45,159.25,61458.2,151.8984,152.1364,150.8511,151.6128,61458.2
2019-10-08 13:30:00,159.25,161.55,158.9,161.55,72274.2,151.6128,153.8025,151.2795,153.8025,72274.2
2019-10-08 14:00:00,161.45,162.5,160.85,161.5,92847.4,153.7073,154.7069,153.136,153.7549,92847.4
2019-10-08 14:30:00,161.5,163.0,158.05,162.25,241101.8,153.7549,155.1829,150.4703,154.4689,241101.8
2019-10-08 15:00:00,161.85,162.3,160.3,161.9,73250.6,154.0881,154.5165,152.6124,154.1357,73250.6
2019-10-08 15:30:00,162.05,165.7,162.05,165.7,188064.2,154.2785,157.7534,154.2785,157.7534,188064.2
2019-10-09 09:30:00,165.0,165.5,162.95,163.55,215967.8,157.087,157.563,155.1353,155.7065,215967.8
2019-10-09 10:00:00,163.55,164.75,161.45,162.2,152726.0,155.7065,156.849,153.7073,154.4213,152726.0
2019-10-09 10:30:00,162.3,163.25,160.85,162.3,91309.6,154.5165,155.4209,153.136,154.5165,91309.6
2019-10-09 11:00:00,162.25,162.25,159.4,159.75,120363.2,154.4689,154.4689,151.7556,152.0888,120363.2
2019-10-09 11:30:00,159.8,161.7,159.0,161.5,121752.6,152.1364,153.9453,151.3748,153.7549,121752.6
2019-10-09 12:00:00,161.35,161.35,157.15,157.9,111012.4,153.6121,153.6121,149.6135,150.3275,111012.4
2019-10-09 12:30:00,157.8,159.6,157.6,158.35,71897.2,150.2323,151.946,150.0419,150.7559,71897.2
2019-10-09 13:00:00,158.55,161.75,157.65,161.5,93215.0,150.9463,153.9929,150.0895,153.7549,93215.0
2019-10-09 13:30:00,161.5,162.85,161.35,162.3,66868.4,153.7549,155.0401,153.6121,154.5165,66868.4
2019-10-09 14:00:00,162.3,163.85,160.95,161.85,109227.8,154.5165,155.9922,153.2312,154.0881,109227.8
2019-10-09 14:30:00,161.7,163.35,160.5,160.9,68493.2,153.9453,155.5161,152.8028,153.1836,68493.2
2019-10-09 15:00:00,160.85,161.7,160.0,161.1,63778.8,153.136,153.9453,152.3268,153.374,63778.8
2019-10-09 15:30:00,161.15,162.1,158.55,160.2,119926.0,153.4216,154.3261,150.9463,152.5172,119926.0
2019-10-10 09:30:00,158.75,159.55,151.8,152.25,356776.2,151.1367,151.8984,144.52,144.9485,356776.2
2019-10-10 10:00:00,152.2,154.5,150.9,152.35,263222.4,144.9009,147.0906,143.6632,145.0437,263222.4
2019-10-10 10:30:00,152.25,155.35,152.0,154.6,140067.0,144.9485,147.8998,144.7105,147.1858,140067.0
2019-10-10 11:00:00,154.6,157.15,154.3,156.5,137949.6,147.1858,149.6135,146.9002,148.9946,137949.6
2019-10-10 11:30:00,156.4,157.75,154.6,157.2,88015.6,148.8994,150.1847,147.1858,149.6611,88015.6
2019-10-10 12:00:00,157.15,160.95,156.5,160.4,124793.0,149.6135,153.2312,148.9946,152.7076,124793.0
2019-10-10 12:30:00,160.45,160.65,158.2,158.55,88542.0,152.7552,152.9456,150.6131,150.9463,88542.0
2019-10-10 13:00:00,158.65,160.2,158.6,159.3,49456.2,151.0415,152.5172,150.9939,151.6604,49456.2
2019-10-10 13:30:00,159.3,160.8,159.3,160.2,81879.4,151.6604,153.0884,151.6604,152.5172,81879.4
2019-10-10 14:00:00,160.25,161.85,159.85,161.35,71747.2,152.5648,154.0881,152.184,153.6121,71747.2
2019-10-10 14:30:00,161.4,161.7,159.7,160.4,65256.8,153.6597,153.9453,152.0412,152.7076,65256.8
2019-10-10 15:00:00,160.4,161.6,159.65,160.95,44350.8,152.7076,153.8501,151.9936,153.2312,44350.8
2019-10-10 15:30:00,161.05,161.5,159.8,160.15,108587.4,153.3264,153.7549,152.1364,152.4696,108587.4
2019-10-11 09:30:00,153.35,153.85,147.25,148.15,385302.0,145.9957,146.4717,140.1883,141.0451,385302.0
2019-10-11 10:00:00,148.05,148.05,143.0,144.0,475484.0,140.9499,140.9499,136.1421,137.0941,475484.0
2019-10-11 10:30:00,144.0,146.9,143.2,146.05,277200.6,137.0941,139.855,136.3325,139.0458,277200.6
2019-10-11 11:00:00,146.0,148.25,145.65,145.9,210472.8,138.9982,141.1403,138.665,138.903,210472.8
2019-10-11 11:30:00,145.85,146.85,144.6,146.8,128801.8,138.8554,139.8074,137.6653,139.7598,128801.8
2019-10-11 12:00:00,146.8,147.7,145.75,146.4,91485.8,139.7598,140.6167,138.7602,139.379,91485.8
2019-10-11 12:30:00,146.45,147.65,145.65,146.2,75818.8,139.4266,140.5691,138.665,139.1886,75818.8
2019-10-11 13:00:00,146.15,147.2,145.55,146.2,69572.0,139.141,140.1407,138.5698,139.1886,69572.0
2019-10-11 13:30:00,146.15,146.3,144.5,144.85,76134.0,139.141,139.2838,137.5701,137.9034,76134.0
2019-10-11 14:00:00,145.0,145.05,143.0,143.15,125688.0,138.0462,138.0938,136.1421,136.2849,125688.0
2019-10-11 14:30:00,143.15,143.7,142.6,143.5,92722.6,136.2849,136.8085,135.7613,136.6181,92722.6
2019-10-11 15:00:00,143.45,143.65,142.55,142.85,101289.6,136.5705,136.7609,135.7137,135.9993,101289.6
2019-10-11 15:30:00,142.85,143.1,140.6,141.75,377419.0,135.9993,136.2373,133.8572,134.952,377419.0
2019-10-14 09:30:00,142.1,144.8,141.05,143.1,331458.0,135.2852,137.8558,134.2856,136.2373,331458.0
2019-10-14 10:00:00,142.95,144.6,142.55,144.6,101264.0,136.0945,137.6653,135.7137,137.6653,101264.0
2019-10-14 10:30:00,144.6,146.45,144.05,145.35,168756.6,137.6653,139.4266,137.1417,138.3794,168756.6
2019-10-14 11:00:00,145.4,145.8,144.0,144.65,77778.4,138.427,138.8078,137.0941,137.7129,77778.4
2019-10-14 11:30:00,144.7,145.25,144.25,144.75,40318.2,137.7605,138.2842,137.3321,137.8081,40318.2
2019-10-14 12:00:00,144.75,144.9,144.05,144.8,34642.2,137.8081,137.951,137.1417,137.8558,34642.2
2019-10-14 12:30:00,144.8,145.9,144.8,145.75,43254.4,137.8558,138.903,137.8558,138.7602,43254.4
2019-10-14 13:00:00,145.75,146.0,145.15,145.8,42972.0,138.7602,138.9982,138.189,138.8078,42972.0
2019-10-14 13:30:00,145.85,146.05,145.0,145.05,34475.2,138.8554,139.0458,138.0462,138.0938,34475.2
2019-10-14 14:00:00,145.0,145.4,144.0,144.05,28152.6,138.0462,138.427,137.0941,137.1417,28152.6
2019-10-14 14:30:00,144.0,144.1,142.95,143.6,42303.8,137.0941,137.1893,136.0945,136.7133,42303.8
2019-10-14 15:00:00,143.5,143.85,142.9,143.2,46105.8,136.6181,136.9513,136.0469,136.3325,46105.8
2019-10-14 15:30:00,143.2,143.7,142.75,143.0,76823.6,136.3325,136.8085,135.9041,136.1421,76823.6
2019-10-15 09:30:00,139.95,140.0,138.0,138.85,264797.2,133.2383,133.2859,131.3819,132.1911,264797.2
2019-10-15 10:00:00,138.85,138.85,133.5,135.0,416706.8,132.1911,132.1911,127.0977,128.5257,416706.8
2019-10-15 10:30:00,134.7,135.2,133.0,134.15,226678.8,128.2401,128.7161,126.6216,127.7165,226678.8
2019-10-15 11:00:00,134.0,136.6,133.2,136.0,169282.8,127.5737,130.049,126.8121,129.4778,169282.8
2019-10-15 11:30:00,136.05,136.2,134.75,135.0,94696.0,129.5254,129.6682,128.2877,128.5257,94696.0
2019-10-15 12:00:00,134.95,135.1,133.15,133.2,99157.4,128.4781,128.6209,126.7645,126.8121,99157.4
2019-10-15 12:30:00,133.15,134.0,133.1,133.35,54297.2,126.7645,127.5737,126.7169,126.9549,54297.2
2019-10-15 13:00:00,133.35,133.35,132.25,132.75,106466.8,126.9549,126.9549,125.9076,126.3836,106466.8
2019-10-15 13:30:00,132.8,132.8,130.3,131.15,153349.2,126.4312,126.4312,124.0511,124.8604,153349.2
2019-10-15 14:00:00,131.15,132.35,131.0,132.2,79982.4,124.8604,126.0028,124.7176,125.86,79982.4
2019-10-15 14:30:00,132.2,132.4,130.8,131.85,76583.8,125.86,126.0504,124.5272,125.5268,76583.8
2019-10-15 15:00:00,131.75,132.05,130.8,130.8,76919.0,125.4316,125.7172,124.5272,124.5272,76919.0
2019-10-15 15:30:00,130.75,130.9,129.0,129.2,284268.4,124.4796,124.6224,122.8135,123.0039,284268.4
2019-10-16 09:30:00,132.65,133.7,129.0,131.15,329533.6,126.2884,127.2881,122.8135,124.8604,329533.6
2019-10-16 10:00:00,131.15,132.2,130.0,131.3,180540.0,124.8604,125.86,123.7655,125.0032,180540.0
2019-10-16 10:30:00,131.2,133.7,130.9,133.35,151313.8,124.908,127.2881,124.6224,126.9549,151313.8
2019-10-16 11:00:00,133.4,134.1,132.85,133.7,183234.2,127.0025,127.6689,126.4788,127.2881,183234.2
2019-10-16 11:30:00,133.8,133.95,132.35,133.95,128180.8,127.3833,127.5261,126.0028,127.5261,128180.8
2019-10-16 12:00:00,133.85,133.9,132.55,133.6,61772.4,127.4309,127.4785,126.1932,127.1929,61772.4
2019-10-16 12:30:00,133.6,134.4,133.5,134.3,80198.0,127.1929,127.9545,127.0977,127.8593,80198.0
2019-10-16 13:00:00,134.2,134.9,133.55,134.85,78987.4,127.7641,128.4305,127.1453,128.3829,78987.4
2019-10-16 13:30:00,134.85,135.25,133.85,134.9,105338.4,128.3829,128.7637,127.4309,128.4305,105338.4
2019-10-16 14:00:00,134.85,134.9,132.95,133.85,91203.8,128.3829,128.4305,126.574,127.4309,91203.8
2019-10-16 14:30:00,133.75,134.1,133.2,133.95,65054.4,127.3357,127.6689,126.8121,127.5261,65054.4
2019-10-16 15:00:00,134.0,134.8,133.95,134.15,48561.6,127.5737,128.3353,127.5261,127.7165,48561.6
2019-10-16 15:30:00,134.15,137.0,134.05,136.7,219249.6,127.7165,130.4298,127.6213,130.1442,219249.6
2019-10-17 09:30:00,133.2,140.25,133.1,139.15,334124.4,126.8121,133.524,126.7169,132.4767,334124.4
2019-10-17 10:00:00,139.05,139.55,136.45,137.65,245513.2,132.3815,132.8575,129.9062,131.0486,245513.2
2019-10-17 10:30:00,137.65,141.1,137.5,139.95,208836.4,131.0486,134.3332,130.9058,133.2383,208836.4
2019-10-17 11:00:00,140.1,143.55,139.4,142.9,198962.0,133.3812,136.6657,132.7147,136.0469,198962.0
2019-10-17 11:30:00,142.9,145.85,142.9,145.6,245363.2,136.0469,138.8554,136.0469,138.6174,245363.2
2019-10-17 12:00:00,145.6,146.2,142.85,143.55,192735.6,138.6174,139.1886,135.9993,136.6657,192735.6
2019-10-17 12:30:00,143.55,144.8,142.5,143.55,78159.6,136.6657,137.8558,135.6661,136.6657,78159.6
2019-10-17 13:00:00,143.6,144.25,143.1,144.1,66513.4,136.7133,137.3321,136.2373,137.1893,66513.4
2019-10-17 13:30:00,144.0,144.9,143.85,144.75,54702.4,137.0941,137.951,136.9513,137.8081,54702.4
2019-10-17 14:00:00,144.8,144.8,141.45,141.8,77712.8,137.8558,137.8558,134.6664,134.9996,77712.8
2019-10-17 14:30:00,141.8,142.8,141.15,141.9,75836.2,134.9996,135.9517,134.3808,135.0948,75836.2
2019-10-17 15:00:00,141.85,143.0,141.75,142.35,55406.8,135.0472,136.1421,134.952,135.5232,55406.8
2019-10-17 15:30:00,142.25,142.5,141.85,142.2,88817.8,135.428,135.6661,135.0472,135.3804,88817.8
2019-10-18 09:30:00,140.4,144.6,139.8,141.2,199163.2,133.6668,137.6653,133.0955,134.4284,199163.2
2019-10-18 10:00:00,141.05,142.1,139.55,141.95,154995.0,134.2856,135.2852,132.8575,135.1424,154995.0
2019-10-18 10:30:00,141.95,142.35,139.55,140.6,137659.8,135.1424,135.5232,132.8575,133.8572,137659.8
2019-10-18 11:00:00,140.55,141.0,138.4,139.3,150052.4,133.8096,134.238,131.7627,132.6195,150052.4
2019-10-18 11:30:00,139.2,140.55,138.3,138.65,110737.2,132.5243,133.8096,131.6675,132.0007,110737.2
2019-10-18 12:00:00,138.8,140.75,137.6,140.6,138052.2,132.1435,134.0,131.001,133.8572,138052.2
2019-10-18 12:30:00,140.65,141.1,139.55,140.85,90839.4,133.9048,134.3332,132.8575,134.0952,90839.4
2019-10-18 13:00:00,140.8,142.15,140.4,141.7,82247.0,134.0476,135.3328,133.6668,134.9044,82247.0
2019-10-18 13:30:00,141.7,142.6,140.9,141.35,59240.0,134.9044,135.7613,134.1428,134.5712,59240.0
2019-10-18 14:00:00,141.4,142.8,141.35,142.0,54104.6,134.6188,135.9517,134.5712,135.19,54104.6
2019-10-18 14:30:00,142.0,142.95,141.05,142.6,67097.0,135.19,136.0945,134.2856,135.7613,67097.0
2019-10-18 15:00:00,142.55,142.8,141.4,141.95,46582.6,135.7137,135.9517,134.6188,135.1424,46582.6
2019-10-18 15:30:00,141.95,143.0,141.35,142.75,82927.0,135.1424,136.1421,134.5712,135.9041,82927.0
2019-10-21 09:30:00,145.0,145.55,141.15,142.55,242075.0,138.0462,138.5698,134.3808,135.7137,242075.0
2019-10-21 10:00:00,142.6,144.0,141.65,142.65,98206.2,135.7613,137.0941,134.8568,135.8089,98206.2
2019-10-21 10:30:00,142.65,143.15,139.4,139.55,153338.0,135.8089,136.2849,132.7147,132.8575,153338.0
2019-10-21 11:00:00,139.55,139.7,134.6,135.0,240387.2,132.8575,133.0003,128.1449,128.5257,240387.2
2019-10-21 11:30:00,134.9,135.1,133.2,134.1,187899.8,128.4305,128.6209,126.8121,127.6689,187899.8
2019-10-21 12:00:00,134.0,135.95,133.75,135.6,111290.2,127.5737,129.4302,127.3357,129.097,111290.2
2019-10-21 12:30:00,135.55,136.5,134.65,134.8,72803.0,129.0494,129.9538,128.1925,128.3353,72803.0
2019-10-21 13:00:00,134.8,136.4,134.8,134.9,73192.8,128.3353,129.8586,128.3353,128.4305,73192.8
2019-10-21 13:30:00,134.9,134.95,133.85,134.15,61556.6,128.4305,128.4781,127.4309,127.7165,61556.6
2019-10-21 14:00:00,134.1,135.55,134.0,134.5,50642.2,127.6689,129.0494,127.5737,128.0497,50642.2
2019-10-21 14:30:00,134.5,134.85,134.0,134.4,46951.4,128.0497,128.3829,127.5737,127.9545,46951.4
2019-10-21 15:00:00,134.5,134.85,133.9,134.4,51089.8,128.0497,128.3829,127.4785,127.9545,51089.8
2019-10-21 15:30:00,134.45,134.75,133.65,134.35,128511.8,128.0021,128.2877,127.2405,127.9069,128511.8
2019-10-22 09:30:00,135.15,137.6,133.85,136.1,242662.2,128.6685,131.001,127.4309,129.573,242662.2
2019-10-22 10:00:00,136.05,136.85,134.6,136.05,117959.0,129.5254,130.287,128.1449,129.5254,117959.0
2019-10-22 10:30:00,135.95,136.25,131.9,132.35,150116.2,129.4302,129.7158,125.5744,126.0028,150116.2
2019-10-22 11:00:00,132.35,132.85,130.4,132.05,176141.8,126.0028,126.4788,124.1463,125.7172,176141.8
2019-10-22 11:30:00,132.05,132.1,129.55,130.4,132728.8,125.7172,125.7648,123.3371,124.1463,132728.8
2019-10-22 12:00:00,130.4,130.6,129.05,129.5,125835.2,124.1463,124.3367,122.8611,123.2895,125835.2
2019-10-22 12:30:00,129.45,131.15,129.05,130.65,97668.8,123.2419,124.8604,122.8611,124.3843,97668.8
2019-10-22 13:00:00,130.65,132.05,130.5,131.4,72345.0,124.3843,125.7172,124.2415,125.0984,72345.0
2019-10-22 13:30:00,131.45,132.15,131.15,131.55,53034.2,125.146,125.8124,124.8604,125.2412,53034.2
2019-10-22 14:00:00,131.6,131.6,129.7,130.05,80669.4,125.2888,125.2888,123.4799,123.8131,80669.4
2019-10-22 14:30:00,130.05,133.35,129.7,132.45,174510.2,123.8131,126.9549,123.4799,126.098,174510.2
2019-10-22 15:00:00,132.45,133.35,132.15,133.2,70870.4,126.098,126.9549,125.8124,126.8121,70870.4
2019-10-22 15:30:00,133.25,134.55,133.25,133.75,149023.2,126.8597,128.0973,126.8597,127.3357,149023.2
2019-10-23 09:30:00,135.05,140.4,135.05,139.85,458979.4,128.5733,133.6668,128.5733,133.1431,458979.4
2019-10-23 10:00:00,139.9,140.65,139.15,140.0,214981.8,133.1907,133.9048,132.4767,133.2859,214981.8
2019-10-23 10:30:00,139.95,140.8,138.25,138.95,171383.4,133.2383,134.0476,131.6199,132.2863,171383.4
2019-10-23 11:00:00,138.95,140.0,138.4,139.25,84256.2,132.2863,133.2859,131.7627,132.5719,84256.2
2019-10-23 11:30:00,139.2,139.9,137.3,137.7,98534.0,132.5243,133.1907,130.7154,131.0962,98534.0
2019-10-23 12:00:00,137.75,138.15,136.4,137.0,77316.6,131.1439,131.5247,129.8586,130.4298,77316.6
2019-10-23 12:30:00,136.95,137.15,135.75,136.3,100209.6,130.3822,130.5726,129.2398,129.7634,100209.6
2019-10-23 13:00:00,136.3,137.3,135.75,137.25,83877.8,129.7634,130.7154,129.2398,130.6678,83877.8
2019-10-23 13:30:00,137.25,137.45,136.05,136.65,67792.2,130.6678,130.8582,129.5254,130.0966,67792.2
2019-10-23 14:00:00,136.5,138.4,136.3,138.4,86445.6,129.9538,131.7627,129.7634,131.7627,86445.6
2019-10-23 14:30:00,138.4,138.7,137.65,138.0,58304.0,131.7627,132.0483,131.0486,131.3819,58304.0
2019-10-23 15:00:00,137.95,138.65,137.9,138.0,41796.8,131.3343,132.0007,131.2867,131.3819,41796.8
2019-10-23 15:30:00,138.0,138.25,137.3,137.75,113310.0,131.3819,131.6199,130.7154,131.1439,113310.0
2019-10-24 09:30:00,140.2,144.75,139.5,142.2,359633.2,133.4764,137.8081,132.8099,135.3804,359633.2
2019-10-24 10:00:00,142.1,146.1,142.1,146.0,333848.6,135.2852,139.0934,135.2852,138.9982,333848.6
2019-10-24 10:30:00,146.0,147.35,144.9,146.95,203397.4,138.9982,140.2835,137.951,139.9026,203397.4
2019-10-24 11:00:00,146.85,147.2,144.0,144.1,163157.6,139.8074,140.1407,137.0941,137.1893,163157.6
2019-10-24 11:30:00,144.05,145.75,142.9,145.25,111041.4,137.1417,138.7602,136.0469,138.2842,111041.4
2019-10-24 12:00:00,145.25,147.8,145.25,146.7,161032.0,138.2842,140.7119,138.2842,139.6646,161032.0
2019-10-24 12:30:00,146.65,147.2,145.35,146.65,84429.2,139.617,140.1407,138.3794,139.617,84429.2
2019-10-24 13:00:00,146.65,147.8,146.3,147.5,80696.2,139.617,140.7119,139.2838,140.4263,80696.2
2019-10-24 13:30:00,147.45,148.0,147.0,147.2,90302.4,140.3787,140.9023,139.9502,140.1407,90302.4
2019-10-24 14:00:00,147.2,148.55,146.95,148.0,145599.8,140.1407,141.4259,139.9026,140.9023,145599.8
2019-10-24 14:30:00,147.85,148.25,147.1,148.15,70331.4,140.7595,141.1403,140.0454,141.0451,70331.4
2019-10-24 15:00:00,148.15,148.8,147.8,148.4,67569.2,141.0451,141.6639,140.7119,141.2831,67569.2
2019-10-24 15:30:00,148.4,148.65,147.6,148.5,166050.6,141.2831,141.5211,140.5215,141.3783,166050.6
2019-10-25 09:30:00,156.5,159.1,154.45,156.7,438150.2,148.9946,151.47,147.043,149.1851,438150.2
2019-10-25 10:00:00,156.8,157.25,154.2,154.9,184611.8,149.2803,149.7087,146.8049,147.4714,184611.8
2019-10-25 10:30:00,154.75,156.25,153.85,155.25,123295.0,147.3286,148.7566,146.4717,147.8046,123295.0
2019-10-25 11:00:00,155.25,155.25,149.75,150.2,270965.6,147.8046,147.8046,142.5684,142.9968,270965.6
2019-10-25 11:30:00,150.2,152.05,146.45,146.9,252576.4,142.9968,144.7581,139.4266,139.855,252576.4
2019-10-25 12:00:00,146.95,149.0,146.1,146.85,141495.6,139.9026,141.8543,139.0934,139.8074,141495.6
2019-10-25 12:30:00,146.8,148.4,146.5,146.95,102275.6,139.7598,141.2831,139.4742,139.9026,102275.6
2019-10-25 13:00:00,147.0,147.85,146.25,147.45,76569.4,139.9502,140.7595,139.2362,140.3787,76569.4
2019-10-25 13:30:00,147.65,148.5,147.4,148.25,54656.4,140.5691,141.3783,140.3311,141.1403,54656.4
2019-10-25 14:00:00,148.2,150.45,148.2,149.65,112846.2,141.0927,143.2348,141.0927,142.4732,112846.2
2019-10-25 14:30:00,149.85,150.3,149.05,150.1,41868.4,142.6636,143.092,141.9019,142.9016,41868.4
2019-10-25 15:00:00,150.25,151.3,149.9,150.65,91976.4,143.0444,144.044,142.7112,143.4252,91976.4
2019-10-25 15:30:00,150.6,152.15,149.75,152.0,121307.8,143.3776,144.8533,142.5684,144.7105,121307.8
2019-10-28 09:30:00,147.2,147.2,141.25,142.95,352166.0,140.1407,140.1407,134.476,136.0945,352166.0
2019-10-28 10:00:00,142.9,146.3,142.55,143.55,239770.4,136.0469,139.2838,135.7137,136.6657,239770.4
2019-10-28 10:30:00,143.45,145.05,142.0,143.1,146458.8,136.5705,138.0938,135.19,136.2373,146458.8
2019-10-28 11:00:00,143.15,144.1,141.65,141.7,109105.4,136.2849,137.1893,134.8568,134.9044,109105.4
2019-10-28 11:30:00,141.7,142.65,140.1,140.2,164601.0,134.9044,135.8089,133.3812,133.4764,164601.0
2019-10-28 12:00:00,140.1,141.6,140.05,140.3,88823.2,133.3812,134.8092,133.3335,133.5716,88823.2
2019-10-28 12:30:00,140.35,142.1,140.05,141.85,78836.0,133.6192,135.2852,133.3335,135.0472,78836.0
2019-10-28 13:00:00,141.95,143.5,141.55,143.25,81218.8,135.1424,136.6181,134.7616,136.3801,81218.8
2019-10-28 13:30:00,143.25,143.45,141.65,142.65,63065.0,136.3801,136.5705,134.8568,135.8089,63065.0
2019-10-28 14:00:00,142.7,142.7,141.6,141.95,38753.6,135.8565,135.8565,134.8092,135.1424,38753.6
2019-10-28 14:30:00,142.0,142.2,140.65,141.3,61713.2,135.19,135.3804,133.9048,134.5236,61713.2
2019-10-28 15:00:00,141.3,142.25,140.9,141.95,59058.0,134.5236,135.428,134.1428,135.1424,59058.0
2019-10-28 15:30:00,142.0,142.45,140.9,141.05,140258.4,135.19,135.6185,134.1428,134.2856,140258.4
2019-10-29 09:30:00,137.95,139.1,136.45,138.6,318361.6,131.3343,132.4291,129.9062,131.9531,318361.6
2019-10-29 10:00:00,138.65,141.2,138.55,140.9,230802.6,132.0007,134.4284,131.9055,134.1428,230802.6
2019-10-29 10:30:00,140.85,142.05,138.65,141.85,171899.6,134.0952,135.2376,132.0007,135.0472,171899.6
2019-10-29 11:00:00,141.85,145.05,141.45,144.65,200756.4,135.0472,138.0938,134.6664,137.7129,200756.4
2019-10-29 11:30:00,144.65,145.7,143.8,144.7,128365.2,137.7129,138.7126,136.9037,137.7605,128365.2
2019-10-29 12:00:00,144.75,146.55,144.45,145.45,119961.4,137.8081,139.5218,137.5225,138.4746,119961.4
2019-10-29 12:30:00,145.4,145.5,143.6,144.0,88374.6,138.427,138.5222,136.7133,137.0941,88374.6
2019-10-29 13:00:00,144.0,144.45,142.8,143.25,61919.6,137.0941,137.5225,135.9517,136.3801,61919.6
2019-10-29 13:30:00,143.25,144.25,142.8,143.95,71724.2,136.3801,137.3321,135.9517,137.0465,71724.2
2019-10-29 14:00:00,144.0,145.4,143.95,144.5,65971.2,137.0941,138.427,137.0465,137.5701,65971.2
2019-10-29 14:30:00,144.55,145.45,144.4,144.8,46134.2,137.6177,138.4746,137.4749,137.8558,46134.2
2019-10-29 15:00:00,144.8,144.95,143.15,143.75,58601.0,137.8558,137.9986,136.2849,136.8561,58601.0
2019-10-29 15:30:00,143.75,144.25,142.65,142.8,98504.2,136.8561,137.3321,135.8089,135.9517,98504.2
2019-10-30 09:30:00,144.6,144.6,141.8,142.9,162567.8,137.6653,137.6653,134.9996,136.0469,162567.8
2019-10-30 10:00:00,142.9,144.5,142.25,143.55,119019.8,136.0469,137.5701,135.428,136.6657,119019.8
2019-10-30 10:30:00,143.6,144.3,140.95,141.1,105561.8,136.7133,137.3797,134.1904,134.3332,105561.8
2019-10-30 11:00:00,141.1,142.65,141.1,141.95,82814.8,134.3332,135.8089,134.3332,135.1424,82814.8
2019-10-30 11:30:00,141.95,144.35,141.6,144.2,87214.6,135.1424,137.4273,134.8092,137.2845,87214.6
2019-10-30 12:00:00,144.1,145.35,143.65,144.85,92757.8,137.1893,138.3794,136.7609,137.9034,92757.8
2019-10-30 12:30:00,144.8,145.5,143.85,144.2,51352.0,137.8558,138.5222,136.9513,137.2845,51352.0
2019-10-30 13:00:00,144.3,144.55,143.55,143.8,37537.6,137.3797,137.6177,136.6657,136.9037,37537.6
2019-10-30 13:30:00,143.75,144.2,143.05,143.95,47945.0,136.8561,137.2845,136.1897,137.0465,47945.0
2019-10-30 14:00:00,144.05,144.05,139.75,140.25,218983.0,137.1417,137.1417,133.0479,133.524,218983.0
2019-10-30 14:30:00,140.35,141.35,135.75,141.15,410208.2,133.6192,134.5712,129.2398,134.3808,410208.2
2019-10-30 15:00:00,141.25,145.25,140.25,144.85,250754.2,134.476,138.2842,133.524,137.9034,250754.2
2019-10-30 15:30:00,144.85,147.4,144.4,146.7,202554.8,137.9034,140.3311,137.4749,139.6646,202554.8
2019-10-31 09:30:00,150.8,154.0,149.2,153.85,441532.4,143.568,146.6145,142.0447,146.4717,441532.4
2019-10-31 10:00:00,153.95,155.95,153.85,155.5,261114.0,146.5669,148.471,146.4717,148.0426,261114.0
2019-10-31 10:30:00,155.55,158.0,154.55,154.75,311336.4,148.0902,150.4227,147.1382,147.3286,311336.4
2019-10-31 11:00:00,154.85,156.75,154.3,154.8,152059.0,147.4238,149.2327,146.9002,147.3762,152059.0
2019-10-31 11:30:00,154.85,154.85,150.9,151.75,247871.2,147.4238,147.4238,143.6632,144.4724,247871.2
2019-10-31 12:00:00,151.5,153.3,151.25,152.7,114727.4,144.2344,145.9481,143.9964,145.3769,114727.4
2019-10-31 12:30:00,152.75,154.8,152.3,154.8,87740.6,145.4245,147.3762,144.9961,147.3762,87740.6
2019-10-31 13:00:00,154.8,155.45,153.55,155.25,93615.6,147.3762,147.995,146.1861,147.8046,93615.6
2019-10-31 13:30:00,155.2,156.95,155.05,156.95,120930.0,147.757,149.4231,147.6142,149.4231,120930.0
2019-10-31 14:00:00,156.9,156.9,154.65,156.5,109640.8,149.3755,149.3755,147.2334,148.9946,109640.8
2019-10-31 14:30:00,156.5,157.25,155.65,156.9,75591.0,148.9946,149.7087,148.1854,149.3755,75591.0
2019-10-31 15:00:00,156.9,158.2,156.2,158.2,158575.2,149.3755,150.6131,148.709,150.6131,158575.2
2019-10-31 15:30:00,158.25,158.35,157.45,157.7,233787.2,150.6607,150.7559,149.8991,150.1371,233787.2
2019-11-01 09:30:00,154.4,156.6,151.65,155.15,331251.6,146.9954,149.0899,144.3772,147.7094,331251.6
2019-11-01 10:00:00,155.35,158.1,152.55,152.6,270041.2,147.8998,150.5179,145.2341,145.2817,270041.2
2019-11-01 10:30:00,152.6,152.9,149.75,150.65,240531.2,145.2817,145.5673,142.5684,143.4252,240531.2
2019-11-01 11:00:00,150.55,152.8,150.4,152.7,130163.4,143.33,145.4721,143.1872,145.3769,130163.4
2019-11-01 11:30:00,152.65,153.4,151.4,152.75,78539.0,145.3293,146.0433,144.1392,145.4245,78539.0
2019-11-01 12:00:00,152.65,154.25,151.65,153.0,109748.0,145.3293,146.8526,144.3772,145.6625,109748.0
2019-11-01 12:30:00,153.0,153.6,151.35,151.7,88068.4,145.6625,146.2337,144.0916,144.4248,88068.4
2019-11-01 13:00:00,151.7,152.55,150.1,151.2,94310.6,144.4248,145.2341,142.9016,143.9488,94310.6
2019-11-01 13:30:00,151.25,151.25,149.75,150.2,107977.4,143.9964,143.9964,142.5684,142.9968,107977.4
2019-11-01 14:00:00,150.25,151.9,150.1,150.65,90335.2,143.0444,144.6153,142.9016,143.4252,90335.2
2019-11-01 14:30:00,150.6,151.6,150.2,151.1,146984.0,143.3776,144.3296,142.9968,143.8536,146984.0
2019-11-01 15:00:00,151.1,153.85,150.75,153.85,202467.6,143.8536,146.4717,143.5204,146.4717,202467.6
2019-11-01 15:30:00,153.85,156.0,153.5,155.7,223550.4,146.4717,148.5186,146.1385,148.233,223550.4
2019-11-04 09:30:00,153.75,154.8,151.3,151.75,283666.8,146.3765,147.3762,144.044,144.4724,283666.8
2019-11-04 10:00:00,151.65,153.85,151.15,151.2,166887.0,144.3772,146.4717,143.9012,143.9488,166887.0
2019-11-04 10:30:00,151.25,152.25,150.35,151.65,131337.2,143.9964,144.9485,143.1396,144.3772,131337.2
2019-11-04 11:00:00,151.7,151.7,147.5,148.75,208059.2,144.4248,144.4248,140.4263,141.6163,208059.2
2019-11-04 11:30:00,148.75,149.45,147.0,149.1,144666.8,141.6163,142.2827,139.9502,141.9495,144666.8
2019-11-04 12:00:00,149.05,150.45,148.8,149.85,87921.2,141.9019,143.2348,141.6639,142.6636,87921.2
2019-11-04 12:30:00,149.85,150.85,149.5,150.4,71383.2,142.6636,143.6156,142.3304,143.1872,71383.2
2019-11-04 13:00:00,150.35,151.25,150.2,150.45,59811.4,143.1396,143.9964,142.9968,143.2348,59811.4
2019-11-04 13:30:00,150.35,150.35,148.5,148.6,87018.8,143.1396,143.1396,141.3783,141.4735,87018.8
2019-11-04 14:00:00,148.5,148.7,147.4,147.95,104864.8,141.3783,141.5687,140.3311,140.8547,104864.8
2019-11-04 14:30:00,147.95,148.95,147.25,147.9,97516.2,140.8547,141.8067,140.1883,140.8071,97516.2
2019-11-04 15:00:00,147.9,148.5,147.6,148.05,73113.8,140.8071,141.3783,140.5215,140.9499,73113.8
2019-11-04 15:30:00,148.05,148.7,147.5,147.85,148049.6,140.9499,141.5687,140.4263,140.7595,148049.6
2019-11-05 09:30:00,139.05,141.4,138.1,140.3,589029.2,132.3815,134.6188,131.4771,133.5716,589029.2
2019-11-05 10:00:00,140.05,140.3,135.5,138.1,507583.6,133.3335,133.5716,129.0018,131.4771,507583.6
2019-11-05 10:30:00,138.0,140.25,137.6,138.4,205607.6,131.3819,133.524,131.001,131.7627,205607.6
2019-11-05 11:00:00,138.3,138.6,136.4,136.95,287231.0,131.6675,131.9531,129.8586,130.3822,287231.0
2019-11-05 11:30:00,136.9,137.55,135.55,136.4,250846.4,130.3346,130.9534,129.0494,129.8586,250846.4
2019-11-05 12:00:00,136.4,137.05,135.75,136.5,116111.2,129.8586,130.4774,129.2398,129.9538,116111.2
2019-11-05 12:30:00,136.4,137.9,136.15,137.3,102599.6,129.8586,131.2867,129.6206,130.7154,102599.6
2019-11-05 13:00:00,137.35,137.75,136.25,136.7,100006.6,130.763,131.1439,129.7158,130.1442,100006.6
2019-11-05 13:30:00,136.75,137.2,135.85,136.95,96635.0,130.1918,130.6202,129.335,130.3822,96635.0
2019-11-05 14:00:00,137.0,137.8,136.65,137.1,97517.2,130.4298,131.1915,130.0966,130.525,97517.2
2019-11-05 14:30:00,137.1,138.25,136.95,137.85,94718.8,130.525,131.6199,130.3822,131.2391,94718.8
2019-11-05 15:00:00,137.85,140.45,137.85,140.0,278781.4,131.2391,133.7144,131.2391,133.2859,278781.4
2019-11-05 15:30:00,139.9,140.5,138.45,138.5,275417.4,133.1907,133.762,131.8103,131.8579,275417.4
2019-11-06 09:30:00,140.9,142.75,138.9,139.7,363879.0,134.1428,135.9041,132.2387,133.0003,363879.0
2019-11-06 10:00:00,139.7,141.2,137.85,140.5,198625.8,133.0003,134.4284,131.2391,133.762,198625.8
2019-11-06 10:30:00,140.5,142.9,140.2,141.9,227025.8,133.762,136.0469,133.4764,135.0948,227025.8
2019-11-06 11:00:00,141.9,143.35,141.45,142.8,141299.2,135.0948,136.4753,134.6664,135.9517,141299.2
2019-11-06 11:30:00,142.85,145.1,141.75,143.85,289022.4,135.9993,138.1414,134.952,136.9513,289022.4
2019-11-06 12:00:00,143.85,145.1,143.25,144.65,210493.2,136.9513,138.1414,136.3801,137.7129,210493.2
2019-11-06 12:30:00,144.6,144.75,143.05,143.4,155427.8,137.6653,137.8081,136.1897,136.5229,155427.8
2019-11-06 13:00:00,143.45,144.55,143.2,144.35,149121.6,136.5705,137.6177,136.3325,137.4273,149121.6
2019-11-06 13:30:00,144.3,144.5,142.35,143.05,119108.4,137.3797,137.5701,135.5232,136.1897,119108.4
2019-11-06 14:00:00,143.0,144.2,142.85,143.5,84973.2,136.1421,137.2845,135.9993,136.6181,84973.2
2019-11-06 14:30:00,143.55,143.8,142.8,143.4,40358.0,136.6657,136.9037,135.9517,136.5229,40358.0
2019-11-06 15:00:00,143.35,143.8,142.7,143.45,45515.6,136.4753,136.9037,135.8565,136.5705,45515.6
2019-11-06 15:30:00,143.5,144.0,142.75,143.7,118850.2,136.6181,137.0941,135.9041,136.8085,118850.2
2019-11-07 09:30:00,139.4,140.25,137.8,138.15,308705.0,132.7147,133.524,131.1915,131.5247,308705.0
2019-11-07 10:00:00,138.0,138.65,135.55,136.05,233326.4,131.3819,132.0007,129.0494,129.5254,233326.4
2019-11-07 10:30:00,136.0,136.0,131.1,131.5,569906.8,129.4778,129.4778,124.8128,125.1936,569906.8
2019-11-07 11:00:00,131.5,132.0,129.25,130.7,380521.0,125.1936,125.6696,123.0515,124.432,380521.0
2019-11-07 11:30:00,130.6,130.7,128.05,129.55,340832.8,124.3367,124.432,121.909,123.3371,340832.8
2019-11-07 12:00:00,129.55,130.6,128.75,129.05,198677.8,123.3371,124.3367,122.5755,122.8611,198677.8
2019-11-07 12:30:00,129.05,130.25,128.55,129.45,189385.8,122.8611,124.0035,122.3851,123.2419,189385.8
2019-11-07 13:00:00,129.4,130.45,129.3,130.25,158380.2,123.1943,124.1939,123.0991,124.0035,158380.2
2019-11-07 13:30:00,130.25,130.45,129.95,130.0,72467.0,124.0035,124.1939,123.7179,123.7655,72467.0
2019-11-07 14:00:00,129.95,131.15,129.5,131.0,71868.2,123.7179,124.8604,123.2895,124.7176,71868.2
2019-11-07 14:30:00,131.05,134.2,131.05,132.15,171928.4,124.7652,127.7641,124.7652,125.8124,171928.4
2019-11-07 15:00:00,132.2,133.0,131.65,132.6,140366.6,125.86,126.6216,125.3364,126.2408,140366.6
2019-11-07 15:30:00,132.55,132.8,130.7,130.9,152931.2,126.1932,126.4312,124.432,124.6224,152931.2
2019-11-08 09:30:00,127.5,129.65,125.65,129.35,516336.2,121.3854,123.4323,119.6241,123.1467,516336.2
2019-11-08 10:00:00,129.15,130.95,128.05,130.05,326810.6,122.9563,124.67,121.909,123.8131,326810.6
2019-11-08 10:30:00,129.95,132.1,129.75,131.2,174858.6,123.7179,125.7648,123.5275,124.908,174858.6
2019-11-08 11:00:00,131.2,131.65,130.05,130.5,146124.0,124.908,125.3364,123.8131,124.2415,146124.0
2019-11-08 11:30:00,130.45,130.8,127.95,128.75,127916.2,124.1939,124.5272,121.8138,122.5755,127916.2
2019-11-08 12:00:00,128.7,129.1,126.65,127.15,115168.0,122.5279,122.9087,120.5762,121.0522,115168.0
2019-11-08 12:30:00,127.25,128.95,127.25,128.85,62440.0,121.1474,122.7659,121.1474,122.6707,62440.0
2019-11-08 13:00:00,128.9,129.2,127.75,128.05,44184.6,122.7183,123.0039,121.6234,121.909,44184.6
2019-11-08 13:30:00,128.05,129.45,128.05,129.05,63041.0,121.909,123.2419,121.909,122.8611,63041.0
2019-11-08 14:00:00,129.1,129.3,128.0,128.05,48450.6,122.9087,123.0991,121.8614,121.909,48450.6
2019-11-08 14:30:00,128.05,128.25,127.7,128.1,29623.2,121.909,122.0994,121.5758,121.9566,29623.2
2019-11-08 15:00:00,128.1,128.3,127.0,127.1,67526.8,121.9566,122.147,120.9094,121.0046,67526.8
2019-11-08 15:30:00,127.1,128.0,127.05,127.15,109358.6,121.0046,121.8614,120.957,121.0522,109358.6
2019-11-11 09:30:00,127.8,130.2,127.5,129.3,306749.6,121.671,123.9559,121.3854,123.0991,306749.6
2019-11-11 10:00:00,129.25,129.45,126.05,126.2,272241.2,123.0515,123.2419,120.005,120.1478,272241.2
2019-11-11 10:30:00,126.15,127.9,125.75,126.1,310593.6,120.1002,121.7662,119.7193,120.0526,310593.6
2019-11-11 11:00:00,126.3,130.0,126.15,129.25,240377.6,120.243,123.7655,120.1002,123.0515,240377.6
2019-11-11 11:30:00,129.2,129.8,128.85,129.4,85517.6,123.0039,123.5751,122.6707,123.1943,85517.6
2019-11-11 12:00:00,129.35,129.45,128.35,128.6,86486.0,123.1467,123.2419,122.1947,122.4327,86486.0
2019-11-11 12:30:00,128.6,129.55,128.55,129.2,49272.6,122.4327,123.3371,122.3851,123.0039,49272.6
2019-11-11 13:00:00,129.15,129.5,128.65,129.15,86508.8,122.9563,123.2895,122.4803,122.9563,86508.8
2019-11-11 13:30:00,129.2,129.9,129.15,129.75,62805.6,123.0039,123.6703,122.9563,123.5275,62805.6
2019-11-11 14:00:00,129.75,129.9,128.7,128.7,61172.8,123.5275,123.6703,122.5279,122.5279,61172.8
2019-11-11 14:30:00,128.75,129.05,128.4,128.55,39231.8,122.5755,122.8611,122.2423,122.3851,39231.8
2019-11-11 15:00:00,128.6,129.1,127.95,128.1,37765.4,122.4327,122.9087,121.8138,121.9566,37765.4
2019-11-11 15:30:00,128.15,128.55,126.75,126.85,145249.2,122.0042,122.3851,120.6714,120.7666,145249.2
2019-11-12 09:30:00,127.9,129.65,127.05,127.8,194831.2,121.7662,123.4323,120.957,121.671,194831.2
2019-11-12 10:00:00,127.75,128.8,126.45,126.95,150962.8,121.6234,122.6231,120.3858,120.8618,150962.8
2019-11-12 10:30:00,127.0,127.0,123.25,126.0,352706.4,120.9094,120.9094,117.3392,119.9574,352706.4
2019-11-12 11:00:00,126.15,126.15,124.7,125.05,119333.8,120.1002,120.1002,118.7197,119.0529,119333.8
2019-11-12 11:30:00,125.1,127.8,124.6,127.7,153905.8,119.1005,121.671,118.6245,121.5758,153905.8
2019-11-12 12:00:00,127.65,127.7,126.1,126.95,117015.0,121.5282,121.5758,120.0526,120.8618,117015.0
2019-11-12 12:30:00,127.0,127.95,126.8,127.9,75177.2,120.9094,121.8138,120.719,121.7662,75177.2
2019-11-12 13:00:00,127.95,129.05,127.35,127.95,75452.0,121.8138,122.8611,121.2426,121.8138,75452.0
2019-11-12 13:30:00,128.1,129.45,128.05,128.35,80476.8,121.9566,123.2419,121.909,122.1947,80476.8
2019-11-12 14:00:00,128.4,131.95,128.3,131.1,204139.6,122.2423,125.622,122.147,124.8128,204139.6
2019-11-12 14:30:00,131.15,132.75,130.9,132.2,177924.8,124.8604,126.3836,124.6224,125.86,177924.8
2019-11-12 15:00:00,132.15,132.15,130.25,130.7,121822.4,125.8124,125.8124,124.0035,124.432,121822.4
2019-11-12 15:30:00,130.7,132.25,130.2,132.15,138000.8,124.432,125.9076,123.9559,125.8124,138000.8
2019-11-13 09:30:00,134.0,136.05,133.85,134.6,416152.8,127.5737,129.5254,127.4309,128.1449,416152.8
2019-11-13 10:00:00,134.55,136.25,134.55,135.8,199482.4,128.0973,129.7158,128.0973,129.2874,199482.4
2019-11-13 10:30:00,135.8,137.65,135.45,136.75,232498.0,129.2874,131.0486,128.9542,130.1918,232498.0
2019-11-13 11:00:00,136.85,137.65,134.35,135.0,174207.2,130.287,131.0486,127.9069,128.5257,174207.2
2019-11-13 11:30:00,135.05,135.65,133.65,135.25,171718.6,128.5733,129.1446,127.2405,128.7637,171718.6
2019-11-13 12:00:00,135.2,136.7,134.4,136.05,88076.6,128.7161,130.1442,127.9545,129.5254,88076.6
2019-11-13 12:30:00,136.1,136.9,135.4,135.4,80575.8,129.573,130.3346,128.9066,128.9066,80575.8
2019-11-13 13:00:00,135.4,136.65,135.1,136.45,49237.4,128.9066,130.0966,128.6209,129.9062,49237.4
2019-11-13 13:30:00,136.3,136.5,135.3,136.25,48500.6,129.7634,129.9538,128.8113,129.7158,48500.6
2019-11-13 14:00:00,136.35,138.25,136.35,137.5,237570.2,129.811,131.6199,129.811,130.9058,237570.2
2019-11-13 14:30:00,137.6,137.6,135.65,135.8,86553.4,131.001,131.001,129.1446,129.2874,86553.4
2019-11-13 15:00:00,135.85,136.15,135.15,135.85,54070.0,129.335,129.6206,128.6685,129.335,54070.0
2019-11-13 15:30:00,135.85,135.9,134.0,134.45,173816.4,129.335,129.3826,127.5737,128.0021,173816.4
2019-11-14 09:30:00,136.45,138.5,136.05,137.15,238306.2,129.9062,131.8579,129.5254,130.5726,238306.2
2019-11-14 10:00:00,137.25,137.7,135.1,135.65,206805.2,130.6678,131.0962,128.6209,129.1446,206805.2
2019-11-14 10:30:00,135.65,136.5,134.25,136.1,192539.8,129.1446,129.9538,127.8117,129.573,192539.8
2019-11-14 11:00:00,136.25,138.1,136.25,137.7,211912.6,129.7158,131.4771,129.7158,131.0962,211912.6
2019-11-14 11:30:00,137.7,139.15,137.2,138.6,169397.2,131.0962,132.4767,130.6202,131.9531,169397.2
2019-11-14 12:00:00,138.55,138.9,137.1,137.15,96852.4,131.9055,132.2387,130.525,130.5726,96852.4
2019-11-14 12:30:00,137.15,137.8,136.15,136.4,102531.0,130.5726,131.1915,129.6206,129.8586,102531.0
2019-11-14 13:00:00,136.6,137.65,135.7,136.95,75669.6,130.049,131.0486,129.1922,130.3822,75669.6
2019-11-14 13:30:00,137.05,138.1,137.0,137.5,64875.0,130.4774,131.4771,130.4298,130.9058,64875.0
2019-11-14 14:00:00,137.6,138.1,137.05,137.9,89555.4,131.001,131.4771,130.4774,131.2867,89555.4
2019-11-14 14:30:00,137.9,138.15,137.35,137.45,48384.6,131.2867,131.5247,130.763,130.8582,48384.6
2019-11-14 15:00:00,137.5,137.9,136.95,137.4,60617.2,130.9058,131.2867,130.3822,130.8106,60617.2
2019-11-14 15:30:00,137.4,138.25,136.6,137.95,122637.8,130.8106,131.6199,130.049,131.3343,122637.8
2019-11-15 09:30:00,134.05,137.95,133.9,137.35,286282.8,127.6213,131.3343,127.4785,130.763,286282.8
2019-11-15 10:00:00,137.25,138.4,136.7,137.95,117273.0,130.6678,131.7627,130.1442,131.3343,117273.0
2019-11-15 10:30:00,137.9,139.4,137.4,139.05,153711.2,131.2867,132.7147,130.8106,132.3815,153711.2
2019-11-15 11:00:00,139.05,139.25,136.85,136.95,117937.8,132.3815,132.5719,130.287,130.3822,117937.8
2019-11-15 11:30:00,136.8,137.3,136.45,137.25,62459.2,130.2394,130.7154,129.9062,130.6678,62459.2
2019-11-15 12:00:00,137.25,137.65,136.8,137.55,54385.4,130.6678,131.0486,130.2394,130.9534,54385.4
2019-11-15 12:30:00,137.5,137.75,136.65,136.95,40741.4,130.9058,131.1439,130.0966,130.3822,40741.4
2019-11-15 13:00:00,136.95,137.2,136.15,136.55,46467.0,130.3822,130.6202,129.6206,130.0014,46467.0
2019-11-15 13:30:00,136.55,137.1,136.1,136.4,49810.2,130.0014,130.525,129.573,129.8586,49810.2
2019-11-15 14:00:00,136.35,136.35,134.65,134.85,76677.2,129.811,129.811,128.1925,128.3829,76677.2
2019-11-15 14:30:00,134.85,135.6,134.85,135.25,53872.2,128.3829,129.097,128.3829,128.7637,53872.2
2019-11-15 15:00:00,135.25,136.1,134.85,135.55,71897.8,128.7637,129.573,128.3829,129.0494,71897.8
2019-11-15 15:30:00,135.6,135.7,133.95,134.45,140461.8,129.097,129.1922,127.5261,128.0021,140461.8
2019-11-18 09:30:00,134.25,138.0,134.05,135.8,342638.6,127.8117,131.3819,127.6213,129.2874,342638.6
2019-11-18 10:00:00,135.75,138.7,134.65,138.5,224938.8,129.2398,132.0483,128.1925,131.8579,224938.8
2019-11-18 10:30:00,138.5,139.7,137.25,139.6,176565.8,131.8579,133.0003,130.6678,132.9051,176565.8
2019-11-18 11:00:00,139.55,140.6,138.8,140.1,162117.4,132.8575,133.8572,132.1435,133.3812,162117.4
2019-11-18 11:30:00,140.1,140.55,138.9,139.35,60208.8,133.3812,133.8096,132.2387,132.6671,60208.8
2019-11-18 12:00:00,139.4,140.8,139.25,140.45,143031.4,132.7147,134.0476,132.5719,133.7144,143031.4
2019-11-18 12:30:00,140.4,140.45,139.4,140.3,66897.6,133.6668,133.7144,132.7147,133.5716,66897.6
2019-11-18 13:00:00,140.3,140.45,138.7,139.5,91887.2,133.5716,133.7144,132.0483,132.8099,91887.2
2019-11-18 13:30:00,139.5,140.3,139.2,139.75,34597.6,132.8099,133.5716,132.5243,133.0479,34597.6
2019-11-18 14:00:00,139.8,139.8,138.8,139.45,62943.2,133.0955,133.0955,132.1435,132.7623,62943.2
2019-11-18 14:30:00,139.5,139.9,139.4,139.75,63377.8,132.8099,133.1907,132.7147,133.0479,63377.8
2019-11-18 15:00:00,139.8,139.95,139.25,139.85,39307.2,133.0955,133.2383,132.5719,133.1431,39307.2
2019-11-18 15:30:00,139.9,140.95,139.5,140.95,133225.6,133.1907,134.1904,132.8099,134.1904,133225.6
2019-11-19 09:30:00,138.4,141.2,138.05,140.15,194351.4,131.7627,134.4284,131.4295,133.4288,194351.4
2019-11-19 10:00:00,140.15,142.2,140.05,141.6,197317.8,133.4288,135.3804,133.3335,134.8092,197317.8
2019-11-19 10:30:00,141.55,144.7,141.3,144.3,218819.2,134.7616,137.7605,134.5236,137.3797,218819.2
2019-11-19 11:00:00,144.35,145.0,143.95,144.9,169470.8,137.4273,138.0462,137.0465,137.951,169470.8
2019-11-19 11:30:00,144.9,145.3,142.3,142.55,145236.2,137.951,138.3318,135.4756,135.7137,145236.2
2019-11-19 12:00:00,142.55,143.8,142.5,143.3,60360.6,135.7137,136.9037,135.6661,136.4277,60360.6
2019-11-19 12:30:00,143.3,144.3,143.15,144.25,48156.8,136.4277,137.3797,136.2849,137.3321,48156.8
2019-11-19 13:00:00,144.25,144.45,143.45,143.85,38139.8,137.3321,137.5225,136.5705,136.9513,38139.8
2019-11-19 13:30:00,143.85,145.1,143.85,144.9,85541.0,136.9513,138.1414,136.9513,137.951,85541.0
2019-11-19 14:00:00,144.95,145.5,144.5,144.9,92538.0,137.9986,138.5222,137.5701,137.951,92538.0
2019-11-19 14:30:00,144.9,144.9,144.2,144.45,53785.8,137.951,137.951,137.2845,137.5225,53785.8
2019-11-19 15:00:00,144.45,144.5,140.65,141.3,162841.4,137.5225,137.5701,133.9048,134.5236,162841.4
2019-11-19 15:30:00,141.3,141.65,139.45,141.6,191187.6,134.5236,134.8568,132.7623,134.8092,191187.6
2019-11-20 09:30:00,140.7,145.0,139.65,144.55,283321.8,133.9524,138.0462,132.9527,137.6177,283321.8
2019-11-20 10:00:00,144.65,144.8,142.2,143.55,139868.8,137.7129,137.8558,135.3804,136.6657,139868.8
2019-11-20 10:30:00,143.5,143.5,139.6,140.9,243149.8,136.6181,136.6181,132.9051,134.1428,243149.8
2019-11-20 11:00:00,140.9,141.0,139.75,140.45,80008.6,134.1428,134.238,133.0479,133.7144,80008.6
2019-11-20 11:30:00,140.5,140.5,139.1,139.65,97837.2,133.762,133.762,132.4291,132.9527,97837.2
2019-11-20 12:00:00,139.6,140.1,138.05,138.2,93847.8,132.9051,133.3812,131.4295,131.5723,93847.8
2019-11-20 12:30:00,138.1,140.65,136.95,139.75,194891.2,131.4771,133.9048,130.3822,133.0479,194891.2
2019-11-20 13:00:00,139.8,142.95,139.3,142.15,300452.6,133.0955,136.0945,132.6195,135.3328,300452.6
2019-11-20 13:30:00,142.05,142.95,140.4,140.9,131675.0,135.2376,136.0945,133.6668,134.1428,131675.0
2019-11-20 14:00:00,140.95,142.85,140.75,142.2,74364.6,134.1904,135.9993,134.0,135.3804,74364.6
2019-11-20 14:30:00,142.25,143.5,141.3,143.0,89455.0,135.428,136.6181,134.5236,136.1421,89455.0
2019-11-20 15:00:00,143.0,143.35,142.2,143.2,55209.8,136.1421,136.4753,135.3804,136.3325,55209.8
2019-11-20 15:30:00,143.25,143.3,142.2,142.95,119192.2,136.3801,136.4277,135.3804,136.0945,119192.2
2019-11-21 09:30:00,140.75,143.35,140.45,140.75,223343.4,134.0,136.4753,133.7144,134.0,223343.4
2019-11-21 10:00:00,140.7,142.45,139.2,140.5,273083.8,133.9524,135.6185,132.5243,133.762,273083.8
2019-11-21 10:30:00,140.6,142.1,140.55,141.45,124035.0,133.8572,135.2852,133.8096,134.6664,124035.0
2019-11-21 11:00:00,141.55,142.1,140.05,141.05,97803.2,134.7616,135.2852,133.3335,134.2856,97803.2
2019-11-21 11:30:00,141.1,141.1,139.6,140.0,82175.6,134.3332,134.3332,132.9051,133.2859,82175.6
2019-11-21 12:00:00,139.85,140.1,137.75,138.4,132322.2,133.1431,133.3812,131.1439,131.7627,132322.2
2019-11-21 12:30:00,138.4,138.4,136.6,136.85,152000.2,131.7627,131.7627,130.049,130.287,152000.2
2019-11-21 13:00:00,136.85,137.45,135.5,135.9,135803.4,130.287,130.8582,129.0018,129.3826,135803.4
2019-11-21 13:30:00,135.9,136.85,135.7,136.55,109185.2,129.3826,130.287,129.1922,130.0014,109185.2
2019-11-21 14:00:00,136.5,137.45,135.8,137.2,108698.2,129.9538,130.8582,129.2874,130.6202,108698.2
2019-11-21 14:30:00,137.15,138.25,136.9,137.55,78893.2,130.5726,131.6199,130.3346,130.9534,78893.2
2019-11-21 15:00:00,137.55,138.0,136.35,136.4,42070.8,130.9534,131.3819,129.811,129.8586,42070.8
2019-11-21 15:30:00,136.4,136.7,135.05,135.2,175077.8,129.8586,130.1442,128.5733,128.7161,175077.8
2019-11-22 09:30:00,136.35,137.35,133.5,134.05,290377.4,129.811,130.763,127.0977,127.6213,290377.4
2019-11-22 10:00:00,134.05,134.25,131.9,134.1,255145.2,127.6213,127.8117,125.5744,127.6689,255145.2
2019-11-22 10:30:00,134.1,134.5,131.45,133.55,194699.4,127.6689,128.0497,125.146,127.1453,194699.4
2019-11-22 11:00:00,133.55,135.95,133.35,134.4,174451.2,127.1453,129.4302,126.9549,127.9545,174451.2
2019-11-22 11:30:00,134.4,135.35,133.4,133.55,70575.8,127.9545,128.8589,127.0025,127.1453,70575.8
2019-11-22 12:00:00,133.5,134.15,133.0,133.95,44380.6,127.0977,127.7165,126.6216,127.5261,44380.6
2019-11-22 12:30:00,134.0,134.45,133.5,133.85,21924.8,127.5737,128.0021,127.0977,127.4309,21924.8
2019-11-22 13:00:00,133.9,134.1,133.5,133.8,16483.4,127.4785,127.6689,127.0977,127.3833,16483.4
2019-11-22 13:30:00,133.9,134.0,133.1,133.4,44075.0,127.4785,127.5737,126.7169,127.0025,44075.0
2019-11-22 14:00:00,133.35,134.0,133.2,133.25,25532.6,126.9549,127.5737,126.8121,126.8597,25532.6
2019-11-22 14:30:00,133.3,133.35,132.5,132.95,55607.4,126.9073,126.9549,126.1456,126.574,55607.4
2019-11-22 15:00:00,132.9,133.7,132.65,133.45,35741.2,126.5264,127.2881,126.2884,127.0501,35741.2
2019-11-22 15:30:00,133.5,134.1,133.35,133.95,109411.6,127.0977,127.6689,126.9549,127.5261,109411.6
2019-11-25 09:30:00,130.0,132.7,128.45,132.05,352857.2,123.7655,126.336,122.2899,125.7172,352857.2
2019-11-25 10:00:00,132.1,132.7,131.05,131.65,144119.8,125.7648,126.336,124.7652,125.3364,144119.8
2019-11-25 10:30:00,131.7,131.8,128.3,129.15,217019.0,125.384,125.4792,122.147,122.9563,217019.0
2019-11-25 11:00:00,129.15,129.95,128.65,129.6,109107.6,122.9563,123.7179,122.4803,123.3847,109107.6
2019-11-25 11:30:00,129.55,130.0,129.05,129.8,61517.4,123.3371,123.7655,122.8611,123.5751,61517.4
2019-11-25 12:00:00,129.7,130.4,129.55,129.65,42388.6,123.4799,124.1463,123.3371,123.4323,42388.6
2019-11-25 12:30:00,129.7,129.85,128.45,128.75,71826.8,123.4799,123.6227,122.2899,122.5755,71826.8
2019-11-25 13:00:00,128.7,129.2,127.95,129.0,76920.4,122.5279,123.0039,121.8138,122.8135,76920.4
2019-11-25 13:30:00,128.95,129.35,128.3,128.4,57410.4,122.7659,123.1467,122.147,122.2423,57410.4
2019-11-25 14:00:00,128.5,128.9,127.8,128.0,75857.6,122.3375,122.7183,121.671,121.8614,75857.6
2019-11-25 14:30:00,128.05,128.35,126.65,126.8,148167.0,121.909,122.1947,120.5762,120.719,148167.0
2019-11-25 15:00:00,126.85,126.9,125.4,125.8,165029.8,120.7666,120.8142,119.3861,119.7669,165029.8
2019-11-25 15:30:00,125.8,126.15,125.4,125.5,188528.8,119.7669,120.1002,119.3861,119.4813,188528.8
2019-11-26 09:30:00,126.05,127.15,124.7,126.75,368614.4,120.005,121.0522,118.7197,120.6714,368614.4
2019-11-26 10:00:00,126.8,129.05,125.9,128.9,220354.2,120.719,122.8611,119.8621,122.7183,220354.2
2019-11-26 10:30:00,128.9,130.65,128.6,130.55,209119.6,122.7183,124.3843,122.4327,124.2891,209119.6
2019-11-26 11:00:00,130.55,131.85,130.3,130.3,218497.4,124.2891,125.5268,124.0511,124.0511,218497.4
2019-11-26 11:30:00,130.3,131.35,129.4,129.55,135405.0,124.0511,125.0508,123.1943,123.3371,135405.0
2019-11-26 12:00:00,129.65,130.3,129.35,130.05,59357.0,123.4323,124.0511,123.1467,123.8131,59357.0
2019-11-26 12:30:00,130.05,130.1,129.15,129.55,43669.0,123.8131,123.8607,122.9563,123.3371,43669.0
2019-11-26 13:00:00,129.6,130.55,129.1,130.55,53720.2,123.3847,124.2891,122.9087,124.2891,53720.2
2019-11-26 13:30:00,130.45,131.7,130.35,131.5,89179.4,124.1939,125.384,124.0987,125.1936,89179.4
2019-11-26 14:00:00,131.35,131.35,130.55,130.75,86843.0,125.0508,125.0508,124.2891,124.4796,86843.0
2019-11-26 14:30:00,130.8,131.8,130.7,131.8,121507.0,124.5272,125.4792,124.432,125.4792,121507.0
2019-11-26 15:00:00,131.8,132.65,131.65,132.45,101917.0,125.4792,126.2884,125.3364,126.098,101917.0
2019-11-26 15:30:00,132.4,134.4,132.4,133.75,197492.8,126.0504,127.9545,126.0504,127.3357,197492.8
2019-11-27 09:30:00,130.15,131.75,129.5,129.85,192343.8,123.9083,125.4316,123.2895,123.6227,192343.8
2019-11-27 10:00:00,129.85,131.85,129.7,130.2,188220.0,123.6227,125.5268,123.4799,123.9559,188220.0
2019-11-27 10:30:00,130.2,130.9,129.1,129.3,208700.2,123.9559,124.6224,122.9087,123.0991,208700.2
2019-11-27 11:00:00,129.25,129.55,128.5,129.1,126214.0,123.0515,123.3371,122.3375,122.9087,126214.0
2019-11-27 11:30:00,129.05,130.95,129.0,130.85,82821.0,122.8611,124.67,122.8135,124.5748,82821.0
2019-11-27 12:00:00,130.9,131.85,130.85,131.45,85259.8,124.6224,125.5268,124.5748,125.146,85259.8
2019-11-27 12:30:00,131.45,131.6,130.95,131.5,36062.8,125.146,125.2888,124.67,125.1936,36062.8
2019-11-27 13:00:00,131.4,131.5,130.35,130.7,45425.2,125.0984,125.1936,124.0987,124.432,45425.2
2019-11-27 13:30:00,130.75,130.95,130.0,130.15,57888.2,124.4796,124.67,123.7655,123.9083,57888.2
2019-11-27 14:00:00,130.2,130.7,129.9,130.5,25067.4,123.9559,124.432,123.6703,124.2415,25067.4
2019-11-27 14:30:00,130.5,132.5,130.5,132.45,60176.0,124.2415,126.1456,124.2415,126.098,60176.0
2019-11-27 15:00:00,132.45,133.8,132.25,133.35,109537.8,126.098,127.3833,125.9076,126.9549,109537.8
2019-11-27 15:30:00,133.3,133.65,131.85,131.95,145913.4,126.9073,127.2405,125.5268,125.622,145913.4
2019-11-29 09:30:00,132.5,134.95,132.3,134.45,213865.8,126.1456,128.4781,125.9552,128.0021,213865.8
2019-11-29 10:00:00,134.55,136.75,134.45,136.25,249159.2,128.0973,130.1918,128.0021,129.7158,249159.2
2019-11-29 10:30:00,136.25,137.9,136.0,137.15,165678.4,129.7158,131.2867,129.4778,130.5726,165678.4
2019-11-29 11:00:00,137.2,137.55,136.0,137.3,113476.0,130.6202,130.9534,129.4778,130.7154,113476.0
2019-11-29 11:30:00,137.3,138.5,137.25,138.25,182805.6,130.7154,131.8579,130.6678,131.6199,182805.6
2019-11-29 12:00:00,138.25,139.25,138.15,138.8,169481.6,131.6199,132.5719,131.5247,132.1435,169481.6
2019-11-29 12:30:00,138.75,139.25,137.0,138.55,169718.2,132.0959,132.5719,130.4298,131.9055,169718.2
2019-12-02 09:30:00,135.65,137.25,134.3,134.6,276089.2,129.1446,130.6678,127.8593,128.1449,276089.2
2019-12-02 10:00:00,134.75,139.3,134.7,138.75,440502.6,128.2877,132.6195,128.2401,132.0959,440502.6
2019-12-02 10:30:00,138.85,139.95,137.65,138.65,194001.8,132.1911,133.2383,131.0486,132.0007,194001.8
2019-12-02 11:00:00,138.65,139.45,137.65,138.2,135809.0,132.0007,132.7623,131.0486,131.5723,135809.0
2019-12-02 11:30:00,138.2,139.35,138.0,138.8,100800.0,131.5723,132.6671,131.3819,132.1435,100800.0
2019-12-02 12:00:00,138.65,139.15,137.1,138.45,112846.4,132.0007,132.4767,130.525,131.8103,112846.4
2019-12-02 12:30:00,138.4,139.25,138.2,139.15,76977.4,131.7627,132.5719,131.5723,132.4767,76977.4
2019-12-02 13:00:00,139.2,139.35,138.65,139.3,56122.0,132.5243,132.6671,132.0007,132.6195,56122.0
2019-12-02 13:30:00,139.3,139.65,138.75,139.3,73458.6,132.6195,132.9527,132.0959,132.6195,73458.6
2019-12-02 14:00:00,139.3,140.0,138.75,138.8,85387.6,132.6195,133.2859,132.0959,132.1435,85387.6
2019-12-02 14:30:00,138.75,139.15,138.15,138.65,76999.0,132.0959,132.4767,131.5247,132.0007,76999.0
2019-12-02 15:00:00,138.7,139.5,138.7,139.05,53011.4,132.0483,132.8099,132.0483,132.3815,53011.4
2019-12-02 15:30:00,139.1,139.45,138.75,139.4,97107.2,132.4291,132.7623,132.0959,132.7147,97107.2
2019-12-03 09:30:00,145.15,151.25,144.95,148.45,762609.0,138.189,143.9964,137.9986,141.3307,762609.0
2019-12-03 10:00:00,148.6,149.15,147.1,147.55,374535.6,141.4735,141.9971,140.0454,140.4739,374535.6
2019-12-03 10:30:00,147.55,148.05,145.85,147.6,285586.8,140.4739,140.9499,138.8554,140.5215,285586.8
2019-12-03 11:00:00,147.6,148.55,146.9,148.35,158129.0,140.5215,141.4259,139.855,141.2355,158129.0
2019-12-03 11:30:00,148.35,148.95,147.5,147.9,102596.0,141.2355,141.8067,140.4263,140.8071,102596.0
2019-12-03 12:00:00,147.9,148.2,146.7,147.55,105952.4,140.8071,141.0927,139.6646,140.4739,105952.4
2019-12-03 12:30:00,147.5,147.6,146.2,147.05,84881.8,140.4263,140.5215,139.1886,139.9978,84881.8
2019-12-03 13:00:00,147.0,147.25,146.1,146.7,68046.6,139.9502,140.1883,139.0934,139.6646,68046.6
2019-12-03 13:30:00,146.65,147.45,146.1,147.4,76194.0,139.617,140.3787,139.0934,140.3311,76194.0
2019-12-03 14:00:00,147.35,147.45,146.4,146.9,54770.0,140.2835,140.3787,139.379,139.855,54770.0
2019-12-03 14:30:00,146.95,147.8,146.7,147.75,68036.8,139.9026,140.7119,139.6646,140.6643,68036.8
2019-12-03 15:00:00,147.75,147.95,146.85,146.9,100408.0,140.6643,140.8547,139.8074,139.855,100408.0
2019-12-03 15:30:00,146.95,148.9,146.85,148.65,209583.4,139.9026,141.7591,139.8074,141.5211,209583.4
2019-12-04 09:30:00,146.5,147.8,144.25,145.4,306506.8,139.4742,140.7119,137.3321,138.427,306506.8
2019-12-04 10:00:00,145.65,146.55,141.75,142.4,320231.2,138.665,139.5218,134.952,135.5708,320231.2
2019-12-04 10:30:00,142.15,144.25,141.3,143.8,197130.2,135.3328,137.3321,134.5236,136.9037,197130.2
2019-12-04 11:00:00,143.7,144.4,142.75,143.3,131572.0,136.8085,137.4749,135.9041,136.4277,131572.0
2019-12-04 11:30:00,143.4,143.7,142.65,142.85,81126.4,136.5229,136.8085,135.8089,135.9993,81126.4
2019-12-04 12:00:00,142.85,144.55,142.75,144.15,89758.4,135.9993,137.6177,135.9041,137.2369,89758.4
2019-12-04 12:30:00,144.15,144.4,143.7,143.95,32433.2,137.2369,137.4749,136.8085,137.0465,32433.2
2019-12-04 13:00:00,143.9,144.5,143.5,144.3,43839.0,136.9989,137.5701,136.6181,137.3797,43839.0
2019-12-04 13:30:00,144.35,145.0,144.0,144.3,51864.4,137.4273,138.0462,137.0941,137.3797,51864.4
2019-12-04 14:00:00,144.25,145.1,144.1,144.75,57051.0,137.3321,138.1414,137.1893,137.8081,57051.0
2019-12-04 14:30:00,144.7,144.7,143.45,143.95,54257.6,137.7605,137.7605,136.5705,137.0465,54257.6
2019-12-04 15:00:00,143.95,144.8,143.85,144.4,47133.4,137.0465,137.8558,136.9513,137.4749,47133.4
2019-12-04 15:30:00,144.4,145.25,143.4,144.15,132497.2,137.4749,138.2842,136.5229,137.2369,132497.2
2019-12-05 09:30:00,141.8,145.7,141.8,145.3,269389.6,134.9996,138.7126,134.9996,138.3318,269389.6
2019-12-05 10:00:00,145.4,146.15,143.9,145.1,205044.4,138.427,139.141,136.9989,138.1414,205044.4
2019-12-05 10:30:00,145.1,147.05,144.5,146.0,147208.8,138.1414,139.9978,137.5701,138.9982,147208.8
2019-12-05 11:00:00,145.95,147.85,145.35,147.7,152880.8,138.9506,140.7595,138.3794,140.6167,152880.8
2019-12-05 11:30:00,147.7,148.9,147.5,148.8,171730.4,140.6167,141.7591,140.4263,141.6639,171730.4
2019-12-05 12:00:00,148.8,149.9,148.65,149.7,116029.2,141.6639,142.7112,141.5211,142.5208,116029.2
2019-12-05 12:30:00,149.75,149.95,149.15,149.4,89676.4,142.5684,142.7588,141.9971,142.2351,89676.4
2019-12-05 13:00:00,149.4,149.5,148.3,148.55,100985.2,142.2351,142.3304,141.1879,141.4259,100985.2
2019-12-05 13:30:00,148.6,148.75,147.4,147.95,86830.6,141.4735,141.6163,140.3311,140.8547,86830.6
2019-12-05 14:00:00,147.95,148.6,147.3,148.4,77973.2,140.8547,141.4735,140.2359,141.2831,77973.2
2019-12-05 14:30:00,148.4,148.55,146.95,147.35,94152.2,141.2831,141.4259,139.9026,140.2835,94152.2
2019-12-05 15:00:00,147.25,147.65,146.4,146.7,75837.6,140.1883,140.5691,139.379,139.6646,75837.6
2019-12-05 15:30:00,146.75,147.45,146.0,146.0,134643.0,139.7122,140.3787,138.9982,138.9982,134643.0
2019-12-06 09:30:00,137.75,140.85,137.5,139.4,380366.6,131.1439,134.0952,130.9058,132.7147,380366.6
2019-12-06 10:00:00,139.3,141.45,138.1,141.1,249334.2,132.6195,134.6664,131.4771,134.3332,249334.2
2019-12-06 10:30:00,141.2,142.45,140.6,140.85,187492.2,134.4284,135.6185,133.8572,134.0952,187492.2
2019-12-06 11:00:00,140.85,140.9,138.35,138.85,200771.2,134.0952,134.1428,131.7151,132.1911,200771.2
2019-12-06 11:30:00,138.8,140.05,138.65,139.1,107293.8,132.1435,133.3335,132.0007,132.4291,107293.8
2019-12-06 12:00:00,139.1,140.5,138.65,139.95,67890.0,132.4291,133.762,132.0007,133.2383,67890.0
2019-12-06 12:30:00,139.9,140.15,138.8,139.25,82114.2,133.1907,133.4288,132.1435,132.5719,82114.2
2019-12-06 13:00:00,139.25,139.45,138.0,138.5,84352.4,132.5719,132.7623,131.3819,131.8579,84352.4
2019-12-06 13:30:00,138.55,139.1,138.0,139.1,96014.4,131.9055,132.4291,131.3819,132.4291,96014.4
2019-12-06 14:00:00,139.05,139.1,137.65,138.0,72165.4,132.3815,132.4291,131.0486,131.3819,72165.4
2019-12-06 14:30:00,138.0,138.4,137.55,137.65,70935.4,131.3819,131.7627,130.9534,131.0486,70935.4
2019-12-06 15:00:00,137.65,137.8,136.65,137.05,130246.0,131.0486,131.1915,130.0966,130.4774,130246.0
2019-12-06 15:30:00,137.0,137.2,135.75,136.15,248566.8,130.4298,130.6202,129.2398,129.6206,248566.8
2019-12-09 09:30:00,138.2,138.9,135.9,137.6,260218.0,131.5723,132.2387,129.3826,131.001,260218.0
2019-12-09 10:00:00,137.55,138.1,136.4,137.95,149753.8,130.9534,131.4771,129.8586,131.3343,149753.8
2019-12-09 10:30:00,137.9,137.9,136.2,136.4,141649.4,131.2867,131.2867,129.6682,129.8586,141649.4
2019-12-09 11:00:00,136.3,136.3,134.6,136.2,222212.6,129.7634,129.7634,128.1449,129.6682,222212.6
2019-12-09 11:30:00,136.2,136.3,134.75,136.0,84473.2,129.6682,129.7634,128.2877,129.4778,84473.2
2019-12-09 12:00:00,136.05,136.1,135.1,135.35,81316.6,129.5254,129.573,128.6209,128.8589,81316.6
2019-12-09 12:30:00,135.3,135.95,135.05,135.05,82599.2,128.8113,129.4302,128.5733,128.5733,82599.2
2019-12-09 13:00:00,135.05,135.55,134.9,135.2,71427.2,128.5733,129.0494,128.4305,128.7161,71427.2
2019-12-09 13:30:00,135.2,135.2,134.0,134.45,99694.6,128.7161,128.7161,127.5737,128.0021,99694.6
2019-12-09 14:00:00,134.4,135.1,134.25,134.45,70585.2,127.9545,128.6209,127.8117,128.0021,70585.2
2019-12-09 14:30:00,134.4,135.15,134.25,135.05,44567.0,127.9545,128.6685,127.8117,128.5733,44567.0
2019-12-09 15:00:00,135.05,135.5,134.9,135.25,55792.0,128.5733,129.0018,128.4305,128.7637,55792.0
2019-12-09 15:30:00,135.25,135.8,134.95,135.15,101065.0,128.7637,129.2874,128.4781,128.6685,101065.0
2019-12-10 09:30:00,138.4,138.65,136.25,137.3,281430.0,131.7627,132.0007,129.7158,130.7154,281430.0
2019-12-10 10:00:00,137.25,137.35,135.15,137.0,175207.8,130.6678,130.763,128.6685,130.4298,175207.8
2019-12-10 10:30:00,136.95,137.35,135.5,135.95,136860.2,130.3822,130.763,129.0018,129.4302,136860.2
2019-12-10 11:00:00,135.9,136.85,134.9,135.0,152249.8,129.3826,130.287,128.4305,128.5257,152249.8
2019-12-10 11:30:00,135.05,136.0,134.35,135.8,96167.2,128.5733,129.4778,127.9069,129.2874,96167.2
2019-12-10 12:00:00,135.85,136.4,135.6,136.3,87309.6,129.335,129.8586,129.097,129.7634,87309.6
2019-12-10 12:30:00,136.3,136.7,135.65,135.75,55341.2,129.7634,130.1442,129.1446,129.2398,55341.2
2019-12-10 13:00:00,135.75,136.05,135.35,135.8,40273.0,129.2398,129.5254,128.8589,129.2874,40273.0
2019-12-10 13:30:00,135.75,136.05,135.2,135.75,48174.2,129.2398,129.5254,128.7161,129.2398,48174.2
2019-12-10 14:00:00,135.7,136.95,135.6,136.75,73617.0,129.1922,130.3822,129.097,130.1918,73617.0
2019-12-10 14:30:00,136.8,137.85,136.6,137.8,159667.8,130.2394,131.2391,130.049,131.1915,159667.8
2019-12-10 15:00:00,137.8,137.85,136.85,137.2,67815.8,131.1915,131.2391,130.287,130.6202,67815.8
2019-12-10 15:30:00,137.2,138.3,136.85,137.9,130791.2,130.6202,131.6675,130.287,131.2867,130791.2
2019-12-11 09:30:00,139.75,140.7,138.6,140.45,284190.2,133.0479,133.9524,131.9531,133.7144,284190.2
2019-12-11 10:00:00,140.45,141.9,139.05,141.1,266840.6,133.7144,135.0948,132.3815,134.3332,266840.6
2019-12-11 10:30:00,141.1,142.5,141.1,141.9,185647.6,134.3332,135.6661,134.3332,135.0948,185647.6
2019-12-11 11:00:00,142.0,145.45,141.95,145.25,239215.4,135.19,138.4746,135.1424,138.2842,239215.4
2019-12-11 11:30:00,145.25,145.6,144.05,144.25,148664.8,138.2842,138.6174,137.1417,137.3321,148664.8
2019-12-11 12:00:00,144.3,144.6,143.15,144.1,87727.8,137.3797,137.6653,136.2849,137.1893,87727.8
2019-12-11 12:30:00,144.1,144.25,142.75,143.1,59740.4,137.1893,137.3321,135.9041,136.2373,59740.4
2019-12-11 13:00:00,143.1,143.8,143.05,143.6,33842.6,136.2373,136.9037,136.1897,136.7133,33842.6
2019-12-11 13:30:00,143.6,143.85,142.7,143.45,56310.4,136.7133,136.9513,135.8565,136.5705,56310.4
2019-12-11 14:00:00,143.45,145.85,141.5,145.35,259230.4,136.5705,138.8554,134.714,138.3794,259230.4
2019-12-11 14:30:00,145.4,149.0,144.25,148.75,344585.0,138.427,141.8543,137.3321,141.6163,344585.0
2019-12-11 15:00:00,148.75,149.1,146.0,146.1,224615.8,141.6163,141.9495,138.9982,139.0934,224615.8
2019-12-11 15:30:00,146.1,148.15,146.05,146.75,224192.8,139.0934,141.0451,139.0458,139.7122,224192.8
2019-12-12 09:30:00,151.45,153.35,144.65,145.1,574230.4,144.1868,145.9957,137.7129,138.1414,574230.4
2019-12-12 10:00:00,145.15,145.25,142.05,144.25,348271.8,138.189,138.2842,135.2376,137.3321,348271.8
2019-12-12 10:30:00,144.3,146.75,142.95,143.3,225246.8,137.3797,139.7122,136.0945,136.4277,225246.8
2019-12-12 11:00:00,143.35,144.0,141.85,143.9,169833.6,136.4753,137.0941,135.0472,136.9989,169833.6
2019-12-12 11:30:00,143.85,145.45,143.2,145.0,135092.8,136.9513,138.4746,136.3325,138.0462,135092.8
2019-12-12 12:00:00,144.95,147.4,144.9,146.85,179123.8,137.9986,140.3311,137.951,139.8074,179123.8
2019-12-12 12:30:00,146.9,146.95,145.65,146.1,138042.8,139.855,139.9026,138.665,139.0934,138042.8
2019-12-12 13:00:00,146.2,147.6,146.15,146.85,75409.6,139.1886,140.5215,139.141,139.8074,75409.6
2019-12-12 13:30:00,146.75,147.0,146.15,146.5,75054.6,139.7122,139.9502,139.141,139.4742,75054.6
2019-12-12 14:00:00,146.55,146.65,145.5,146.05,62236.6,139.5218,139.617,138.5222,139.0458,62236.6
2019-12-12 14:30:00,146.05,146.2,144.35,145.4,117486.2,139.0458,139.1886,137.4273,138.427,117486.2
2019-12-12 15:00:00,145.3,145.9,144.65,145.15,52808.8,138.3318,138.903,137.7129,138.189,52808.8
2019-12-12 15:30:00,145.2,146.3,144.15,146.0,146638.4,138.2366,139.2838,137.2369,138.9982,146638.4
2019-12-13 09:30:00,143.15,147.55,142.75,146.2,305718.6,136.2849,140.4739,135.9041,139.1886,305718.6
2019-12-13 10:00:00,146.25,146.5,140.8,143.0,403481.0,139.2362,139.4742,134.0476,136.1421,403481.0
2019-12-13 10:30:00,142.9,145.0,142.65,144.25,239166.2,136.0469,138.0462,135.8089,137.3321,239166.2
2019-12-13 11:00:00,144.25,147.75,144.1,147.75,202307.0,137.3321,140.6643,137.1893,140.6643,202307.0
2019-12-13 11:30:00,147.75,148.7,146.9,147.15,189114.6,140.6643,141.5687,139.855,140.0931,189114.6
2019-12-13 12:00:00,147.25,148.1,146.9,147.6,95364.0,140.1883,140.9975,139.855,140.5215,95364.0
2019-12-13 12:30:00,147.55,148.1,146.25,146.45,75189.8,140.4739,140.9975,139.2362,139.4266,75189.8
2019-12-13 13:00:00,146.45,147.95,146.4,147.7,69839.8,139.4266,140.8547,139.379,140.6167,69839.8
2019-12-13 13:30:00,147.7,148.4,147.6,148.4,72486.2,140.6167,141.2831,140.5215,141.2831,72486.2
2019-12-13 14:00:00,148.35,148.5,147.9,148.4,68854.2,141.2355,141.3783,140.8071,141.2831,68854.2
2019-12-13 14:30:00,148.4,149.0,148.1,148.25,84808.4,141.2831,141.8543,140.9975,141.1403,84808.4
2019-12-13 15:00:00,148.3,148.4,147.1,147.15,61855.8,141.1879,141.2831,140.0454,140.0931,61855.8
2019-12-13 15:30:00,147.15,147.9,146.85,147.1,101811.6,140.0931,140.8071,139.8074,140.0454,101811.6
2019-12-16 09:30:00,147.2,147.35,144.35,146.0,279584.8,140.1407,140.2835,137.4273,138.9982,279584.8
2019-12-16 10:00:00,145.9,147.15,144.5,144.85,152924.2,138.903,140.0931,137.5701,137.9034,152924.2
2019-12-16 10:30:00,144.85,144.95,143.15,143.3,189531.0,137.9034,137.9986,136.2849,136.4277,189531.0
2019-12-16 11:00:00,143.25,144.0,142.25,142.6,160485.2,136.3801,137.0941,135.428,135.7613,160485.2
2019-12-16 11:30:00,142.55,143.05,142.25,142.65,71098.0,135.7137,136.1897,135.428,135.8089,71098.0
2019-12-16 12:00:00,142.65,143.0,141.9,142.2,77464.0,135.8089,136.1421,135.0948,135.3804,77464.0
2019-12-16 12:30:00,142.2,142.9,141.8,142.65,78827.2,135.3804,136.0469,134.9996,135.8089,78827.2
2019-12-16 13:00:00,142.65,143.4,142.0,142.5,64428.4,135.8089,136.5229,135.19,135.6661,64428.4
2019-12-16 13:30:00,142.5,142.85,141.45,141.65,57843.8,135.6661,135.9993,134.6664,134.8568,57843.8
2019-12-16 14:00:00,141.65,141.8,140.65,141.25,105716.8,134.8568,134.9996,133.9048,134.476,105716.8
2019-12-16 14:30:00,141.25,142.35,141.05,142.1,56597.8,134.476,135.5232,134.2856,135.2852,56597.8
2019-12-16 15:00:00,142.15,142.75,141.95,142.5,49026.6,135.3328,135.9041,135.1424,135.6661,49026.6
2019-12-16 15:30:00,142.5,142.55,141.5,142.0,104116.2,135.6661,135.7137,134.714,135.19,104116.2
2019-12-17 09:30:00,141.85,142.6,140.5,140.8,229327.4,135.0472,135.7613,133.762,134.0476,229327.4
2019-12-17 10:00:00,140.95,141.2,139.4,139.75,222186.6,134.1904,134.4284,132.7147,133.0479,222186.6
2019-12-17 10:30:00,139.75,140.5,138.6,140.5,167525.6,133.0479,133.762,131.9531,133.762,167525.6
2019-12-17 11:00:00,140.45,141.45,139.85,141.25,148250.8,133.7144,134.6664,133.1431,134.476,148250.8
2019-12-17 11:30:00,141.2,141.3,139.8,140.0,106473.2,134.4284,134.5236,133.0955,133.2859,106473.2
2019-12-17 12:00:00,140.0,140.3,139.6,140.05,75166.2,133.2859,133.5716,132.9051,133.3335,75166.2
2019-12-17 12:30:00,140.05,141.4,139.8,141.05,75072.8,133.3335,134.6188,133.0955,134.2856,75072.8
2019-12-17 13:00:00,141.05,141.25,140.5,140.7,60035.2,134.2856,134.476,133.762,133.9524,60035.2
2019-12-17 13:30:00,140.7,141.0,139.75,139.9,44455.8,133.9524,134.238,133.0479,133.1907,44455.8
2019-12-17 14:00:00,139.9,140.65,139.9,140.5,35302.4,133.1907,133.9048,133.1907,133.762,35302.4
2019-12-17 14:30:00,140.45,140.5,139.6,139.75,52642.2,133.7144,133.762,132.9051,133.0479,52642.2
2019-12-17 15:00:00,139.7,140.0,138.5,138.5,108996.6,133.0003,133.2859,131.8579,131.8579,108996.6
2019-12-17 15:30:00,138.5,138.8,138.1,138.25,198044.8,131.8579,132.1435,131.4771,131.6199,198044.8
2019-12-18 09:30:00,137.65,139.3,137.1,138.1,240779.4,131.0486,132.6195,130.525,131.4771,240779.4
2019-12-18 10:00:00,138.1,139.15,137.6,138.4,166465.4,131.4771,132.4767,131.001,131.7627,166465.4
2019-12-18 10:30:00,138.4,141.9,138.05,140.15,295711.8,131.7627,135.0948,131.4295,133.4288,295711.8
2019-12-18 11:00:00,140.25,141.1,139.9,140.85,134580.2,133.524,134.3332,133.1907,134.0952,134580.2
2019-12-18 11:30:00,140.85,141.35,139.9,141.25,93000.0,134.0952,134.5712,133.1907,134.476,93000.0
2019-12-18 12:00:00,141.3,141.75,140.6,141.4,87792.0,134.5236,134.952,133.8572,134.6188,87792.0
2019-12-18 12:30:00,141.4,141.7,139.8,140.55,99546.8,134.6188,134.9044,133.0955,133.8096,99546.8
2019-12-18 13:00:00,140.6,141.1,140.25,140.5,88218.0,133.8572,134.3332,133.524,133.762,88218.0
2019-12-18 13:30:00,140.5,141.3,140.2,141.1,54577.4,133.762,134.5236,133.4764,134.3332,54577.4
2019-12-18 14:00:00,141.05,141.65,141.05,141.2,64604.6,134.2856,134.8568,134.2856,134.4284,64604.6
2019-12-18 14:30:00,141.25,141.7,140.9,141.0,50728.0,134.476,134.9044,134.1428,134.238,50728.0
2019-12-18 15:00:00,140.95,141.6,140.9,141.45,47965.2,134.1904,134.8092,134.1428,134.6664,47965.2
2019-12-18 15:30:00,141.4,142.9,141.35,142.65,227689.6,134.6188,136.0469,134.5712,135.8089,227689.6
2019-12-19 09:30:00,143.5,143.95,141.65,142.25,217086.6,136.6181,137.0465,134.8568,135.428,217086.6
2019-12-19 10:00:00,142.25,143.2,140.4,141.15,258036.8,135.428,136.3325,133.6668,134.3808,258036.8
2019-12-19 10:30:00,141.25,141.6,139.8,139.95,165533.6,134.476,134.8092,133.0955,133.2383,165533.6
2019-12-19 11:00:00,139.95,141.85,139.85,141.7,154645.2,133.2383,135.0472,133.1431,134.9044,154645.2
2019-12-19 11:30:00,141.7,143.1,141.6,142.45,146006.0,134.9044,136.2373,134.8092,135.6185,146006.0
2019-12-19 12:00:00,142.5,143.3,142.35,143.2,120740.0,135.6661,136.4277,135.5232,136.3325,120740.0
2019-12-19 12:30:00,143.2,143.85,142.95,143.7,68451.8,136.3325,136.9513,136.0945,136.8085,68451.8
2019-12-19 13:00:00,143.7,144.25,143.15,143.55,127779.4,136.8085,137.3321,136.2849,136.6657,127779.4
2019-12-19 13:30:00,143.5,144.2,143.0,144.0,82174.0,136.6181,137.2845,136.1421,137.0941,82174.0
2019-12-19 14:00:00,144.05,144.6,143.9,144.25,96519.4,137.1417,137.6653,136.9989,137.3321,96519.4
2019-12-19 14:30:00,144.2,144.45,143.6,144.15,66139.0,137.2845,137.5225,136.7133,137.2369,66139.0
2019-12-19 15:00:00,144.15,144.2,143.1,143.3,44916.0,137.2369,137.2845,136.2373,136.4277,44916.0
2019-12-19 15:30:00,143.3,143.5,142.25,143.2,123365.6,136.4277,136.6181,135.428,136.3325,123365.6
2019-12-20 09:30:00,143.55,143.65,141.65,142.45,250982.4,136.6657,136.7609,134.8568,135.6185,250982.4
2019-12-20 10:00:00,142.6,143.05,141.55,143.05,181112.2,135.7613,136.1897,134.7616,136.1897,181112.2
2019-12-20 10:30:00,143.05,143.85,142.35,143.0,137555.8,136.1897,136.9513,135.5232,136.1421,137555.8
2019-12-20 11:00:00,142.95,143.35,140.2,140.75,185012.0,136.0945,136.4753,133.4764,134.0,185012.0
2019-12-20 11:30:00,140.8,141.05,139.9,140.9,212396.8,134.0476,134.2856,133.1907,134.1428,212396.8
2019-12-20 12:00:00,140.85,140.9,140.1,140.5,84859.0,134.0952,134.1428,133.3812,133.762,84859.0
2019-12-20 12:30:00,140.45,140.7,139.35,139.55,78225.2,133.7144,133.9524,132.6671,132.8575,78225.2
2019-12-20 13:00:00,139.6,139.95,139.3,139.35,105282.8,132.9051,133.2383,132.6195,132.6671,105282.8
2019-12-20 13:30:00,139.35,139.75,138.65,138.7,97279.4,132.6671,133.0479,132.0007,132.0483,97279.4
2019-12-20 14:00:00,138.75,138.75,137.6,137.95,166017.0,132.0959,132.0959,131.001,131.3343,166017.0
2019-12-20 14:30:00,137.95,138.4,137.35,138.2,141580.0,131.3343,131.7627,130.763,131.5723,141580.0
2019-12-20 15:00:00,138.2,139.0,138.0,138.8,89235.4,131.5723,132.3339,131.3819,132.1435,89235.4
2019-12-20 15:30:00,138.8,138.85,137.7,137.95,164938.2,132.1435,132.1911,131.0962,131.3343,164938.2
2019-12-23 09:30:00,139.35,142.75,138.45,142.3,367243.8,133.2987,136.551,132.4377,136.1206,367243.8
2019-12-23 10:00:00,142.3,143.75,142.05,143.7,270652.0,136.1206,137.5076,135.8814,137.4598,270652.0
2019-12-23 10:30:00,143.75,146.0,143.7,145.75,286113.6,137.5076,139.6599,137.4598,139.4207,286113.6
2019-12-23 11:00:00,145.75,146.55,145.15,145.35,243291.0,139.4207,140.186,138.8468,139.0381,243291.0
2019-12-23 11:30:00,145.35,147.2,145.3,147.15,121964.0,139.0381,140.8078,138.9903,140.7599,121964.0
2019-12-23 12:00:00,147.15,149.5,146.85,149.15,195472.6,140.7599,143.0079,140.473,142.6731,195472.6
2019-12-23 12:30:00,149.15,149.45,148.4,149.15,134183.8,142.6731,142.9601,141.9557,142.6731,134183.8
2019-12-23 13:00:00,149.15,149.7,148.65,149.05,122238.2,142.6731,143.1992,142.1948,142.5774,122238.2
2019-12-23 13:30:00,149.05,149.5,148.45,149.0,78710.0,142.5774,143.0079,142.0035,142.5296,78710.0
2019-12-23 14:00:00,149.05,149.4,147.7,148.0,99521.6,142.5774,142.9122,141.2861,141.573,99521.6
2019-12-23 14:30:00,148.05,148.75,147.6,148.75,91739.2,141.6209,142.2905,141.1904,142.2905,91739.2
2019-12-23 15:00:00,148.7,149.2,148.5,149.0,95384.0,142.2426,142.7209,142.0513,142.5296,95384.0
2019-12-23 15:30:00,149.0,149.55,148.5,149.2,164684.0,142.5296,143.0557,142.0513,142.7209,164684.0
2019-12-24 09:30:00,151.6,154.4,151.2,153.9,397012.8,145.0167,147.6951,144.6341,147.2168,397012.8
2019-12-24 10:00:00,153.9,158.2,153.35,157.55,418284.4,147.2168,151.3301,146.6907,150.7083,418284.4
2019-12-24 10:30:00,157.6,160.25,157.0,159.95,359636.0,150.7561,153.2911,150.1822,153.0041,359636.0
2019-12-24 11:00:00,159.9,162.2,159.4,161.85,320730.4,152.9563,155.1564,152.478,154.8216,320730.4
2019-12-24 11:30:00,161.85,162.75,160.75,160.9,214425.6,154.8216,155.6825,153.7693,153.9128,214425.6
2019-12-24 12:00:00,160.9,163.15,160.9,162.85,146543.4,153.9128,156.0651,153.9128,155.7782,146543.4
2019-12-24 12:30:00,162.85,163.5,161.25,163.25,210734.0,155.7782,156.3999,154.2476,156.1608,210734.0
2019-12-26 09:30:00,167.35,172.9,167.25,170.65,689399.0,160.0827,165.3917,159.9871,163.2394,689399.0
2019-12-26 10:00:00,170.7,173.25,169.55,172.25,308631.8,163.2873,165.7265,162.1872,164.77,308631.8
2019-12-26 10:30:00,172.45,173.6,171.55,173.4,260341.4,164.9613,166.0613,164.1004,165.87,260341.4
2019-12-26 11:00:00,173.4,173.6,166.65,167.05,388432.8,165.87,166.0613,159.4131,159.7958,388432.8
2019-12-26 11:30:00,167.05,167.15,165.3,166.65,224283.4,159.7958,159.8914,158.1218,159.4131,224283.4
2019-12-26 12:00:00,166.65,171.15,166.45,170.3,285140.2,159.4131,163.7177,159.2218,162.9046,285140.2
2019-12-26 12:30:00,170.35,171.05,167.2,167.75,170992.0,162.9525,163.6221,159.9393,160.4654,170992.0
2019-12-26 13:00:00,167.85,169.85,167.75,169.25,162059.6,160.561,162.4742,160.4654,161.9002,162059.6
2019-12-26 13:30:00,169.2,169.9,169.05,169.7,71399.0,161.8524,162.522,161.7089,162.3307,71399.0
2019-12-26 14:00:00,169.65,169.9,168.1,168.35,86302.2,162.2829,162.522,160.8002,161.0393,86302.2
2019-12-26 14:30:00,168.35,169.15,168.0,168.8,74244.0,161.0393,161.8046,160.7045,161.4698,74244.0
2019-12-26 15:00:00,168.8,170.45,168.75,170.45,150156.2,161.4698,163.0481,161.4219,163.0481,150156.2
2019-12-26 15:30:00,170.45,170.85,169.5,170.4,158847.0,163.0481,163.4308,162.1394,163.0003,158847.0
2019-12-27 09:30:00,169.5,170.2,164.7,165.55,412568.2,162.1394,162.809,157.5478,158.3609,412568.2
2019-12-27 10:00:00,165.6,168.05,164.35,167.05,314495.0,158.4087,160.7523,157.213,159.7958,314495.0
2019-12-27 10:30:00,167.0,170.7,166.45,169.1,286177.0,159.7479,163.2873,159.2218,161.7567,286177.0
2019-12-27 11:00:00,169.15,171.5,168.95,171.5,203029.0,161.8046,164.0525,161.6133,164.0525,203029.0
2019-12-27 11:30:00,171.45,172.0,169.5,170.1,181239.6,164.0047,164.5308,162.1394,162.7133,181239.6
2019-12-27 12:00:00,170.15,170.5,168.35,169.0,130090.6,162.7611,163.096,161.0393,161.6611,130090.6
2019-12-27 12:30:00,168.9,170.45,168.85,170.25,139348.4,161.5654,163.0481,161.5176,162.8568,139348.4
2019-12-27 13:00:00,170.25,170.45,168.15,168.75,112575.2,162.8568,163.0481,160.848,161.4219,112575.2
2019-12-27 13:30:00,168.75,169.0,168.05,168.1,79090.0,161.4219,161.6611,160.7523,160.8002,79090.0
2019-12-27 14:00:00,168.15,169.15,167.75,168.9,82221.4,160.848,161.8046,160.4654,161.5654,82221.4
2019-12-27 14:30:00,168.95,168.95,167.4,168.1,125587.6,161.6133,161.6133,160.1306,160.8002,125587.6
2019-12-27 15:00:00,168.15,168.35,166.7,166.75,107096.4,160.848,161.0393,159.461,159.5088,107096.4
2019-12-27 15:30:00,166.8,167.15,165.1,166.85,211284.8,159.5566,159.8914,157.9304,159.6045,211284.8
2019-12-30 09:30:00,168.0,173.4,167.45,173.15,459611.4,160.7045,165.87,160.1784,165.6309,459611.4
2019-12-30 10:00:00,173.1,176.1,172.15,175.35,410753.2,165.583,168.4528,164.6743,167.7353,410753.2
2019-12-30 10:30:00,175.6,177.1,173.15,174.85,305822.2,167.9745,169.4093,165.6309,167.2571,305822.2
2019-12-30 11:00:00,175.0,175.4,173.3,174.5,152118.8,167.4005,167.7832,165.7744,166.9222,152118.8
2019-12-30 11:30:00,174.5,175.5,174.0,174.75,106203.6,166.9222,167.8788,166.444,167.1614,106203.6
2019-12-30 12:00:00,174.8,175.0,172.7,173.6,108002.0,167.2092,167.4005,165.2004,166.0613,108002.0
2019-12-30 12:30:00,173.5,174.35,172.75,173.9,90669.2,165.9657,166.7788,165.2482,166.3483,90669.2
2019-12-30 13:00:00,173.95,174.85,173.55,174.75,64765.6,166.3961,167.2571,166.0135,167.1614,64765.6
2019-12-30 13:30:00,174.7,175.25,173.9,173.9,88377.6,167.1136,167.6397,166.3483,166.3483,88377.6
2019-12-30 14:00:00,173.95,175.2,173.9,175.05,79522.2,166.3961,167.5919,166.3483,167.4484,79522.2
2019-12-30 14:30:00,175.05,176.45,174.8,176.35,111010.8,167.4484,168.7876,167.2092,168.6919,111010.8
2019-12-30 15:00:00,176.35,176.55,175.65,176.45,106969.2,168.6919,168.8832,168.0223,168.7876,106969.2
2019-12-30 15:30:00,176.45,177.5,175.35,177.4,229466.8,168.7876,169.792,167.7353,169.6963,229466.8
2019-12-31 09:30:00,180.6,182.5,174.15,174.75,622092.4,172.7574,174.5748,166.5874,167.1614,622092.4
2019-12-31 10:00:00,174.8,179.8,174.15,179.6,297178.0,167.2092,171.9921,166.5874,171.8008,297178.0
2019-12-31 10:30:00,179.65,179.8,176.4,176.85,217250.2,171.8486,171.9921,168.7397,169.1702,217250.2
2019-12-31 11:00:00,176.85,178.15,175.3,177.9,151053.8,169.1702,170.4137,167.6875,170.1746,151053.8
2019-12-31 11:30:00,177.95,178.4,175.2,176.15,117827.4,170.2224,170.6529,167.5919,168.5006,117827.4
2019-12-31 12:00:00,176.2,176.4,175.05,175.8,62443.8,168.5484,168.7397,167.4484,168.1658,62443.8
2019-12-31 12:30:00,175.85,177.75,175.75,177.2,59262.4,168.2136,170.0311,168.118,169.505,59262.4
2019-12-31 13:00:00,177.25,177.8,176.4,177.5,96351.4,169.5528,170.0789,168.7397,169.792,96351.4
2019-12-31 13:30:00,177.5,177.6,176.35,176.35,53324.6,169.792,169.8876,168.6919,168.6919,53324.6
2019-12-31 14:00:00,176.3,176.35,174.9,175.7,57286.0,168.6441,168.6919,167.3049,168.0701,57286.0
2019-12-31 14:30:00,175.7,176.6,175.3,176.0,38919.4,168.0701,168.9311,167.6875,168.3571,38919.4
2019-12-31 15:00:00,176.0,176.95,175.9,176.1,42616.0,168.3571,169.2659,168.2615,168.4528,42616.0
2019-12-31 15:30:00,176.1,176.45,173.65,174.1,165126.0,168.4528,168.7876,166.1092,166.5396,165126.0
2020-01-02 09:30:00,179.8,181.75,175.25,175.9,382877.0,171.9921,173.8574,167.6397,168.2615,382877.0
2020-01-02 10:00:00,175.8,179.55,175.7,179.2,244488.4,168.1658,171.753,168.0701,171.4181,244488.4
2020-01-02 10:30:00,179.15,181.1,178.05,178.45,232790.2,171.3703,173.2356,170.3181,170.7007,232790.2
2020-01-02 11:00:00,178.4,179.6,175.9,175.9,178171.4,170.6529,171.8008,168.2615,168.2615,178171.4
2020-01-02 11:30:00,175.85,177.4,174.45,174.75,185948.2,168.2136,169.6963,166.8744,167.1614,185948.2
2020-01-02 12:00:00,174.7,175.2,170.8,172.35,209643.0,167.1136,167.5919,163.3829,164.8656,209643.0
2020-01-02 12:30:00,172.35,172.9,171.55,172.55,98233.4,164.8656,165.3917,164.1004,165.0569,98233.4
2020-01-02 13:00:00,172.55,172.9,171.55,172.35,70517.8,165.0569,165.3917,164.1004,164.8656,70517.8
2020-01-02 13:30:00,172.35,173.55,171.6,172.85,76998.0,164.8656,166.0135,164.1482,165.3439,76998.0
2020-01-02 14:00:00,172.9,173.55,171.6,171.7,46967.8,165.3917,166.0135,164.1482,164.2438,46967.8
2020-01-02 14:30:00,171.75,172.45,171.6,171.7,41842.6,164.2917,164.9613,164.1482,164.2438,41842.6
2020-01-02 15:00:00,171.65,174.6,171.6,173.55,129791.6,164.196,167.0179,164.1482,166.0135,129791.6
2020-01-02 15:30:00,173.5,175.0,172.8,174.75,162554.4,165.9657,167.4005,165.2961,167.1614,162554.4
2020-01-03 09:30:00,184.05,184.2,178.65,179.35,493536.0,176.0575,176.201,170.892,171.5616,493536.0
2020-01-03 10:00:00,179.95,182.75,179.3,180.75,350533.4,172.1356,174.814,171.5138,172.9008,350533.4
2020-01-03 10:30:00,180.8,181.4,179.2,179.75,208121.4,172.9487,173.5226,171.4181,171.9443,208121.4
2020-01-03 11:00:00,179.55,179.95,176.85,178.85,167977.2,171.753,172.1356,169.1702,171.0833,167977.2
2020-01-03 11:30:00,178.85,179.6,176.95,177.4,143932.8,171.0833,171.8008,169.2659,169.6963,143932.8
2020-01-03 12:00:00,177.45,177.45,176.15,176.6,98281.4,169.7441,169.7441,168.5006,168.9311,98281.4
2020-01-03 12:30:00,176.55,177.35,176.3,176.8,89085.6,168.8832,169.6485,168.6441,169.1224,89085.6
2020-01-03 13:00:00,176.75,176.9,175.15,175.45,105741.4,169.0745,169.218,167.544,167.831,105741.4
2020-01-03 13:30:00,175.4,177.25,174.15,174.8,282807.0,167.7832,169.5528,166.5874,167.2092,282807.0
2020-01-03 14:00:00,174.65,175.7,173.0,173.1,170644.6,167.0657,168.0701,165.4874,165.583,170644.6
2020-01-03 14:30:00,173.2,173.25,169.0,170.1,329073.6,165.6787,165.7265,161.6611,162.7133,329073.6
2020-01-03 15:00:00,170.1,171.75,169.65,170.95,125569.6,162.7133,164.2917,162.2829,163.5264,125569.6
2020-01-03 15:30:00,171.0,171.95,169.7,171.75,194639.6,163.5742,164.483,162.3307,164.2917,194639.6
2020-01-06 09:30:00,181.95,182.45,175.1,176.5,633251.6,174.0487,174.527,167.4962,168.8354,633251.6
2020-01-06 10:00:00,176.5,177.5,171.8,172.6,453743.6,168.8354,169.792,164.3395,165.1048,453743.6
2020-01-06 10:30:00,172.55,174.15,169.9,172.2,506749.8,165.0569,166.5874,162.522,164.7221,506749.8
2020-01-06 11:00:00,172.2,173.1,169.85,170.0,169104.6,164.7221,165.583,162.4742,162.6177,169104.6
2020-01-06 11:30:00,169.95,172.95,168.95,172.85,168539.8,162.5698,165.4396,161.6133,165.3439,168539.8
2020-01-06 12:00:00,172.8,172.85,171.3,171.85,94651.8,165.2961,165.3439,163.8612,164.3873,94651.8
2020-01-06 12:30:00,171.6,172.95,171.35,172.85,68947.6,164.1482,165.4396,163.909,165.3439,68947.6
2020-01-06 13:00:00,172.8,174.4,172.6,173.5,115194.6,165.2961,166.8266,165.1048,165.9657,115194.6
2020-01-06 13:30:00,173.5,174.85,173.35,173.6,85914.2,165.9657,167.2571,165.8222,166.0613,85914.2
2020-01-06 14:00:00,173.65,174.1,172.1,172.4,77677.6,166.1092,166.5396,164.6265,164.9134,77677.6
2020-01-06 14:30:00,172.35,172.4,169.75,170.7,116238.4,164.8656,164.9134,162.3785,163.2873,116238.4
2020-01-06 15:00:00,170.7,171.9,170.45,171.35,86882.8,163.2873,164.4352,163.0481,163.909,86882.8
2020-01-06 15:30:00,171.4,172.8,171.05,172.45,148116.4,163.9569,165.2961,163.6221,164.9613,148116.4
2020-01-07 09:30:00,172.5,173.75,169.1,171.05,367277.0,165.0091,166.2048,161.7567,163.6221,367277.0
2020-01-07 10:00:00,171.05,173.0,169.5,171.8,218216.0,163.6221,165.4874,162.1394,164.3395,218216.0
2020-01-07 10:30:00,171.85,172.7,170.9,172.0,129762.0,164.3873,165.2004,163.4786,164.5308,129762.0
2020-01-07 11:00:00,171.8,173.7,171.45,173.25,117892.4,164.3395,166.157,164.0047,165.7265,117892.4
2020-01-07 11:30:00,173.25,176.35,172.95,176.15,182248.4,165.7265,168.6919,165.4396,168.5006,182248.4
2020-01-07 12:00:00,176.05,177.3,175.85,176.1,169501.6,168.4049,169.6007,168.2136,168.4528,169501.6
2020-01-07 12:30:00,176.25,178.0,176.15,176.45,134296.8,168.5963,170.2703,168.5006,168.7876,134296.8
2020-01-07 13:00:00,176.55,177.2,175.2,177.1,86365.8,168.8832,169.505,167.5919,169.4093,86365.8
2020-01-07 13:30:00,177.15,177.9,176.4,177.35,82914.0,169.4572,170.1746,168.7397,169.6485,82914.0
2020-01-07 14:00:00,177.4,177.8,173.85,174.7,148262.2,169.6963,170.0789,166.3005,167.1136,148262.2
2020-01-07 14:30:00,174.6,175.6,174.25,175.25,62104.0,167.0179,167.9745,166.6831,167.6397,62104.0
2020-01-07 15:00:00,175.2,175.65,174.75,175.4,49796.4,167.5919,168.0223,167.1614,167.7832,49796.4
2020-01-07 15:30:00,175.4,177.8,174.9,177.15,159084.8,167.7832,170.0789,167.3049,169.4572,159084.8
2020-01-08 09:30:00,174.8,176.1,168.4,171.6,544852.2,167.2092,168.4528,161.0871,164.1482,544852.2
2020-01-08 10:00:00,171.5,171.55,168.75,169.4,244458.0,164.0525,164.1004,161.4219,162.0437,244458.0
2020-01-08 10:30:00,169.3,169.6,166.4,166.85,338250.2,161.9481,162.235,159.174,159.6045,338250.2
2020-01-08 11:00:00,166.7,166.7,159.0,159.75,557491.0,159.461,159.461,152.0953,152.8128,557491.0
2020-01-08 11:30:00,159.8,163.3,156.0,157.9,459990.2,152.8606,156.2086,149.2256,151.0431,459990.2
2020-01-08 12:00:00,157.85,160.55,157.4,160.4,217565.6,150.9953,153.578,150.5648,153.4345,217565.6
2020-01-08 12:30:00,160.45,161.25,158.7,161.15,159122.6,153.4824,154.2476,151.8084,154.152,159122.6
2020-01-08 13:00:00,161.2,161.55,158.5,158.9,127754.6,154.1998,154.5346,151.6171,151.9997,127754.6
2020-01-08 13:30:00,158.85,159.15,156.6,157.05,127246.4,151.9519,152.2388,149.7996,150.23,127246.4
2020-01-08 14:00:00,157.05,157.1,154.1,154.15,207633.0,150.23,150.2779,147.4081,147.456,207633.0
2020-01-08 14:30:00,154.1,155.7,152.9,153.6,203355.0,147.4081,148.9386,146.2602,146.9298,203355.0
2020-01-08 15:00:00,153.6,154.95,153.25,153.75,104702.2,146.9298,148.2212,146.595,147.0733,104702.2
2020-01-08 15:30:00,153.7,157.45,153.55,156.6,318429.8,147.0255,150.6127,146.882,149.7996,318429.8
2020-01-09 09:30:00,152.35,157.75,151.55,157.15,376909.6,145.7341,150.8996,144.9689,150.3257,376909.6
2020-01-09 10:00:00,157.15,157.25,153.05,153.25,173419.8,150.3257,150.4213,146.4037,146.595,173419.8
2020-01-09 10:30:00,153.35,153.7,150.95,151.15,152226.8,146.6907,147.0255,144.3949,144.5862,152226.8
2020-01-09 11:00:00,151.2,153.6,151.2,153.45,110705.8,144.6341,146.9298,144.6341,146.7864,110705.8
2020-01-09 11:30:00,153.4,153.6,151.65,152.25,69492.4,146.7385,146.9298,145.0645,145.6385,69492.4
2020-01-09 12:00:00,152.2,154.85,151.85,153.7,136453.2,145.5906,148.1256,145.2558,147.0255,136453.2
2020-01-09 12:30:00,153.75,154.45,152.5,152.7,57441.4,147.0733,147.7429,145.8776,146.0689,57441.4
2020-01-09 13:00:00,152.65,155.9,152.65,154.5,112376.6,146.0211,149.13,146.0211,147.7908,112376.6
2020-01-09 13:30:00,154.5,155.2,154.1,154.25,38709.6,147.7908,148.4604,147.4081,147.5516,38709.6
2020-01-09 14:00:00,154.35,154.8,153.8,154.45,30432.2,147.6473,148.0777,147.1212,147.7429,30432.2
2020-01-09 14:30:00,154.6,154.8,152.9,153.0,48401.0,147.8864,148.0777,146.2602,146.3559,48401.0
2020-01-09 15:00:00,153.0,153.4,152.1,152.2,32169.2,146.3559,146.7385,145.495,145.5906,32169.2
2020-01-09 15:30:00,152.2,152.6,151.1,151.55,155351.4,145.5906,145.9733,144.5384,144.9689,155351.4
2020-01-10 09:30:00,153.5,155.7,152.95,154.75,300045.8,146.8342,148.9386,146.3081,148.0299,300045.8
2020-01-10 10:00:00,154.8,157.45,154.7,155.75,265310.8,148.0777,150.6127,147.9821,148.9865,265310.8
2020-01-10 10:30:00,155.7,158.2,155.15,157.3,203908.2,148.9386,151.3301,148.4125,150.4692,203908.2
2020-01-10 11:00:00,157.3,158.9,156.75,158.35,153592.4,150.4692,151.9997,149.9431,151.4736,153592.4
2020-01-10 11:30:00,158.35,159.9,158.15,158.9,173769.2,151.4736,152.9563,151.2823,151.9997,173769.2
2020-01-10 12:00:00,159.0,159.7,157.0,157.15,155235.2,152.0953,152.7649,150.1822,150.3257,155235.2
2020-01-10 12:30:00,157.2,158.25,156.85,158.15,73442.2,150.3735,151.3779,150.0387,151.2823,73442.2
2020-01-10 13:00:00,158.1,158.1,156.35,156.9,75770.2,151.2344,151.2344,149.5604,150.0865,75770.2
2020-01-10 13:30:00,156.8,156.95,155.7,155.75,72302.4,149.9909,150.1344,148.9386,148.9865,72302.4
2020-01-10 14:00:00,155.8,157.0,155.2,156.75,99526.6,149.0343,150.1822,148.4604,149.9431,99526.6
2020-01-10 14:30:00,156.75,157.6,156.2,156.9,78277.4,149.9431,150.7561,149.4169,150.0865,78277.4
2020-01-10 15:00:00,156.9,157.5,156.75,156.8,83399.0,150.0865,150.6605,149.9431,149.9909,83399.0
2020-01-10 15:30:00,156.8,158.95,156.8,157.9,213565.6,149.9909,152.0475,149.9909,151.0431,213565.6
2020-01-13 09:30:00,155.45,155.9,152.35,153.15,338716.2,148.6995,149.13,145.7341,146.4994,338716.2
2020-01-13 10:00:00,153.15,153.2,149.95,152.35,302384.2,146.4994,146.5472,143.4383,145.7341,302384.2
2020-01-13 10:30:00,152.35,153.0,150.0,150.7,169625.8,145.7341,146.3559,143.4862,144.1558,169625.8
2020-01-13 11:00:00,150.7,151.4,149.9,150.6,178645.6,144.1558,144.8254,143.3905,144.0601,178645.6
2020-01-13 11:30:00,150.55,151.0,148.95,149.25,133140.6,144.0123,144.4427,142.4818,142.7687,133140.6
2020-01-13 12:00:00,149.25,150.95,149.2,150.2,103024.0,142.7687,144.3949,142.7209,143.6775,103024.0
2020-01-13 12:30:00,150.2,150.6,149.35,149.5,81333.4,143.6775,144.0601,142.8644,143.0079,81333.4
2020-01-13 13:00:00,149.5,149.65,148.85,149.25,75126.6,143.0079,143.1514,142.3861,142.7687,75126.6
2020-01-13 13:30:00,149.3,149.55,148.0,148.1,154078.8,142.8166,143.0557,141.573,141.6687,154078.8
2020-01-13 14:00:00,148.05,148.65,147.2,147.8,121804.4,141.6209,142.1948,140.8078,141.3817,121804.4
2020-01-13 14:30:00,147.8,148.55,147.25,147.35,78932.4,141.3817,142.0991,140.8556,140.9513,78932.4
2020-01-13 15:00:00,147.4,148.5,147.35,148.1,74823.6,140.9991,142.0513,140.9513,141.6687,74823.6
2020-01-13 15:30:00,148.05,148.95,146.55,146.95,164423.8,141.6209,142.4818,140.186,140.5686,164423.8
2020-01-14 09:30:00,145.5,148.9,145.25,148.55,303749.8,139.1816,142.4339,138.9424,142.0991,303749.8
2020-01-14 10:00:00,148.55,149.95,147.55,147.95,236848.2,142.0991,143.4383,141.1426,141.5252,236848.2
2020-01-14 10:30:00,147.75,149.7,146.8,148.45,158005.8,141.3339,143.1992,140.4251,142.0035,158005.8
2020-01-14 11:00:00,148.55,150.3,148.35,149.05,132350.8,142.0991,143.7731,141.9078,142.5774,132350.8
2020-01-14 11:30:00,149.05,149.45,147.95,148.25,77202.2,142.5774,142.9601,141.5252,141.8122,77202.2
2020-01-14 12:00:00,148.25,148.9,147.65,148.6,65092.4,141.8122,142.4339,141.2382,142.147,65092.4
2020-01-14 12:30:00,148.55,149.75,148.4,149.15,71941.4,142.0991,143.247,141.9557,142.6731,71941.4
2020-01-14 13:00:00,149.1,149.75,148.8,149.5,44289.8,142.6253,143.247,142.3383,143.0079,44289.8
2020-01-14 13:30:00,149.5,151.85,149.4,151.1,224381.6,143.0079,145.2558,142.9122,144.5384,224381.6
2020-01-14 14:00:00,151.05,153.4,150.9,152.85,229016.4,144.4906,146.7385,144.3471,146.2124,229016.4
2020-01-14 14:30:00,152.75,153.65,152.45,152.5,132858.0,146.1168,146.9777,145.8298,145.8776,132858.0
2020-01-14 15:00:00,152.45,153.0,151.25,152.25,142811.2,145.8298,146.3559,144.6819,145.6385,142811.2
2020-01-14 15:30:00,152.25,155.0,152.15,154.35,225409.0,145.6385,148.269,145.5428,147.6473,225409.0
2020-01-15 09:30:00,156.8,157.4,153.0,154.4,396516.6,149.9909,150.5648,146.3559,147.6951,396516.6
2020-01-15 10:00:00,154.4,155.75,153.2,155.0,188112.4,147.6951,148.9865,146.5472,148.269,188112.4
2020-01-15 10:30:00,154.95,156.65,154.4,155.7,150771.2,148.2212,149.8474,147.6951,148.9386,150771.2
2020-01-15 11:00:00,155.65,156.2,154.15,156.0,159467.0,148.8908,149.4169,147.456,149.2256,159467.0
2020-01-15 11:30:00,156.0,157.7,155.6,157.3,131289.0,149.2256,150.8518,148.843,150.4692,131289.0
2020-01-15 12:00:00,157.35,157.7,156.2,157.2,93789.6,150.517,150.8518,149.4169,150.3735,93789.6
2020-01-15 12:30:00,157.2,157.8,156.55,157.65,92281.6,150.3735,150.9475,149.7517,150.804,92281.6
2020-01-15 13:00:00,157.65,159.45,157.65,159.15,173833.8,150.804,152.5258,150.804,152.2388,173833.8
2020-01-15 13:30:00,159.1,161.45,159.0,161.1,165787.6,152.191,154.439,152.0953,154.1042,165787.6
2020-01-15 14:00:00,161.2,162.9,160.85,162.9,230778.2,154.1998,155.826,153.865,155.826,230778.2
2020-01-15 14:30:00,162.8,164.3,161.75,162.05,170878.2,155.7303,157.1652,154.7259,155.0129,170878.2
2020-01-15 15:00:00,162.05,162.05,160.1,161.55,231996.2,155.0129,155.0129,153.1476,154.5346,231996.2
2020-01-15 15:30:00,161.5,163.6,161.5,162.9,231937.2,154.4868,156.4956,154.4868,155.826,231937.2
2020-01-16 09:30:00,159.4,160.1,155.75,159.85,379459.0,152.478,153.1476,148.9865,152.9084,379459.0
2020-01-16 10:00:00,159.85,161.65,156.75,158.25,258772.6,152.9084,154.6303,149.9431,151.3779,258772.6
2020-01-16 10:30:00,158.3,158.35,156.0,157.9,164845.4,151.4257,151.4736,149.2256,151.0431,164845.4
2020-01-16 11:00:00,157.9,159.45,157.55,159.25,114514.0,151.0431,152.5258,150.7083,152.3345,114514.0
2020-01-16 11:30:00,159.35,160.9,159.35,160.7,138798.2,152.4301,153.9128,152.4301,153.7215,138798.2
2020-01-16 12:00:00,160.65,161.55,160.35,160.45,108587.6,153.6737,154.5346,153.3867,153.4824,108587.6
2020-01-16 12:30:00,160.45,161.45,160.3,160.6,66374.0,153.4824,154.439,153.3389,153.6259,66374.0
2020-01-16 13:00:00,160.5,160.65,158.8,159.0,82016.0,153.5302,153.6737,151.904,152.0953,82016.0
2020-01-16 13:30:00,158.95,159.6,158.65,159.25,68835.8,152.0475,152.6693,151.7605,152.3345,68835.8
2020-01-16 14:00:00,159.25,160.95,159.0,160.4,84118.6,152.3345,153.9607,152.0953,153.4345,84118.6
2020-01-16 14:30:00,160.4,160.7,159.95,160.3,38837.4,153.4345,153.7215,153.0041,153.3389,38837.4
2020-01-16 15:00:00,160.3,160.65,159.2,160.3,79476.8,153.3389,153.6737,152.2867,153.3389,79476.8
2020-01-16 15:30:00,160.25,161.05,159.6,161.0,147416.0,153.2911,154.0563,152.6693,154.0085,147416.0
2020-01-17 09:30:00,161.2,161.55,158.4,160.0,626126.6,154.1998,154.5346,151.5214,153.0519,626126.6
2020-01-17 10:00:00,160.05,160.45,154.65,157.15,422300.6,153.0997,153.4824,147.9342,150.3257,422300.6
2020-01-17 10:30:00,157.25,157.9,156.1,156.85,155274.8,150.4213,151.0431,149.3213,150.0387,155274.8
2020-01-17 11:00:00,156.8,158.3,155.65,157.8,149456.6,149.9909,151.4257,148.8908,150.9475,149456.6
2020-01-17 11:30:00,157.8,159.4,157.75,158.45,93495.8,150.9475,152.478,150.8996,151.5692,93495.8
2020-01-17 12:00:00,158.65,159.7,158.5,159.05,83815.6,151.7605,152.7649,151.6171,152.1432,83815.6
2020-01-17 12:30:00,159.0,160.25,158.45,159.9,45313.6,152.0953,153.2911,151.5692,152.9563,45313.6
2020-01-17 13:00:00,159.9,160.65,159.2,160.35,88544.2,152.9563,153.6737,152.2867,153.3867,88544.2
2020-01-17 13:30:00,160.35,162.2,160.2,161.4,150224.8,153.3867,155.1564,153.2432,154.3911,150224.8
2020-01-17 14:00:00,161.45,162.65,161.4,162.0,105008.4,154.439,155.5868,154.3911,154.9651,105008.4
2020-01-17 14:30:00,162.0,162.0,160.65,161.15,83637.8,154.9651,154.9651,153.6737,154.152,83637.8
2020-01-17 15:00:00,161.2,161.85,159.3,159.3,93652.6,154.1998,154.8216,152.3823,152.3823,93652.6
2020-01-17 15:30:00,159.3,159.3,156.5,156.65,224909.0,152.3823,152.3823,149.7039,149.8474,224909.0
2020-01-21 09:30:00,153.85,157.45,153.15,157.2,326569.6,147.169,150.6127,146.4994,150.3735,326569.6
2020-01-21 10:00:00,157.15,162.1,156.6,161.85,346075.6,150.3257,155.0607,149.7996,154.8216,346075.6
2020-01-21 10:30:00,161.8,163.9,161.6,163.55,247216.2,154.7738,156.7826,154.5824,156.4478,247216.2
2020-01-21 11:00:00,163.55,164.4,161.05,161.1,207256.6,156.4478,157.2608,154.0563,154.1042,207256.6
2020-01-21 11:30:00,161.05,161.95,159.95,161.3,136706.2,154.0563,154.9172,153.0041,154.2955,136706.2
2020-01-21 12:00:00,161.35,162.35,161.05,162.1,66429.2,154.3433,155.2999,154.0563,155.0607,66429.2
2020-01-21 12:30:00,162.2,162.85,161.4,161.9,77333.4,155.1564,155.7782,154.3911,154.8694,77333.4
2020-01-21 13:00:00,161.85,162.3,159.6,161.65,136576.2,154.8216,155.252,152.6693,154.6303,136576.2
2020-01-21 13:30:00,161.65,163.45,161.4,163.2,108564.0,154.6303,156.3521,154.3911,156.113,108564.0
2020-01-21 14:00:00,163.25,163.45,162.1,162.95,73724.0,156.1608,156.3521,155.0607,155.8738,73724.0
2020-01-21 14:30:00,162.95,163.5,162.35,163.4,54367.4,155.8738,156.3999,155.2999,156.3043,54367.4
2020-01-21 15:00:00,163.4,164.15,162.75,164.15,104710.0,156.3043,157.0217,155.6825,157.0217,104710.0
2020-01-21 15:30:00,164.1,165.6,164.1,165.4,274939.2,156.9739,158.4087,156.9739,158.2174,274939.2
2020-01-22 09:30:00,164.9,166.15,162.7,163.0,259942.8,157.7391,158.9349,155.6347,155.9216,259942.8
2020-01-22 10:00:00,163.0,163.05,160.45,162.3,211114.8,155.9216,155.9695,153.4824,155.252,211114.8
2020-01-22 10:30:00,162.3,164.1,161.4,164.0,107148.2,155.252,156.9739,154.3911,156.8782,107148.2
2020-01-22 11:00:00,163.9,164.35,161.9,162.1,126568.6,156.7826,157.213,154.8694,155.0607,126568.6
2020-01-22 11:30:00,162.1,162.6,161.6,162.5,64988.6,155.0607,155.539,154.5824,155.4434,64988.6
2020-01-22 12:00:00,162.55,164.0,162.5,163.95,60330.4,155.4912,156.8782,155.4434,156.8304,60330.4
2020-01-22 12:30:00,163.9,164.05,162.55,163.0,47964.6,156.7826,156.926,155.4912,155.9216,47964.6
2020-01-22 13:00:00,163.0,163.65,161.3,162.0,92678.0,155.9216,156.5434,154.2955,154.9651,92678.0
2020-01-22 13:30:00,161.95,162.4,161.4,162.0,65448.0,154.9172,155.3477,154.3911,154.9651,65448.0
2020-01-22 14:00:00,162.0,162.55,161.35,162.25,48028.0,154.9651,155.4912,154.3433,155.2042,48028.0
2020-01-22 14:30:00,162.25,162.95,161.9,162.35,42820.2,155.2042,155.8738,154.8694,155.2999,42820.2
2020-01-22 15:00:00,162.35,163.9,162.35,163.85,78210.8,155.2999,156.7826,155.2999,156.7347,78210.8
2020-01-22 15:30:00,163.85,163.95,163.1,163.9,130491.0,156.7347,156.8304,156.0173,156.7826,130491.0
2020-01-23 09:30:00,160.65,166.35,160.0,165.55,371571.0,153.6737,159.1262,153.0519,158.3609,371571.0
2020-01-23 10:00:00,165.5,166.9,163.2,165.1,245585.2,158.3131,159.6523,156.113,157.9304,245585.2
2020-01-23 10:30:00,165.0,166.05,163.8,165.85,165164.2,157.8348,158.8392,156.6869,158.6479,165164.2
2020-01-23 11:00:00,165.85,167.8,165.0,167.7,222976.4,158.6479,160.5132,157.8348,160.4175,222976.4
2020-01-23 11:30:00,167.75,167.95,164.85,165.05,190685.6,160.4654,160.6567,157.6913,157.8826,190685.6
2020-01-23 12:00:00,165.1,165.2,163.6,164.2,160110.6,157.9304,158.0261,156.4956,157.0695,160110.6
2020-01-23 12:30:00,164.1,165.85,163.9,165.45,116514.0,156.9739,158.6479,156.7826,158.2652,116514.0
2020-01-23 13:00:00,165.45,166.0,162.85,163.45,98133.8,158.2652,158.7914,155.7782,156.3521,98133.8
2020-01-23 13:30:00,163.45,163.6,160.9,161.25,165561.8,156.3521,156.4956,153.9128,154.2476,165561.8
2020-01-23 14:00:00,161.15,162.15,159.2,162.05,199630.2,154.152,155.1086,152.2867,155.0129,199630.2
2020-01-23 14:30:00,161.9,162.45,161.2,162.25,62077.2,154.8694,155.3955,154.1998,155.2042,62077.2
2020-01-23 15:00:00,162.25,163.0,161.65,162.2,98597.4,155.2042,155.9216,154.6303,155.1564,98597.4
2020-01-23 15:30:00,162.15,162.35,160.55,160.75,127751.6,155.1086,155.2999,153.578,153.7693,127751.6
2020-01-24 09:30:00,159.65,164.1,159.65,162.95,283893.8,152.7171,156.9739,152.7171,155.8738,283893.8
2020-01-24 10:00:00,162.95,167.85,162.85,167.8,367566.0,155.8738,160.561,155.7782,160.5132,367566.0
2020-01-24 10:30:00,167.9,168.2,166.25,166.3,276948.4,160.6089,160.8958,159.0305,159.0783,276948.4
2020-01-24 11:00:00,166.25,168.4,165.35,167.55,207823.8,159.0305,161.0871,158.1696,160.2741,207823.8
2020-01-24 11:30:00,167.55,168.4,166.85,168.05,130939.6,160.2741,161.0871,159.6045,160.7523,130939.6
2020-01-24 12:00:00,168.15,169.6,167.25,167.65,220274.2,160.848,162.235,159.9871,160.3697,220274.2
2020-01-24 12:30:00,167.65,167.85,165.95,167.1,131743.2,160.3697,160.561,158.7435,159.8436,131743.2
2020-01-24 13:00:00,167.2,168.35,166.7,168.25,112586.6,159.9393,161.0393,159.461,160.9437,112586.6
2020-01-24 13:30:00,168.2,168.5,167.45,168.4,97528.4,160.8958,161.1828,160.1784,161.0871,97528.4
2020-01-24 14:00:00,168.45,170.25,168.2,169.9,209326.4,161.135,162.8568,160.8958,162.522,209326.4
2020-01-24 14:30:00,169.9,171.0,168.85,169.05,211271.6,162.522,163.5742,161.5176,161.7089,211271.6
2020-01-24 15:00:00,168.95,169.55,167.6,168.45,184810.4,161.6133,162.1872,160.3219,161.135,184810.4
2020-01-24 15:30:00,168.5,170.5,168.3,170.2,254586.6,161.1828,163.096,160.9915,162.809,254586.6
2020-01-27 09:30:00,177.0,177.45,167.05,169.1,568825.0,169.3137,169.7441,159.7958,161.7567,568825.0
2020-01-27 10:00:00,169.1,171.4,167.15,167.95,282799.2,161.7567,163.9569,159.8914,160.6567,282799.2
2020-01-27 10:30:00,168.0,170.8,167.1,169.3,184439.0,160.7045,163.3829,159.8436,161.9481,184439.0
2020-01-27 11:00:00,169.35,169.5,167.5,167.9,142201.0,161.9959,162.1394,160.2262,160.6089,142201.0
2020-01-27 11:30:00,167.8,169.0,167.0,168.4,102438.0,160.5132,161.6611,159.7479,161.0871,102438.0
2020-01-27 12:00:00,168.5,168.7,165.1,166.0,120566.6,161.1828,161.3741,157.9304,158.7914,120566.6
2020-01-27 12:30:00,166.05,167.15,165.7,166.65,67347.0,158.8392,159.8914,158.5044,159.4131,67347.0
2020-01-27 13:00:00,166.45,167.1,165.05,165.6,58665.0,159.2218,159.8436,157.8826,158.4087,58665.0
2020-01-27 13:30:00,165.6,166.35,164.45,165.75,86700.4,158.4087,159.1262,157.3087,158.5522,86700.4
2020-01-27 14:00:00,165.65,166.95,165.5,166.65,73098.0,158.4566,159.7001,158.3131,159.4131,73098.0
2020-01-27 14:30:00,166.65,167.75,165.7,167.55,82564.4,159.4131,160.4654,158.5044,160.2741,82564.4
2020-01-27 15:00:00,167.5,168.4,165.95,166.15,117512.6,160.2262,161.0871,158.7435,158.9349,117512.6
2020-01-27 15:30:00,166.1,168.25,165.8,167.2,158332.8,158.887,160.9437,158.6001,159.9393,158332.8
2020-01-28 09:30:00,162.2,165.4,160.35,162.95,341589.4,155.1564,158.2174,153.3867,155.8738,341589.4
2020-01-28 10:00:00,162.9,163.05,157.55,157.95,346122.8,155.826,155.9695,150.7083,151.0909,346122.8
2020-01-28 10:30:00,157.95,158.1,154.05,155.4,372899.4,151.0909,151.2344,147.3603,148.6517,372899.4
2020-01-28 11:00:00,155.35,157.5,155.05,157.25,170350.4,148.6038,150.6605,148.3169,150.4213,170350.4
2020-01-28 11:30:00,157.25,157.5,154.4,154.65,133038.0,150.4213,150.6605,147.6951,147.9342,133038.0
2020-01-28 12:00:00,154.65,156.65,154.2,156.4,107698.4,147.9342,149.8474,147.5038,149.6083,107698.4
2020-01-28 12:30:00,156.4,157.15,155.45,155.45,65636.4,149.6083,150.3257,148.6995,148.6995,65636.4
2020-01-28 13:00:00,155.45,156.0,155.2,155.4,41458.8,148.6995,149.2256,148.4604,148.6517,41458.8
2020-01-28 13:30:00,155.35,155.8,153.75,154.0,85632.8,148.6038,149.0343,147.0733,147.3125,85632.8
2020-01-28 14:00:00,153.9,154.6,153.55,154.15,71658.0,147.2168,147.8864,146.882,147.456,71658.0
2020-01-28 14:30:00,154.15,155.65,153.6,155.45,113972.4,147.456,148.8908,146.9298,148.6995,113972.4
2020-01-28 15:00:00,155.5,156.55,155.5,155.55,71809.2,148.7473,149.7517,148.7473,148.7952,71809.2
2020-01-28 15:30:00,155.5,156.1,153.8,154.3,137800.0,148.7473,149.3213,147.1212,147.5994,137800.0
2020-01-29 09:30:00,154.3,156.95,152.8,156.05,298813.2,147.5994,150.1344,146.1646,149.2734,298813.2
2020-01-29 10:00:00,156.0,158.1,155.6,156.65,229751.6,149.2256,151.2344,148.843,149.8474,229751.6
2020-01-29 10:30:00,156.65,157.7,155.6,156.4,97713.0,149.8474,150.8518,148.843,149.6083,97713.0
2020-01-29 11:00:00,156.4,158.05,156.1,156.55,119574.2,149.6083,151.1866,149.3213,149.7517,119574.2
2020-01-29 11:30:00,156.5,157.9,156.3,157.5,58997.4,149.7039,151.0431,149.5126,150.6605,58997.4
2020-01-29 12:00:00,157.5,158.5,157.35,157.75,61465.6,150.6605,151.6171,150.517,150.8996,61465.6
2020-01-29 12:30:00,157.8,158.4,157.6,157.95,31070.6,150.9475,151.5214,150.7561,151.0909,31070.6
2020-01-29 13:00:00,157.95,158.5,156.4,156.8,45316.6,151.0909,151.6171,149.6083,149.9909,45316.6
2020-01-29 13:30:00,156.8,157.35,156.15,156.3,45720.4,149.9909,150.517,149.3691,149.5126,45720.4
2020-01-29 14:00:00,156.6,158.8,155.85,158.15,107067.0,149.7996,151.904,149.0821,151.2823,107067.0
2020-01-29 14:30:00,158.1,162.2,157.8,162.1,218350.0,151.2344,155.1564,150.9475,155.0607,218350.0
2020-01-29 15:00:00,162.05,162.9,161.15,161.7,168548.6,155.0129,155.826,154.152,154.6781,168548.6
2020-01-29 15:30:00,161.7,163.45,161.7,162.55,177851.2,154.6781,156.3521,154.6781,155.4912,177851.2
2020-01-30 09:30:00,164.2,164.35,158.4,161.75,293971.8,157.0695,157.213,151.5214,154.7259,293971.8
2020-01-30 10:00:00,161.8,162.55,159.2,159.65,158037.2,154.7738,155.4912,152.2867,152.7171,158037.2
2020-01-30 10:30:00,159.75,165.2,159.4,164.75,252245.4,152.8128,158.0261,152.478,157.5956,252245.4
2020-01-30 11:00:00,165.0,165.4,163.4,164.15,138065.6,157.8348,158.2174,156.3043,157.0217,138065.6
2020-01-30 11:30:00,164.15,165.55,163.3,164.6,123811.0,157.0217,158.3609,156.2086,157.4522,123811.0
2020-01-30 12:00:00,164.5,165.05,163.4,165.0,82577.6,157.3565,157.8826,156.3043,157.8348,82577.6
2020-01-30 12:30:00,164.9,165.8,164.05,164.85,101926.6,157.7391,158.6001,156.926,157.6913,101926.6
2020-01-30 13:00:00,164.8,166.6,164.25,166.1,93110.4,157.6435,159.3653,157.1174,158.887,93110.4
2020-01-30 13:30:00,166.1,166.4,164.75,165.1,66229.6,158.887,159.174,157.5956,157.9304,66229.6
2020-01-30 14:00:00,164.95,165.55,163.75,164.3,65812.4,157.787,158.3609,156.6391,157.1652,65812.4
2020-01-30 14:30:00,164.25,165.65,160.75,162.0,142887.2,157.1174,158.4566,153.7693,154.9651,142887.2
2020-01-30 15:00:00,162.0,162.9,160.8,162.0,109347.6,154.9651,155.826,153.8172,154.9651,109347.6
2020-01-30 15:30:00,162.0,162.0,160.1,160.8,123328.0,154.9651,154.9651,153.1476,153.8172,123328.0
2020-01-31 09:30:00,162.2,165.9,161.2,164.8,263539.2,155.1564,158.6957,154.1998,157.6435,263539.2
2020-01-31 10:00:00,164.8,167.0,164.7,166.15,214677.4,157.6435,159.7479,157.5478,158.9349,214677.4
2020-01-31 10:30:00,166.15,169.15,164.75,168.6,281329.4,158.9349,161.8046,157.5956,161.2785,281329.4
2020-01-31 11:00:00,168.6,168.9,166.55,168.9,193047.2,161.2785,161.5654,159.3175,161.5654,193047.2
2020-01-31 11:30:00,168.9,168.95,164.35,164.5,179977.4,161.5654,161.6133,157.213,157.3565,179977.4
2020-01-31 12:00:00,164.45,166.0,163.85,164.9,158760.8,157.3087,158.7914,156.7347,157.7391,158760.8
2020-01-31 12:30:00,165.0,166.65,164.15,165.45,120549.8,157.8348,159.4131,157.0217,158.2652,120549.8
2020-01-31 13:00:00,165.35,165.8,164.35,164.55,83604.4,158.1696,158.6001,157.213,157.4043,83604.4
2020-01-31 13:30:00,164.65,167.35,164.6,166.95,101093.6,157.5,160.0827,157.4522,159.7001,101093.6
2020-01-31 14:00:00,166.95,167.65,166.25,167.3,84985.2,159.7001,160.3697,159.0305,160.0349,84985.2
2020-01-31 14:30:00,167.3,167.35,165.65,166.35,80037.8,160.0349,160.0827,158.4566,159.1262,80037.8
2020-01-31 15:00:00,166.35,166.85,163.75,165.15,153790.6,159.1262,159.6045,156.6391,157.9783,153790.6
2020-01-31 15:30:00,165.05,165.45,163.15,165.1,192488.8,157.8826,158.2652,156.0651,157.9304,192488.8
2020-02-03 09:30:00,160.95,163.3,156.85,157.2,281461.6,153.9607,156.2086,150.0387,150.3735,281461.6
2020-02-03 10:00:00,156.8,158.6,155.0,157.5,278744.8,149.9909,151.7127,148.269,150.6605,278744.8
2020-02-03 10:30:00,157.6,159.25,156.75,158.5,127065.8,150.7561,152.3345,149.9431,151.6171,127065.8
2020-02-03 11:00:00,158.4,159.1,156.85,158.95,111647.4,151.5214,152.191,150.0387,152.0475,111647.4
2020-02-03 11:30:00,158.9,159.8,157.9,157.95,113312.8,151.9997,152.8606,151.0431,151.0909,113312.8
2020-02-03 12:00:00,158.0,158.35,156.15,156.7,118571.4,151.1388,151.4736,149.3691,149.8952,118571.4
2020-02-03 12:30:00,156.75,157.85,156.5,156.9,51119.0,149.9431,150.9953,149.7039,150.0865,51119.0
2020-02-03 13:00:00,156.9,158.3,156.7,157.4,56681.6,150.0865,151.4257,149.8952,150.5648,56681.6
2020-02-03 13:30:00,157.35,157.7,156.05,156.4,67562.4,150.517,150.8518,149.2734,149.6083,67562.4
2020-02-03 14:00:00,156.4,157.4,156.25,157.3,44121.6,149.6083,150.5648,149.4648,150.4692,44121.6
2020-02-03 14:30:00,157.3,158.7,157.15,158.45,59404.0,150.4692,151.8084,150.3257,151.5692,59404.0
2020-02-03 15:00:00,158.4,159.05,157.9,158.05,64114.2,151.5214,152.1432,151.0431,151.1866,64114.2
2020-02-03 15:30:00,158.05,158.75,157.35,157.95,113800.4,151.1866,151.8562,150.517,151.0909,113800.4
2020-02-04 09:30:00,151.8,153.0,149.65,150.85,417965.6,145.208,146.3559,143.1514,144.2993,417965.6
2020-02-04 10:00:00,150.95,152.25,146.4,146.4,388279.6,144.3949,145.6385,140.0425,140.0425,388279.6
2020-02-04 10:30:00,146.45,147.05,144.65,147.0,394972.6,140.0903,140.6643,138.3685,140.6165,394972.6
2020-02-04 11:00:00,147.0,147.35,145.15,145.7,202517.0,140.6165,140.9513,138.8468,139.3729,202517.0
2020-02-04 11:30:00,145.7,147.8,145.2,146.8,138268.6,139.3729,141.3817,138.8946,140.4251,138268.6
2020-02-04 12:00:00,146.7,147.2,145.8,146.35,122284.2,140.3295,140.8078,139.4686,139.9947,122284.2
2020-02-04 12:30:00,146.35,146.35,145.1,145.35,120901.6,139.9947,139.9947,138.799,139.0381,120901.6
2020-02-04 13:00:00,145.35,147.35,145.2,146.75,86528.4,139.0381,140.9513,138.8946,140.3773,86528.4
2020-02-04 13:30:00,146.85,148.3,146.3,147.75,85619.4,140.473,141.86,139.9468,141.3339,85619.4
2020-02-04 14:00:00,147.75,150.2,147.65,149.65,143533.8,141.3339,143.6775,141.2382,143.1514,143533.8
2020-02-04 14:30:00,149.65,149.95,148.65,149.0,80931.0,143.1514,143.4383,142.1948,142.5296,80931.0
2020-02-04 15:00:00,149.0,150.8,149.0,150.55,128119.2,142.5296,144.2514,142.5296,144.0123,128119.2
2020-02-04 15:30:00,150.55,150.65,148.85,149.35,137748.6,144.0123,144.1079,142.3861,142.8644,137748.6
2020-02-05 09:30:00,148.9,149.45,146.95,148.55,240847.6,142.4339,142.9601,140.5686,142.0991,240847.6
2020-02-05 10:00:00,148.5,151.6,146.85,151.3,217480.4,142.0513,145.0167,140.473,144.7297,217480.4
2020-02-05 10:30:00,151.25,151.8,150.05,151.4,162382.4,144.6819,145.208,143.534,144.8254,162382.4
2020-02-05 11:00:00,151.4,153.35,151.25,152.45,182291.8,144.8254,146.6907,144.6819,145.8298,182291.8
2020-02-05 11:30:00,152.35,153.8,152.25,152.9,129771.4,145.7341,147.1212,145.6385,146.2602,129771.4
2020-02-05 12:00:00,152.9,153.1,151.0,151.35,81947.4,146.2602,146.4516,144.4427,144.7775,81947.4
2020-02-05 12:30:00,151.3,151.35,149.8,150.65,71752.2,144.7297,144.7775,143.2949,144.1079,71752.2
2020-02-05 13:00:00,150.75,151.55,150.0,150.25,65425.0,144.2036,144.9689,143.4862,143.7253,65425.0
2020-02-05 13:30:00,150.25,151.2,149.85,150.5,52691.8,143.7253,144.6341,143.3427,143.9645,52691.8
2020-02-05 14:00:00,150.65,151.05,149.85,150.0,46854.2,144.1079,144.4906,143.3427,143.4862,46854.2
2020-02-05 14:30:00,150.05,150.3,149.0,149.9,53270.6,143.534,143.7731,142.5296,143.3905,53270.6
2020-02-05 15:00:00,149.8,151.1,149.55,149.7,84221.0,143.2949,144.5384,143.0557,143.1992,84221.0
2020-02-05 15:30:00,149.75,150.5,149.25,149.45,140255.6,143.247,143.9645,142.7687,142.9601,140255.6
2020-02-06 09:30:00,152.55,154.85,151.0,152.95,332772.6,145.9254,148.1256,144.4427,146.3081,332772.6
2020-02-06 10:00:00,152.9,153.65,151.65,152.25,157172.8,146.2602,146.9777,145.0645,145.6385,157172.8
2020-02-06 10:30:00,152.3,152.65,150.1,151.4,129183.2,145.6863,146.0211,143.5818,144.8254,129183.2
2020-02-06 11:00:00,151.5,152.3,150.45,151.8,99244.2,144.921,145.6863,143.9166,145.208,99244.2
2020-02-06 11:30:00,151.9,153.9,151.85,153.8,158974.8,145.3037,147.2168,145.2558,147.1212,158974.8
2020-02-06 12:00:00,153.7,154.1,152.95,153.65,135567.2,147.0255,147.4081,146.3081,146.9777,135567.2
2020-02-06 12:30:00,153.7,154.65,153.65,154.35,118716.8,147.0255,147.9342,146.9777,147.6473,118716.8
2020-02-06 13:00:00,154.35,155.55,154.1,155.5,123603.4,147.6473,148.7952,147.4081,148.7473,123603.4
2020-02-06 13:30:00,155.55,156.15,155.05,155.3,105911.8,148.7952,149.3691,148.3169,148.556,105911.8
2020-02-06 14:00:00,155.35,155.85,154.95,155.75,102138.6,148.6038,149.0821,148.2212,148.9865,102138.6
2020-02-06 14:30:00,155.7,156.0,155.45,156.0,52749.0,148.9386,149.2256,148.6995,149.2256,52749.0
2020-02-06 15:00:00,156.0,156.35,154.7,154.75,151896.2,149.2256,149.5604,147.9821,148.0299,151896.2
2020-02-06 15:30:00,154.75,155.5,154.4,154.45,145913.4,148.0299,148.7473,147.6951,147.7429,145913.4
2020-02-07 09:30:00,157.2,158.95,155.2,156.35,267107.0,150.3735,152.0475,148.4604,149.5604,267107.0
2020-02-07 10:00:00,156.35,157.45,151.85,152.25,228434.6,149.5604,150.6127,145.2558,145.6385,228434.6
2020-02-07 10:30:00,152.25,153.3,149.45,150.25,241839.0,145.6385,146.6429,142.9601,143.7253,241839.0
2020-02-07 11:00:00,150.3,151.8,148.1,148.35,209611.6,143.7731,145.208,141.6687,141.9078,209611.6
2020-02-07 11:30:00,148.45,149.5,147.9,148.6,133721.8,142.0035,143.0079,141.4774,142.147,133721.8
2020-02-07 12:00:00,148.65,148.8,147.25,148.5,146100.8,142.1948,142.3383,140.8556,142.0513,146100.8
2020-02-07 12:30:00,148.5,149.5,148.35,148.8,65712.2,142.0513,143.0079,141.9078,142.3383,65712.2
2020-02-07 13:00:00,148.85,150.3,148.8,149.0,68883.8,142.3861,143.7731,142.3383,142.5296,68883.8
2020-02-07 13:30:00,149.0,150.35,148.65,149.75,69632.2,142.5296,143.821,142.1948,143.247,69632.2
2020-02-07 14:00:00,149.95,150.6,148.4,148.8,90019.0,143.4383,144.0601,141.9557,142.3383,90019.0
2020-02-07 14:30:00,148.65,149.05,148.35,148.6,49648.4,142.1948,142.5774,141.9078,142.147,49648.4
2020-02-07 15:00:00,148.5,148.7,147.65,148.5,82426.8,142.0513,142.2426,141.2382,142.0513,82426.8
2020-02-07 15:30:00,148.5,148.5,147.0,147.1,151080.6,142.0513,142.0513,140.6165,140.7121,151080.6
2020-02-10 09:30:00,150.9,151.6,148.3,150.1,227951.6,144.3471,145.0167,141.86,143.5818,227951.6
2020-02-10 10:00:00,150.05,154.0,150.0,153.35,266411.0,143.534,147.3125,143.4862,146.6907,266411.0
2020-02-10 10:30:00,153.35,154.65,153.05,154.45,175858.0,146.6907,147.9342,146.4037,147.7429,175858.0
2020-02-10 11:00:00,154.4,155.75,154.1,154.65,202250.4,147.6951,148.9865,147.4081,147.9342,202250.4
2020-02-10 11:30:00,154.55,155.6,154.25,154.4,108953.8,147.8386,148.843,147.5516,147.6951,108953.8
2020-02-10 12:00:00,154.45,155.0,153.8,154.8,61140.0,147.7429,148.269,147.1212,148.0777,61140.0
2020-02-10 12:30:00,154.8,155.95,154.35,154.85,97315.6,148.0777,149.1778,147.6473,148.1256,97315.6
2020-02-10 13:00:00,154.85,155.25,154.05,155.1,58668.4,148.1256,148.5082,147.3603,148.3647,58668.4
2020-02-10 13:30:00,155.15,155.6,154.7,155.55,52079.6,148.4125,148.843,147.9821,148.7952,52079.6
2020-02-10 14:00:00,155.6,155.75,154.45,154.55,45209.8,148.843,148.9865,147.7429,147.8386,45209.8
2020-02-10 14:30:00,154.5,155.75,154.45,155.55,68298.8,147.7908,148.9865,147.7429,148.7952,68298.8
2020-02-10 15:00:00,155.5,155.7,152.95,152.95,87887.4,148.7473,148.9386,146.3081,146.3081,87887.4
2020-02-10 15:30:00,152.95,154.45,152.85,154.15,89673.0,146.3081,147.7429,146.2124,147.456,89673.0
2020-02-11 09:30:00,152.8,156.0,152.5,155.05,183572.2,146.1646,149.2256,145.8776,148.3169,183572.2
2020-02-11 10:00:00,155.05,156.3,153.3,153.75,156777.6,148.3169,149.5126,146.6429,147.0733,156777.6
2020-02-11 10:30:00,153.5,153.9,150.0,150.6,245153.0,146.8342,147.2168,143.4862,144.0601,245153.0
2020-02-11 11:00:00,150.6,152.4,149.05,151.85,183019.0,144.0601,145.782,142.5774,145.2558,183019.0
2020-02-11 11:30:00,151.9,153.95,151.85,153.65,106087.0,145.3037,147.2646,145.2558,146.9777,106087.0
2020-02-11 12:00:00,153.65,153.8,152.55,152.9,44799.6,146.9777,147.1212,145.9254,146.2602,44799.6
2020-02-11 12:30:00,152.95,153.25,152.05,152.5,32930.0,146.3081,146.595,145.4472,145.8776,32930.0
2020-02-11 13:00:00,152.45,153.2,151.85,152.95,36310.0,145.8298,146.5472,145.2558,146.3081,36310.0
2020-02-11 13:30:00,152.9,154.8,152.75,154.1,63642.6,146.2602,148.0777,146.1168,147.4081,63642.6
2020-02-11 14:00:00,154.1,154.2,152.65,152.75,53545.2,147.4081,147.5038,146.0211,146.1168,53545.2
2020-02-11 14:30:00,152.8,153.05,151.9,152.85,55796.8,146.1646,146.4037,145.3037,146.2124,55796.8
2020-02-11 15:00:00,152.8,154.05,152.75,154.05,51856.6,146.1646,147.3603,146.1168,147.3603,51856.6
2020-02-11 15:30:00,153.9,154.6,153.4,154.55,130970.8,147.2168,147.8864,146.7385,147.8386,130970.8
2020-02-12 09:30:00,153.45,153.9,149.5,152.0,314600.4,146.7864,147.2168,143.0079,145.3993,314600.4
2020-02-12 10:00:00,151.95,152.05,149.6,151.85,193782.0,145.3515,145.4472,143.1035,145.2558,193782.0
2020-02-12 10:30:00,151.85,152.8,151.15,152.55,153572.2,145.2558,146.1646,144.5862,145.9254,153572.2
2020-02-12 11:00:00,152.5,153.25,151.65,153.1,126661.0,145.8776,146.595,145.0645,146.4516,126661.0
2020-02-12 11:30:00,153.1,154.35,152.85,154.15,111118.4,146.4516,147.6473,146.2124,147.456,111118.4
2020-02-12 12:00:00,154.1,154.3,152.7,152.75,70318.0,147.4081,147.5994,146.0689,146.1168,70318.0
2020-02-12 12:30:00,152.85,153.0,151.55,151.75,64346.0,146.2124,146.3559,144.9689,145.1602,64346.0
2020-02-12 13:00:00,151.75,152.9,151.65,152.3,61607.4,145.1602,146.2602,145.0645,145.6863,61607.4
2020-02-12 13:30:00,152.35,152.55,151.6,151.6,45110.6,145.7341,145.9254,145.0167,145.0167,45110.6
2020-02-12 14:00:00,151.7,151.75,149.95,150.3,122608.4,145.1124,145.1602,143.4383,143.7731,122608.4
2020-02-12 14:30:00,150.25,150.6,149.3,149.95,106540.8,143.7253,144.0601,142.8166,143.4383,106540.8
2020-02-12 15:00:00,149.95,150.95,149.65,150.0,150510.6,143.4383,144.3949,143.1514,143.4862,150510.6
2020-02-12 15:30:00,150.0,150.1,149.25,150.0,138314.0,143.4862,143.5818,142.7687,143.4862,138314.0
2020-02-13 09:30:00,152.9,154.4,150.95,153.95,310807.4,146.2602,147.6951,144.3949,147.2646,310807.4
2020-02-13 10:00:00,153.95,155.95,153.5,155.25,304918.4,147.2646,149.1778,146.8342,148.5082,304918.4
2020-02-13 10:30:00,155.3,157.05,154.25,155.05,251822.6,148.556,150.23,147.5516,148.3169,251822.6
2020-02-13 11:00:00,154.95,154.95,153.1,154.1,143437.0,148.2212,148.2212,146.4516,147.4081,143437.0
2020-02-13 11:30:00,154.1,155.85,153.4,155.0,113900.0,147.4081,149.0821,146.7385,148.269,113900.0
2020-02-13 12:00:00,154.95,155.05,153.65,154.6,61984.8,148.2212,148.3169,146.9777,147.8864,61984.8
2020-02-13 12:30:00,154.55,154.85,153.2,154.0,65558.0,147.8386,148.1256,146.5472,147.3125,65558.0
2020-02-13 13:00:00,154.0,154.35,153.45,153.8,46541.6,147.3125,147.6473,146.7864,147.1212,46541.6
2020-02-13 13:30:00,153.85,154.25,152.3,152.9,69925.8,147.169,147.5516,145.6863,146.2602,69925.8
2020-02-13 14:00:00,152.9,153.4,152.6,152.85,36133.4,146.2602,146.7385,145.9733,146.2124,36133.4
2020-02-13 14:30:00,152.8,153.3,152.55,152.85,35350.2,146.1646,146.6429,145.9254,146.2124,35350.2
2020-02-13 15:00:00,152.75,153.4,152.35,152.85,76739.2,146.1168,146.7385,145.7341,146.2124,76739.2
2020-02-13 15:30:00,152.9,153.4,152.7,153.0,98494.4,146.2602,146.7385,146.0689,146.3559,98494.4
2020-02-14 09:30:00,153.0,155.2,150.9,154.2,349006.4,146.3559,148.4604,144.3471,147.5038,349006.4
2020-02-14 10:00:00,154.2,154.45,152.2,152.9,164035.6,147.5038,147.7429,145.5906,146.2602,164035.6
2020-02-14 10:30:00,152.75,154.1,152.15,153.6,138218.6,146.1168,147.4081,145.5428,146.9298,138218.6
2020-02-14 11:00:00,153.55,154.55,151.7,152.05,144119.0,146.882,147.8386,145.1124,145.4472,144119.0
2020-02-14 11:30:00,152.1,152.15,150.6,151.35,144262.4,145.495,145.5428,144.0601,144.7775,144262.4
2020-02-14 12:00:00,151.25,153.1,151.1,153.0,71103.4,144.6819,146.4516,144.5384,146.3559,71103.4
2020-02-14 12:30:00,152.85,153.9,152.65,153.55,87234.8,146.2124,147.2168,146.0211,146.882,87234.8
2020-02-14 13:00:00,153.5,153.75,152.55,153.7,62181.2,146.8342,147.0733,145.9254,147.0255,62181.2
2020-02-14 13:30:00,153.7,154.2,152.65,153.35,72622.2,147.0255,147.5038,146.0211,146.6907,72622.2
2020-02-14 14:00:00,153.35,153.95,152.8,152.9,68690.4,146.6907,147.2646,146.1646,146.2602,68690.4
2020-02-14 14:30:00,152.9,153.15,151.75,151.95,51863.4,146.2602,146.4994,145.1602,145.3515,51863.4
2020-02-14 15:00:00,152.0,152.3,151.5,152.2,57342.4,145.3993,145.6863,144.921,145.5906,57342.4
2020-02-14 15:30:00,152.2,152.55,151.8,152.3,94445.0,145.5906,145.9254,145.208,145.6863,94445.0
2020-02-18 09:30:00,157.2,157.2,153.65,156.6,286875.4,150.3735,150.3735,146.9777,149.7996,286875.4
2020-02-18 10:00:00,156.55,160.25,156.45,160.15,353349.4,149.7517,153.2911,149.6561,153.1954,353349.4
2020-02-18 10:30:00,160.15,161.25,158.7,161.15,276033.4,153.1954,154.2476,151.8084,154.152,276033.4
2020-02-18 11:00:00,161.15,164.35,160.75,164.1,282912.4,154.152,157.213,153.7693,156.9739,282912.4
2020-02-18 11:30:00,164.0,165.25,162.25,164.95,266680.2,156.8782,158.0739,155.2042,157.787,266680.2
2020-02-18 12:00:00,165.0,165.05,162.6,164.95,203880.2,157.8348,157.8826,155.539,157.787,203880.2
2020-02-18 12:30:00,164.85,164.95,164.1,164.65,105365.0,157.6913,157.787,156.9739,157.5,105365.0
2020-02-18 13:00:00,164.75,164.75,163.9,164.55,72743.8,157.5956,157.5956,156.7826,157.4043,72743.8
2020-02-18 13:30:00,164.5,164.95,164.3,164.75,64160.8,157.3565,157.787,157.1652,157.5956,64160.8
2020-02-18 14:00:00,164.75,165.6,164.4,165.05,125802.8,157.5956,158.4087,157.2608,157.8826,125802.8
2020-02-18 14:30:00,165.05,166.1,165.0,166.05,109851.8,157.8826,158.887,157.8348,158.8392,109851.8
2020-02-18 15:00:00,166.05,166.75,165.7,166.6,100409.2,158.8392,159.5088,158.5044,159.3653,100409.2
2020-02-18 15:30:00,166.6,167.5,166.3,167.45,227158.4,159.3653,160.2262,159.0783,160.1784,227158.4
2020-02-19 09:30:00,169.75,171.75,166.75,169.3,500128.6,162.3785,164.2917,159.5088,161.9481,500128.6
2020-02-19 10:00:00,169.3,173.05,168.4,172.25,275102.0,161.9481,165.5352,161.0871,164.77,275102.0
2020-02-19 10:30:00,172.2,174.8,172.0,173.65,296116.8,164.7221,167.2092,164.5308,166.1092,296116.8
2020-02-19 11:00:00,173.6,173.95,171.4,171.65,238697.8,166.0613,166.3961,163.9569,164.196,238697.8
2020-02-19 11:30:00,171.65,172.5,169.85,172.25,166629.6,164.196,165.0091,162.4742,164.77,166629.6
2020-02-19 12:00:00,172.25,173.55,171.75,173.55,110932.4,164.77,166.0135,164.2917,166.0135,110932.4
2020-02-19 12:30:00,173.55,174.1,172.9,174.1,108693.8,166.0135,166.5396,165.3917,166.5396,108693.8
2020-02-19 13:00:00,174.05,175.0,173.4,174.5,120849.4,166.4918,167.4005,165.87,166.9222,120849.4
2020-02-19 13:30:00,174.5,175.4,173.95,175.1,153437.2,166.9222,167.7832,166.3961,167.4962,153437.2
2020-02-19 14:00:00,174.95,176.1,172.9,174.75,198010.8,167.3527,168.4528,165.3917,167.1614,198010.8
2020-02-19 14:30:00,174.75,175.3,173.4,173.45,132240.0,167.1614,167.6875,165.87,165.9178,132240.0
2020-02-19 15:00:00,173.5,174.95,173.25,174.9,105478.6,165.9657,167.3527,165.7265,167.3049,105478.6
2020-02-19 15:30:00,174.9,176.7,174.75,176.45,272850.4,167.3049,169.0267,167.1614,168.7876,272850.4
2020-02-20 09:30:00,175.0,178.4,173.6,178.4,377841.0,167.4005,170.6529,166.0613,170.6529,377841.0
2020-02-20 10:00:00,178.4,181.0,177.85,180.8,403624.8,170.6529,173.14,170.1268,172.9487,403624.8
2020-02-20 10:30:00,180.95,182.4,173.8,175.75,421261.6,173.0922,174.4792,166.2526,168.118,421261.6
2020-02-20 11:00:00,175.75,178.75,175.4,176.85,240472.8,168.118,170.9877,167.7832,169.1702,240472.8
2020-02-20 11:30:00,177.0,178.6,173.4,175.3,273577.2,169.3137,170.8442,165.87,167.6875,273577.2
2020-02-20 12:00:00,175.4,176.0,173.85,175.95,127744.8,167.7832,168.3571,166.3005,168.3093,127744.8
2020-02-20 12:30:00,175.95,176.2,171.95,172.1,143215.6,168.3093,168.5484,164.483,164.6265,143215.6
2020-02-20 13:00:00,172.15,176.5,171.8,175.75,142657.6,164.6743,168.8354,164.3395,168.118,142657.6
2020-02-20 13:30:00,175.8,177.55,175.55,177.1,96990.6,168.1658,169.8398,167.9267,169.4093,96990.6
2020-02-20 14:00:00,177.25,177.5,175.25,177.5,71027.2,169.5528,169.792,167.6397,169.792,71027.2
2020-02-20 14:30:00,177.55,178.95,176.55,178.7,93825.0,169.8398,171.179,168.8832,170.9399,93825.0
2020-02-20 15:00:00,178.7,178.9,177.65,177.9,78252.8,170.9399,171.1312,169.9355,170.1746,78252.8
2020-02-20 15:30:00,177.9,177.95,175.1,176.3,167089.0,170.1746,170.2224,167.4962,168.6441,167089.0
2020-02-21 09:30:00,184.8,189.7,183.5,188.5,718154.4,176.775,181.4622,175.5314,180.3143,718154.4
2020-02-21 10:00:00,188.5,192.6,187.75,189.1,504296.8,180.3143,184.2362,179.5969,180.8882,504296.8
2020-02-21 10:30:00,189.0,191.85,188.0,190.1,287828.0,180.7926,183.5188,179.836,181.8448,287828.0
2020-02-21 11:00:00,190.1,191.65,189.7,190.9,204345.2,181.8448,183.3275,181.4622,182.6101,204345.2
2020-02-21 11:30:00,190.8,190.8,187.95,189.85,171233.0,182.5144,182.5144,179.7882,181.6057,171233.0
2020-02-21 12:00:00,189.8,190.8,188.5,190.7,117499.8,181.5578,182.5144,180.3143,182.4188,117499.8
2020-02-21 12:30:00,190.75,191.2,188.95,189.0,106967.0,182.4666,182.897,180.7448,180.7926,106967.0
2020-02-21 13:00:00,189.0,190.75,188.25,190.65,136530.4,180.7926,182.4666,180.0751,182.3709,136530.4
2020-02-21 13:30:00,190.65,192.5,190.35,191.8,174567.6,182.3709,184.1406,182.084,183.471,174567.6
2020-02-21 14:00:00,191.8,192.25,190.6,192.0,134518.6,183.471,183.9014,182.3231,183.6623,134518.6
2020-02-21 14:30:00,192.0,192.45,190.9,192.25,145269.6,183.6623,184.0928,182.6101,183.9014,145269.6
2020-02-21 15:00:00,192.2,192.8,192.0,192.4,118719.4,183.8536,184.4276,183.6623,184.0449,118719.4
2020-02-21 15:30:00,192.4,193.0,191.4,192.05,341898.4,184.0449,184.6189,183.0884,183.7101,341898.4
2020-02-24 09:30:00,212.7,214.15,200.4,204.45,803836.0,203.4634,204.8504,191.6975,195.5717,803836.0
2020-02-24 10:00:00,204.35,207.65,201.85,207.5,318448.4,195.476,198.6327,193.0846,198.4892,318448.4
2020-02-24 10:30:00,207.55,208.65,202.75,205.0,253152.8,198.537,199.5893,193.9455,196.0978,253152.8
2020-02-24 11:00:00,205.05,206.2,203.1,205.3,152867.0,196.1456,197.2457,194.2803,196.3847,152867.0
2020-02-24 11:30:00,205.3,208.25,204.6,207.25,173236.0,196.3847,199.2066,195.7151,198.2501,173236.0
2020-02-24 12:00:00,207.3,210.95,206.6,210.35,170058.6,198.2979,201.7894,197.6283,201.2154,170058.6
2020-02-24 12:30:00,210.45,211.85,208.9,211.7,171653.6,201.3111,202.6503,199.8284,202.5068,171653.6
2020-02-24 13:00:00,211.85,212.6,209.6,210.05,167043.6,202.6503,203.3677,200.498,200.9285,167043.6
2020-02-24 13:30:00,210.0,210.15,206.65,209.35,161035.4,200.8806,201.0241,197.6761,200.2589,161035.4
2020-02-24 14:00:00,209.35,209.55,199.2,200.25,238253.8,200.2589,200.4502,190.5496,191.554,238253.8
2020-02-24 14:30:00,200.25,201.45,192.3,193.65,416087.0,191.554,192.7019,183.9493,185.2407,416087.0
2020-02-24 15:00:00,193.65,197.5,192.65,197.15,298942.0,185.2407,188.9235,184.2841,188.5887,298942.0
2020-02-24 15:30:00,197.2,200.0,196.8,199.65,266999.6,188.6365,191.3149,188.2539,190.9801,266999.6
2020-02-25 09:30:00,188.5,198.55,187.35,194.9,533590.6,180.3143,189.9279,179.2142,186.4364,533590.6
2020-02-25 10:00:00,194.95,198.65,193.05,196.85,332980.0,186.4842,190.0235,184.6667,188.3017,332980.0
2020-02-25 10:30:00,196.75,200.8,195.75,199.9,309945.8,188.206,192.0802,187.2495,191.2192,309945.8
2020-02-25 11:00:00,200.05,201.85,194.95,195.75,253954.4,191.3627,193.0846,186.4842,187.2495,253954.4
2020-02-25 11:30:00,195.6,196.65,189.5,191.3,262300.6,187.106,188.1104,181.2709,182.9927,262300.6
2020-02-25 12:00:00,191.2,192.85,190.1,192.75,167765.8,182.897,184.4754,181.8448,184.3797,167765.8
2020-02-25 12:30:00,192.75,195.3,191.05,195.25,147375.2,184.3797,186.819,182.7536,186.7712,147375.2
2020-02-25 13:00:00,195.25,197.3,194.15,195.0,138802.4,186.7712,188.7321,185.7189,186.532,138802.4
2020-02-25 13:30:00,195.15,195.75,191.5,191.85,112763.8,186.6755,187.2495,183.184,183.5188,112763.8
2020-02-25 14:00:00,191.85,192.35,185.75,186.45,307798.2,183.5188,183.9971,177.6837,178.3533,307798.2
2020-02-25 14:30:00,186.4,191.75,185.5,190.2,219654.4,178.3055,183.4232,177.4446,181.9405,219654.4
2020-02-25 15:00:00,190.0,190.15,185.7,185.8,173180.2,181.7492,181.8926,177.6359,177.7315,173180.2
2020-02-25 15:30:00,185.9,186.35,178.9,178.95,475221.6,177.8272,178.2577,171.1312,171.179,475221.6
2020-02-26 09:30:00,177.75,180.7,173.5,179.6,477990.2,170.0311,172.853,165.9657,171.8008,477990.2
2020-02-26 10:00:00,179.7,181.0,174.9,178.8,260817.0,171.8964,173.14,167.3049,171.0355,260817.0
2020-02-26 10:30:00,178.75,181.4,176.9,180.4,155519.2,170.9877,173.5226,169.218,172.566,155519.2
2020-02-26 11:00:00,180.4,183.55,179.6,182.1,194134.8,172.566,175.5792,171.8008,174.1922,194134.8
2020-02-26 11:30:00,182.1,184.35,181.2,183.75,133197.2,174.1922,176.3445,173.3313,175.7706,133197.2
2020-02-26 12:00:00,183.5,183.6,180.35,181.35,121365.0,175.5314,175.6271,172.5182,173.4748,121365.0
2020-02-26 12:30:00,181.25,183.5,180.85,181.7,65831.8,173.3791,175.5314,172.9965,173.8096,65831.8
2020-02-26 13:00:00,181.75,183.5,180.2,181.15,70403.8,173.8574,175.5314,172.3747,173.2835,70403.8
2020-02-26 13:30:00,181.2,183.5,180.8,181.65,112685.8,173.3313,175.5314,172.9487,173.7618,112685.8
2020-02-26 14:00:00,181.7,183.0,181.3,182.0,60079.0,173.8096,175.0531,173.427,174.0966,60079.0
2020-02-26 14:30:00,181.9,182.9,180.7,181.85,53274.6,174.0009,174.9575,172.853,173.9531,53274.6
2020-02-26 15:00:00,181.85,182.05,178.85,178.9,81904.6,173.9531,174.1444,171.0833,171.1312,81904.6
2020-02-26 15:30:00,178.9,180.2,177.0,177.15,133987.6,171.1312,172.3747,169.3137,169.4572,133987.6
2020-02-27 09:30:00,185.0,186.25,176.8,177.55,486025.2,176.9663,178.162,169.1224,169.8398,486025.2
2020-02-27 10:00:00,177.45,177.85,169.15,173.15,490901.8,169.7441,170.1268,161.8046,165.6309,490901.8
2020-02-27 10:30:00,173.2,174.45,164.6,165.15,350894.0,165.6787,166.8744,157.4522,157.9783,350894.0
2020-02-27 11:00:00,165.05,169.2,164.5,166.85,297280.2,157.8826,161.8524,157.3565,159.6045,297280.2
2020-02-27 11:30:00,166.9,167.95,164.7,165.95,184279.2,159.6523,160.6567,157.5478,158.7435,184279.2
2020-02-27 12:00:00,165.95,166.55,160.45,161.85,260595.8,158.7435,159.3175,153.4824,154.8216,260595.8
2020-02-27 12:30:00,161.85,162.2,158.15,160.35,221857.6,154.8216,155.1564,151.2823,153.3867,221857.6
2020-02-27 13:00:00,160.35,162.75,157.25,157.25,198200.0,153.3867,155.6825,150.4213,150.4213,198200.0
2020-02-27 13:30:00,157.35,159.35,156.5,158.8,251731.0,150.517,152.4301,149.7039,151.904,251731.0
2020-02-27 14:00:00,158.9,160.1,157.65,157.9,120923.0,151.9997,153.1476,150.804,151.0431,120923.0
2020-02-27 14:30:00,157.95,158.0,152.3,153.55,214028.8,151.0909,151.1388,145.6863,146.882,214028.8
2020-02-27 15:00:00,153.5,155.0,150.15,152.3,176959.4,146.8342,148.269,143.6297,145.6863,176959.4
2020-02-27 15:30:00,152.3,153.35,146.9,147.5,388582.8,145.6863,146.6907,140.5208,141.0947,388582.8
2020-02-28 09:30:00,126.2,129.0,119.0,121.1,810894.2,120.7197,123.3981,113.8324,115.8412,810894.2
2020-02-28 10:00:00,121.0,121.05,104.0,112.3,886032.0,115.7455,115.7933,99.4837,107.4233,886032.0
2020-02-28 10:30:00,112.4,114.05,107.75,109.0,367045.4,107.519,109.0973,103.0709,104.2666,367045.4
2020-02-28 11:00:00,109.0,120.7,107.1,119.1,402550.8,104.2666,115.4585,102.4491,113.928,402550.8
2020-02-28 11:30:00,119.2,126.85,118.2,118.9,416609.4,114.0237,121.3415,113.0671,113.7367,416609.4
2020-02-28 12:00:00,118.75,119.8,116.2,118.0,208413.2,113.5932,114.5976,111.154,112.8758,208413.2
2020-02-28 12:30:00,118.2,119.65,112.55,114.65,236767.2,113.0671,114.4541,107.6625,109.6713,236767.2
2020-02-28 13:00:00,114.65,115.15,112.5,112.8,153780.4,109.6713,110.1496,107.6146,107.9016,153780.4
2020-02-28 13:30:00,112.85,114.9,110.0,110.45,237256.4,107.9494,109.9104,105.2232,105.6537,237256.4
2020-02-28 14:00:00,110.4,110.4,105.55,106.75,261879.0,105.6058,105.6058,100.9664,102.1143,261879.0
2020-02-28 14:30:00,106.75,122.15,106.15,116.75,489572.2,102.1143,116.8456,101.5404,111.6801,489572.2
2020-02-28 15:00:00,116.85,119.25,113.75,116.45,259324.8,111.7757,114.0715,108.8103,111.3931,259324.8
2020-02-28 15:30:00,116.45,118.5,114.55,116.0,284108.6,111.3931,113.3541,109.5756,110.9626,284108.6
2020-03-02 09:30:00,127.65,129.65,122.7,126.1,652439.2,122.1067,124.0199,117.3717,120.624,652439.2
2020-03-02 10:00:00,126.0,130.9,125.45,128.1,392882.0,120.5284,125.2156,120.0023,122.5372,392882.0
2020-03-02 10:30:00,128.1,130.15,125.8,127.9,283097.8,122.5372,124.4982,120.3371,122.3459,283097.8
2020-03-02 11:00:00,128.0,131.8,127.85,129.95,229463.8,122.4415,126.0765,122.298,124.3069,229463.8
2020-03-02 11:30:00,129.9,132.6,129.5,132.6,172267.8,124.259,126.8418,123.8764,126.8418,172267.8
2020-03-02 12:00:00,132.6,132.65,129.75,131.05,113112.4,126.8418,126.8896,124.1155,125.3591,113112.4
2020-03-02 12:30:00,131.15,132.1,129.9,130.35,90250.4,125.4547,126.3635,124.259,124.6895,90250.4
2020-03-02 13:00:00,130.35,130.75,127.5,127.7,125982.6,124.6895,125.0721,121.9632,122.1546,125982.6
2020-03-02 13:30:00,127.65,128.45,126.4,128.3,129791.0,122.1067,122.872,120.911,122.7285,129791.0
2020-03-02 14:00:00,128.4,131.4,128.4,130.95,135766.2,122.8242,125.6939,122.8242,125.2634,135766.2
2020-03-02 14:30:00,130.9,131.05,127.1,127.5,105006.0,125.2156,125.3591,121.5806,121.9632,105006.0
2020-03-02 15:00:00,127.5,129.35,127.3,129.25,87215.6,121.9632,123.7329,121.7719,123.6373,87215.6
2020-03-02 15:30:00,129.2,131.55,128.6,131.55,208378.2,123.5894,125.8374,123.0155,125.8374,208378.2
2020-03-03 09:30:00,138.0,138.45,132.85,137.8,535241.2,132.0073,132.4377,127.0809,131.816,535241.2
2020-03-03 10:00:00,137.8,148.8,137.8,145.35,836018.2,131.816,142.3383,131.816,139.0381,836018.2
2020-03-03 10:30:00,145.4,156.7,145.2,155.35,832995.2,139.0859,149.8952,138.8946,148.6038,832995.2
2020-03-03 11:00:00,155.25,157.3,152.4,153.85,492879.4,148.5082,150.4692,145.782,147.169,492879.4
2020-03-03 11:30:00,153.95,160.1,153.35,158.8,421966.6,147.2646,153.1476,146.6907,151.904,421966.6
2020-03-03 12:00:00,158.8,161.25,156.7,161.15,317157.8,151.904,154.2476,149.8952,154.152,317157.8
2020-03-03 12:30:00,161.15,162.2,159.15,161.8,198098.2,154.152,155.1564,152.2388,154.7738,198098.2
2020-03-03 13:00:00,161.8,163.55,160.8,162.25,192773.0,154.7738,156.4478,153.8172,155.2042,192773.0
2020-03-03 13:30:00,162.15,162.4,150.0,150.3,424451.6,155.1086,155.3477,143.4862,143.7731,424451.6
2020-03-03 14:00:00,150.3,150.85,141.4,150.15,571048.0,143.7731,144.2993,135.2596,143.6297,571048.0
2020-03-03 14:30:00,150.15,152.5,144.6,144.6,353234.2,143.6297,145.8776,138.3207,138.3207,353234.2
2020-03-03 15:00:00,144.7,151.45,144.55,151.25,291066.0,138.4163,144.8732,138.2728,144.6819,291066.0
2020-03-03 15:30:00,151.25,151.4,145.9,150.2,370244.0,144.6819,144.8254,139.5642,143.6775,370244.0
2020-03-04 09:30:00,156.25,157.95,150.8,153.1,562205.4,149.4648,151.0909,144.2514,146.4516,562205.4
2020-03-04 10:00:00,152.0,153.05,145.05,145.25,458280.8,145.3993,146.4037,138.7511,138.9424,458280.8
2020-03-04 10:30:00,145.25,151.05,143.95,150.2,419015.4,138.9424,144.4906,137.6989,143.6775,419015.4
2020-03-04 11:00:00,150.1,151.9,146.7,147.5,242038.0,143.5818,145.3037,140.3295,141.0947,242038.0
2020-03-04 11:30:00,147.5,149.75,146.0,148.75,178023.2,141.0947,143.247,139.6599,142.2905,178023.2
2020-03-04 12:00:00,148.7,153.2,148.3,153.1,142658.8,142.2426,146.5472,141.86,146.4516,142658.8
2020-03-04 12:30:00,153.05,153.05,149.35,151.45,136700.0,146.4037,146.4037,142.8644,144.8732,136700.0
2020-03-04 13:00:00,151.5,152.9,150.5,150.75,116143.4,144.921,146.2602,143.9645,144.2036,116143.4
2020-03-04 13:30:00,150.8,151.9,148.2,149.25,98678.2,144.2514,145.3037,141.7643,142.7687,98678.2
2020-03-04 14:00:00,149.05,150.5,148.5,150.5,86688.0,142.5774,143.9645,142.0513,143.9645,86688.0
2020-03-04 14:30:00,150.5,153.4,150.1,153.15,110597.4,143.9645,146.7385,143.5818,146.4994,110597.4
2020-03-04 15:00:00,153.25,156.05,152.6,154.9,187865.4,146.595,149.2734,145.9733,148.1734,187865.4
2020-03-04 15:30:00,154.9,157.5,153.7,157.15,236070.2,148.1734,150.6605,147.0255,150.3257,236070.2
2020-03-05 09:30:00,162.9,164.9,159.7,161.3,420454.0,155.826,157.7391,152.7649,154.2955,420454.0
2020-03-05 10:00:00,161.35,161.9,154.65,156.55,322734.2,154.3433,154.8694,147.9342,149.7517,322734.2
2020-03-05 10:30:00,156.65,162.95,155.5,162.8,298286.8,149.8474,155.8738,148.7473,155.7303,298286.8
2020-03-05 11:00:00,162.8,163.55,157.25,158.55,234372.8,155.7303,156.4478,150.4213,151.6649,234372.8
2020-03-05 11:30:00,158.7,162.7,157.95,162.25,173426.0,151.8084,155.6347,151.0909,155.2042,173426.0
2020-03-05 12:00:00,162.1,164.6,162.05,164.0,189796.8,155.0607,157.4522,155.0129,156.8782,189796.8
2020-03-05 12:30:00,164.0,166.9,163.15,166.85,229280.6,156.8782,159.6523,156.0651,159.6045,229280.6
2020-03-05 13:00:00,166.75,168.8,166.1,167.95,243494.8,159.5088,161.4698,158.887,160.6567,243494.8
2020-03-05 13:30:00,167.95,168.25,164.8,166.0,177305.0,160.6567,160.9437,157.6435,158.7914,177305.0
2020-03-05 14:00:00,166.0,167.55,165.55,166.55,94403.4,158.7914,160.2741,158.3609,159.3175,94403.4
2020-03-05 14:30:00,166.45,167.95,165.15,167.6,91907.4,159.2218,160.6567,157.9783,160.3219,91907.4
2020-03-05 15:00:00,167.65,167.75,164.4,166.4,139305.8,160.3697,160.4654,157.2608,159.174,139305.8
2020-03-05 15:30:00,166.4,168.2,166.0,167.9,192804.6,159.174,160.8958,158.7914,160.6089,192804.6
2020-03-06 09:30:00,171.0,171.0,154.65,158.4,671639.2,163.5742,163.5742,147.9342,151.5214,671639.2
2020-03-06 10:00:00,158.4,161.15,145.6,147.95,491168.0,151.5214,154.152,139.2772,141.5252,491168.0
2020-03-06 10:30:00,148.2,151.45,145.1,148.95,363698.8,141.7643,144.8732,138.799,142.4818,363698.8
2020-03-06 11:00:00,148.95,152.0,148.8,151.2,203529.8,142.4818,145.3993,142.3383,144.6341,203529.8
2020-03-06 11:30:00,151.35,152.6,147.75,150.35,167477.6,144.7775,145.9733,141.3339,143.821,167477.6
2020-03-06 12:00:00,150.35,153.6,149.6,152.15,107270.4,143.821,146.9298,143.1035,145.5428,107270.4
2020-03-06 12:30:00,152.0,152.85,150.3,151.95,66828.4,145.3993,146.2124,143.7731,145.3515,66828.4
2020-03-06 13:00:00,151.85,156.9,151.2,156.9,110681.2,145.2558,150.0865,144.6341,150.0865,110681.2
2020-03-06 13:30:00,156.5,159.25,154.2,156.15,144774.8,149.7039,152.3345,147.5038,149.3691,144774.8
2020-03-06 14:00:00,156.2,161.1,154.6,161.05,159655.0,149.4169,154.1042,147.8864,154.0563,159655.0
2020-03-06 14:30:00,161.05,161.1,154.65,157.9,166916.0,154.0563,154.1042,147.9342,151.0431,166916.0
2020-03-06 15:00:00,158.15,160.4,155.25,157.4,169788.6,151.2823,153.4345,148.5082,150.5648,169788.6
2020-03-06 15:30:00,157.65,161.5,156.3,161.3,268487.2,150.804,154.4868,149.5126,154.2955,268487.2
2020-03-09 09:30:00,146.25,148.7,135.0,141.3,293393.4,139.899,142.2426,129.1376,135.164,293393.4
2020-03-09 10:00:00,141.35,144.4,136.15,137.15,304982.2,135.2118,138.1294,130.2376,131.1942,304982.2
2020-03-09 10:30:00,137.3,143.1,136.0,141.35,179563.4,131.3377,136.8858,130.0941,135.2118,179563.4
2020-03-09 11:00:00,141.4,143.1,137.5,140.0,148911.8,135.2596,136.8858,131.529,133.9204,148911.8
2020-03-09 11:30:00,139.95,149.7,138.85,146.8,184399.4,133.8726,143.1992,132.8204,140.4251,184399.4
2020-03-09 12:00:00,146.8,149.9,145.35,146.25,151475.6,140.4251,143.3905,139.0381,139.899,151475.6
2020-03-09 12:30:00,146.1,147.2,142.5,143.25,121704.4,139.7555,140.8078,136.3119,137.0293,121704.4
2020-03-09 13:00:00,143.3,144.85,141.85,143.9,72761.0,137.0771,138.5598,135.6901,137.6511,72761.0
2020-03-09 13:30:00,143.8,144.55,138.45,138.6,118735.2,137.5554,138.2728,132.4377,132.5812,118735.2
2020-03-09 14:00:00,138.7,139.85,136.8,137.2,283418.4,132.6769,133.7769,130.8594,131.242,283418.4
2020-03-09 14:30:00,137.15,138.25,135.05,135.1,131091.8,131.1942,132.2464,129.1854,129.2332,131091.8
2020-03-09 15:00:00,135.1,137.2,132.5,134.35,219631.2,129.2332,131.242,126.7461,128.5158,219631.2
2020-03-09 15:30:00,134.4,135.45,129.05,129.1,380834.0,128.5636,129.568,123.4459,123.4938,380834.0
2020-03-10 09:30:00,133.15,136.8,128.5,128.95,559933.8,127.3679,130.8594,122.9198,123.3503,559933.8
2020-03-10 10:00:00,128.85,131.2,123.0,123.7,344555.4,123.2546,125.5026,117.6587,118.3283,344555.4
2020-03-10 10:30:00,123.65,126.35,121.6,124.8,309617.8,118.2804,120.8632,116.3195,119.3805,309617.8
2020-03-10 11:00:00,124.7,124.7,116.7,117.75,318219.8,119.2848,119.2848,111.6322,112.6366,318219.8
2020-03-10 11:30:00,117.7,121.45,115.5,117.8,334672.4,112.5888,116.176,110.4844,112.6845,334672.4
2020-03-10 12:00:00,117.7,124.35,117.6,123.35,231695.4,112.5888,118.95,112.4932,117.9935,231695.4
2020-03-10 12:30:00,123.2,126.2,120.45,125.55,182541.6,117.85,120.7197,115.2194,120.0979,182541.6
2020-03-10 13:00:00,125.45,125.85,122.1,124.4,194717.4,120.0023,120.3849,116.7977,118.9979,194717.4
2020-03-10 13:30:00,124.25,125.25,117.9,118.2,189804.4,118.8544,119.811,112.7801,113.0671,189804.4
2020-03-10 14:00:00,118.35,119.65,117.05,118.15,173992.6,113.2106,114.4541,111.967,113.0193,173992.6
2020-03-10 14:30:00,118.15,125.0,117.85,123.5,199320.6,113.0193,119.5718,112.7323,118.1369,199320.6
2020-03-10 15:00:00,123.55,128.9,122.75,128.5,201989.8,118.1848,123.3025,117.4195,122.9198,201989.8
2020-03-10 15:30:00,128.4,129.15,124.5,129.1,251785.2,122.8242,123.5416,119.0935,123.4938,251785.2
2020-03-11 09:30:00,122.9,125.9,119.55,124.25,344316.6,117.563,120.4327,114.3585,118.8544,344316.6
2020-03-11 10:00:00,124.1,125.9,118.15,118.25,209880.2,118.7109,120.4327,113.0193,113.1149,209880.2
2020-03-11 10:30:00,118.15,118.45,115.5,117.35,400642.2,113.0193,113.3062,110.4844,112.254,400642.2
2020-03-11 11:00:00,117.55,118.35,115.0,116.2,231973.6,112.4453,113.2106,110.0061,111.154,231973.6
2020-03-11 11:30:00,116.2,116.85,115.05,116.35,222693.4,111.154,111.7757,110.0539,111.2974,222693.4
2020-03-11 12:00:00,116.4,117.7,115.5,115.6,111948.4,111.3453,112.5888,110.4844,110.58,111948.4
2020-03-11 12:30:00,115.6,116.4,110.3,111.95,273600.4,110.58,111.3453,105.5102,107.0885,273600.4
2020-03-11 13:00:00,111.9,114.65,110.95,113.65,121327.8,107.0407,109.6713,106.1319,108.7147,121327.8
2020-03-11 13:30:00,113.6,114.15,111.5,112.85,112989.8,108.6669,109.193,106.6581,107.9494,112989.8
2020-03-11 14:00:00,112.8,112.8,106.75,107.25,299552.4,107.9016,107.9016,102.1143,102.5926,299552.4
2020-03-11 14:30:00,107.25,107.7,102.75,102.75,421790.8,102.5926,103.0231,98.288,98.288,421790.8
2020-03-11 15:00:00,102.85,103.5,95.1,97.8,546040.4,98.3837,99.0055,90.9702,93.553,546040.4
2020-03-11 15:30:00,97.75,103.1,97.4,98.05,512087.8,93.5052,98.6228,93.1704,93.7921,512087.8
2020-03-12 09:30:00,72.95,87.0,60.25,85.85,1011357.6,69.7821,83.222,57.6336,82.1219,1011357.6
2020-03-12 10:00:00,85.85,88.85,67.75,76.25,874365.4,82.1219,84.9916,64.8079,72.9388,874365.4
2020-03-12 10:30:00,76.25,79.9,73.9,79.45,533013.6,72.9388,76.4303,70.6909,75.9998,533013.6
2020-03-12 11:00:00,79.45,79.55,69.95,73.0,474394.0,75.9998,76.0955,66.9124,69.8299,474394.0
2020-03-12 11:30:00,72.95,73.65,68.2,71.5,554292.4,69.7821,70.4517,65.2384,68.3951,554292.4
2020-03-12 12:00:00,71.45,74.85,67.15,74.45,330278.0,68.3472,71.5996,64.234,71.217,330278.0
2020-03-12 12:30:00,74.45,83.6,72.65,83.0,414181.8,71.217,79.9696,69.4951,79.3957,414181.8
2020-03-12 13:00:00,83.1,93.6,77.1,77.65,784980.0,79.4913,89.5354,73.7519,74.278,784980.0
2020-03-12 13:30:00,77.65,78.8,72.0,77.65,475000.2,74.278,75.3781,68.8734,74.278,475000.2
2020-03-12 14:00:00,77.8,77.8,70.4,70.95,395169.6,74.4215,74.4215,67.3428,67.869,395169.6
2020-03-12 14:30:00,71.0,71.7,67.6,68.9,442574.2,67.9168,68.5864,64.6644,65.908,442574.2
2020-03-12 15:00:00,68.85,70.25,67.85,68.0,287924.0,65.8602,67.1994,64.9036,65.0471,287924.0
2020-03-12 15:30:00,68.0,68.0,63.15,64.3,522467.2,65.0471,65.0471,60.4077,61.5077,522467.2
2020-03-13 09:30:00,74.6,74.9,56.5,59.35,1075376.4,71.3605,71.6474,54.0465,56.7727,1075376.4
2020-03-13 10:00:00,59.4,67.45,57.0,63.9,619641.2,56.8205,64.5209,54.5247,61.1251,619641.2
2020-03-13 10:30:00,63.8,63.8,59.4,59.45,431900.2,61.0295,61.0295,56.8205,56.8684,431900.2
2020-03-13 11:00:00,59.5,62.5,57.85,58.4,343670.4,56.9162,59.7859,55.3378,55.864,343670.4
2020-03-13 11:30:00,58.45,58.95,50.5,54.35,757791.6,55.9118,56.3901,48.307,51.9898,757791.6
2020-03-13 12:00:00,54.4,55.0,52.5,53.0,330768.2,52.0377,52.6116,50.2202,50.6984,330768.2
2020-03-13 12:30:00,53.05,57.0,52.0,54.05,448681.8,50.7463,54.5247,49.7419,51.7029,448681.8
2020-03-13 13:00:00,54.0,54.05,51.1,52.2,358463.2,51.655,51.7029,48.881,49.9332,358463.2
2020-03-13 13:30:00,52.2,52.7,50.5,52.3,380256.0,49.9332,50.4115,48.307,50.0288,380256.0
2020-03-13 14:00:00,52.3,55.4,51.45,51.5,360043.2,50.0288,52.9942,49.2158,49.2636,360043.2
2020-03-13 14:30:00,51.5,51.55,47.55,47.7,714271.8,49.2636,49.3114,45.4851,45.6286,714271.8
2020-03-13 15:00:00,47.65,48.9,44.0,46.15,606183.6,45.5808,46.7765,42.0893,44.1459,606183.6
2020-03-13 15:30:00,46.05,46.05,30.0,33.5,1932615.8,44.0503,44.0503,28.6972,32.0452,1932615.8
2020-03-16 09:30:00,26.0,30.0,26.0,29.9,1096322.8,24.8709,28.6972,24.8709,28.6016,1096322.8
2020-03-16 10:00:00,29.95,38.75,28.0,37.95,1785630.2,28.6494,37.0673,26.7841,36.302,1785630.2
2020-03-16 10:30:00,37.9,43.2,36.75,40.45,1812565.0,36.2542,41.324,35.1541,38.6934,1812565.0
2020-03-16 11:00:00,40.4,43.4,36.5,43.2,1095260.8,38.6456,41.5153,34.915,41.324,1095260.8
2020-03-16 11:30:00,43.3,43.4,40.8,42.85,670901.4,41.4197,41.5153,39.0282,40.9892,670901.4
2020-03-16 12:00:00,42.85,47.05,41.75,45.6,767958.4,40.9892,45.0068,39.937,43.6198,767958.4
2020-03-16 12:30:00,45.65,48.0,44.35,46.2,766366.2,43.6676,45.9156,42.4241,44.1937,766366.2
2020-03-16 13:00:00,46.25,48.5,45.2,45.9,605548.0,44.2416,46.3939,43.2372,43.9068,605548.0
2020-03-16 13:30:00,45.85,47.35,44.05,46.4,506298.0,43.8589,45.2938,42.1371,44.3851,506298.0
2020-03-16 14:00:00,46.4,47.7,45.25,45.9,290623.4,44.3851,45.6286,43.285,43.9068,290623.4
2020-03-16 14:30:00,45.85,49.85,45.75,49.35,418661.0,43.8589,47.6852,43.7633,47.207,418661.0
2020-03-16 15:00:00,49.5,56.75,49.15,53.8,896591.4,47.3504,54.2856,47.0156,51.4637,896591.4
2020-03-16 15:30:00,53.85,53.85,46.25,52.2,968981.8,51.5115,51.5115,44.2416,49.9332,968981.8
2020-03-17 09:30:00,51.45,60.0,51.25,54.65,1259825.8,49.2158,57.3945,49.0244,52.2768,1259825.8
2020-03-17 10:00:00,54.7,66.0,54.1,65.5,1531089.4,52.3246,63.1339,51.7507,62.6556,1531089.4
2020-03-17 10:30:00,65.6,73.7,65.0,73.15,1204262.0,62.7513,70.4995,62.1773,69.9734,1204262.0
2020-03-17 11:00:00,73.1,74.6,67.5,68.45,1210774.4,69.9256,71.3605,64.5688,65.4775,1210774.4
2020-03-17 11:30:00,68.45,72.05,63.05,64.8,698560.8,65.4775,68.9212,60.312,61.986,698560.8
2020-03-17 12:00:00,64.75,68.75,61.55,63.65,650262.0,61.9382,65.7645,58.8772,60.886,650262.0
2020-03-17 12:30:00,63.65,66.6,57.6,65.4,588534.4,60.886,63.7079,55.0987,62.56,588534.4
2020-03-17 13:00:00,65.4,65.7,61.5,62.5,272991.4,62.56,62.8469,58.8293,59.7859,272991.4
2020-03-17 13:30:00,62.55,67.2,60.75,66.85,297458.6,59.8337,64.2818,58.1119,63.947,297458.6
2020-03-17 14:00:00,67.0,69.35,63.15,69.2,381712.0,64.0905,66.3384,60.4077,66.195,381712.0
2020-03-17 14:30:00,69.2,69.35,65.6,66.45,226743.4,66.195,66.3384,62.7513,63.5644,226743.4
2020-03-17 15:00:00,66.45,67.75,63.0,66.3,248719.0,63.5644,64.8079,60.2642,63.4209,248719.0
2020-03-17 15:30:00,66.3,73.0,65.95,72.6,558846.4,63.4209,69.8299,63.0861,69.4473,558846.4
2020-03-18 09:30:00,64.5,65.0,55.6,64.25,906412.0,61.6991,62.1773,53.1855,61.4599,906412.0
2020-03-18 10:00:00,64.4,71.65,62.85,69.4,662098.0,61.6034,68.5386,60.1207,66.3863,662098.0
2020-03-18 10:30:00,69.4,70.7,60.0,60.15,523951.4,66.3863,67.6298,57.3945,57.538,523951.4
2020-03-18 11:00:00,60.15,64.0,58.25,63.45,401835.0,57.538,61.2208,55.7205,60.6947,401835.0
2020-03-18 11:30:00,63.7,64.55,60.25,62.95,172562.4,60.9338,61.7469,57.6336,60.2164,172562.4
2020-03-18 12:00:00,63.1,63.4,55.5,55.7,325251.4,60.3599,60.6468,53.0899,53.2812,325251.4
2020-03-18 12:30:00,55.75,57.0,49.05,50.05,750476.0,53.329,54.5247,46.92,47.8766,750476.0
2020-03-18 13:00:00,50.05,50.5,42.5,42.65,506807.0,47.8766,48.307,40.6544,40.7979,506807.0
2020-03-18 13:30:00,42.65,52.2,41.6,46.9,774988.0,40.7979,49.9332,39.7935,44.8633,774988.0
2020-03-18 14:00:00,46.85,47.9,40.45,41.0,513451.4,44.8155,45.8199,38.6934,39.2196,513451.4
2020-03-18 14:30:00,40.9,46.4,40.65,45.3,532810.4,39.1239,44.3851,38.8848,43.3328,532810.4
2020-03-18 15:00:00,45.4,46.6,39.3,39.35,859451.8,43.4285,44.5764,37.5934,37.6412,859451.8
2020-03-18 15:30:00,39.3,40.4,35.25,36.3,1317977.8,37.5934,38.6456,33.7193,34.7237,1317977.8
2020-03-19 09:30:00,31.1,31.15,24.15,28.75,3680242.8,29.7495,29.7973,23.1013,27.5015,3680242.8
2020-03-19 10:00:00,28.75,33.0,28.5,30.55,1730276.0,27.5015,31.567,27.2624,29.2234,1730276.0
2020-03-19 10:30:00,30.55,30.55,27.2,27.5,922504.0,29.2234,29.2234,26.0188,26.3058,922504.0
2020-03-19 11:00:00,27.5,29.75,27.25,29.7,554180.6,26.3058,28.4581,26.0667,28.4103,554180.6
2020-03-19 11:30:00,29.7,31.2,29.15,30.45,698897.4,28.4103,29.8451,27.8841,29.1277,698897.4
2020-03-19 12:00:00,30.4,30.45,28.1,28.8,441431.0,29.0799,29.1277,26.8797,27.5493,441431.0
2020-03-19 12:30:00,28.8,29.95,28.15,28.75,304134.6,27.5493,28.6494,26.9276,27.5015,304134.6
2020-03-19 13:00:00,28.75,31.1,28.55,30.1,485155.4,27.5015,29.7495,27.3102,28.7929,485155.4
2020-03-19 13:30:00,30.1,32.15,29.65,30.85,566871.6,28.7929,30.7539,28.3624,29.5103,566871.6
2020-03-19 14:00:00,30.9,31.5,29.7,31.4,457718.4,29.5582,30.1321,28.4103,30.0364,457718.4
2020-03-19 14:30:00,31.25,35.0,30.8,34.85,748857.2,29.893,33.4801,29.4625,33.3366,748857.2
2020-03-19 15:00:00,34.8,42.5,34.8,40.55,1704914.6,33.2888,40.6544,33.2888,38.7891,1704914.6
2020-03-19 15:30:00,40.6,40.9,30.6,30.9,1196172.4,38.8369,39.1239,29.2712,29.5582,1196172.4
2020-03-20 09:30:00,38.05,38.1,31.05,32.5,1740044.8,36.3977,36.4455,29.7016,31.0887,1740044.8
2020-03-20 10:00:00,32.5,34.55,32.5,33.45,863846.6,31.0887,33.0496,31.0887,31.9974,863846.6
2020-03-20 10:30:00,33.45,33.9,31.15,31.35,585316.2,31.9974,32.4279,29.7973,29.9886,585316.2
2020-03-20 11:00:00,31.35,32.45,29.75,29.95,713321.4,29.9886,31.0408,28.4581,28.6494,713321.4
2020-03-20 11:30:00,29.95,31.45,28.95,29.85,640723.6,28.6494,30.0843,27.6928,28.5537,640723.6
2020-03-20 12:00:00,29.9,29.95,27.95,28.75,517006.8,28.6016,28.6494,26.7363,27.5015,517006.8
2020-03-20 12:30:00,28.75,31.95,28.75,30.65,698136.4,27.5015,30.5626,27.5015,29.319,698136.4
2020-03-20 13:00:00,30.7,31.2,29.25,29.6,314025.8,29.3668,29.8451,27.9798,28.3146,314025.8
2020-03-20 13:30:00,29.4,30.15,28.25,28.3,365858.0,28.1233,28.8407,27.0232,27.0711,365858.0
2020-03-20 14:00:00,28.3,29.65,26.6,26.65,1101570.8,27.0711,28.3624,25.4449,25.4927,1101570.8
2020-03-20 14:30:00,26.7,27.75,26.15,26.5,766936.6,25.5405,26.5449,25.0144,25.3492,766936.6
2020-03-20 15:00:00,26.45,29.25,26.15,29.05,615563.2,25.3014,27.9798,25.0144,27.7885,615563.2
2020-03-20 15:30:00,29.1,29.8,26.55,26.75,798359.0,27.8363,28.5059,25.3971,25.5884,798359.0
2020-03-23 09:30:00,31.0,31.65,28.25,31.55,1584965.2,29.6538,30.2756,27.0232,30.1799,1584965.2
2020-03-23 10:00:00,31.5,31.6,30.1,30.7,1064361.6,30.1321,30.2278,28.7929,29.3668,1064361.6
2020-03-23 10:30:00,30.75,32.1,30.25,30.7,841585.2,29.4147,30.706,28.9364,29.3668,841585.2
2020-03-23 11:00:00,30.7,33.95,30.65,33.9,1160264.2,29.3668,32.4757,29.319,32.4279,1160264.2
2020-03-23 11:30:00,33.9,34.3,31.85,33.75,1055909.2,32.4279,32.8105,30.4669,32.2844,1055909.2
2020-03-23 12:00:00,33.75,33.9,32.4,32.85,615445.4,32.2844,32.4279,30.993,31.4235,615445.4
2020-03-23 12:30:00,32.9,33.9,32.1,33.6,520019.4,31.4713,32.4279,30.706,32.1409,520019.4
2020-03-23 13:00:00,33.6,35.4,33.45,34.4,885362.0,32.1409,33.8627,31.9974,32.9062,885362.0
2020-03-23 13:30:00,34.35,35.6,33.75,34.8,576104.6,32.8583,34.0541,32.2844,33.2888,576104.6
2020-03-23 14:00:00,34.85,34.9,32.6,33.8,574706.6,33.3366,33.3844,31.1843,32.3322,574706.6
2020-03-23 14:30:00,33.85,35.4,32.5,34.1,413842.4,32.38,33.8627,31.0887,32.6192,413842.4
2020-03-23 15:00:00,34.1,35.3,33.95,35.0,489805.2,32.6192,33.7671,32.4757,33.4801,489805.2
2020-03-23 15:30:00,35.05,36.0,31.05,31.2,938725.4,33.5279,34.4367,29.7016,29.8451,938725.4
2020-03-24 09:30:00,41.85,42.45,39.05,39.45,2010058.4,40.0326,40.6066,37.3542,37.7369,2010058.4
2020-03-24 10:00:00,39.45,40.5,37.8,40.35,1267307.6,37.7369,38.7413,36.1585,38.5978,1267307.6
2020-03-24 10:30:00,40.3,40.45,38.75,40.1,940127.4,38.55,38.6934,37.0673,38.3586,940127.4
2020-03-24 11:00:00,40.05,40.25,39.2,39.75,576937.6,38.3108,38.5021,37.4977,38.0238,576937.6
2020-03-24 11:30:00,39.7,41.75,39.65,41.4,817596.2,37.976,39.937,37.9282,39.6022,817596.2
2020-03-24 12:00:00,41.45,41.85,40.0,41.8,545046.8,39.65,40.0326,38.263,39.9848,545046.8
2020-03-24 12:30:00,41.8,42.65,41.35,42.15,506098.4,39.9848,40.7979,39.5544,40.3196,506098.4
2020-03-24 13:00:00,42.15,43.3,40.75,42.9,545524.8,40.3196,41.4197,38.9804,41.037,545524.8
2020-03-24 13:30:00,42.85,44.1,41.2,41.45,729802.4,40.9892,42.1849,39.4109,39.65,729802.4
2020-03-24 14:00:00,41.4,43.15,40.6,42.45,626027.8,39.6022,41.2762,38.8369,40.6066,626027.8
2020-03-24 14:30:00,42.4,43.35,41.75,43.35,479108.8,40.5588,41.4675,39.937,41.4675,479108.8
2020-03-24 15:00:00,43.35,43.75,41.55,42.75,552640.6,41.4675,41.8501,39.7457,40.8936,552640.6
2020-03-24 15:30:00,42.7,45.35,42.4,43.0,1291515.0,40.8457,43.3807,40.5588,41.1327,1291515.0
2020-03-25 09:30:00,44.9,46.4,40.7,41.45,1804352.4,42.9502,44.3851,38.9326,39.65,1804352.4
2020-03-25 10:00:00,41.45,45.75,40.7,44.3,1118776.2,39.65,43.7633,38.9326,42.3763,1118776.2
2020-03-25 10:30:00,44.3,44.7,41.85,42.7,595176.2,42.3763,42.7589,40.0326,40.8457,595176.2
2020-03-25 11:00:00,42.75,45.5,42.6,45.2,649204.6,40.8936,43.5241,40.7501,43.2372,649204.6
2020-03-25 11:30:00,45.2,45.5,43.4,45.35,436111.2,43.2372,43.5241,41.5153,43.3807,436111.2
2020-03-25 12:00:00,45.3,46.9,44.7,46.45,458394.0,43.3328,44.8633,42.7589,44.4329,458394.0
2020-03-25 12:30:00,46.45,48.3,46.1,47.9,509920.4,44.4329,46.2025,44.0981,45.8199,509920.4
2020-03-25 13:00:00,47.9,50.0,47.7,49.95,574067.2,45.8199,47.8287,45.6286,47.7809,574067.2
2020-03-25 13:30:00,49.9,49.95,47.35,47.55,501764.0,47.7331,47.7809,45.2938,45.4851,501764.0
2020-03-25 14:00:00,47.6,47.95,46.25,47.6,494987.6,45.5329,45.8677,44.2416,45.5329,494987.6
2020-03-25 14:30:00,47.5,47.65,45.7,46.25,364805.4,45.4373,45.5808,43.7155,44.2416,364805.4
2020-03-25 15:00:00,46.2,49.0,46.2,48.5,442076.0,44.1937,46.8722,44.1937,46.3939,442076.0
2020-03-25 15:30:00,48.55,49.35,46.35,46.75,763591.2,46.4417,47.207,44.3372,44.7199,763591.2
2020-03-26 09:30:00,49.95,51.75,49.15,50.65,1194228.0,47.7809,49.5027,47.0156,48.4505,1194228.0
2020-03-26 10:00:00,50.7,52.0,50.1,50.85,785677.6,48.4983,49.7419,47.9244,48.6418,785677.6
2020-03-26 10:30:00,50.8,51.25,47.55,48.15,710400.4,48.594,49.0244,45.4851,46.0591,710400.4
2020-03-26 11:00:00,48.25,49.45,48.15,49.0,363980.4,46.1547,47.3026,46.0591,46.8722,363980.4
2020-03-26 11:30:00,49.0,49.45,44.25,44.6,970854.6,46.8722,47.3026,42.3284,42.6632,970854.6
2020-03-26 12:00:00,44.6,46.7,42.3,46.3,1133509.8,42.6632,44.672,40.4631,44.2894,1133509.8
2020-03-26 12:30:00,46.45,46.5,44.65,45.9,437669.0,44.4329,44.4807,42.7111,43.9068,437669.0
2020-03-26 13:00:00,45.9,45.95,44.05,44.3,316468.6,43.9068,43.9546,42.1371,42.3763,316468.6
2020-03-26 13:30:00,44.25,46.15,43.6,46.0,292397.4,42.3284,44.1459,41.7066,44.0024,292397.4
2020-03-26 14:00:00,45.95,46.4,44.55,44.95,242393.4,43.9546,44.3851,42.6154,42.998,242393.4
2020-03-26 14:30:00,45.0,46.5,44.85,45.35,225321.0,43.0459,44.4807,42.9024,43.3807,225321.0
2020-03-26 15:00:00,45.35,45.8,42.65,43.85,401340.4,43.3807,43.8111,40.7979,41.9458,401340.4
2020-03-26 15:30:00,43.8,45.95,43.35,44.95,539993.6,41.898,43.9546,41.4675,42.998,539993.6
2020-03-27 09:30:00,42.25,44.7,41.35,41.8,729022.2,40.4153,42.7589,39.5544,39.9848,729022.2
2020-03-27 10:00:00,41.75,41.95,39.0,39.2,819275.2,39.937,40.1283,37.3064,37.4977,819275.2
2020-03-27 10:30:00,39.15,41.8,37.85,41.7,680404.6,37.4499,39.9848,36.2063,39.8892,680404.6
2020-03-27 11:00:00,41.65,43.2,40.65,41.7,468458.6,39.8413,41.324,38.8848,39.8892,468458.6
2020-03-27 11:30:00,41.6,41.8,40.3,40.3,233251.2,39.7935,39.9848,38.55,38.55,233251.2
2020-03-27 12:00:00,40.25,40.55,39.5,39.9,352615.2,38.5021,38.7891,37.7847,38.1673,352615.2
2020-03-27 12:30:00,39.95,40.45,39.6,40.05,210076.4,38.2152,38.6934,37.8803,38.3108,210076.4
2020-03-27 13:00:00,40.05,40.35,37.7,37.9,337226.6,38.3108,38.5978,36.0629,36.2542,337226.6
2020-03-27 13:30:00,37.85,40.5,37.85,38.0,428019.8,36.2063,38.7413,36.2063,36.3498,428019.8
2020-03-27 14:00:00,38.0,38.15,37.05,38.15,452529.0,36.3498,36.4933,35.4411,36.4933,452529.0
2020-03-27 14:30:00,38.1,38.65,36.9,37.9,335558.4,36.4455,36.9716,35.2976,36.2542,335558.4
2020-03-27 15:00:00,37.85,38.15,36.0,37.95,505509.4,36.2063,36.4933,34.4367,36.302,505509.4
2020-03-27 15:30:00,37.9,38.0,36.25,38.0,469281.6,36.2542,36.3498,34.6758,36.3498,469281.6
2020-03-30 09:30:00,38.25,41.5,38.25,41.3,1031825.4,36.589,39.6978,36.589,39.5065,1031825.4
2020-03-30 10:00:00,41.25,41.95,39.95,41.45,628599.6,39.4587,40.1283,38.2152,39.65,628599.6
2020-03-30 10:30:00,41.45,41.95,39.7,39.9,398922.8,39.65,40.1283,37.976,38.1673,398922.8
2020-03-30 11:00:00,39.95,40.75,38.8,39.05,288780.4,38.2152,38.9804,37.1151,37.3542,288780.4
2020-03-30 11:30:00,39.05,39.4,38.75,39.15,173252.6,37.3542,37.689,37.0673,37.4499,173252.6
2020-03-30 12:00:00,39.1,39.2,36.6,37.8,455361.0,37.4021,37.4977,35.0106,36.1585,455361.0
2020-03-30 12:30:00,37.75,38.0,36.8,36.85,256800.2,36.1107,36.3498,35.2019,35.2498,256800.2
2020-03-30 13:00:00,36.85,37.25,35.55,36.35,299807.4,35.2498,35.6324,34.0062,34.7715,299807.4
2020-03-30 13:30:00,36.35,37.1,35.7,36.0,219445.2,34.7715,35.4889,34.1497,34.4367,219445.2
2020-03-30 14:00:00,36.0,36.0,34.75,34.8,421402.0,34.4367,34.4367,33.241,33.2888,421402.0
2020-03-30 14:30:00,34.8,35.15,34.0,34.0,276128.8,33.2888,33.6236,32.5235,32.5235,276128.8
2020-03-30 15:00:00,34.0,35.2,33.8,34.15,453591.6,32.5235,33.6714,32.3322,32.667,453591.6
2020-03-30 15:30:00,34.15,36.75,33.8,36.05,559946.2,32.667,35.1541,32.3322,34.4845,559946.2
2020-03-31 09:30:00,35.2,36.35,33.55,34.75,631063.0,33.6714,34.7715,32.0931,33.241,631063.0
2020-03-31 10:00:00,34.8,36.8,34.5,36.8,498315.0,33.2888,35.2019,33.0018,35.2019,498315.0
2020-03-31 10:30:00,36.8,37.15,35.75,36.85,470895.8,35.2019,35.5367,34.1975,35.2498,470895.8
2020-03-31 11:00:00,36.9,37.9,36.45,37.45,428903.0,35.2976,36.2542,34.8671,35.8237,428903.0
2020-03-31 11:30:00,37.4,38.0,37.0,37.8,259094.0,35.7759,36.3498,35.3933,36.1585,259094.0
2020-03-31 12:00:00,37.75,37.75,36.05,36.35,266264.2,36.1107,36.1107,34.4845,34.7715,266264.2
2020-03-31 12:30:00,36.35,36.35,35.05,35.3,394466.4,34.7715,34.7715,33.5279,33.7671,394466.4
2020-03-31 13:00:00,35.35,35.8,34.85,35.1,227288.6,33.8149,34.2454,33.3366,33.5758,227288.6
2020-03-31 13:30:00,35.1,35.95,34.85,35.9,187251.2,33.5758,34.3889,33.3366,34.341,187251.2
2020-03-31 14:00:00,35.9,36.4,35.6,35.75,163808.8,34.341,34.8193,34.0541,34.1975,163808.8
2020-03-31 14:30:00,35.75,36.4,35.5,36.0,139845.6,34.1975,34.8193,33.9584,34.4367,139845.6
2020-03-31 15:00:00,36.05,36.15,34.25,34.3,202760.0,34.4845,34.5802,32.7627,32.8105,202760.0
2020-03-31 15:30:00,34.25,34.95,33.8,33.95,472183.0,32.7627,33.4323,32.3322,32.4757,472183.0
2020-04-01 09:30:00,33.05,34.8,33.0,34.75,897040.6,31.6148,33.2888,31.567,33.241,897040.6
2020-04-01 10:00:00,34.75,35.7,34.0,35.4,697895.0,33.241,34.1497,32.5235,33.8627,697895.0
2020-04-01 10:30:00,35.4,36.45,35.0,35.75,509074.0,33.8627,34.8671,33.4801,34.1975,509074.0
2020-04-01 11:00:00,35.75,36.45,35.5,35.6,418640.4,34.1975,34.8671,33.9584,34.0541,418640.4
2020-04-01 11:30:00,35.6,35.8,35.05,35.5,311106.8,34.0541,34.2454,33.5279,33.9584,311106.8
2020-04-01 12:00:00,35.5,35.9,35.25,35.4,196514.6,33.9584,34.341,33.7193,33.8627,196514.6
2020-04-01 12:30:00,35.35,35.5,33.95,34.3,467401.8,33.8149,33.9584,32.4757,32.8105,467401.8
2020-04-01 13:00:00,34.3,34.9,34.1,34.65,201498.2,32.8105,33.3844,32.6192,33.1453,201498.2
2020-04-01 13:30:00,34.7,35.0,34.3,34.95,181112.6,33.1931,33.4801,32.8105,33.4323,181112.6
2020-04-01 14:00:00,34.95,35.45,34.6,35.15,252708.0,33.4323,33.9106,33.0975,33.6236,252708.0
2020-04-01 14:30:00,35.1,35.95,34.6,35.85,217468.6,33.5758,34.3889,33.0975,34.2932,217468.6
2020-04-01 15:00:00,35.85,36.4,35.55,35.8,320174.8,34.2932,34.8193,34.0062,34.2454,320174.8
2020-04-01 15:30:00,35.8,36.45,35.45,35.9,420667.6,34.2454,34.8671,33.9106,34.341,420667.6
2020-04-02 09:30:00,37.7,39.05,36.85,39.0,853863.0,36.0629,37.3542,35.2498,37.3064,853863.0
2020-04-02 10:00:00,39.0,39.85,38.7,39.35,878833.6,37.3064,38.1195,37.0194,37.6412,878833.6
2020-04-02 10:30:00,39.35,40.35,39.05,40.15,765858.4,37.6412,38.5978,37.3542,38.4065,765858.4
2020-04-02 11:00:00,40.15,40.6,39.65,40.2,428477.4,38.4065,38.8369,37.9282,38.4543,428477.4
2020-04-02 11:30:00,40.15,40.2,39.3,39.95,342504.0,38.4065,38.4543,37.5934,38.2152,342504.0
2020-04-02 12:00:00,40.0,40.85,39.95,40.4,266306.0,38.263,39.0761,38.2152,38.6456,266306.0
2020-04-02 12:30:00,40.35,40.45,39.35,39.55,271084.4,38.5978,38.6934,37.6412,37.8325,271084.4
2020-04-02 13:00:00,39.6,40.0,39.1,39.2,263122.8,37.8803,38.263,37.4021,37.4977,263122.8
2020-04-02 13:30:00,39.15,39.75,38.85,39.7,260995.4,37.4499,38.0238,37.1629,37.976,260995.4
2020-04-02 14:00:00,39.7,39.7,38.6,39.25,257675.6,37.976,37.976,36.9238,37.5455,257675.6
2020-04-02 14:30:00,39.2,40.2,38.9,40.15,259441.2,37.4977,38.4543,37.2107,38.4065,259441.2
2020-04-02 15:00:00,40.1,40.85,39.8,40.75,394403.4,38.3586,39.0761,38.0717,38.9804,394403.4
2020-04-02 15:30:00,40.75,40.85,38.85,38.95,645404.0,38.9804,39.0761,37.1629,37.2586,645404.0
2020-04-03 09:30:00,39.15,41.4,39.15,39.85,1043323.8,37.4499,39.6022,37.4499,38.1195,1043323.8
2020-04-03 10:00:00,39.85,40.6,39.4,39.8,432741.8,38.1195,38.8369,37.689,38.0717,432741.8
2020-04-03 10:30:00,39.8,40.6,39.2,40.35,437272.0,38.0717,38.8369,37.4977,38.5978,437272.0
2020-04-03 11:00:00,40.4,40.9,40.0,40.3,420308.6,38.6456,39.1239,38.263,38.55,420308.6
2020-04-03 11:30:00,40.25,40.65,39.75,40.2,383193.6,38.5021,38.8848,38.0238,38.4543,383193.6
2020-04-03 12:00:00,40.15,40.4,39.8,40.25,184721.8,38.4065,38.6456,38.0717,38.5021,184721.8
2020-04-03 12:30:00,40.2,40.8,40.2,40.65,182078.2,38.4543,39.0282,38.4543,38.8848,182078.2
2020-04-03 13:00:00,40.65,41.0,40.05,40.35,248593.8,38.8848,39.2196,38.3108,38.5978,248593.8
2020-04-03 13:30:00,40.3,40.35,39.75,39.8,156814.6,38.55,38.5978,38.0238,38.0717,156814.6
2020-04-03 14:00:00,39.8,39.8,38.8,39.1,290254.2,38.0717,38.0717,37.1151,37.4021,290254.2
2020-04-03 14:30:00,39.1,39.55,38.25,39.5,406506.8,37.4021,37.8325,36.589,37.7847,406506.8
2020-04-03 15:00:00,39.5,39.5,37.85,38.15,346783.2,37.7847,37.7847,36.2063,36.4933,346783.2
2020-04-03 15:30:00,38.15,39.05,38.05,38.6,431306.4,36.4933,37.3542,36.3977,36.9238,431306.4
2020-04-06 09:30:00,41.95,43.4,40.3,43.2,1033618.0,40.1283,41.5153,38.55,41.324,1033618.0
2020-04-06 10:00:00,43.25,43.6,42.0,42.35,559571.8,41.3718,41.7066,40.1761,40.5109,559571.8
2020-04-06 10:30:00,42.45,42.9,41.65,41.95,528292.6,40.6066,41.037,39.8413,40.1283,528292.6
2020-04-06 11:00:00,41.95,42.5,41.55,41.75,253576.8,40.1283,40.6544,39.7457,39.937,253576.8
2020-04-06 11:30:00,41.75,42.8,41.6,42.7,319133.2,39.937,40.9414,39.7935,40.8457,319133.2
2020-04-06 12:00:00,42.7,43.05,42.55,42.9,240940.4,40.8457,41.1805,40.7022,41.037,240940.4
2020-04-06 12:30:00,42.9,43.1,42.3,42.5,159862.6,41.037,41.2284,40.4631,40.6544,159862.6
2020-04-06 13:00:00,42.55,43.05,42.25,42.5,193752.6,40.7022,41.1805,40.4153,40.6544,193752.6
2020-04-06 13:30:00,42.5,42.7,42.15,42.7,212619.0,40.6544,40.8457,40.3196,40.8457,212619.0
2020-04-06 14:00:00,42.7,43.35,42.45,43.15,260104.8,40.8457,41.4675,40.6066,41.2762,260104.8
2020-04-06 14:30:00,43.2,43.8,43.15,43.6,293939.4,41.324,41.898,41.2762,41.7066,293939.4
2020-04-06 15:00:00,43.5,43.85,43.3,43.8,272761.6,41.611,41.9458,41.4197,41.898,272761.6
2020-04-06 15:30:00,43.75,43.85,41.1,42.6,814819.4,41.8501,41.9458,39.3152,40.7501,814819.4
2020-04-07 09:30:00,43.5,43.7,41.65,42.45,939621.8,41.611,41.8023,39.8413,40.6066,939621.8
2020-04-07 10:00:00,42.45,43.8,41.95,43.5,649169.6,40.6066,41.898,40.1283,41.611,649169.6
2020-04-07 10:30:00,43.5,44.15,43.0,43.2,503521.6,41.611,42.2328,41.1327,41.324,503521.6
2020-04-07 11:00:00,43.25,43.45,42.15,43.3,392524.0,41.3718,41.5632,40.3196,41.4197,392524.0
2020-04-07 11:30:00,43.3,43.6,42.9,43.25,214930.8,41.4197,41.7066,41.037,41.3718,214930.8
2020-04-07 12:00:00,43.25,43.9,43.1,43.5,182802.8,41.3718,41.9936,41.2284,41.611,182802.8
2020-04-07 12:30:00,43.55,43.65,42.65,43.1,221955.8,41.6588,41.7545,40.7979,41.2284,221955.8
2020-04-07 13:00:00,43.15,43.45,42.65,42.75,187906.4,41.2762,41.5632,40.7979,40.8936,187906.4
2020-04-07 13:30:00,42.8,42.85,41.35,41.6,301090.8,40.9414,40.9892,39.5544,39.7935,301090.8
2020-04-07 14:00:00,41.6,42.35,41.4,41.9,261984.8,39.7935,40.5109,39.6022,40.0805,261984.8
2020-04-07 14:30:00,41.9,42.4,41.1,41.2,221473.2,40.0805,40.5588,39.3152,39.4109,221473.2
2020-04-07 15:00:00,41.25,41.8,40.9,41.3,232720.6,39.4587,39.9848,39.1239,39.5065,232720.6
2020-04-07 15:30:00,41.45,42.25,41.2,41.75,343014.4,39.65,40.4153,39.4109,39.937,343014.4
2020-04-08 09:30:00,42.25,43.35,41.4,42.75,597329.2,40.4153,41.4675,39.6022,40.8936,597329.2
2020-04-08 10:00:00,42.75,42.8,41.35,41.75,475057.8,40.8936,40.9414,39.5544,39.937,475057.8
2020-04-08 10:30:00,41.75,42.25,41.1,42.05,284607.2,39.937,40.4153,39.3152,40.224,284607.2
2020-04-08 11:00:00,42.05,42.1,41.2,42.0,211447.8,40.224,40.2718,39.4109,40.1761,211447.8
2020-04-08 11:30:00,42.05,42.25,41.75,42.15,169808.4,40.224,40.4153,39.937,40.3196,169808.4
2020-04-08 12:00:00,42.15,42.6,41.95,42.25,155082.4,40.3196,40.7501,40.1283,40.4153,155082.4
2020-04-08 12:30:00,42.3,42.6,42.15,42.45,92738.8,40.4631,40.7501,40.3196,40.6066,92738.8
2020-04-08 13:00:00,42.5,42.55,41.75,41.9,128775.4,40.6544,40.7022,39.937,40.0805,128775.4
2020-04-08 13:30:00,41.95,42.5,41.95,42.3,104500.0,40.1283,40.6544,40.1283,40.4631,104500.0
2020-04-08 14:00:00,42.3,42.5,41.85,42.4,93744.2,40.4631,40.6544,40.0326,40.5588,93744.2
2020-04-08 14:30:00,42.35,43.0,42.3,43.0,172113.6,40.5109,41.1327,40.4631,41.1327,172113.6
2020-04-08 15:00:00,43.0,43.05,42.35,42.6,163808.2,41.1327,41.1805,40.5109,40.7501,163808.2
2020-04-08 15:30:00,42.6,42.8,42.2,42.35,190984.2,40.7501,40.9414,40.3674,40.5109,190984.2
2020-04-09 09:30:00,45.65,49.15,45.1,48.45,1531995.2,43.6676,47.0156,43.1415,46.346,1531995.2
2020-04-09 10:00:00,48.4,48.85,47.45,48.05,783012.8,46.2982,46.7287,45.3895,45.9634,783012.8
2020-04-09 10:30:00,48.1,49.55,47.9,49.4,806458.0,46.0112,47.3983,45.8199,47.2548,806458.0
2020-04-09 11:00:00,49.35,49.4,47.7,47.85,458347.8,47.207,47.2548,45.6286,45.7721,458347.8
2020-04-09 11:30:00,47.8,48.5,47.55,48.35,248883.4,45.7243,46.3939,45.4851,46.2504,248883.4
2020-04-09 12:00:00,48.4,49.4,48.1,49.25,316255.4,46.2982,47.2548,46.0112,47.1113,316255.4
2020-04-09 12:30:00,49.3,50.0,49.1,49.65,376680.0,47.1591,47.8287,46.9678,47.4939,376680.0
2020-04-09 13:00:00,49.65,51.05,49.65,50.9,595343.4,47.4939,48.8331,47.4939,48.6896,595343.4
2020-04-09 13:30:00,50.9,50.95,49.65,50.3,502753.8,48.6896,48.7375,47.4939,48.1157,502753.8
2020-04-09 14:00:00,50.25,50.5,48.6,49.1,435956.6,48.0679,48.307,46.4895,46.9678,435956.6
2020-04-09 14:30:00,49.1,49.35,47.85,47.85,356378.6,46.9678,47.207,45.7721,45.7721,356378.6
2020-04-09 15:00:00,47.9,49.1,47.7,49.05,373418.2,45.8199,46.9678,45.6286,46.92,373418.2
2020-04-09 15:30:00,49.05,51.0,48.95,51.0,719766.2,46.92,48.7853,46.8243,48.7853,719766.2
2020-04-13 09:30:00,50.15,50.9,47.4,47.5,930891.8,47.9722,48.6896,45.3416,45.4373,930891.8
2020-04-13 10:00:00,47.45,50.3,47.45,50.25,585771.2,45.3895,48.1157,45.3895,48.0679,585771.2
2020-04-13 10:30:00,50.25,51.1,49.95,50.95,421667.8,48.0679,48.881,47.7809,48.7375,421667.8
2020-04-13 11:00:00,50.95,53.8,50.75,53.4,745669.2,48.7375,51.4637,48.5462,51.0811,745669.2
2020-04-13 11:30:00,53.45,54.75,52.85,54.05,704378.6,51.1289,52.3725,50.555,51.7029,704378.6
2020-04-13 12:00:00,54.05,54.4,53.05,54.15,371652.8,51.7029,52.0377,50.7463,51.7985,371652.8
2020-04-13 12:30:00,54.2,55.75,54.05,55.55,436122.4,51.8463,53.329,51.7029,53.1377,436122.4
2020-04-13 13:00:00,55.6,56.55,55.5,56.1,467112.2,53.1855,54.0943,53.0899,53.6638,467112.2
2020-04-13 13:30:00,56.15,57.2,56.0,57.05,456051.0,53.7117,54.7161,53.5682,54.5726,456051.0
2020-04-13 14:00:00,57.05,58.6,57.0,58.2,616137.4,54.5726,56.0553,54.5247,55.6726,616137.4
2020-04-13 14:30:00,58.15,58.7,57.1,57.5,591161.2,55.6248,56.1509,54.6204,55.003,591161.2
2020-04-13 15:00:00,57.55,57.9,56.55,57.65,485085.0,55.0509,55.3857,54.0943,55.1465,485085.0
2020-04-13 15:30:00,57.65,58.25,56.55,57.6,601323.4,55.1465,55.7205,54.0943,55.0987,601323.4
2020-04-14 09:30:00,59.55,62.5,58.75,62.4,1672861.0,56.964,59.7859,56.1988,59.6902,1672861.0
2020-04-14 10:00:00,62.45,63.2,61.3,61.5,1252023.0,59.7381,60.4555,58.638,58.8293,1252023.0
2020-04-14 10:30:00,61.55,62.25,58.8,59.25,885246.8,58.8772,59.5468,56.2466,56.677,885246.8
2020-04-14 11:00:00,59.25,59.45,55.8,58.65,1270616.4,56.677,56.8684,53.3769,56.1031,1270616.4
2020-04-14 11:30:00,58.7,60.0,58.25,59.7,608824.2,56.1509,57.3945,55.7205,57.1075,608824.2
2020-04-14 12:00:00,59.7,60.8,59.4,59.95,600871.6,57.1075,58.1597,56.8205,57.3466,600871.6
2020-04-14 12:30:00,60.0,60.3,58.3,59.05,411563.4,57.3945,57.6814,55.7683,56.4857,411563.4
2020-04-14 13:00:00,59.0,59.75,58.5,59.45,304162.2,56.4379,57.1553,55.9596,56.8684,304162.2
2020-04-14 13:30:00,59.45,59.7,58.2,58.95,263194.4,56.8684,57.1075,55.6726,56.3901,263194.4
2020-04-14 14:00:00,59.0,59.15,58.4,58.95,172109.2,56.4379,56.5814,55.864,56.3901,172109.2
2020-04-14 14:30:00,58.95,59.0,56.85,56.9,311914.4,56.3901,56.4379,54.3813,54.4291,311914.4
2020-04-14 15:00:00,56.95,57.25,54.75,56.8,754447.8,54.4769,54.7639,52.3725,54.3334,754447.8
2020-04-14 15:30:00,56.8,58.05,56.6,57.4,609991.0,54.3334,55.5291,54.1421,54.9074,609991.0
2020-04-15 09:30:00,53.3,57.9,52.3,56.95,1333775.2,50.9854,55.3857,50.0288,54.4769,1333775.2
2020-04-15 10:00:00,57.0,57.2,54.5,55.15,574121.6,54.5247,54.7161,52.1333,52.7551,574121.6
2020-04-15 10:30:00,55.2,55.9,54.4,55.35,437449.6,52.8029,53.4725,52.0377,52.9464,437449.6
2020-04-15 11:00:00,55.35,55.65,54.15,54.45,244154.0,52.9464,53.2334,51.7985,52.0855,244154.0
2020-04-15 11:30:00,54.45,54.9,52.3,53.15,430846.0,52.0855,52.5159,50.0288,50.8419,430846.0
2020-04-15 12:00:00,53.15,53.45,52.4,53.0,377293.2,50.8419,51.1289,50.1245,50.6984,377293.2
2020-04-15 12:30:00,52.95,54.05,52.8,53.4,289126.2,50.6506,51.7029,50.5071,51.0811,289126.2
2020-04-15 13:00:00,53.45,54.35,53.2,54.35,201304.6,51.1289,51.9898,50.8898,51.9898,201304.6
2020-04-15 13:30:00,54.3,55.45,54.25,55.15,275757.6,51.942,53.0421,51.8942,52.7551,275757.6
2020-04-15 14:00:00,55.1,56.05,55.05,55.25,330090.0,52.7073,53.616,52.6594,52.8507,330090.0
2020-04-15 14:30:00,55.25,55.75,54.6,55.3,205484.6,52.8507,53.329,52.229,52.8986,205484.6
2020-04-15 15:00:00,55.2,56.0,55.2,55.6,200038.8,52.8029,53.5682,52.8029,53.1855,200038.8
2020-04-15 15:30:00,55.6,55.8,54.9,55.35,300596.0,53.1855,53.3769,52.5159,52.9464,300596.0
2020-04-16 09:30:00,56.5,57.85,55.55,57.0,839285.6,54.0465,55.3378,53.1377,54.5247,839285.6
2020-04-16 10:00:00,57.0,58.9,57.0,57.85,728961.2,54.5247,56.3422,54.5247,55.3378,728961.2
2020-04-16 10:30:00,57.8,58.65,56.85,57.2,427218.6,55.29,56.1031,54.3813,54.7161,427218.6
2020-04-16 11:00:00,57.2,57.95,56.7,57.75,331761.6,54.7161,55.4335,54.2378,55.2422,331761.6
2020-04-16 11:30:00,57.75,57.95,56.35,57.0,294455.0,55.2422,55.4335,53.903,54.5247,294455.0
2020-04-16 12:00:00,57.0,57.2,55.55,56.15,240192.4,54.5247,54.7161,53.1377,53.7117,240192.4
2020-04-16 12:30:00,56.15,56.45,54.8,56.1,368712.2,53.7117,53.9986,52.4203,53.6638,368712.2
2020-04-16 13:00:00,56.05,56.7,55.65,56.25,183425.6,53.616,54.2378,53.2334,53.8073,183425.6
2020-04-16 13:30:00,56.25,56.4,55.4,55.7,224836.2,53.8073,53.9508,52.9942,53.2812,224836.2
2020-04-16 14:00:00,55.65,56.55,55.45,55.95,188076.4,53.2334,54.0943,53.0421,53.5203,188076.4
2020-04-16 14:30:00,55.95,56.7,55.9,56.2,152538.4,53.5203,54.2378,53.4725,53.7595,152538.4
2020-04-16 15:00:00,56.25,57.05,56.0,57.0,163167.8,53.8073,54.5726,53.5682,54.5247,163167.8
2020-04-16 15:30:00,57.0,58.05,56.9,57.95,353684.0,54.5247,55.5291,54.4291,55.4335,353684.0
2020-04-17 09:30:00,53.45,56.2,53.35,55.6,979576.6,51.1289,53.7595,51.0332,53.1855,979576.6
2020-04-17 10:00:00,55.55,55.7,53.8,53.95,417490.2,53.1377,53.2812,51.4637,51.6072,417490.2
2020-04-17 10:30:00,53.95,54.85,53.55,54.45,343862.6,51.6072,52.4681,51.2246,52.0855,343862.6
2020-04-17 11:00:00,54.45,55.05,53.55,54.95,286980.2,52.0855,52.6594,51.2246,52.5638,286980.2
2020-04-17 11:30:00,54.9,55.4,54.3,54.9,186089.6,52.5159,52.9942,51.942,52.5159,186089.6
2020-04-17 12:00:00,54.9,54.9,54.2,54.55,148168.4,52.5159,52.5159,51.8463,52.1811,148168.4
2020-04-17 12:30:00,54.55,54.85,54.1,54.25,179595.6,52.1811,52.4681,51.7507,51.8942,179595.6
2020-04-17 13:00:00,54.25,54.6,53.85,54.45,184590.2,51.8942,52.229,51.5115,52.0855,184590.2
2020-04-17 13:30:00,54.45,54.75,53.9,54.1,154799.0,52.0855,52.3725,51.5594,51.7507,154799.0
2020-04-17 14:00:00,54.05,54.45,53.95,54.35,95812.6,51.7029,52.0855,51.6072,51.9898,95812.6
2020-04-17 14:30:00,54.35,54.7,53.8,54.65,138742.8,51.9898,52.3246,51.4637,52.2768,138742.8
2020-04-17 15:00:00,54.65,54.9,54.2,54.45,133527.8,52.2768,52.5159,51.8463,52.0855,133527.8
2020-04-17 15:30:00,54.5,54.75,54.1,54.35,319988.2,52.1333,52.3725,51.7507,51.9898,319988.2
2020-04-20 09:30:00,54.65,57.35,54.5,55.95,802930.2,52.2768,54.8595,52.1333,53.5203,802930.2
2020-04-20 10:00:00,55.95,56.0,54.75,55.25,409516.6,53.5203,53.5682,52.3725,52.8507,409516.6
2020-04-20 10:30:00,55.2,56.2,55.2,55.95,310108.8,52.8029,53.7595,52.8029,53.5203,310108.8
2020-04-20 11:00:00,55.95,57.25,55.8,57.2,478029.0,53.5203,54.7639,53.3769,54.7161,478029.0
2020-04-20 11:30:00,57.2,57.6,56.45,57.6,368969.2,54.7161,55.0987,53.9986,55.0987,368969.2
2020-04-20 12:00:00,57.6,58.6,57.6,57.9,393454.6,55.0987,56.0553,55.0987,55.3857,393454.6
2020-04-20 12:30:00,57.9,58.6,57.75,57.8,278149.6,55.3857,56.0553,55.2422,55.29,278149.6
2020-04-20 13:00:00,57.85,58.3,57.45,58.25,214862.0,55.3378,55.7683,54.9552,55.7205,214862.0
2020-04-20 13:30:00,58.25,58.65,57.8,57.95,187295.0,55.7205,56.1031,55.29,55.4335,187295.0
2020-04-20 14:00:00,57.95,58.35,56.4,56.5,285871.2,55.4335,55.8161,53.9508,54.0465,285871.2
2020-04-20 14:30:00,56.55,57.0,55.9,56.1,329807.8,54.0943,54.5247,53.4725,53.6638,329807.8
2020-04-20 15:00:00,56.15,56.95,55.8,56.95,223044.6,53.7117,54.4769,53.3769,54.4769,223044.6
2020-04-20 15:30:00,56.95,58.2,56.8,57.1,536574.8,54.4769,55.6726,54.3334,54.6204,536574.8
2020-04-21 09:30:00,53.4,56.8,52.8,56.35,848666.2,51.0811,54.3334,50.5071,53.903,848666.2
2020-04-21 10:00:00,56.4,57.1,55.5,56.65,496230.0,53.9508,54.6204,53.0899,54.1899,496230.0
2020-04-21 10:30:00,56.7,56.8,55.1,55.6,372209.8,54.2378,54.3334,52.7073,53.1855,372209.8
2020-04-21 11:00:00,55.55,56.25,54.9,55.05,347299.6,53.1377,53.8073,52.5159,52.6594,347299.6
2020-04-21 11:30:00,55.0,56.2,54.95,55.65,220038.8,52.6116,53.7595,52.5638,53.2334,220038.8
2020-04-21 12:00:00,55.65,56.05,55.1,55.65,147115.6,53.2334,53.616,52.7073,53.2334,147115.6
2020-04-21 12:30:00,55.65,56.0,55.2,55.25,204688.6,53.2334,53.5682,52.8029,52.8507,204688.6
2020-04-21 13:00:00,55.25,55.65,54.9,55.5,178958.4,52.8507,53.2334,52.5159,53.0899,178958.4
2020-04-21 13:30:00,55.5,56.15,55.1,56.1,184378.4,53.0899,53.7117,52.7073,53.6638,184378.4
2020-04-21 14:00:00,56.15,56.9,55.75,56.75,253714.4,53.7117,54.4291,53.329,54.2856,253714.4
2020-04-21 14:30:00,56.8,57.0,56.15,56.5,169653.6,54.3334,54.5247,53.7117,54.0465,169653.6
2020-04-21 15:00:00,56.5,57.4,56.1,57.2,227509.8,54.0465,54.9074,53.6638,54.7161,227509.8
2020-04-21 15:30:00,57.25,57.75,56.3,56.4,355443.4,54.7639,55.2422,53.8551,53.9508,355443.4
2020-04-22 09:30:00,60.2,61.9,60.05,61.65,1003401.0,57.5858,59.212,57.4423,58.9728,1003401.0
2020-04-22 10:00:00,61.65,62.45,61.1,61.35,703886.6,58.9728,59.7381,58.4467,58.6858,703886.6
2020-04-22 10:30:00,61.35,62.0,60.75,61.7,351566.2,58.6858,59.3076,58.1119,59.0206,351566.2
2020-04-22 11:00:00,61.7,62.15,61.05,61.8,261466.6,59.0206,59.4511,58.3989,59.1163,261466.6
2020-04-22 11:30:00,61.75,62.75,61.75,62.55,362730.4,59.0685,60.025,59.0685,59.8337,362730.4
2020-04-22 12:00:00,62.55,62.7,61.95,62.45,212958.6,59.8337,59.9772,59.2598,59.7381,212958.6
2020-04-22 12:30:00,62.4,62.5,62.05,62.45,128807.6,59.6902,59.7859,59.3554,59.7381,128807.6
2020-04-22 13:00:00,62.45,63.55,62.4,63.4,415353.0,59.7381,60.7903,59.6902,60.6468,415353.0
2020-04-22 13:30:00,63.35,63.45,62.75,62.8,192600.2,60.599,60.6947,60.025,60.0729,192600.2
2020-04-22 14:00:00,62.8,63.85,62.8,63.7,324084.0,60.0729,61.0773,60.0729,60.9338,324084.0
2020-04-22 14:30:00,63.7,64.15,63.5,63.8,237052.6,60.9338,61.3643,60.7425,61.0295,237052.6
2020-04-22 15:00:00,63.8,64.0,63.15,63.75,289760.2,61.0295,61.2208,60.4077,60.9816,289760.2
2020-04-22 15:30:00,63.75,64.3,63.4,63.85,345472.8,60.9816,61.5077,60.6468,61.0773,345472.8
2020-04-23 09:30:00,66.47,70.39,66.28,69.94,783543.0,63.5835,67.3333,63.4018,66.9028,783543.0
2020-04-23 10:00:00,69.97,72.56,69.97,71.4,724196.0,66.9315,69.409,66.9315,68.2994,724196.0
2020-04-23 10:30:00,71.34,71.41,69.89,70.69,591273.0,68.242,68.309,66.855,67.6203,591273.0
2020-04-23 11:00:00,70.69,71.7,69.46,70.29,361974.0,67.6203,68.5864,66.4437,67.2376,361974.0
2020-04-23 11:30:00,70.28,70.28,67.15,68.24,580072.0,67.2281,67.2281,64.234,65.2766,580072.0
2020-04-23 12:00:00,68.28,69.74,67.48,69.7,319852.0,65.3149,66.7115,64.5496,66.6732,319852.0
2020-04-23 12:30:00,69.7,69.79,67.65,68.72,326113.0,66.6732,66.7593,64.7123,65.7358,326113.0
2020-04-23 13:00:00,68.75,69.64,68.06,68.54,203821.0,65.7645,66.6158,65.1045,65.5636,203821.0
2020-04-23 13:30:00,68.44,69.04,65.8,66.42,388774.0,65.468,66.0419,62.9426,63.5357,388774.0
2020-04-23 14:00:00,66.42,67.65,65.77,67.43,263795.0,63.5357,64.7123,62.9139,64.5018,263795.0
2020-04-23 14:30:00,67.47,68.49,67.39,68.33,205391.0,64.5401,65.5158,64.4636,65.3627,205391.0
2020-04-23 15:00:00,68.46,68.66,66.77,67.59,193884.0,65.4871,65.6784,63.8705,64.6549,193884.0
2020-04-23 15:30:00,67.55,67.76,67.01,67.28,268698.0,64.6166,64.8175,64.1001,64.3583,268698.0
2020-04-24 09:30:00,69.83,70.91,68.57,68.98,881066.0,66.7976,67.8307,65.5923,65.9845,881066.0
2020-04-24 10:00:00,68.96,69.0,66.2,68.33,679896.0,65.9654,66.0036,63.3252,65.3627,679896.0
2020-04-24 10:30:00,68.35,69.19,68.04,68.74,419351.0,65.3819,66.1854,65.0853,65.7549,419351.0
2020-04-24 11:00:00,68.72,68.91,65.61,66.14,612178.0,65.7358,65.9175,62.7609,63.2678,612178.0
2020-04-24 11:30:00,66.05,66.63,65.46,65.92,313458.0,63.1817,63.7366,62.6174,63.0574,313458.0
2020-04-24 12:00:00,65.94,66.79,65.81,66.63,311850.0,63.0765,63.8896,62.9522,63.7366,311850.0
2020-04-24 12:30:00,66.64,67.59,66.49,67.56,211102.0,63.7461,64.6549,63.6026,64.6262,211102.0
2020-04-24 13:00:00,67.59,67.88,66.99,67.71,245748.0,64.6549,64.9323,64.0809,64.7697,245748.0
2020-04-24 13:30:00,67.69,69.43,67.59,69.11,349799.0,64.7505,66.415,64.6549,66.1089,349799.0
2020-04-24 14:00:00,69.09,69.52,68.35,68.85,224194.0,66.0897,66.5011,65.3819,65.8602,224194.0
2020-04-24 14:30:00,68.78,69.24,68.19,68.55,244875.0,65.7932,66.2332,65.2288,65.5732,244875.0
2020-04-24 15:00:00,68.49,68.66,67.79,68.4,162835.0,65.5158,65.6784,64.8462,65.4297,162835.0
2020-04-24 15:30:00,68.35,69.3,68.11,69.17,324100.0,65.3819,66.2906,65.1523,66.1663,324100.0
2020-04-27 09:30:00,69.17,70.5,66.9,67.44,856888.0,66.1663,67.4385,63.9948,64.5114,856888.0
2020-04-27 10:00:00,67.44,67.88,65.31,66.75,456373.0,64.5114,64.9323,62.4739,63.8513,456373.0
2020-04-27 10:30:00,66.61,67.84,66.56,67.16,296162.0,63.7174,64.894,63.6696,64.2435,296162.0
2020-04-27 11:00:00,67.21,68.48,67.16,68.22,355509.0,64.2914,65.5062,64.2435,65.2575,355509.0
2020-04-27 11:30:00,68.27,68.73,66.96,67.42,298161.0,65.3053,65.7454,64.0522,64.4923,298161.0
2020-04-27 12:00:00,67.39,68.61,67.32,68.54,165846.0,64.4636,65.6306,64.3966,65.5636,165846.0
2020-04-27 12:30:00,68.52,68.79,68.13,68.46,176127.0,65.5445,65.8028,65.1714,65.4871,176127.0
2020-04-27 13:00:00,68.42,68.76,67.73,68.18,120275.0,65.4488,65.7741,64.7888,65.2192,120275.0
2020-04-27 13:30:00,68.23,69.12,68.07,68.84,127115.0,65.2671,66.1184,65.114,65.8506,127115.0
2020-04-27 14:00:00,68.85,69.22,68.62,68.68,124412.0,65.8602,66.2141,65.6401,65.6975,124412.0
2020-04-27 14:30:00,68.56,68.65,67.94,68.65,137218.0,65.5827,65.6688,64.9897,65.6688,137218.0
2020-04-27 15:00:00,68.63,68.83,68.26,68.58,112185.0,65.6497,65.841,65.2958,65.6019,112185.0
2020-04-27 15:30:00,68.56,69.31,68.36,68.72,360397.0,65.5827,66.3002,65.3914,65.7358,360397.0
2020-04-28 09:30:00,67.66,68.22,65.84,66.19,771592.0,64.7218,65.2575,62.9809,63.3157,771592.0
2020-04-28 10:00:00,66.19,67.24,65.49,66.92,540575.0,63.3157,64.3201,62.6461,64.014,540575.0
2020-04-28 10:30:00,66.94,67.57,66.22,66.77,431453.0,64.0331,64.6357,63.3444,63.8705,431453.0
2020-04-28 11:00:00,66.79,67.55,66.77,67.22,307626.0,63.8896,64.6166,63.8705,64.3009,307626.0
2020-04-28 11:30:00,67.21,68.42,67.05,67.87,390399.0,64.2914,65.4488,64.1383,64.9227,390399.0
2020-04-28 12:00:00,67.88,68.9,67.67,68.69,270060.0,64.9323,65.908,64.7314,65.7071,270060.0
2020-04-28 12:30:00,68.71,68.98,68.21,68.43,173312.0,65.7262,65.9845,65.2479,65.4584,173312.0
2020-04-28 13:00:00,68.44,69.05,68.44,68.79,120202.0,65.468,66.0515,65.468,65.8028,120202.0
2020-04-28 13:30:00,68.82,69.44,68.8,69.21,238208.0,65.8315,66.4245,65.8123,66.2045,238208.0
2020-04-28 14:00:00,69.18,69.57,69.03,69.24,231137.0,66.1758,66.5489,66.0323,66.2332,231137.0
2020-04-28 14:30:00,69.25,69.3,68.68,68.82,125262.0,66.2428,66.2906,65.6975,65.8315,125262.0
2020-04-28 15:00:00,68.85,69.04,67.95,68.49,150692.0,65.8602,66.0419,64.9992,65.5158,150692.0
2020-04-28 15:30:00,68.44,68.95,67.89,68.95,218658.0,65.468,65.9558,64.9418,65.9558,218658.0
2020-04-29 09:30:00,67.38,69.05,66.25,69.02,652553.0,64.454,66.0515,63.3731,66.0228,652553.0
2020-04-29 10:00:00,69.01,69.53,68.16,68.5,363770.0,66.0132,66.5106,65.2001,65.5254,363770.0
2020-04-29 10:30:00,68.53,68.76,66.76,67.04,315046.0,65.554,65.7741,63.8609,64.1288,315046.0
2020-04-29 11:00:00,67.04,67.38,66.16,66.96,457693.0,64.1288,64.454,63.287,64.0522,457693.0
2020-04-29 11:30:00,66.91,67.37,66.48,66.54,270346.0,64.0044,64.4444,63.5931,63.6505,270346.0
2020-04-29 12:00:00,66.56,66.89,66.26,66.27,242887.0,63.6696,63.9853,63.3826,63.3922,242887.0
2020-04-29 12:30:00,66.25,66.67,64.88,64.94,409133.0,63.3731,63.7748,62.0626,62.1199,409133.0
2020-04-29 13:00:00,64.98,65.94,64.9,65.76,247251.0,62.1582,63.0765,62.0817,62.9043,247251.0
2020-04-29 13:30:00,65.83,67.12,65.64,66.8,282464.0,62.9713,64.2053,62.7895,63.8992,282464.0
2020-04-29 14:00:00,66.88,67.64,65.41,65.8,463781.0,63.9757,64.7027,62.5695,62.9426,463781.0
2020-04-29 14:30:00,65.94,67.07,65.47,66.63,353646.0,63.0765,64.1575,62.6269,63.7366,353646.0
2020-04-29 15:00:00,66.66,68.08,66.42,67.89,335788.0,63.7653,65.1236,63.5357,64.9418,335788.0
2020-04-29 15:30:00,67.93,69.96,67.71,69.74,929370.0,64.9801,66.922,64.7697,66.7115,929370.0
2020-04-30 09:30:00,66.09,68.99,66.0,67.88,747700.0,63.22,65.9941,63.1339,64.9323,747700.0
2020-04-30 10:00:00,67.75,68.22,66.4,67.84,493428.0,64.8079,65.2575,63.5165,64.894,493428.0
2020-04-30 10:30:00,67.82,68.05,66.68,67.15,336209.0,64.8749,65.0949,63.7844,64.234,336209.0
2020-04-30 11:00:00,67.15,67.89,66.82,66.85,224143.0,64.234,64.9418,63.9183,63.947,224143.0
2020-04-30 11:30:00,66.87,67.22,65.3,65.49,528306.0,63.9661,64.3009,62.4643,62.6461,528306.0
2020-04-30 12:00:00,65.56,65.59,62.77,63.42,773485.0,62.713,62.7417,60.0442,60.666,773485.0
2020-04-30 12:30:00,63.44,64.23,63.21,64.21,210333.0,60.6851,61.4408,60.4651,61.4216,210333.0
2020-04-30 13:00:00,64.23,64.4,62.8,62.99,310303.0,61.4408,61.6034,60.0729,60.2546,310303.0
2020-04-30 13:30:00,63.03,63.57,62.3,62.82,233933.0,60.2929,60.8094,59.5946,60.092,233933.0
2020-04-30 14:00:00,62.86,63.7,62.72,63.47,253951.0,60.1303,60.9338,59.9964,60.7138,253951.0
2020-04-30 14:30:00,63.54,63.58,62.17,62.29,234123.0,60.7807,60.819,59.4702,59.585,234123.0
2020-04-30 15:00:00,62.3,63.16,62.11,62.62,276995.0,59.5946,60.4172,59.4128,59.9007,276995.0
2020-04-30 15:30:00,62.63,62.81,62.16,62.44,416470.0,59.9103,60.0824,59.4607,59.7285,416470.0
2020-05-01 09:30:00,59.48,63.95,58.85,63.43,1031634.0,56.8971,61.1729,56.2944,60.6755,1031634.0
2020-05-01 10:00:00,63.47,63.71,61.37,62.3,400821.0,60.7138,60.9434,58.705,59.5946,400821.0
2020-05-01 10:30:00,62.3,63.22,61.67,63.08,405356.0,59.5946,60.4746,58.9919,60.3407,405356.0
2020-05-01 11:00:00,63.06,65.04,62.55,64.8,486148.0,60.3216,62.2156,59.8337,61.986,486148.0
2020-05-01 11:30:00,64.8,66.38,64.7,65.2,493958.0,61.986,63.4974,61.8904,62.3687,493958.0
2020-05-01 12:00:00,65.26,65.7,64.66,65.08,264048.0,62.4261,62.8469,61.8521,62.2539,264048.0
2020-05-01 12:30:00,65.05,65.71,64.76,65.5,164095.0,62.2252,62.8565,61.9478,62.6556,164095.0
2020-05-01 13:00:00,65.4,65.44,64.42,64.75,216064.0,62.56,62.5982,61.6225,61.9382,216064.0
2020-05-01 13:30:00,64.65,65.65,64.65,65.44,154513.0,61.8425,62.7991,61.8425,62.5982,154513.0
2020-05-01 14:00:00,65.43,65.6,64.83,65.43,169461.0,62.5887,62.7513,62.0147,62.5887,169461.0
2020-05-01 14:30:00,65.35,66.26,65.12,66.18,177599.0,62.5121,63.3826,62.2921,63.3061,177599.0
2020-05-01 15:00:00,66.19,66.56,65.82,66.21,223661.0,63.3157,63.6696,62.9617,63.3348,223661.0
2020-05-01 15:30:00,66.16,66.84,66.0,66.49,481655.0,63.287,63.9374,63.1339,63.6026,481655.0
2020-05-04 09:30:00,68.19,70.14,68.0,68.91,1168107.0,65.2288,67.0941,65.0471,65.9175,1168107.0
2020-05-04 10:00:00,68.89,69.27,67.75,69.14,456021.0,65.8984,66.2619,64.8079,66.1376,456021.0
2020-05-04 10:30:00,69.19,69.5,67.39,68.09,499163.0,66.1854,66.4819,64.4636,65.1332,499163.0
2020-05-04 11:00:00,68.12,69.49,67.94,69.35,471131.0,65.1619,66.4724,64.9897,66.3384,471131.0
2020-05-04 11:30:00,69.36,69.84,68.57,69.65,265205.0,66.348,66.8072,65.5923,66.6254,265205.0
2020-05-04 12:00:00,69.58,69.89,69.17,69.52,194525.0,66.5585,66.855,66.1663,66.5011,194525.0
2020-05-04 12:30:00,69.51,70.19,69.22,70.17,229058.0,66.4915,67.142,66.2141,67.1228,229058.0
2020-05-04 13:00:00,70.16,70.32,69.66,69.88,220029.0,67.1133,67.2663,66.635,66.8454,220029.0
2020-05-04 13:30:00,69.87,70.21,69.57,70.11,137055.0,66.8359,67.1611,66.5489,67.0654,137055.0
2020-05-04 14:00:00,70.09,70.34,69.54,69.91,236798.0,67.0463,67.2854,66.5202,66.8741,236798.0
2020-05-04 14:30:00,69.9,69.95,69.18,69.65,178137.0,66.8646,66.9124,66.1758,66.6254,178137.0
2020-05-04 15:00:00,69.62,70.01,69.48,69.91,137810.0,66.5967,66.9698,66.4628,66.8741,137810.0
2020-05-04 15:30:00,69.86,69.91,68.87,69.4,393140.0,66.8263,66.8741,65.8793,66.3863,393140.0
2020-05-05 09:30:00,68.95,70.06,68.0,68.14,679536.0,65.9558,67.0176,65.0471,65.181,679536.0
2020-05-05 10:00:00,68.1,68.6,66.73,67.83,760298.0,65.1427,65.621,63.8322,64.8844,760298.0
2020-05-05 10:30:00,67.92,68.42,67.21,68.38,271088.0,64.9705,65.4488,64.2914,65.4106,271088.0
2020-05-05 11:00:00,68.43,69.79,68.31,69.6,466901.0,65.4584,66.7593,65.3436,66.5776,466901.0
2020-05-05 11:30:00,69.64,70.1,69.16,70.0,214384.0,66.6158,67.0559,66.1567,66.9602,214384.0
2020-05-05 12:00:00,70.0,70.5,69.4,69.7,231739.0,66.9602,67.4385,66.3863,66.6732,231739.0
2020-05-05 12:30:00,69.76,70.28,69.5,70.17,155431.0,66.7306,67.2281,66.4819,67.1228,155431.0
2020-05-05 13:00:00,70.13,70.93,69.96,70.89,269080.0,67.0846,67.8498,66.922,67.8116,269080.0
2020-05-05 13:30:00,70.86,72.02,70.78,72.02,468625.0,67.7829,68.8925,67.7063,68.8925,468625.0
2020-05-05 14:00:00,72.01,73.03,71.95,72.51,546351.0,68.8829,69.8586,68.8255,69.3612,546351.0
2020-05-05 14:30:00,72.52,72.8,71.81,72.67,312991.0,69.3708,69.6386,68.6916,69.5143,312991.0
2020-05-05 15:00:00,72.69,72.91,71.86,71.88,221873.0,69.5334,69.7438,68.7394,68.7586,221873.0
2020-05-05 15:30:00,71.85,72.69,70.95,72.42,570307.0,68.7299,69.5334,67.869,69.2751,570307.0
2020-05-06 09:30:00,69.92,71.37,69.32,69.94,999448.0,66.8837,68.2707,66.3097,66.9028,999448.0
2020-05-06 10:00:00,69.93,69.93,68.26,68.83,706090.0,66.8933,66.8933,65.2958,65.841,706090.0
2020-05-06 10:30:00,68.79,69.1,67.64,68.62,436794.0,65.8028,66.0993,64.7027,65.6401,436794.0
2020-05-06 11:00:00,68.62,68.64,67.81,68.39,322909.0,65.6401,65.6593,64.8653,65.4201,322909.0
2020-05-06 11:30:00,68.43,69.38,68.2,69.02,265946.0,65.4584,66.3671,65.2384,66.0228,265946.0
2020-05-06 12:00:00,69.06,69.11,67.8,68.74,229400.0,66.061,66.1089,64.8558,65.7549,229400.0
2020-05-06 12:30:00,68.77,68.81,68.28,68.8,92568.0,65.7836,65.8219,65.3149,65.8123,92568.0
2020-05-06 13:00:00,68.81,69.14,68.47,69.11,104089.0,65.8219,66.1376,65.4967,66.1089,104089.0
2020-05-06 13:30:00,69.09,69.21,68.68,68.77,166505.0,66.0897,66.2045,65.6975,65.7836,166505.0
2020-05-06 14:00:00,68.73,69.05,68.46,68.82,113136.0,65.7454,66.0515,65.4871,65.8315,113136.0
2020-05-06 14:30:00,68.75,69.24,68.7,68.77,223111.0,65.7645,66.2332,65.7167,65.7836,223111.0
2020-05-06 15:00:00,68.8,69.11,68.73,68.87,152560.0,65.8123,66.1089,65.7454,65.8793,152560.0
2020-05-06 15:30:00,68.85,68.86,67.7,67.9,413154.0,65.8602,65.8697,64.7601,64.9514,413154.0
2020-05-07 09:30:00,69.7,70.36,68.76,69.88,771136.0,66.6732,67.3046,65.7741,66.8454,771136.0
2020-05-07 10:00:00,69.9,70.65,68.69,69.26,520569.0,66.8646,67.582,65.7071,66.2523,520569.0
2020-05-07 10:30:00,69.22,69.59,68.75,68.97,230265.0,66.2141,66.568,65.7645,65.9749,230265.0
2020-05-07 11:00:00,68.99,70.03,68.92,69.85,288001.0,65.9941,66.9889,65.9271,66.8167,288001.0
2020-05-07 11:30:00,69.83,71.82,69.74,71.57,587837.0,66.7976,68.7012,66.7115,68.462,587837.0
2020-05-07 12:00:00,71.57,72.25,71.38,71.38,508040.0,68.462,69.1125,68.2803,68.2803,508040.0
2020-05-07 12:30:00,71.51,73.05,71.46,72.68,532110.0,68.4046,69.8778,68.3568,69.5238,532110.0
2020-05-07 13:00:00,72.7,73.29,72.53,73.0,319143.0,69.543,70.1073,69.3803,69.8299,319143.0
2020-05-07 13:30:00,72.95,74.69,72.83,74.66,370429.0,69.7821,71.4465,69.6673,71.4179,370429.0
2020-05-07 14:00:00,74.6,75.18,73.92,74.3,519004.0,71.3605,71.9153,70.71,71.0735,519004.0
2020-05-07 14:30:00,74.29,74.6,73.05,73.7,480599.0,71.0639,71.3605,69.8778,70.4995,480599.0
2020-05-07 15:00:00,73.69,74.57,73.39,74.31,377144.0,70.49,71.3318,70.203,71.0831,377144.0
2020-05-07 15:30:00,74.39,74.39,72.83,73.4,416650.0,71.1596,71.1596,69.6673,70.2126,416650.0
2020-05-08 09:30:00,72.9,75.53,72.75,74.35,826818.0,69.7343,72.2501,69.5908,71.1213,826818.0
2020-05-08 10:00:00,74.39,74.81,73.33,74.54,561244.0,71.1596,71.5613,70.1456,71.3031,561244.0
2020-05-08 10:30:00,74.61,75.12,73.14,73.8,538099.0,71.37,71.8579,69.9639,70.5952,538099.0
2020-05-08 11:00:00,73.71,74.16,72.15,73.02,387833.0,70.5091,70.9396,69.0168,69.8491,387833.0
2020-05-08 11:30:00,73.0,73.79,72.89,73.39,258974.0,69.8299,70.5856,69.7247,70.203,258974.0
2020-05-08 12:00:00,73.35,73.72,72.12,72.47,336260.0,70.1647,70.5187,68.9882,69.323,336260.0
2020-05-08 12:30:00,72.43,72.86,72.05,72.66,208909.0,69.2847,69.696,68.9212,69.5047,208909.0
2020-05-08 13:00:00,72.61,72.62,71.82,72.01,177111.0,69.4569,69.4664,68.7012,68.8829,177111.0
2020-05-08 13:30:00,72.03,72.27,71.48,72.06,216005.0,68.9021,69.1316,68.3759,68.9308,216005.0
2020-05-08 14:00:00,72.06,72.45,71.44,72.45,217858.0,68.9308,69.3038,68.3377,69.3038,217858.0
2020-05-08 14:30:00,72.48,72.55,71.86,72.15,196774.0,69.3325,69.3995,68.7394,69.0168,196774.0
2020-05-08 15:00:00,72.06,72.4,71.48,71.75,223021.0,68.9308,69.256,68.3759,68.6342,223021.0
2020-05-08 15:30:00,71.76,72.69,71.73,72.68,389241.0,68.6438,69.5334,68.6151,69.5238,389241.0
2020-05-11 09:30:00,72.78,73.38,70.47,70.65,690709.0,69.6195,70.1934,67.4098,67.582,690709.0
2020-05-11 10:00:00,70.54,71.1,67.83,68.26,853886.0,67.4768,68.0124,64.8844,65.2958,853886.0
2020-05-11 10:30:00,68.31,68.85,68.06,68.27,330296.0,65.3436,65.8602,65.1045,65.3053,330296.0
2020-05-11 11:00:00,68.28,68.69,67.15,68.51,487156.0,65.3149,65.7071,64.234,65.5349,487156.0
2020-05-11 11:30:00,68.52,68.85,67.66,68.08,282158.0,65.5445,65.8602,64.7218,65.1236,282158.0
2020-05-11 12:00:00,68.08,68.27,67.43,67.55,251750.0,65.1236,65.3053,64.5018,64.6166,251750.0
2020-05-11 12:30:00,67.55,68.43,67.46,68.36,198845.0,64.6166,65.4584,64.5305,65.3914,198845.0
2020-05-11 13:00:00,68.27,69.21,68.23,68.66,214428.0,65.3053,66.2045,65.2671,65.6784,214428.0
2020-05-11 13:30:00,68.76,68.95,68.25,68.95,146565.0,65.7741,65.9558,65.2862,65.9558,146565.0
2020-05-11 14:00:00,68.95,69.11,68.22,68.34,132011.0,65.9558,66.1089,65.2575,65.3723,132011.0
2020-05-11 14:30:00,68.34,68.92,68.12,68.9,137162.0,65.3723,65.9271,65.1619,65.908,137162.0
2020-05-11 15:00:00,68.88,69.32,68.76,69.13,245204.0,65.8889,66.3097,65.7741,66.128,245204.0
2020-05-11 15:30:00,69.13,69.17,68.46,68.69,298137.0,66.128,66.1663,65.4871,65.7071,298137.0
2020-05-12 09:30:00,70.1,71.77,69.72,71.57,798222.0,67.0559,68.6534,66.6924,68.462,798222.0
2020-05-12 10:00:00,71.61,72.12,70.93,71.92,510390.0,68.5003,68.9882,67.8498,68.7968,510390.0
2020-05-12 10:30:00,71.93,72.64,71.61,72.56,365306.0,68.8064,69.4856,68.5003,69.409,365306.0
2020-05-12 11:00:00,72.62,72.84,71.64,71.81,301309.0,69.4664,69.6769,68.529,68.6916,301309.0
2020-05-12 11:30:00,71.78,71.92,70.45,70.45,340871.0,68.6629,68.7968,67.3907,67.3907,340871.0
2020-05-12 12:00:00,70.51,70.86,70.05,70.32,216759.0,67.4481,67.7829,67.008,67.2663,216759.0
2020-05-12 12:30:00,70.34,70.84,69.91,70.61,216865.0,67.2854,67.7637,66.8741,67.5437,216865.0
2020-05-12 13:00:00,70.63,70.84,70.11,70.45,173848.0,67.5629,67.7637,67.0654,67.3907,173848.0
2020-05-12 13:30:00,70.49,70.54,70.03,70.43,111108.0,67.4289,67.4768,66.9889,67.3715,111108.0
2020-05-12 14:00:00,70.46,70.83,70.01,70.04,168514.0,67.4002,67.7542,66.9698,66.9985,168514.0
2020-05-12 14:30:00,70.01,70.03,69.23,69.52,199719.0,66.9698,66.9889,66.2237,66.5011,199719.0
2020-05-12 15:00:00,69.51,69.56,68.12,68.43,327502.0,66.4915,66.5393,65.1619,65.4584,327502.0
2020-05-12 15:30:00,68.35,68.67,67.75,68.36,338922.0,65.3819,65.688,64.8079,65.3914,338922.0
2020-05-13 09:30:00,70.45,71.37,69.35,70.17,659648.0,67.3907,68.2707,66.3384,67.1228,659648.0
2020-05-13 10:00:00,70.11,71.1,69.58,71.0,382645.0,67.0654,68.0124,66.5585,67.9168,382645.0
2020-05-13 10:30:00,71.03,71.77,70.38,70.56,381372.0,67.9455,68.6534,67.3237,67.4959,381372.0
2020-05-13 11:00:00,70.56,71.17,70.26,71.07,296612.0,67.4959,68.0794,67.2089,67.9837,296612.0
2020-05-13 11:30:00,71.06,71.41,69.04,69.11,412135.0,67.9742,68.309,66.0419,66.1089,412135.0
2020-05-13 12:00:00,69.11,69.46,66.64,67.49,538836.0,66.1089,66.4437,63.7461,64.5592,538836.0
2020-05-13 12:30:00,67.39,68.61,67.3,68.32,257937.0,64.4636,65.6306,64.3775,65.3532,257937.0
2020-05-13 13:00:00,68.36,68.37,67.28,67.81,255361.0,65.3914,65.401,64.3583,64.8653,255361.0
2020-05-13 13:30:00,67.69,67.88,67.2,67.48,199278.0,64.7505,64.9323,64.2818,64.5496,199278.0
2020-05-13 14:00:00,67.45,67.79,66.96,67.35,342582.0,64.5209,64.8462,64.0522,64.4253,342582.0
2020-05-13 14:30:00,67.34,67.58,66.94,67.49,141056.0,64.4157,64.6453,64.0331,64.5592,141056.0
2020-05-13 15:00:00,67.47,68.43,67.47,68.03,244588.0,64.5401,65.4584,64.5401,65.0758,244588.0
2020-05-13 15:30:00,68.0,69.5,67.89,69.3,483493.0,65.0471,66.4819,64.9418,66.2906,483493.0
2020-05-14 09:30:00,69.34,73.0,69.0,72.92,1216279.0,66.3289,69.8299,66.0036,69.7534,1216279.0
2020-05-14 10:00:00,72.94,74.89,72.82,73.06,980690.0,69.7725,71.6379,69.6578,69.8873,980690.0
2020-05-14 10:30:00,73.11,73.44,71.91,72.54,558649.0,69.9352,70.2508,68.7873,69.3899,558649.0
2020-05-14 11:00:00,72.59,73.55,72.46,73.18,358023.0,69.4377,70.3561,69.3134,70.0021,358023.0
2020-05-14 11:30:00,73.29,74.12,72.86,73.92,298845.0,70.1073,70.9013,69.696,70.71,298845.0
2020-05-14 12:00:00,73.93,74.44,73.68,73.88,366221.0,70.7196,71.2074,70.4804,70.6717,366221.0
2020-05-14 12:30:00,73.86,73.86,72.66,72.79,264125.0,70.6526,70.6526,69.5047,69.6291,264125.0
2020-05-14 13:00:00,72.78,73.55,72.38,73.53,233825.0,69.6195,70.3561,69.2369,70.3369,233825.0
2020-05-14 13:30:00,73.45,73.51,72.48,72.63,179246.0,70.2604,70.3178,69.3325,69.476,179246.0
2020-05-14 14:00:00,72.61,72.78,72.15,72.6,222148.0,69.4569,69.6195,69.0168,69.4473,222148.0
2020-05-14 14:30:00,72.63,73.21,72.27,73.21,146948.0,69.476,70.0308,69.1316,70.0308,146948.0
2020-05-14 15:00:00,73.21,74.14,73.1,73.8,300581.0,70.0308,70.9204,69.9256,70.5952,300581.0
2020-05-14 15:30:00,73.77,73.94,72.92,73.66,348612.0,70.5665,70.7291,69.7534,70.4613,348612.0
2020-05-15 09:30:00,77.0,78.22,75.77,76.95,1045498.0,73.6562,74.8233,72.4796,73.6084,1045498.0
2020-05-15 10:00:00,76.97,77.55,75.5,77.41,429055.0,73.6275,74.1824,72.2214,74.0484,429055.0
2020-05-15 10:30:00,77.4,78.05,76.9,77.74,419521.0,74.0389,74.6606,73.5606,74.3641,419521.0
2020-05-15 11:00:00,77.78,78.51,77.5,77.91,331865.0,74.4024,75.1007,74.1345,74.5267,331865.0
2020-05-15 11:30:00,78.0,79.65,77.99,79.62,293679.0,74.6128,76.1912,74.6032,76.1625,293679.0
2020-05-15 12:00:00,79.61,79.62,78.87,78.91,283589.0,76.1529,76.1625,75.445,75.4833,283589.0
2020-05-15 12:30:00,78.9,79.3,78.64,79.14,277418.0,75.4737,75.8564,75.225,75.7033,277418.0
2020-05-15 13:00:00,79.17,79.87,79.1,79.5,190183.0,75.732,76.4016,75.665,76.0477,190183.0
2020-05-15 13:30:00,79.47,80.08,78.94,79.14,260885.0,76.019,76.6025,75.512,75.7033,260885.0
2020-05-15 14:00:00,79.06,79.3,78.0,78.57,316939.0,75.6268,75.8564,74.6128,75.1581,316939.0
2020-05-15 14:30:00,78.59,78.59,77.24,78.24,232488.0,75.1772,75.1772,73.8858,74.8424,232488.0
2020-05-15 15:00:00,78.27,79.28,78.15,79.19,185847.0,74.8711,75.8372,74.7563,75.7511,185847.0
2020-05-15 15:30:00,79.19,79.64,78.86,79.45,363659.0,75.7511,76.1816,75.4355,75.9998,363659.0
2020-05-18 09:30:00,82.0,82.39,76.72,78.11,1026591.0,78.4391,78.8122,73.3884,74.718,1026591.0
2020-05-18 10:00:00,78.14,79.84,77.82,79.42,562387.0,74.7467,76.3729,74.4406,75.9711,562387.0
2020-05-18 10:30:00,79.47,79.72,78.81,79.37,395544.0,76.019,76.2581,75.3876,75.9233,395544.0
2020-05-18 11:00:00,79.38,79.42,76.01,76.05,619340.0,75.9329,75.9711,72.7092,72.7475,619340.0
2020-05-18 11:30:00,76.03,77.33,75.94,77.07,355692.0,72.7284,73.9719,72.6423,73.7232,355692.0
2020-05-18 12:00:00,77.1,77.6,76.05,76.17,281330.0,73.7519,74.2302,72.7475,72.8623,281330.0
2020-05-18 12:30:00,76.26,76.87,75.9,76.23,183460.0,72.9484,73.5319,72.604,72.9197,183460.0
2020-05-18 13:00:00,76.25,76.55,76.08,76.42,146582.0,72.9388,73.2258,72.7762,73.1014,146582.0
2020-05-18 13:30:00,76.39,76.92,76.15,76.85,185966.0,73.0727,73.5797,72.8431,73.5127,185966.0
2020-05-18 14:00:00,76.84,77.99,76.78,77.34,305067.0,73.5032,74.6032,73.4458,73.9815,305067.0
2020-05-18 14:30:00,77.39,77.78,77.06,77.11,133769.0,74.0293,74.4024,73.7136,73.7615,133769.0
2020-05-18 15:00:00,77.1,77.64,76.8,76.98,184124.0,73.7519,74.2684,73.4649,73.6371,184124.0
2020-05-18 15:30:00,76.99,77.26,76.41,76.74,265580.0,73.6467,73.9049,73.0919,73.4075,265580.0
2020-05-19 09:30:00,79.24,82.49,78.7,81.47,967923.0,75.799,78.9078,75.2824,77.9321,967923.0
2020-05-19 10:00:00,81.47,82.48,79.96,82.22,653368.0,77.9321,78.8983,76.4877,78.6496,653368.0
2020-05-19 10:30:00,82.27,83.45,81.65,83.21,553461.0,78.6974,79.8261,78.1043,79.5966,553461.0
2020-05-19 11:00:00,83.23,83.24,80.9,81.15,462504.0,79.6157,79.6253,77.3869,77.626,462504.0
2020-05-19 11:30:00,81.11,81.72,79.9,81.6,366570.0,77.5878,78.1713,76.4303,78.0565,366570.0
2020-05-19 12:00:00,81.58,81.99,80.92,81.94,208155.0,78.0373,78.4295,77.406,78.3817,208155.0
2020-05-19 12:30:00,81.94,82.35,81.75,82.08,191966.0,78.3817,78.7739,78.2,78.5156,191966.0
2020-05-19 13:00:00,81.99,82.46,81.78,82.28,177670.0,78.4295,78.8791,78.2287,78.7069,177670.0
2020-05-19 13:30:00,82.19,82.68,81.69,82.62,232422.0,78.6209,79.0896,78.1426,79.0322,232422.0
2020-05-19 14:00:00,82.59,83.19,82.48,83.1,227747.0,79.0035,79.5774,78.8983,79.4913,227747.0
2020-05-19 14:30:00,83.15,83.16,82.06,82.13,259148.0,79.5392,79.5487,78.4965,78.5635,259148.0
2020-05-19 15:00:00,82.14,82.74,81.47,82.05,380313.0,78.573,79.147,77.9321,78.4869,380313.0
2020-05-19 15:30:00,82.03,82.64,80.8,82.26,453064.0,78.4678,79.0513,77.2912,78.6878,453064.0
2020-05-20 09:30:00,82.9,83.48,81.1,83.06,910293.0,79.3,79.8548,77.5782,79.4531,910293.0
2020-05-20 10:00:00,83.14,83.21,81.66,82.01,678130.0,79.5296,79.5966,78.1139,78.4487,678130.0
2020-05-20 10:30:00,82.04,82.12,79.79,80.84,581668.0,78.4774,78.5539,76.3251,77.3295,581668.0
2020-05-20 11:00:00,80.81,81.78,80.55,81.55,327094.0,77.3008,78.2287,77.0521,78.0086,327094.0
2020-05-20 11:30:00,81.52,81.65,80.52,80.75,285867.0,77.98,78.1043,77.0234,77.2434,285867.0
2020-05-20 12:00:00,80.66,81.13,80.21,80.51,327033.0,77.1573,77.6069,76.7268,77.0138,327033.0
2020-05-20 12:30:00,80.48,80.69,79.65,80.26,363209.0,76.9851,77.186,76.1912,76.7747,363209.0
2020-05-20 13:00:00,80.23,80.73,79.76,80.02,383734.0,76.746,77.2243,76.2964,76.5451,383734.0
2020-05-20 13:30:00,79.95,81.13,79.92,80.61,206710.0,76.4781,77.6069,76.4494,77.1095,206710.0
2020-05-20 14:00:00,80.52,81.54,80.23,80.45,351603.0,77.0234,77.9991,76.746,76.9564,351603.0
2020-05-20 14:30:00,80.45,80.45,78.88,80.36,457594.0,76.9564,76.9564,75.4546,76.8703,457594.0
2020-05-20 15:00:00,80.33,80.37,79.43,79.95,257452.0,76.8416,76.8799,75.9807,76.4781,257452.0
2020-05-20 15:30:00,79.91,80.44,79.58,79.75,440815.0,76.4399,76.9469,76.1242,76.2868,440815.0
2020-05-21 09:30:00,77.25,77.92,75.44,75.99,870209.0,73.8954,74.5363,72.164,72.6901,870209.0
2020-05-21 10:00:00,75.98,75.98,72.81,74.29,1024710.0,72.6805,72.6805,69.6482,71.0639,1024710.0
2020-05-21 10:30:00,74.27,74.4,71.58,72.5,737726.0,71.0448,71.1691,68.4716,69.3517,737726.0
2020-05-21 11:00:00,72.53,74.06,72.22,73.41,423815.0,69.3803,70.8439,69.0838,70.2221,423815.0
2020-05-21 11:30:00,73.32,74.58,73.12,74.57,244349.0,70.136,71.3413,69.9447,71.3318,244349.0
2020-05-21 12:00:00,74.56,75.4,74.41,75.1,276502.0,71.3222,72.1257,71.1787,71.8387,276502.0
2020-05-21 12:30:00,75.08,75.45,74.57,74.57,144027.0,71.8196,72.1735,71.3318,71.3318,144027.0
2020-05-21 13:00:00,74.6,74.99,73.86,74.01,134795.0,71.3605,71.7335,70.6526,70.7961,134795.0
2020-05-21 13:30:00,74.0,74.67,73.83,74.62,115299.0,70.7865,71.4274,70.6239,71.3796,115299.0
2020-05-21 14:00:00,74.6,75.28,74.59,75.16,147777.0,71.3605,72.0109,71.3509,71.8961,147777.0
2020-05-21 14:30:00,75.12,75.83,74.9,75.63,158002.0,71.8579,72.537,71.6474,72.3457,158002.0
2020-05-21 15:00:00,75.7,75.82,75.29,75.66,145114.0,72.4127,72.5275,72.0205,72.3744,145114.0
2020-05-21 15:30:00,75.66,75.71,75.09,75.5,278860.0,72.3744,72.4223,71.8292,72.2214,278860.0
2020-05-22 09:30:00,76.69,78.74,75.98,77.62,748595.0,73.3597,75.3207,72.6805,74.2493,748595.0
2020-05-22 10:00:00,77.62,78.15,75.76,75.97,466580.0,74.2493,74.7563,72.4701,72.671,466580.0
2020-05-22 10:30:00,75.92,76.65,75.3,76.13,306652.0,72.6231,73.3214,72.0301,72.824,306652.0
2020-05-22 11:00:00,76.11,76.77,75.76,76.17,230962.0,72.8049,73.4362,72.4701,72.8623,230962.0
2020-05-22 11:30:00,76.18,76.35,74.78,74.82,220645.0,72.8718,73.0345,71.5326,71.5709,220645.0
2020-05-22 12:00:00,74.84,75.48,74.83,75.34,152403.0,71.59,72.2022,71.5805,72.0683,152403.0
2020-05-22 12:30:00,75.36,75.4,74.93,75.02,93511.0,72.0875,72.1257,71.6761,71.7622,93511.0
2020-05-22 13:00:00,75.01,75.5,75.0,75.31,113916.0,71.7527,72.2214,71.7431,72.0396,113916.0
2020-05-22 13:30:00,75.3,75.4,74.89,74.94,116799.0,72.0301,72.1257,71.6379,71.6857,116799.0
2020-05-22 14:00:00,75.0,75.62,74.65,75.57,155058.0,71.7431,72.3362,71.4083,72.2883,155058.0
2020-05-22 14:30:00,75.58,75.97,75.46,75.83,153821.0,72.2979,72.671,72.1831,72.537,153821.0
2020-05-22 15:00:00,75.9,75.99,75.06,75.17,114430.0,72.604,72.6901,71.8005,71.9057,114430.0
2020-05-22 15:30:00,75.15,75.58,74.89,74.91,281542.0,71.8866,72.2979,71.6379,71.657,281542.0
2020-05-26 09:30:00,74.15,74.18,70.74,70.79,874659.0,70.93,70.9587,67.6681,67.7159,874659.0
2020-05-26 10:00:00,70.78,71.12,69.22,70.68,671169.0,67.7063,68.0316,66.2141,67.6107,671169.0
2020-05-26 10:30:00,70.68,70.68,69.07,69.36,501562.0,67.6107,67.6107,66.0706,66.348,501562.0
2020-05-26 11:00:00,69.37,70.84,69.25,70.66,400415.0,66.3576,67.7637,66.2428,67.5916,400415.0
2020-05-26 11:30:00,70.68,71.35,70.26,71.02,312498.0,67.6107,68.2516,67.2089,67.9359,312498.0
2020-05-26 12:00:00,71.02,71.28,69.71,69.83,276691.0,67.9359,68.1846,66.6828,66.7976,276691.0
2020-05-26 12:30:00,69.83,70.0,69.37,69.62,206587.0,66.7976,66.9602,66.3576,66.5967,206587.0
2020-05-26 13:00:00,69.62,69.86,69.23,69.73,196217.0,66.5967,66.8263,66.2237,66.7019,196217.0
2020-05-26 13:30:00,69.74,69.94,69.34,69.39,165357.0,66.7115,66.9028,66.3289,66.3767,165357.0
2020-05-26 14:00:00,69.43,69.6,68.92,69.22,257151.0,66.415,66.5776,65.9271,66.2141,257151.0
2020-05-26 14:30:00,69.2,69.48,68.88,69.14,159992.0,66.195,66.4628,65.8889,66.1376,159992.0
2020-05-26 15:00:00,69.16,69.38,68.25,68.43,270681.0,66.1567,66.3671,65.2862,65.4584,270681.0
2020-05-26 15:30:00,68.42,69.27,68.34,68.86,514891.0,65.4488,66.2619,65.3723,65.8697,514891.0
2020-05-27 09:30:00,64.82,65.86,63.06,63.91,1440616.0,62.0052,63.0,60.3216,61.1347,1440616.0
2020-05-27 10:00:00,63.88,65.96,63.16,65.7,741218.0,61.106,63.0957,60.4172,62.8469,741218.0
2020-05-27 10:30:00,65.7,66.13,62.76,63.6,714565.0,62.8469,63.2583,60.0346,60.8381,714565.0
2020-05-27 11:00:00,63.61,64.38,62.56,64.1,544450.0,60.8477,61.5843,59.8433,61.3164,544450.0
2020-05-27 11:30:00,64.13,64.32,62.7,63.14,278164.0,61.3451,61.5269,59.9772,60.3981,278164.0
2020-05-27 12:00:00,63.26,65.68,63.26,65.28,562514.0,60.5129,62.8278,60.5129,62.4452,562514.0
2020-05-27 12:30:00,65.31,65.66,64.36,65.08,308629.0,62.4739,62.8087,61.5651,62.2539,308629.0
2020-05-27 13:00:00,65.1,66.38,64.95,65.93,291962.0,62.273,63.4974,62.1295,63.067,291962.0
2020-05-27 13:30:00,65.85,66.38,65.53,65.93,219583.0,62.9904,63.4974,62.6843,63.067,219583.0
2020-05-27 14:00:00,66.0,66.7,65.82,66.26,344083.0,63.1339,63.8035,62.9617,63.3826,344083.0
2020-05-27 14:30:00,66.26,67.19,66.22,67.14,307855.0,63.3826,64.2722,63.3444,64.2244,307855.0
2020-05-27 15:00:00,67.11,67.23,66.58,67.05,262693.0,64.1957,64.3105,63.6887,64.1383,262693.0
2020-05-27 15:30:00,67.05,67.45,66.6,67.19,516211.0,64.1383,64.5209,63.7079,64.2722,516211.0
2020-05-28 09:30:00,69.9,71.13,68.68,68.9,945804.0,66.8646,68.0411,65.6975,65.908,945804.0
2020-05-28 10:00:00,68.92,69.95,67.82,69.79,470471.0,65.9271,66.9124,64.8749,66.7593,470471.0
2020-05-28 10:30:00,69.78,70.83,69.42,70.55,606128.0,66.7498,67.7542,66.4054,67.4863,606128.0
2020-05-28 11:00:00,70.43,70.79,69.53,70.09,379839.0,67.3715,67.7159,66.5106,67.0463,379839.0
2020-05-28 11:30:00,70.09,70.29,68.9,69.29,294730.0,67.0463,67.2376,65.908,66.281,294730.0
2020-05-28 12:00:00,69.31,69.36,68.25,68.57,353919.0,66.3002,66.348,65.2862,65.5923,353919.0
2020-05-28 12:30:00,68.57,68.93,68.09,68.72,263565.0,65.5923,65.9367,65.1332,65.7358,263565.0
2020-05-28 13:00:00,68.65,69.03,67.44,67.54,301506.0,65.6688,66.0323,64.5114,64.607,301506.0
2020-05-28 13:30:00,67.53,67.73,66.7,66.83,433299.0,64.5975,64.7888,63.8035,63.9279,433299.0
2020-05-28 14:00:00,66.8,67.58,66.77,67.0,242504.0,63.8992,64.6453,63.8705,64.0905,242504.0
2020-05-28 14:30:00,67.03,67.89,66.96,67.82,238282.0,64.1192,64.9418,64.0522,64.8749,238282.0
2020-05-28 15:00:00,67.8,68.06,67.36,67.4,248503.0,64.8558,65.1045,64.4349,64.4731,248503.0
2020-05-28 15:30:00,67.42,68.46,67.18,68.29,455755.0,64.4923,65.4871,64.2627,65.3245,455755.0
2020-05-29 09:30:00,71.06,71.53,69.46,70.13,890873.0,67.9742,68.4238,66.4437,67.0846,890873.0
2020-05-29 10:00:00,70.13,70.38,68.29,70.02,675312.0,67.0846,67.3237,65.3245,66.9793,675312.0
2020-05-29 10:30:00,70.09,71.47,69.64,71.29,577562.0,67.0463,68.3664,66.6158,68.1942,577562.0
2020-05-29 11:00:00,71.28,71.29,70.1,71.07,406410.0,68.1846,68.1942,67.0559,67.9837,406410.0
2020-05-29 11:30:00,71.05,71.9,70.76,71.5,469463.0,67.9646,68.7777,67.6872,68.3951,469463.0
2020-05-29 12:00:00,71.53,71.66,70.86,71.06,216840.0,68.4238,68.5481,67.7829,67.9742,216840.0
2020-05-29 12:30:00,71.09,71.51,70.73,71.01,230929.0,68.0029,68.4046,67.6585,67.9264,230929.0
2020-05-29 13:00:00,70.99,71.5,70.8,70.99,201015.0,67.9072,68.3951,67.7255,67.9072,201015.0
2020-05-29 13:30:00,70.98,71.51,70.38,70.38,267038.0,67.8977,68.4046,67.3237,67.3237,267038.0
2020-05-29 14:00:00,70.36,71.01,70.03,70.07,269435.0,67.3046,67.9264,66.9889,67.0272,269435.0
2020-05-29 14:30:00,70.1,71.17,69.9,70.48,381202.0,67.0559,68.0794,66.8646,67.4194,381202.0
2020-05-29 15:00:00,70.47,70.57,69.54,70.17,410587.0,67.4098,67.5055,66.5202,67.1228,410587.0
2020-05-29 15:30:00,70.2,70.48,69.31,69.6,392624.0,67.1515,67.4194,66.3002,66.5776,392624.0
2020-06-01 09:30:00,70.83,72.21,70.36,71.04,892744.0,67.7542,69.0742,67.3046,67.9551,892744.0
2020-06-01 10:00:00,71.08,72.08,70.33,71.9,425026.0,67.9933,68.9499,67.2759,68.7777,425026.0
2020-06-01 10:30:00,71.95,72.36,71.09,72.03,360941.0,68.8255,69.2177,68.0029,68.9021,360941.0
2020-06-01 11:00:00,72.01,72.6,71.77,72.25,338558.0,68.8829,69.4473,68.6534,69.1125,338558.0
2020-06-01 11:30:00,72.24,73.68,72.24,72.92,401831.0,69.1029,70.4804,69.1029,69.7534,401831.0
2020-06-01 12:00:00,72.95,73.28,72.61,72.84,191509.0,69.7821,70.0978,69.4569,69.6769,191509.0
2020-06-01 12:30:00,72.82,73.52,72.73,72.97,233388.0,69.6578,70.3274,69.5717,69.8012,233388.0
2020-06-01 13:00:00,73.03,73.1,72.36,72.67,227425.0,69.8586,69.9256,69.2177,69.5143,227425.0
2020-06-01 13:30:00,72.62,72.87,72.02,72.31,170484.0,69.4664,69.7056,68.8925,69.1699,170484.0
2020-06-01 14:00:00,72.32,73.01,72.14,73.01,176082.0,69.1795,69.8395,69.0073,69.8395,176082.0
2020-06-01 14:30:00,73.0,73.47,72.83,73.4,196162.0,69.8299,70.2795,69.6673,70.2126,196162.0
2020-06-01 15:00:00,73.37,73.99,73.35,73.82,199507.0,70.1839,70.7769,70.1647,70.6143,199507.0
2020-06-01 15:30:00,73.82,74.17,73.43,74.15,335612.0,70.6143,70.9491,70.2413,70.93,335612.0
2020-06-02 09:30:00,74.81,74.85,71.93,73.51,722893.0,71.5613,71.5996,68.8064,70.3178,722893.0
2020-06-02 10:00:00,73.49,73.77,72.45,72.76,368216.0,70.2987,70.5665,69.3038,69.6004,368216.0
2020-06-02 10:30:00,72.77,73.02,71.37,71.47,474050.0,69.6099,69.8491,68.2707,68.3664,474050.0
2020-06-02 11:00:00,71.45,71.58,69.05,69.45,742466.0,68.3472,68.4716,66.0515,66.4341,742466.0
2020-06-02 11:30:00,69.48,70.08,68.43,69.16,548767.0,66.4628,67.0367,65.4584,66.1567,548767.0
2020-06-02 12:00:00,69.09,69.31,67.99,68.31,391610.0,66.0897,66.3002,65.0375,65.3436,391610.0
2020-06-02 12:30:00,68.2,68.9,68.03,68.7,355766.0,65.2384,65.908,65.0758,65.7167,355766.0
2020-06-02 13:00:00,68.71,69.23,68.71,69.03,299264.0,65.7262,66.2237,65.7262,66.0323,299264.0
2020-06-02 13:30:00,69.03,69.35,68.82,69.05,183451.0,66.0323,66.3384,65.8315,66.0515,183451.0
2020-06-02 14:00:00,69.06,69.14,68.18,68.22,251876.0,66.061,66.1376,65.2192,65.2575,251876.0
2020-06-02 14:30:00,68.24,68.99,68.17,68.93,239909.0,65.2766,65.9941,65.2097,65.9367,239909.0
2020-06-02 15:00:00,68.96,69.31,68.87,68.96,274467.0,65.9654,66.3002,65.8793,65.9654,274467.0
2020-06-02 15:30:00,68.95,69.47,68.51,68.89,381113.0,65.9558,66.4532,65.5349,65.8984,381113.0
2020-06-03 09:30:00,65.43,66.58,64.65,65.06,1073532.0,62.5887,63.6887,61.8425,62.2347,1073532.0
2020-06-03 10:00:00,65.02,65.04,62.46,63.14,1164189.0,62.1965,62.2156,59.7476,60.3981,1164189.0
2020-06-03 10:30:00,63.14,63.43,62.0,62.95,703063.0,60.3981,60.6755,59.3076,60.2164,703063.0
2020-06-03 11:00:00,62.94,64.02,62.93,63.75,337966.0,60.2068,61.2399,60.1972,60.9816,337966.0
2020-06-03 11:30:00,63.76,65.3,63.74,65.02,392700.0,60.9912,62.4643,60.9721,62.1965,392700.0
2020-06-03 12:00:00,65.06,65.28,63.75,63.79,215102.0,62.2347,62.4452,60.9816,61.0199,215102.0
2020-06-03 12:30:00,63.76,63.94,63.34,63.48,217491.0,60.9912,61.1634,60.5894,60.7233,217491.0
2020-06-03 13:00:00,63.51,64.17,63.4,63.96,183058.0,60.752,61.3834,60.6468,61.1825,183058.0
2020-06-03 13:30:00,63.94,64.08,63.25,63.35,141444.0,61.1634,61.2973,60.5033,60.599,141444.0
2020-06-03 14:00:00,63.3,63.5,62.82,63.04,194099.0,60.5512,60.7425,60.092,60.3025,194099.0
2020-06-03 14:30:00,63.01,63.22,62.66,62.99,215846.0,60.2738,60.4746,59.939,60.2546,215846.0
2020-06-03 15:00:00,62.97,63.8,62.95,63.73,345318.0,60.2355,61.0295,60.2164,60.9625,345318.0
2020-06-03 15:30:00,63.73,64.19,63.36,63.45,427745.0,60.9625,61.4025,60.6086,60.6947,427745.0
2020-06-04 09:30:00,65.95,66.44,64.28,64.68,892560.0,63.0861,63.5548,61.4886,61.8712,892560.0
2020-06-04 10:00:00,64.64,64.93,64.0,64.22,563977.0,61.833,62.1104,61.2208,61.4312,563977.0
2020-06-04 10:30:00,64.23,64.57,63.74,63.9,368804.0,61.4408,61.766,60.9721,61.1251,368804.0
2020-06-04 11:00:00,63.85,65.03,63.75,64.5,446975.0,61.0773,62.206,60.9816,61.6991,446975.0
2020-06-04 11:30:00,64.43,64.94,64.26,64.86,225688.0,61.6321,62.1199,61.4695,62.0434,225688.0
2020-06-04 12:00:00,64.9,65.62,64.69,65.29,418704.0,62.0817,62.7704,61.8808,62.4547,418704.0
2020-06-04 12:30:00,65.28,65.97,65.1,65.35,292648.0,62.4452,63.1052,62.273,62.5121,292648.0
2020-06-04 13:00:00,65.35,65.83,65.15,65.5,268709.0,62.5121,62.9713,62.3208,62.6556,268709.0
2020-06-04 13:30:00,65.53,65.74,64.78,64.86,192507.0,62.6843,62.8852,61.9669,62.0434,192507.0
2020-06-04 14:00:00,64.83,65.16,64.74,65.1,160714.0,62.0147,62.3304,61.9286,62.273,160714.0
2020-06-04 14:30:00,65.06,65.32,64.09,64.09,177176.0,62.2347,62.4834,61.3069,61.3069,177176.0
2020-06-04 15:00:00,64.1,64.35,63.57,63.67,303232.0,61.3164,61.5556,60.8094,60.9051,303232.0
2020-06-04 15:30:00,63.71,64.86,63.58,64.46,407522.0,60.9434,62.0434,60.819,61.6608,407522.0
2020-06-05 09:30:00,60.3,60.94,57.22,60.57,1501250.0,57.6814,58.2936,54.7352,57.9397,1501250.0
2020-06-05 10:00:00,60.61,61.12,58.87,58.93,595804.0,57.978,58.4658,56.3135,56.3709,595804.0
2020-06-05 10:30:00,58.91,59.48,58.0,58.03,509078.0,56.3518,56.8971,55.4813,55.51,509078.0
2020-06-05 11:00:00,58.04,58.48,58.0,58.28,516330.0,55.5196,55.9405,55.4813,55.7492,516330.0
2020-06-05 11:30:00,58.27,58.84,58.12,58.72,406295.0,55.7396,56.2848,55.5961,56.1701,406295.0
2020-06-05 12:00:00,58.71,58.95,58.01,58.88,333009.0,56.1605,56.3901,55.4909,56.3231,333009.0
2020-06-05 12:30:00,58.84,59.15,58.51,59.01,298813.0,56.2848,56.5814,55.9692,56.4475,298813.0
2020-06-05 13:00:00,59.0,59.64,59.0,59.46,334162.0,56.4379,57.0501,56.4379,56.8779,334162.0
2020-06-05 13:30:00,59.51,59.87,59.43,59.61,249595.0,56.9257,57.2701,56.8492,57.0214,249595.0
2020-06-05 14:00:00,59.62,59.85,59.22,59.77,200154.0,57.031,57.251,56.6483,57.1745,200154.0
2020-06-05 14:30:00,59.79,61.24,59.72,60.8,354360.0,57.1936,58.5806,57.1266,58.1597,354360.0
2020-06-05 15:00:00,60.79,61.45,60.61,61.26,374558.0,58.1502,58.7815,57.978,58.5998,374558.0
2020-06-05 15:30:00,61.28,62.0,61.21,61.93,558042.0,58.6189,59.3076,58.5519,59.2407,558042.0
2020-06-08 09:30:00,62.36,62.52,60.62,62.22,749726.0,59.652,59.805,57.9875,59.5181,749726.0
2020-06-08 10:00:00,62.21,62.95,61.89,62.88,551601.0,59.5085,60.2164,59.2024,60.1494,551601.0
2020-06-08 10:30:00,62.86,63.41,62.35,62.62,450308.0,60.1303,60.6564,59.6424,59.9007,450308.0
2020-06-08 11:00:00,62.64,62.8,61.64,62.28,345402.0,59.9198,60.0729,58.9633,59.5755,345402.0
2020-06-08 11:30:00,62.3,62.6,62.02,62.47,221473.0,59.5946,59.8816,59.3268,59.7572,221473.0
2020-06-08 12:00:00,62.48,62.61,62.03,62.32,201326.0,59.7668,59.8911,59.3363,59.6137,201326.0
2020-06-08 12:30:00,62.34,62.92,62.22,62.61,260627.0,59.6329,60.1877,59.5181,59.8911,260627.0
2020-06-08 13:00:00,62.61,62.63,62.13,62.48,202111.0,59.8911,59.9103,59.432,59.7668,202111.0
2020-06-08 13:30:00,62.49,62.5,61.96,62.18,204709.0,59.7763,59.7859,59.2694,59.4798,204709.0
2020-06-08 14:00:00,62.17,62.56,62.04,62.44,218864.0,59.4702,59.8433,59.3459,59.7285,218864.0
2020-06-08 14:30:00,62.45,62.59,62.23,62.59,155619.0,59.7381,59.872,59.5276,59.872,155619.0
2020-06-08 15:00:00,62.57,62.96,62.49,62.94,242361.0,59.8529,60.2259,59.7763,60.2068,242361.0
2020-06-08 15:30:00,62.96,63.3,62.79,63.3,506300.0,60.2259,60.5512,60.0633,60.5512,506300.0
2020-06-09 09:30:00,64.49,65.05,62.79,64.76,1317630.0,61.6895,62.2252,60.0633,61.9478,1317630.0
2020-06-09 10:00:00,64.78,65.88,64.22,65.69,660389.0,61.9669,63.0191,61.4312,62.8374,660389.0
2020-06-09 10:30:00,65.71,65.78,64.44,64.99,464703.0,62.8565,62.9235,61.6417,62.1678,464703.0
2020-06-09 11:00:00,64.95,64.98,63.85,64.02,369958.0,62.1295,62.1582,61.0773,61.2399,369958.0
2020-06-09 11:30:00,64.0,64.33,63.69,64.13,244867.0,61.2208,61.5364,60.9242,61.3451,244867.0
2020-06-09 12:00:00,64.09,64.41,63.94,64.41,135867.0,61.3069,61.613,61.1634,61.613,135867.0
2020-06-09 12:30:00,64.41,64.41,64.02,64.09,201188.0,61.613,61.613,61.2399,61.3069,201188.0
2020-06-09 13:00:00,64.05,64.18,63.78,63.91,209108.0,61.2686,61.393,61.0103,61.1347,209108.0
2020-06-09 13:30:00,63.93,64.54,63.83,64.45,180887.0,61.1538,61.7373,61.0581,61.6512,180887.0
2020-06-09 14:00:00,64.45,64.96,64.38,64.6,267941.0,61.6512,62.1391,61.5843,61.7947,267941.0
2020-06-09 14:30:00,64.58,64.77,63.94,64.27,209701.0,61.7756,61.9573,61.1634,61.479,209701.0
2020-06-09 15:00:00,64.26,64.37,63.86,64.26,236369.0,61.4695,61.5747,61.0868,61.4695,236369.0
2020-06-09 15:30:00,64.28,64.57,64.1,64.19,345285.0,61.4886,61.766,61.3164,61.4025,345285.0
2020-06-10 09:30:00,65.79,66.15,64.8,64.93,817840.0,62.933,63.2774,61.986,62.1104,817840.0
2020-06-10 10:00:00,64.97,65.22,63.89,64.15,512949.0,62.1486,62.3878,61.1155,61.3643,512949.0
2020-06-10 10:30:00,64.14,64.2,62.29,62.29,728644.0,61.3547,61.4121,59.585,59.585,728644.0
2020-06-10 11:00:00,62.31,63.17,61.88,63.11,479167.0,59.6042,60.4268,59.1928,60.3694,479167.0
2020-06-10 11:30:00,63.11,63.11,62.43,62.78,206124.0,60.3694,60.3694,59.7189,60.0537,206124.0
2020-06-10 12:00:00,62.74,63.48,62.6,63.44,240204.0,60.0155,60.7233,59.8816,60.6851,240204.0
2020-06-10 12:30:00,63.43,63.73,62.73,62.76,328265.0,60.6755,60.9625,60.0059,60.0346,328265.0
2020-06-10 13:00:00,62.71,63.06,62.52,62.59,209420.0,59.9868,60.3216,59.805,59.872,209420.0
2020-06-10 13:30:00,62.58,63.1,62.5,62.92,158545.0,59.8624,60.3599,59.7859,60.1877,158545.0
2020-06-10 14:00:00,62.98,67.42,62.02,67.14,1916613.0,60.2451,64.4923,59.3268,64.2244,1916613.0
2020-06-10 14:30:00,67.11,67.95,66.31,67.3,860207.0,64.1957,64.9992,63.4305,64.3775,860207.0
2020-06-10 15:00:00,67.33,69.68,67.21,69.57,896381.0,64.4062,66.6541,64.2914,66.5489,896381.0
2020-06-10 15:30:00,69.56,70.06,69.09,70.01,1069530.0,66.5393,67.0176,66.0897,66.9698,1069530.0
2020-06-11 09:30:00,69.5,71.44,69.02,69.68,1053870.0,66.4819,68.3377,66.0228,66.6541,1053870.0
2020-06-11 10:00:00,69.73,71.6,69.18,69.43,978384.0,66.7019,68.4907,66.1758,66.415,978384.0
2020-06-11 10:30:00,69.3,69.83,68.4,68.69,613976.0,66.2906,66.7976,65.4297,65.7071,613976.0
2020-06-11 11:00:00,68.69,69.01,67.26,68.43,544181.0,65.7071,66.0132,64.3392,65.4584,544181.0
2020-06-11 11:30:00,68.47,68.83,66.02,66.83,574455.0,65.4967,65.841,63.153,63.9279,574455.0
2020-06-11 12:00:00,66.85,67.37,64.86,65.08,543126.0,63.947,64.4444,62.0434,62.2539,543126.0
2020-06-11 12:30:00,65.01,65.94,63.8,63.85,446158.0,62.1869,63.0765,61.0295,61.0773,446158.0
2020-06-11 13:00:00,63.79,64.91,63.16,64.3,511153.0,61.0199,62.0913,60.4172,61.5077,511153.0
2020-06-11 13:30:00,64.31,64.82,63.8,64.55,384063.0,61.5173,62.0052,61.0295,61.7469,384063.0
2020-06-11 14:00:00,64.52,64.52,62.73,63.03,368871.0,61.7182,61.7182,60.0059,60.2929,368871.0
2020-06-11 14:30:00,62.98,63.36,62.42,62.58,301058.0,60.2451,60.6086,59.7094,59.8624,301058.0
2020-06-11 15:00:00,62.54,63.06,61.4,62.0,460331.0,59.8242,60.3216,58.7337,59.3076,460331.0
2020-06-11 15:30:00,61.92,63.79,61.77,63.23,619597.0,59.2311,61.0199,59.0876,60.4842,619597.0
2020-06-12 09:30:00,65.61,66.78,64.04,66.05,950921.0,62.7609,63.88,61.259,63.1817,950921.0
2020-06-12 10:00:00,66.11,66.23,64.73,65.88,449610.0,63.2391,63.3539,61.9191,63.0191,449610.0
2020-06-12 10:30:00,65.96,66.15,63.8,63.81,512731.0,63.0957,63.2774,61.0295,61.039,512731.0
2020-06-12 11:00:00,63.8,64.12,61.99,62.49,513843.0,61.0295,61.3356,59.2981,59.7763,513843.0
2020-06-12 11:30:00,62.46,63.95,62.12,63.65,296591.0,59.7476,61.1729,59.4224,60.886,296591.0
2020-06-12 12:00:00,63.63,64.01,63.1,63.37,250034.0,60.8668,61.2303,60.3599,60.6181,250034.0
2020-06-12 12:30:00,63.45,63.57,62.67,63.56,173562.0,60.6947,60.8094,59.9485,60.7999,173562.0
2020-06-12 13:00:00,63.59,63.59,62.58,62.62,137931.0,60.8286,60.8286,59.8624,59.9007,137931.0
2020-06-12 13:30:00,62.62,62.86,62.0,62.34,250641.0,59.9007,60.1303,59.3076,59.6329,250641.0
2020-06-12 14:00:00,62.32,62.84,61.86,62.62,221152.0,59.6137,60.1111,59.1737,59.9007,221152.0
2020-06-12 14:30:00,62.63,63.43,62.6,63.43,212107.0,59.9103,60.6755,59.8816,60.6755,212107.0
2020-06-12 15:00:00,63.42,63.61,62.42,62.54,232562.0,60.666,60.8477,59.7094,59.8242,232562.0
2020-06-12 15:30:00,62.54,63.11,62.25,62.43,330944.0,59.8242,60.3694,59.5468,59.7189,330944.0
2020-06-15 09:30:00,59.14,59.78,57.34,59.54,971190.0,56.5718,57.184,54.85,56.9544,971190.0
2020-06-15 10:00:00,59.57,61.42,59.38,61.23,639674.0,56.9831,58.7528,56.8014,58.5711,639674.0
2020-06-15 10:30:00,61.21,61.72,60.59,60.77,462265.0,58.5519,59.0398,57.9588,58.131,462265.0
2020-06-15 11:00:00,60.84,63.24,60.84,62.97,413222.0,58.198,60.4938,58.198,60.2355,413222.0
2020-06-15 11:30:00,62.91,63.76,62.58,63.66,294928.0,60.1781,60.9912,59.8624,60.8955,294928.0
2020-06-15 12:00:00,63.66,64.44,63.47,63.72,353629.0,60.8955,61.6417,60.7138,60.9529,353629.0
2020-06-15 12:30:00,63.68,64.19,63.32,64.08,232810.0,60.9147,61.4025,60.5703,61.2973,232810.0
2020-06-15 13:00:00,64.1,64.34,63.68,64.05,200794.0,61.3164,61.546,60.9147,61.2686,200794.0
2020-06-15 13:30:00,64.09,64.79,63.82,63.97,242626.0,61.3069,61.9765,61.0486,61.1921,242626.0
2020-06-15 14:00:00,64.02,65.63,63.97,65.63,361564.0,61.2399,62.78,61.1921,62.78,361564.0
2020-06-15 14:30:00,65.62,65.79,64.83,64.95,209371.0,62.7704,62.933,62.0147,62.1295,209371.0
2020-06-15 15:00:00,65.01,66.31,64.93,65.62,409940.0,62.1869,63.4305,62.1104,62.7704,409940.0
2020-06-15 15:30:00,65.61,65.8,65.19,65.74,405394.0,62.7609,62.9426,62.3591,62.8852,405394.0
2020-06-16 09:30:00,65.36,66.4,64.14,64.93,779500.0,62.5217,63.5165,61.3547,62.1104,779500.0
2020-06-16 10:00:00,64.91,65.02,63.21,63.77,520011.0,62.0913,62.1965,60.4651,61.0008,520011.0
2020-06-16 10:30:00,63.77,64.43,62.63,64.2,646967.0,61.0008,61.6321,59.9103,61.4121,646967.0
2020-06-16 11:00:00,64.15,64.55,63.42,63.58,398331.0,61.3643,61.7469,60.666,60.819,398331.0
2020-06-16 11:30:00,63.55,63.83,62.33,62.77,293330.0,60.7903,61.0581,59.6233,60.0442,293330.0
2020-06-16 12:00:00,62.85,63.43,62.58,63.2,249585.0,60.1207,60.6755,59.8624,60.4555,249585.0
2020-06-16 12:30:00,63.26,63.62,62.99,63.5,153207.0,60.5129,60.8573,60.2546,60.7425,153207.0
2020-06-16 13:00:00,63.46,63.59,63.13,63.35,117259.0,60.7042,60.8286,60.3885,60.599,117259.0
2020-06-16 13:30:00,63.35,63.45,62.94,62.96,129692.0,60.599,60.6947,60.2068,60.2259,129692.0
2020-06-16 14:00:00,62.95,63.43,62.75,63.12,191867.0,60.2164,60.6755,60.025,60.379,191867.0
2020-06-16 14:30:00,63.09,63.25,62.3,62.34,261945.0,60.3503,60.5033,59.5946,59.6329,261945.0
2020-06-16 15:00:00,62.4,62.56,61.56,62.18,438996.0,59.6902,59.8433,58.8867,59.4798,438996.0
2020-06-16 15:30:00,62.16,62.65,61.81,62.23,382559.0,59.4607,59.9294,59.1259,59.5276,382559.0
2020-06-17 09:30:00,62.9,64.38,62.59,63.46,735791.0,60.1685,61.5843,59.872,60.7042,735791.0
2020-06-17 10:00:00,63.52,64.23,62.77,63.48,477558.0,60.7616,61.4408,60.0442,60.7233,477558.0
2020-06-17 10:30:00,63.51,64.25,63.22,63.88,499679.0,60.752,61.4599,60.4746,61.106,499679.0
2020-06-17 11:00:00,63.92,64.04,62.81,63.24,352090.0,61.1442,61.259,60.0824,60.4938,352090.0
2020-06-17 11:30:00,63.19,63.52,62.59,63.04,267064.0,60.4459,60.7616,59.872,60.3025,267064.0
2020-06-17 12:00:00,63.02,63.61,62.89,63.4,183013.0,60.2833,60.8477,60.159,60.6468,183013.0
2020-06-17 12:30:00,63.42,63.9,63.29,63.82,163209.0,60.666,61.1251,60.5416,61.0486,163209.0
2020-06-17 13:00:00,63.85,64.23,63.75,63.89,162649.0,61.0773,61.4408,60.9816,61.1155,162649.0
2020-06-17 13:30:00,63.9,64.04,63.34,63.34,137329.0,61.1251,61.259,60.5894,60.5894,137329.0
2020-06-17 14:00:00,63.35,63.4,62.98,63.02,205382.0,60.599,60.6468,60.2451,60.2833,205382.0
2020-06-17 14:30:00,63.02,63.11,62.57,62.63,206963.0,60.2833,60.3694,59.8529,59.9103,206963.0
2020-06-17 15:00:00,62.61,62.69,61.8,62.12,327398.0,59.8911,59.9677,59.1163,59.4224,327398.0
2020-06-17 15:30:00,62.05,63.12,62.05,63.07,455264.0,59.3554,60.379,59.3554,60.3312,455264.0
2020-06-18 09:30:00,62.4,63.79,62.25,62.72,442139.0,59.6902,61.0199,59.5468,59.9964,442139.0
2020-06-18 10:00:00,62.69,62.73,61.61,61.77,401455.0,59.9677,60.0059,58.9346,59.0876,401455.0
2020-06-18 10:30:00,61.71,62.41,61.53,61.78,317308.0,59.0302,59.6998,58.858,59.0972,317308.0
2020-06-18 11:00:00,61.75,62.58,61.64,62.42,241001.0,59.0685,59.8624,58.9633,59.7094,241001.0
2020-06-18 11:30:00,62.33,62.49,61.76,61.76,140380.0,59.6233,59.7763,59.078,59.078,140380.0
2020-06-18 12:00:00,61.81,62.14,61.42,61.53,172444.0,59.1259,59.4415,58.7528,58.858,172444.0
2020-06-18 12:30:00,61.52,62.03,61.52,61.71,124511.0,58.8485,59.3363,58.8485,59.0302,124511.0
2020-06-18 13:00:00,61.68,62.18,61.59,62.15,136827.0,59.0015,59.4798,58.9154,59.4511,136827.0
2020-06-18 13:30:00,62.17,62.34,61.81,61.9,123861.0,59.4702,59.6329,59.1259,59.212,123861.0
2020-06-18 14:00:00,61.87,61.98,61.42,61.6,146985.0,59.1833,59.2885,58.7528,58.925,146985.0
2020-06-18 14:30:00,61.55,61.82,61.47,61.6,171018.0,58.8772,59.1354,58.8006,58.925,171018.0
2020-06-18 15:00:00,61.59,61.67,61.0,61.32,285286.0,58.9154,58.9919,58.351,58.6571,285286.0
2020-06-18 15:30:00,61.26,61.78,61.23,61.39,354699.0,58.5998,59.0972,58.5711,58.7241,354699.0
2020-06-19 09:30:00,63.08,64.2,62.47,63.49,867322.0,60.3407,61.4121,59.7572,60.7329,867322.0
2020-06-19 10:00:00,63.51,65.1,63.48,64.86,793115.0,60.752,62.273,60.7233,62.0434,793115.0
2020-06-19 10:30:00,64.86,65.73,64.76,65.29,629292.0,62.0434,62.8756,61.9478,62.4547,629292.0
2020-06-19 11:00:00,65.37,66.75,65.29,66.52,573594.0,62.5313,63.8513,62.4547,63.6313,573594.0
2020-06-19 11:30:00,66.54,66.81,65.74,66.45,444006.0,63.6505,63.9087,62.8852,63.5644,444006.0
2020-06-19 12:00:00,66.5,66.54,64.62,65.16,499620.0,63.6122,63.6505,61.8138,62.3304,499620.0
2020-06-19 12:30:00,65.2,66.15,65.14,65.89,407395.0,62.3687,63.2774,62.3113,63.0287,407395.0
2020-06-19 13:00:00,65.93,65.96,64.85,65.01,263176.0,63.067,63.0957,62.0339,62.1869,263176.0
2020-06-19 13:30:00,65.0,65.45,64.73,64.73,176931.0,62.1773,62.6078,61.9191,61.9191,176931.0
2020-06-19 14:00:00,64.72,64.9,63.97,64.51,380338.0,61.9095,62.0817,61.1921,61.7086,380338.0
2020-06-19 14:30:00,64.5,65.23,64.31,65.12,297543.0,61.6991,62.3974,61.5173,62.2921,297543.0
2020-06-19 15:00:00,65.1,66.03,65.05,66.03,335163.0,62.273,63.1626,62.2252,63.1626,335163.0
2020-06-19 15:30:00,66.02,66.25,65.36,65.67,502040.0,63.153,63.3731,62.5217,62.8182,502040.0
2020-06-22 09:30:00,69.0,72.19,68.51,71.87,1318409.0,66.0036,69.0551,65.5349,68.749,1318409.0
2020-06-22 10:00:00,71.89,72.73,70.63,70.79,842093.0,68.7681,69.5717,67.5629,67.7159,842093.0
2020-06-22 10:30:00,70.75,71.1,68.9,69.45,871548.0,67.6776,68.0124,65.908,66.4341,871548.0
2020-06-22 11:00:00,69.44,70.5,68.63,70.0,482510.0,66.4245,67.4385,65.6497,66.9602,482510.0
2020-06-22 11:30:00,70.03,71.16,69.76,70.55,342021.0,66.9889,68.0698,66.7306,67.4863,342021.0
2020-06-22 12:00:00,70.52,70.67,69.59,69.84,230576.0,67.4576,67.6011,66.568,66.8072,230576.0
2020-06-22 12:30:00,69.8,70.15,69.63,70.12,145186.0,66.7689,67.1037,66.6063,67.075,145186.0
2020-06-22 13:00:00,70.09,70.59,69.77,70.5,192765.0,67.0463,67.5246,66.7402,67.4385,192765.0
2020-06-22 13:30:00,70.47,71.31,70.35,71.25,225164.0,67.4098,68.2133,67.295,68.1559,225164.0
2020-06-22 14:00:00,71.17,71.67,70.81,71.19,296632.0,68.0794,68.5577,67.735,68.0985,296632.0
2020-06-22 14:30:00,71.22,71.27,70.51,70.78,331208.0,68.1272,68.1751,67.4481,67.7063,331208.0
2020-06-22 15:00:00,70.84,71.46,69.78,70.17,283735.0,67.7637,68.3568,66.7498,67.1228,283735.0
2020-06-22 15:30:00,70.18,71.18,69.96,70.77,376651.0,67.1324,68.089,66.922,67.6968,376651.0
2020-06-23 09:30:00,72.89,73.41,71.83,73.17,593401.0,69.7247,70.2221,68.7107,69.9926,593401.0
2020-06-23 10:00:00,73.3,74.3,72.95,73.72,780206.0,70.1169,71.0735,69.7821,70.5187,780206.0
2020-06-23 10:30:00,73.7,74.81,72.89,73.59,685146.0,70.4995,71.5613,69.7247,70.3943,685146.0
2020-06-23 11:00:00,73.62,73.87,73.01,73.34,313667.0,70.423,70.6622,69.8395,70.1552,313667.0
2020-06-23 11:30:00,73.39,73.45,72.78,73.32,243757.0,70.203,70.2604,69.6195,70.136,243757.0
2020-06-23 12:00:00,73.35,73.45,72.82,73.33,163332.0,70.1647,70.2604,69.6578,70.1456,163332.0
2020-06-23 12:30:00,73.34,73.61,72.66,72.74,237404.0,70.1552,70.4134,69.5047,69.5812,237404.0
2020-06-23 13:00:00,72.77,73.0,72.28,72.73,207889.0,69.6099,69.8299,69.1412,69.5717,207889.0
2020-06-23 13:30:00,72.69,72.92,72.27,72.68,130399.0,69.5334,69.7534,69.1316,69.5238,130399.0
2020-06-23 14:00:00,72.62,72.63,72.22,72.42,103869.0,69.4664,69.476,69.0838,69.2751,103869.0
2020-06-23 14:30:00,72.4,73.11,72.4,73.03,129177.0,69.256,69.9352,69.256,69.8586,129177.0
2020-06-23 15:00:00,73.0,73.11,72.63,72.91,147160.0,69.8299,69.9352,69.476,69.7438,147160.0
2020-06-23 15:30:00,72.91,73.1,72.66,72.9,257629.0,69.7438,69.9256,69.5047,69.7343,257629.0
2020-06-24 09:30:00,72.0,74.2,71.33,71.82,680124.0,68.8734,70.9778,68.2325,68.7012,680124.0
2020-06-24 10:00:00,71.83,73.21,71.64,72.66,390673.0,68.7107,70.0308,68.529,69.5047,390673.0
2020-06-24 10:30:00,72.62,73.71,72.24,73.64,307134.0,69.4664,70.5091,69.1029,70.4421,307134.0
2020-06-24 11:00:00,73.57,73.66,70.2,70.78,423744.0,70.3752,70.4613,67.1515,67.7063,423744.0
2020-06-24 11:30:00,70.68,70.77,68.51,69.44,651725.0,67.6107,67.6968,65.5349,66.4245,651725.0
2020-06-24 12:00:00,69.47,69.82,68.55,69.21,367894.0,66.4532,66.788,65.5732,66.2045,367894.0
2020-06-24 12:30:00,69.23,70.34,68.9,70.27,230269.0,66.2237,67.2854,65.908,67.2185,230269.0
2020-06-24 13:00:00,70.25,70.73,69.63,69.82,299425.0,67.1994,67.6585,66.6063,66.788,299425.0
2020-06-24 13:30:00,69.86,71.36,69.7,71.0,371051.0,66.8263,68.2612,66.6732,67.9168,371051.0
2020-06-24 14:00:00,71.04,71.48,70.25,70.53,242062.0,67.9551,68.3759,67.1994,67.4672,242062.0
2020-06-24 14:30:00,70.55,70.84,69.56,69.92,177981.0,67.4863,67.7637,66.5393,66.8837,177981.0
2020-06-24 15:00:00,69.97,70.75,69.42,70.68,267454.0,66.9315,67.6776,66.4054,67.6107,267454.0
2020-06-24 15:30:00,70.67,71.09,69.93,70.45,327553.0,67.6011,68.0029,66.8933,67.3907,327553.0
2020-06-25 09:30:00,70.27,70.4,68.75,69.35,518002.0,67.2185,67.3428,65.7645,66.3384,518002.0
2020-06-25 10:00:00,69.38,69.55,68.02,69.35,459177.0,66.3671,66.5298,65.0662,66.3384,459177.0
2020-06-25 10:30:00,69.33,70.2,68.61,68.81,346531.0,66.3193,67.1515,65.6306,65.8219,346531.0
2020-06-25 11:00:00,68.81,69.79,68.67,69.15,262459.0,65.8219,66.7593,65.688,66.1471,262459.0
2020-06-25 11:30:00,69.08,70.04,69.04,69.57,189862.0,66.0802,66.9985,66.0419,66.5489,189862.0
2020-06-25 12:00:00,69.62,70.32,69.62,69.74,236127.0,66.5967,67.2663,66.5967,66.7115,236127.0
2020-06-25 12:30:00,69.88,69.97,69.26,69.38,202653.0,66.8454,66.9315,66.2523,66.3671,202653.0
2020-06-25 13:00:00,69.36,69.49,68.99,69.36,151279.0,66.348,66.4724,65.9941,66.348,151279.0
2020-06-25 13:30:00,69.32,69.5,69.04,69.44,187779.0,66.3097,66.4819,66.0419,66.4245,187779.0
2020-06-25 14:00:00,69.44,69.47,68.82,69.28,123324.0,66.4245,66.4532,65.8315,66.2715,123324.0
2020-06-25 14:30:00,69.25,69.49,68.95,69.27,103239.0,66.2428,66.4724,65.9558,66.2619,103239.0
2020-06-25 15:00:00,69.2,70.58,69.16,70.43,301643.0,66.195,67.515,66.1567,67.3715,301643.0
2020-06-25 15:30:00,70.41,71.18,70.09,71.15,293546.0,67.3524,68.089,67.0463,68.0603,293546.0
2020-06-26 09:30:00,69.65,70.44,68.38,68.83,537358.0,66.6254,67.3811,65.4106,65.841,537358.0
2020-06-26 10:00:00,68.75,69.29,67.61,68.38,455893.0,65.7645,66.281,64.674,65.4106,455893.0
2020-06-26 10:30:00,68.34,68.81,67.81,68.59,393609.0,65.3723,65.8219,64.8653,65.6114,393609.0
2020-06-26 11:00:00,68.6,70.94,68.57,70.71,502255.0,65.621,67.8594,65.5923,67.6394,502255.0
2020-06-26 11:30:00,70.76,71.45,70.17,70.99,330069.0,67.6872,68.3472,67.1228,67.9072,330069.0
2020-06-26 12:00:00,71.05,71.05,70.09,70.36,199239.0,67.9646,67.9646,67.0463,67.3046,199239.0
2020-06-26 12:30:00,70.53,71.33,70.45,71.16,228430.0,67.4672,68.2325,67.3907,68.0698,228430.0
2020-06-26 13:00:00,71.19,72.08,71.19,71.52,260031.0,68.0985,68.9499,68.0985,68.4142,260031.0
2020-06-26 13:30:00,71.44,71.59,71.01,71.5,174824.0,68.3377,68.4812,67.9264,68.3951,174824.0
2020-06-26 14:00:00,71.48,71.9,71.05,71.29,227661.0,68.3759,68.7777,67.9646,68.1942,227661.0
2020-06-26 14:30:00,71.42,72.19,71.24,72.09,217504.0,68.3186,69.0551,68.1464,68.9595,217504.0
2020-06-26 15:00:00,71.98,72.69,71.88,72.4,294887.0,68.8542,69.5334,68.7586,69.256,294887.0
2020-06-26 15:30:00,72.44,72.59,71.86,72.0,368457.0,69.2943,69.4377,68.7394,68.8734,368457.0
2020-06-29 09:30:00,72.8,73.1,71.21,72.42,462430.0,69.6386,69.9256,68.1177,69.2751,462430.0
2020-06-29 10:00:00,72.39,72.55,71.31,71.9,272662.0,69.2464,69.3995,68.2133,68.7777,272662.0
2020-06-29 10:30:00,71.9,72.22,71.52,71.78,262467.0,68.7777,69.0838,68.4142,68.6629,262467.0
2020-06-29 11:00:00,71.81,72.85,71.54,72.35,289398.0,68.6916,69.6865,68.4333,69.2082,289398.0
2020-06-29 11:30:00,72.43,72.91,72.18,72.86,125875.0,69.2847,69.7438,69.0455,69.696,125875.0
2020-06-29 12:00:00,72.86,73.01,72.33,72.45,112511.0,69.696,69.8395,69.189,69.3038,112511.0
2020-06-29 12:30:00,72.44,72.56,71.91,72.38,141636.0,69.2943,69.409,68.7873,69.2369,141636.0
2020-06-29 13:00:00,72.36,72.36,71.81,71.89,121364.0,69.2177,69.2177,68.6916,68.7681,121364.0
2020-06-29 13:30:00,71.9,72.11,71.72,71.8,121815.0,68.7777,68.9786,68.6055,68.682,121815.0
2020-06-29 14:00:00,71.82,72.29,71.51,72.14,128133.0,68.7012,69.1508,68.4046,69.0073,128133.0
2020-06-29 14:30:00,72.1,72.77,72.08,72.65,163692.0,68.969,69.6099,68.9499,69.4951,163692.0
2020-06-29 15:00:00,72.69,73.26,72.41,73.2,364611.0,69.5334,70.0786,69.2656,70.0213,364611.0
2020-06-29 15:30:00,73.18,73.62,72.94,73.56,397770.0,70.0021,70.423,69.7725,70.3656,397770.0
2020-06-30 09:30:00,73.18,73.61,72.2,73.5,362371.0,70.0021,70.4134,69.0647,70.3082,362371.0
2020-06-30 10:00:00,73.54,74.91,72.95,74.19,476351.0,70.3465,71.657,69.7821,70.9683,476351.0
2020-06-30 10:30:00,74.18,77.5,74.15,77.4,714416.0,70.9587,74.1345,70.93,74.0389,714416.0
2020-06-30 11:00:00,77.39,78.13,76.68,77.62,594085.0,74.0293,74.7372,73.3501,74.2493,594085.0
2020-06-30 11:30:00,77.65,77.97,76.67,76.7,374796.0,74.278,74.5841,73.3406,73.3693,374796.0
2020-06-30 12:00:00,76.69,76.98,76.26,76.42,199785.0,73.3597,73.6371,72.9484,73.1014,199785.0
2020-06-30 12:30:00,76.45,77.41,76.44,77.22,191722.0,73.1301,74.0484,73.1206,73.8667,191722.0
2020-06-30 13:00:00,77.26,77.52,77.03,77.49,172040.0,73.9049,74.1537,73.6849,74.125,172040.0
2020-06-30 13:30:00,77.44,77.47,76.68,76.79,138725.0,74.0771,74.1058,73.3501,73.4554,138725.0
2020-06-30 14:00:00,76.84,77.55,76.7,77.54,232514.0,73.5032,74.1824,73.3693,74.1728,232514.0
2020-06-30 14:30:00,77.51,78.11,77.46,77.93,238111.0,74.1441,74.718,74.0963,74.5459,238111.0
2020-06-30 15:00:00,77.93,77.95,77.36,77.47,160746.0,74.5459,74.565,74.0006,74.1058,160746.0
2020-06-30 15:30:00,77.46,78.4,77.31,78.03,344827.0,74.0963,74.9954,73.9528,74.6415,344827.0
2020-07-01 09:30:00,77.91,77.91,74.64,75.24,718959.0,74.5267,74.5267,71.3987,71.9727,718959.0
2020-07-01 10:00:00,75.18,76.06,74.7,75.36,439121.0,71.9153,72.7571,71.4561,72.0875,439121.0
2020-07-01 10:30:00,75.36,75.75,74.77,75.33,294925.0,72.0875,72.4605,71.5231,72.0588,294925.0
2020-07-01 11:00:00,75.35,75.47,73.25,74.08,506261.0,72.0779,72.1927,70.0691,70.863,506261.0
2020-07-01 11:30:00,74.05,75.23,73.84,74.99,396255.0,70.8343,71.9631,70.6335,71.7335,396255.0
2020-07-01 12:00:00,74.98,75.35,74.73,75.17,228005.0,71.724,72.0779,71.4848,71.9057,228005.0
2020-07-01 12:30:00,75.26,76.34,74.92,76.23,242817.0,71.9918,73.0249,71.6666,72.9197,242817.0
2020-07-01 13:00:00,76.25,76.55,75.95,76.19,198275.0,72.9388,73.2258,72.6518,72.8814,198275.0
2020-07-01 13:30:00,76.27,76.46,75.57,75.64,109950.0,72.9579,73.1397,72.2883,72.3553,109950.0
2020-07-01 14:00:00,75.64,76.07,75.12,75.14,142567.0,72.3553,72.7666,71.8579,71.877,142567.0
2020-07-01 14:30:00,75.2,76.48,75.2,76.43,176984.0,71.9344,73.1588,71.9344,73.111,176984.0
2020-07-01 15:00:00,76.47,77.44,76.45,77.05,251745.0,73.1493,74.0771,73.1301,73.7041,251745.0
2020-07-01 15:30:00,77.1,78.04,77.1,77.84,308698.0,73.7519,74.6511,73.7519,74.4598,308698.0
2020-07-02 09:30:00,76.77,79.36,76.15,79.01,516725.0,73.4362,75.9138,72.8431,75.579,516725.0
2020-07-02 10:00:00,79.04,79.6,78.27,78.55,364433.0,75.6076,76.1433,74.8711,75.1389,364433.0
2020-07-02 10:30:00,78.57,79.95,78.4,79.35,400544.0,75.1581,76.4781,74.9954,75.9042,400544.0
2020-07-02 11:00:00,79.38,79.59,78.52,79.06,239760.0,75.9329,76.1338,75.1102,75.6268,239760.0
2020-07-02 11:30:00,79.07,79.47,78.59,78.78,133439.0,75.6363,76.019,75.1772,75.3589,133439.0
2020-07-02 12:00:00,78.78,78.78,77.33,77.65,220096.0,75.3589,75.3589,73.9719,74.278,220096.0
2020-07-02 12:30:00,77.62,78.01,77.48,77.86,166405.0,74.2493,74.6224,74.1154,74.4789,166405.0
2020-07-02 13:00:00,77.88,78.55,77.68,78.34,141222.0,74.498,75.1389,74.3067,74.938,141222.0
2020-07-02 13:30:00,78.37,78.5,77.25,77.57,273269.0,74.9667,75.0911,73.8954,74.2015,273269.0
2020-07-02 14:00:00,77.57,77.91,77.28,77.86,103107.0,74.2015,74.5267,73.9241,74.4789,103107.0
2020-07-02 14:30:00,77.76,78.28,77.63,77.94,167066.0,74.3832,74.8807,74.2589,74.5554,167066.0
2020-07-02 15:00:00,77.98,78.08,77.05,77.08,156818.0,74.5937,74.6893,73.7041,73.7328,156818.0
2020-07-02 15:30:00,77.04,77.06,75.84,76.11,363602.0,73.6945,73.7136,72.5466,72.8049,363602.0
2020-07-06 09:30:00,79.2,80.07,77.89,77.92,612310.0,75.7607,76.5929,74.5076,74.5363,612310.0
2020-07-06 10:00:00,77.9,78.23,76.62,77.34,416837.0,74.5172,74.8328,73.2927,73.9815,416837.0
2020-07-06 10:30:00,77.47,79.12,77.15,78.69,280207.0,74.1058,75.6842,73.7997,75.2728,280207.0
2020-07-06 11:00:00,78.72,79.19,78.23,78.55,178057.0,75.3015,75.7511,74.8328,75.1389,178057.0
2020-07-06 11:30:00,78.57,78.75,77.83,78.17,186249.0,75.1581,75.3302,74.4502,74.7754,186249.0
2020-07-06 12:00:00,78.2,78.59,77.54,77.56,119506.0,74.8041,75.1772,74.1728,74.1919,119506.0
2020-07-06 12:30:00,77.6,77.9,77.4,77.59,146856.0,74.2302,74.5172,74.0389,74.2206,146856.0
2020-07-06 13:00:00,77.58,77.83,77.31,77.83,71416.0,74.211,74.4502,73.9528,74.4502,71416.0
2020-07-06 13:30:00,77.82,77.92,77.29,77.51,99786.0,74.4406,74.5363,73.9336,74.1441,99786.0
2020-07-06 14:00:00,77.48,77.62,76.94,77.6,128870.0,74.1154,74.2493,73.5988,74.2302,128870.0
2020-07-06 14:30:00,77.55,78.05,77.42,77.93,144202.0,74.1824,74.6606,74.058,74.5459,144202.0
2020-07-06 15:00:00,77.89,78.12,77.49,77.96,110454.0,74.5076,74.7276,74.125,74.5745,110454.0
2020-07-06 15:30:00,77.98,78.9,77.92,78.8,244326.0,74.5937,75.4737,74.5363,75.3781,244326.0
2020-07-07 09:30:00,78.02,79.61,78.02,79.28,403280.0,74.6319,76.1529,74.6319,75.8372,403280.0
2020-07-07 10:00:00,79.39,81.83,79.38,81.48,645573.0,75.9424,78.2765,75.9329,77.9417,645573.0
2020-07-07 10:30:00,81.53,81.88,80.88,80.95,304170.0,77.9895,78.3243,77.3677,77.4347,304170.0
2020-07-07 11:00:00,81.08,81.61,80.62,81.37,158519.0,77.5591,78.066,77.119,77.8365,158519.0
2020-07-07 11:30:00,81.55,82.28,81.27,81.94,216558.0,78.0086,78.7069,77.7408,78.3817,216558.0
2020-07-07 12:00:00,81.9,82.08,81.14,81.68,144780.0,78.3435,78.5156,77.6165,78.133,144780.0
2020-07-07 12:30:00,81.72,82.6,81.61,82.6,178673.0,78.1713,79.0131,78.066,79.0131,178673.0
2020-07-07 13:00:00,82.53,83.2,82.24,83.1,244162.0,78.9461,79.587,78.6687,79.4913,244162.0
2020-07-07 13:30:00,83.04,83.73,82.92,83.25,238799.0,79.4339,80.094,79.3192,79.6348,238799.0
2020-07-07 14:00:00,83.27,83.31,82.72,83.02,185793.0,79.654,79.6922,79.1278,79.4148,185793.0
2020-07-07 14:30:00,82.94,82.95,82.06,82.31,241677.0,79.3383,79.3479,78.4965,78.7356,241677.0
2020-07-07 15:00:00,82.34,82.78,81.94,82.75,185070.0,78.7643,79.1852,78.3817,79.1565,185070.0
2020-07-07 15:30:00,82.79,83.34,82.39,82.63,297269.0,79.1948,79.7209,78.8122,79.0418,297269.0
2020-07-08 09:30:00,85.68,88.39,85.42,86.93,896814.0,81.9593,84.5516,81.7106,83.155,896814.0
2020-07-08 10:00:00,86.95,88.86,86.53,88.38,509712.0,83.1742,85.0012,82.7724,84.5421,509712.0
2020-07-08 10:30:00,88.4,88.65,87.63,88.13,282863.0,84.5612,84.8003,83.8246,84.3029,282863.0
2020-07-08 11:00:00,88.18,88.3,84.65,85.15,458630.0,84.3507,84.4655,80.974,81.4523,458630.0
2020-07-08 11:30:00,85.15,87.19,84.86,87.03,348875.0,81.4523,83.4037,81.1749,83.2507,348875.0
2020-07-08 12:00:00,87.08,88.27,86.89,87.62,307381.0,83.2985,84.4368,83.1168,83.8151,307381.0
2020-07-08 12:30:00,87.71,88.21,87.46,88.14,191423.0,83.9011,84.3794,83.662,84.3125,191423.0
2020-07-08 13:00:00,88.11,88.48,87.7,87.83,279146.0,84.2838,84.6377,83.8916,84.0159,279146.0
2020-07-08 13:30:00,87.75,88.07,86.74,87.01,174520.0,83.9394,84.2455,82.9733,83.2315,174520.0
2020-07-08 14:00:00,86.9,87.17,86.4,86.8,212563.0,83.1263,83.3846,82.648,83.0307,212563.0
2020-07-08 14:30:00,86.75,87.18,85.75,86.7,189369.0,82.9828,83.3942,82.0263,82.935,189369.0
2020-07-08 15:00:00,86.68,87.84,86.65,87.66,230960.0,82.9159,84.0255,82.8872,83.8533,230960.0
2020-07-08 15:30:00,87.7,88.13,87.46,88.02,256696.0,83.8916,84.3029,83.662,84.1977,256696.0
2020-07-09 09:30:00,89.45,90.2,88.03,89.01,549349.0,85.5656,86.283,84.2073,85.1447,549349.0
2020-07-09 10:00:00,89.0,90.07,87.71,89.0,595539.0,85.1351,86.1587,83.9011,85.1351,595539.0
2020-07-09 10:30:00,89.0,89.54,84.92,84.94,625769.0,85.1351,85.6517,81.2323,81.2514,625769.0
2020-07-09 11:00:00,84.93,85.67,82.83,84.87,587651.0,81.2419,81.9497,79.2331,81.1845,587651.0
2020-07-09 11:30:00,84.96,86.04,84.71,85.42,235881.0,81.2706,82.3037,81.0314,81.7106,235881.0
2020-07-09 12:00:00,85.35,86.15,84.87,85.04,161448.0,81.6436,82.4089,81.1845,81.3471,161448.0
2020-07-09 12:30:00,85.02,85.31,84.34,85.0,154359.0,81.328,81.6054,80.6775,81.3088,154359.0
2020-07-09 13:00:00,85.0,85.6,84.66,85.41,209724.0,81.3088,81.8828,80.9836,81.701,209724.0
2020-07-09 13:30:00,85.49,85.82,85.2,85.41,175789.0,81.7776,82.0932,81.5001,81.701,175789.0
2020-07-09 14:00:00,85.36,86.63,85.21,86.53,209501.0,81.6532,82.868,81.5097,82.7724,209501.0
2020-07-09 14:30:00,86.5,87.55,86.39,87.24,211661.0,82.7437,83.7481,82.6385,83.4516,211661.0
2020-07-09 15:00:00,87.2,87.33,86.29,86.37,190908.0,83.4133,83.5377,82.5428,82.6193,190908.0
2020-07-09 15:30:00,86.43,87.31,86.0,87.11,208479.0,82.6767,83.5185,82.2654,83.3272,208479.0
2020-07-10 09:30:00,88.72,89.03,85.63,85.73,452180.0,84.8673,85.1638,81.9115,82.0071,452180.0
2020-07-10 10:00:00,85.71,86.45,84.66,86.3,291846.0,81.988,82.6959,80.9836,82.5524,291846.0
2020-07-10 10:30:00,86.34,86.86,85.8,86.45,248919.0,82.5906,83.0881,82.0741,82.6959,248919.0
2020-07-10 11:00:00,86.44,86.47,84.58,84.58,216190.0,82.6863,82.715,80.9071,80.9071,216190.0
2020-07-10 11:30:00,84.56,85.46,84.11,84.65,198300.0,80.8879,81.7489,80.4575,80.974,198300.0
2020-07-10 12:00:00,84.63,85.32,84.52,85.01,116543.0,80.9549,81.6149,80.8497,81.3184,116543.0
2020-07-10 12:30:00,84.99,85.26,83.86,84.05,141693.0,81.2993,81.5575,80.2183,80.4001,141693.0
2020-07-10 13:00:00,84.14,85.33,84.13,85.17,109474.0,80.4862,81.6245,80.4766,81.4714,109474.0
2020-07-10 13:30:00,85.14,85.69,84.68,84.68,170052.0,81.4428,81.9689,81.0027,81.0027,170052.0
2020-07-10 14:00:00,84.64,84.91,84.47,84.55,93440.0,80.9645,81.2227,80.8018,80.8784,93440.0
2020-07-10 14:30:00,84.56,85.15,84.5,85.1,105767.0,80.8879,81.4523,80.8305,81.4045,105767.0
2020-07-10 15:00:00,85.08,85.19,84.76,84.95,97022.0,81.3854,81.4906,81.0793,81.261,97022.0
2020-07-10 15:30:00,84.95,85.54,84.95,85.48,224170.0,81.261,81.8254,81.261,81.768,224170.0
2020-07-13 09:30:00,88.31,88.98,87.14,87.41,559844.0,84.4751,85.116,83.3559,83.6142,559844.0
2020-07-13 10:00:00,87.78,87.78,86.39,87.35,338113.0,83.9681,83.9681,82.6385,83.5568,338113.0
2020-07-13 10:30:00,87.35,87.62,86.12,87.01,360297.0,83.5568,83.8151,82.3802,83.2315,360297.0
2020-07-13 11:00:00,86.94,87.28,85.78,86.05,265607.0,83.1646,83.4898,82.055,82.3132,265607.0
2020-07-13 11:30:00,86.22,86.32,84.95,86.32,398814.0,82.4759,82.5715,81.261,82.5715,398814.0
2020-07-13 12:00:00,86.32,86.65,85.85,85.87,178333.0,82.5715,82.8872,82.1219,82.1411,178333.0
2020-07-13 12:30:00,85.91,86.68,85.84,86.03,215358.0,82.1793,82.9159,82.1124,82.2941,215358.0
2020-07-13 13:00:00,86.07,86.64,85.7,86.61,168854.0,82.3324,82.8776,81.9784,82.8489,168854.0
2020-07-13 13:30:00,86.66,87.12,86.05,86.37,193108.0,82.8967,83.3368,82.3132,82.6193,193108.0
2020-07-13 14:00:00,86.31,86.31,84.17,84.34,350000.0,82.5619,82.5619,80.5149,80.6775,350000.0
2020-07-13 14:30:00,84.34,84.71,83.21,84.58,327000.0,80.6775,81.0314,79.5966,80.9071,327000.0
2020-07-13 15:00:00,84.54,84.54,81.46,81.71,406510.0,80.8688,80.8688,77.9226,78.1617,406510.0
2020-07-13 15:30:00,81.66,82.0,79.63,79.87,460583.0,78.1139,78.4391,76.172,76.4016,460583.0
2020-07-14 09:30:00,79.33,82.73,78.77,80.8,664611.0,75.8851,79.1374,75.3494,77.2912,664611.0
2020-07-14 10:00:00,80.71,82.35,79.08,81.92,429669.0,77.2051,78.7739,75.6459,78.3626,429669.0
2020-07-14 10:30:00,81.89,84.14,81.72,83.25,601086.0,78.3339,80.4862,78.1713,79.6348,601086.0
2020-07-14 11:00:00,83.3,84.14,82.54,83.81,384255.0,79.6827,80.4862,78.9557,80.1705,384255.0
2020-07-14 11:30:00,83.8,84.34,82.88,83.21,210953.0,80.1609,80.6775,79.2809,79.5966,210953.0
2020-07-14 12:00:00,83.14,83.94,82.94,83.58,222731.0,79.5296,80.2949,79.3383,79.9505,222731.0
2020-07-14 12:30:00,83.66,84.18,83.47,83.59,129596.0,80.027,80.5244,79.8453,79.9601,129596.0
2020-07-14 13:00:00,83.57,84.37,83.09,84.16,125355.0,79.9409,80.7062,79.4818,80.5053,125355.0
2020-07-14 13:30:00,84.18,84.94,84.05,84.52,242955.0,80.5244,81.2514,80.4001,80.8497,242955.0
2020-07-14 14:00:00,84.51,85.37,84.11,84.97,211164.0,80.8401,81.6628,80.4575,81.2801,211164.0
2020-07-14 14:30:00,85.0,85.07,83.93,84.65,209326.0,81.3088,81.3758,80.2853,80.974,209326.0
2020-07-14 15:00:00,84.7,84.88,84.09,84.62,124708.0,81.0219,81.194,80.4383,80.9453,124708.0
2020-07-14 15:30:00,84.61,86.2,84.51,85.85,307511.0,80.9358,82.4567,80.8401,82.1219,307511.0
2020-07-15 09:30:00,85.0,85.15,82.12,83.46,465943.0,81.3088,81.4523,78.5539,79.8357,465943.0
2020-07-15 10:00:00,83.51,85.4,83.46,85.26,320341.0,79.8835,81.6915,79.8357,81.5575,320341.0
2020-07-15 10:30:00,85.33,86.22,84.86,84.93,229591.0,81.6245,82.4759,81.1749,81.2419,229591.0
2020-07-15 11:00:00,84.91,85.89,84.35,85.64,114313.0,81.2227,82.1602,80.6871,81.921,114313.0
2020-07-15 11:30:00,85.65,85.96,85.17,85.38,112886.0,81.9306,82.2271,81.4714,81.6723,112886.0
2020-07-15 12:00:00,85.45,86.55,85.39,86.28,172007.0,81.7393,82.7915,81.6819,82.5332,172007.0
2020-07-15 12:30:00,86.34,86.87,85.98,86.76,132558.0,82.5906,83.0976,82.2463,82.9924,132558.0
2020-07-15 13:00:00,86.79,86.87,85.36,85.74,122997.0,83.0211,83.0976,81.6532,82.0167,122997.0
2020-07-15 13:30:00,85.74,86.17,85.47,85.52,78826.0,82.0167,82.428,81.7584,81.8063,78826.0
2020-07-15 14:00:00,85.45,86.46,85.41,86.17,106895.0,81.7393,82.7054,81.701,82.428,106895.0
2020-07-15 14:30:00,86.2,86.5,85.38,85.91,124149.0,82.4567,82.7437,81.6723,82.1793,124149.0
2020-07-15 15:00:00,85.89,86.0,85.25,85.95,149803.0,82.1602,82.2654,81.548,82.2176,149803.0
2020-07-15 15:30:00,85.96,86.74,85.93,86.56,217457.0,82.2271,82.9733,82.1984,82.8011,217457.0
2020-07-16 09:30:00,84.83,86.6,84.61,85.82,433264.0,81.1462,82.8394,80.9358,82.0932,433264.0
2020-07-16 10:00:00,85.89,86.68,85.28,86.17,241343.0,82.1602,82.9159,81.5767,82.428,241343.0
2020-07-16 10:30:00,86.18,86.34,85.06,85.1,176338.0,82.4376,82.5906,81.3662,81.4045,176338.0
2020-07-16 11:00:00,85.13,85.23,83.62,83.84,341561.0,81.4332,81.5288,79.9888,80.1992,341561.0
2020-07-16 11:30:00,83.81,84.71,83.69,84.38,262082.0,80.1705,81.0314,80.0557,80.7158,262082.0
2020-07-16 12:00:00,84.38,84.56,83.24,83.36,214184.0,80.7158,80.8879,79.6253,79.74,214184.0
2020-07-16 12:30:00,83.34,84.14,83.31,83.65,157682.0,79.7209,80.4862,79.6922,80.0175,157682.0
2020-07-16 13:00:00,83.67,83.67,82.64,83.3,188393.0,80.0366,80.0366,79.0513,79.6827,188393.0
2020-07-16 13:30:00,83.34,83.36,82.21,82.85,210893.0,79.7209,79.74,78.64,79.2522,210893.0
2020-07-16 14:00:00,82.68,83.09,82.56,83.09,106649.0,79.0896,79.4818,78.9748,79.4818,106649.0
2020-07-16 14:30:00,83.1,83.81,83.07,83.13,275054.0,79.4913,80.1705,79.4626,79.52,275054.0
2020-07-16 15:00:00,83.07,83.84,82.94,83.72,208235.0,79.4626,80.1992,79.3383,80.0844,208235.0
2020-07-16 15:30:00,83.68,84.13,83.16,83.95,184575.0,80.0462,80.4766,79.5487,80.3044,184575.0
2020-07-17 09:30:00,86.0,86.5,84.93,85.3,355017.0,82.2654,82.7437,81.2419,81.5958,355017.0
2020-07-17 10:00:00,85.4,86.59,85.3,86.1,320174.0,81.6915,82.8298,81.5958,82.3611,320174.0
2020-07-17 10:30:00,86.12,88.14,86.03,87.64,549270.0,82.3802,84.3125,82.2941,83.8342,549270.0
2020-07-17 11:00:00,87.63,88.14,87.34,87.93,341727.0,83.8246,84.3125,83.5472,84.1116,341727.0
2020-07-17 11:30:00,87.94,88.73,87.61,88.73,300407.0,84.1212,84.8769,83.8055,84.8769,300407.0
2020-07-17 12:00:00,88.68,89.12,88.51,88.56,240114.0,84.829,85.2499,84.6664,84.7142,240114.0
2020-07-17 12:30:00,88.52,88.97,88.17,88.25,156853.0,84.676,85.1064,84.3412,84.4177,156853.0
2020-07-17 13:00:00,88.28,88.45,87.81,87.84,126434.0,84.4464,84.609,83.9968,84.0255,126434.0
2020-07-17 13:30:00,87.91,88.55,87.8,88.51,118583.0,84.0925,84.7047,83.9872,84.6664,118583.0
2020-07-17 14:00:00,88.5,88.78,88.22,88.55,198019.0,84.6568,84.9247,84.389,84.7047,198019.0
2020-07-17 14:30:00,88.58,88.98,88.34,88.69,126129.0,84.7334,85.116,84.5038,84.8386,126129.0
2020-07-17 15:00:00,88.68,89.07,88.41,88.71,187071.0,84.829,85.2021,84.5708,84.8577,187071.0
2020-07-17 15:30:00,88.72,89.37,88.63,89.01,349335.0,84.8673,85.4891,84.7812,85.1447,349335.0
2020-07-20 09:30:00,91.37,93.24,90.64,92.75,568840.0,87.4022,89.191,86.7039,88.7223,568840.0
2020-07-20 10:00:00,92.77,93.84,92.7,93.3,274584.0,88.7414,89.765,88.6745,89.2484,274584.0
2020-07-20 10:30:00,93.4,94.59,93.25,94.15,228549.0,89.3441,90.4824,89.2006,90.0615,228549.0
2020-07-20 11:00:00,94.17,94.23,92.46,92.54,156960.0,90.0806,90.138,88.4449,88.5214,156960.0
2020-07-20 11:30:00,92.59,93.87,92.38,93.77,143966.0,88.5692,89.7936,88.3684,89.698,143966.0
2020-07-20 12:00:00,93.68,93.83,92.78,92.82,131028.0,89.6119,89.7554,88.751,88.7892,131028.0
2020-07-20 12:30:00,92.86,93.64,92.7,93.64,98636.0,88.8275,89.5736,88.6745,89.5736,98636.0
2020-07-20 13:00:00,93.62,93.64,92.43,92.65,117522.0,89.5545,89.5736,88.4162,88.6266,117522.0
2020-07-20 13:30:00,92.66,93.15,92.47,92.68,128734.0,88.6362,89.1049,88.4544,88.6553,128734.0
2020-07-20 14:00:00,92.66,93.5,92.54,93.47,102606.0,88.6362,89.4397,88.5214,89.411,102606.0
2020-07-20 14:30:00,93.42,93.95,93.16,93.81,159680.0,89.3632,89.8702,89.1145,89.7363,159680.0
2020-07-20 15:00:00,93.84,94.37,93.63,94.3,217606.0,89.765,90.2719,89.5641,90.205,217606.0
2020-07-20 15:30:00,94.3,94.54,93.71,93.94,273463.0,90.205,90.4346,89.6406,89.8606,273463.0
2020-07-21 09:30:00,98.14,98.96,96.68,98.79,771867.0,93.8782,94.6626,92.4816,94.5,771867.0
2020-07-21 10:00:00,98.75,99.82,97.56,97.56,440125.0,94.4617,95.4853,93.3234,93.3234,440125.0
2020-07-21 10:30:00,97.51,98.34,94.5,96.43,449097.0,93.2756,94.0695,90.3963,92.2425,449097.0
2020-07-21 11:00:00,96.38,97.69,96.3,97.13,268889.0,92.1946,93.4478,92.1181,92.9121,268889.0
2020-07-21 11:30:00,97.18,97.47,96.37,96.64,183819.0,92.9599,93.2373,92.1851,92.4434,183819.0
2020-07-21 12:00:00,96.66,98.15,96.34,97.89,244894.0,92.4625,93.8878,92.1564,93.6391,244894.0
2020-07-21 12:30:00,97.79,98.13,97.1,97.7,150432.0,93.5434,93.8687,92.8834,93.4573,150432.0
2020-07-21 13:00:00,97.65,97.99,97.19,97.72,159856.0,93.4095,93.7347,92.9695,93.4765,159856.0
2020-07-21 13:30:00,97.66,97.97,97.58,97.88,116153.0,93.4191,93.7156,93.3425,93.6295,116153.0
2020-07-21 14:00:00,97.91,98.84,97.85,98.51,238870.0,93.6582,94.5478,93.6008,94.2322,238870.0
2020-07-21 14:30:00,98.54,98.79,98.31,98.31,215611.0,94.2609,94.5,94.0408,94.0408,215611.0
2020-07-21 15:00:00,98.33,98.62,96.6,96.7,214450.0,94.06,94.3374,92.4051,92.5008,214450.0
2020-07-21 15:30:00,96.69,96.96,95.69,96.47,301411.0,92.4912,92.7495,91.5346,92.2807,301411.0
2020-07-22 09:30:00,99.14,99.97,97.74,99.53,604009.0,94.8348,95.6288,93.4956,95.2079,604009.0
2020-07-22 10:00:00,99.58,101.34,98.87,100.28,509799.0,95.2557,96.9393,94.5765,95.9253,509799.0
2020-07-22 10:30:00,100.3,100.64,97.44,98.43,539797.0,95.9444,96.2697,93.2086,94.1556,539797.0
2020-07-22 11:00:00,98.41,99.55,97.81,99.52,472878.0,94.1365,95.227,93.5626,95.1983,472878.0
2020-07-22 11:30:00,99.54,99.74,98.92,99.31,312784.0,95.2174,95.4087,94.6243,94.9974,312784.0
2020-07-22 12:00:00,99.35,101.04,99.03,100.66,271987.0,95.0357,96.6523,94.7296,96.2888,271987.0
2020-07-22 12:30:00,100.73,100.91,100.17,100.71,208591.0,96.3557,96.5279,95.8201,96.3366,208591.0
2020-07-22 13:00:00,100.66,100.79,99.98,100.19,188189.0,96.2888,96.4131,95.6383,95.8392,188189.0
2020-07-22 13:30:00,100.24,100.32,98.55,98.87,225228.0,95.887,95.9636,94.2704,94.5765,225228.0
2020-07-22 14:00:00,98.89,99.57,98.72,98.85,230033.0,94.5957,95.2461,94.433,94.5574,230033.0
2020-07-22 14:30:00,98.87,99.5,98.54,99.27,134569.0,94.5765,95.1792,94.2609,94.9591,134569.0
2020-07-22 15:00:00,99.4,99.79,98.73,99.42,194265.0,95.0835,95.4566,94.4426,95.1026,194265.0
2020-07-22 15:30:00,99.39,100.65,99.39,100.43,299220.0,95.0739,96.2792,95.0739,96.0688,299220.0
2020-07-23 09:30:00,100.23,100.23,96.83,100.05,582038.0,95.8775,95.8775,92.6251,95.7053,582038.0
2020-07-23 10:00:00,99.98,100.02,97.65,99.69,528316.0,95.6383,95.6766,93.4095,95.3609,528316.0
2020-07-23 10:30:00,99.81,101.22,99.78,100.22,367885.0,95.4757,96.8245,95.447,95.8679,367885.0
2020-07-23 11:00:00,100.06,101.99,99.35,101.99,397540.0,95.7148,97.561,95.0357,97.561,397540.0
2020-07-23 11:30:00,101.98,102.83,101.52,101.99,516374.0,97.5515,98.3646,97.1114,97.561,516374.0
2020-07-23 12:00:00,101.95,101.95,100.23,101.12,284375.0,97.5228,97.5228,95.8775,96.7288,284375.0
2020-07-23 12:30:00,101.07,101.11,99.67,100.25,325479.0,96.681,96.7192,95.3418,95.8966,325479.0
2020-07-23 13:00:00,100.25,100.61,99.57,99.84,220883.0,95.8966,96.241,95.2461,95.5044,220883.0
2020-07-23 13:30:00,99.77,99.95,95.94,97.02,521046.0,95.4374,95.6096,91.7738,92.8069,521046.0
2020-07-23 14:00:00,96.88,97.25,93.08,96.34,685244.0,92.6729,93.0269,89.038,92.1564,685244.0
2020-07-23 14:30:00,96.33,97.33,95.35,96.66,379873.0,92.1468,93.1034,91.2094,92.4625,379873.0
2020-07-23 15:00:00,96.69,97.11,95.78,96.22,356759.0,92.4912,92.8929,91.6207,92.0416,356759.0
2020-07-23 15:30:00,96.27,97.29,95.78,96.8,328815.0,92.0894,93.0651,91.6207,92.5964,328815.0
2020-07-24 09:30:00,99.07,99.95,97.44,99.02,759303.0,94.7678,95.6096,93.2086,94.72,759303.0
2020-07-24 10:00:00,99.16,100.81,98.09,100.81,582066.0,94.8539,96.4323,93.8304,96.4323,582066.0
2020-07-24 10:30:00,100.8,101.11,99.06,100.78,358974.0,96.4227,96.7192,94.7583,96.4036,358974.0
2020-07-24 11:00:00,100.88,100.88,99.61,99.62,250247.0,96.4992,96.4992,95.2844,95.294,250247.0
2020-07-24 11:30:00,99.75,99.98,98.26,99.24,455851.0,95.4183,95.6383,93.993,94.9305,455851.0
2020-07-24 12:00:00,99.3,99.58,98.13,99.37,295589.0,94.9878,95.2557,93.8687,95.0548,295589.0
2020-07-24 12:30:00,99.3,99.43,98.79,99.24,203533.0,94.9878,95.1122,94.5,94.9305,203533.0
2020-07-24 13:00:00,99.16,99.73,98.65,99.67,190132.0,94.8539,95.3992,94.3661,95.3418,190132.0
2020-07-24 13:30:00,99.65,100.38,99.46,100.3,198213.0,95.3226,96.0209,95.1409,95.9444,198213.0
2020-07-24 14:00:00,100.36,100.88,100.13,100.28,239465.0,96.0018,96.4992,95.7818,95.9253,239465.0
2020-07-24 14:30:00,100.27,100.78,100.1,100.59,189507.0,95.9157,96.4036,95.7531,96.2218,189507.0
2020-07-24 15:00:00,100.58,100.99,100.19,100.27,293753.0,96.2123,96.6045,95.8392,95.9157,293753.0
2020-07-24 15:30:00,100.16,100.88,100.06,100.83,301775.0,95.8105,96.4992,95.7148,96.4514,301775.0
2020-07-27 09:30:00,108.45,113.48,108.0,111.5,1035368.0,103.7405,108.5521,103.31,106.6581,1035368.0
2020-07-27 10:00:00,111.52,111.94,110.28,111.54,436063.0,106.6772,107.0789,105.491,106.6963,436063.0
2020-07-27 10:30:00,111.47,113.34,111.46,112.58,560829.0,106.6294,108.4182,106.6198,107.6912,560829.0
2020-07-27 11:00:00,112.58,113.13,109.71,109.82,485949.0,107.6912,108.2173,104.9458,105.051,485949.0
2020-07-27 11:30:00,109.76,110.43,108.76,109.28,295459.0,104.9936,105.6345,104.037,104.5345,295459.0
2020-07-27 12:00:00,109.2,109.73,108.45,109.43,234016.0,104.4579,104.9649,103.7405,104.6779,234016.0
2020-07-27 12:30:00,109.39,109.94,108.46,108.77,182635.0,104.6397,105.1658,103.7501,104.0466,182635.0
2020-07-27 13:00:00,108.8,109.2,108.19,108.8,234582.0,104.0753,104.4579,103.4918,104.0753,234582.0
2020-07-27 13:30:00,108.77,110.75,108.71,110.58,275439.0,104.0466,105.9406,103.9892,105.778,275439.0
2020-07-27 14:00:00,110.58,110.82,109.72,110.15,252840.0,105.778,106.0076,104.9554,105.3667,252840.0
2020-07-27 14:30:00,110.11,110.31,109.42,109.77,200524.0,105.3284,105.5197,104.6684,105.0032,200524.0
2020-07-27 15:00:00,109.66,110.41,108.61,109.49,352428.0,104.898,105.6154,103.8936,104.7353,352428.0
2020-07-27 15:30:00,109.43,111.6,109.36,110.46,395268.0,104.6779,106.7537,104.611,105.6632,395268.0
2020-07-28 09:30:00,107.13,107.45,104.91,106.59,575761.0,102.4778,102.7839,100.3542,101.9613,575761.0
2020-07-28 10:00:00,106.56,111.18,106.47,111.15,543907.0,101.9326,106.352,101.8465,106.3233,543907.0
2020-07-28 10:30:00,111.13,111.57,109.91,111.42,401143.0,106.3041,106.725,105.1371,106.5815,401143.0
2020-07-28 11:00:00,111.28,111.28,109.34,110.0,403215.0,106.4476,106.4476,104.5919,105.2232,403215.0
2020-07-28 11:30:00,110.01,110.69,109.73,109.94,256400.0,105.2328,105.8832,104.9649,105.1658,256400.0
2020-07-28 12:00:00,109.99,110.31,108.71,109.27,214619.0,105.2136,105.5197,103.9892,104.5249,214619.0
2020-07-28 12:30:00,109.32,109.78,108.78,109.07,146535.0,104.5727,105.0127,104.0562,104.3336,146535.0
2020-07-28 13:00:00,108.92,109.67,108.4,109.22,220273.0,104.1901,104.9075,103.6927,104.4771,220273.0
2020-07-28 13:30:00,109.18,110.11,108.62,109.87,247068.0,104.4388,105.3284,103.9031,105.0988,247068.0
2020-07-28 14:00:00,109.86,110.28,109.19,110.04,206590.0,105.0893,105.491,104.4484,105.2615,206590.0
2020-07-28 14:30:00,110.1,110.46,109.64,110.21,182190.0,105.3189,105.6632,104.8788,105.4241,182190.0
2020-07-28 15:00:00,110.22,110.25,109.35,109.64,184053.0,105.4336,105.4623,104.6014,104.8788,184053.0
2020-07-28 15:30:00,109.62,109.89,108.9,108.91,213431.0,104.8597,105.118,104.171,104.1805,213431.0
2020-07-29 09:30:00,110.0,110.0,105.1,105.8,439418.0,105.2232,105.2232,100.536,101.2056,439418.0
2020-07-29 10:00:00,105.91,106.15,102.3,104.47,593605.0,101.3108,101.5404,97.8576,99.9333,593605.0
2020-07-29 10:30:00,104.6,105.61,104.12,105.21,342225.0,100.0577,101.0238,99.5985,100.6412,342225.0
2020-07-29 11:00:00,105.16,105.31,103.67,104.0,223880.0,100.5934,100.7369,99.1681,99.4837,223880.0
2020-07-29 11:30:00,103.85,105.19,103.55,104.73,321032.0,99.3403,100.6221,99.0533,100.182,321032.0
2020-07-29 12:00:00,104.64,104.64,103.6,103.62,211228.0,100.096,100.096,99.1011,99.1202,211228.0
2020-07-29 12:30:00,103.6,104.41,103.58,104.05,218455.0,99.1011,99.8759,99.082,99.5316,218455.0
2020-07-29 13:00:00,104.08,104.12,103.39,103.87,215538.0,99.5603,99.5985,98.9002,99.3594,215538.0
2020-07-29 13:30:00,103.92,103.97,103.28,103.64,166056.0,99.4072,99.455,98.795,99.1394,166056.0
2020-07-29 14:00:00,103.8,108.43,102.78,107.57,946003.0,99.2924,103.7214,98.3167,102.8987,946003.0
2020-07-29 14:30:00,107.45,109.92,106.2,106.39,692560.0,102.7839,105.1467,101.5882,101.77,692560.0
2020-07-29 15:00:00,106.47,107.28,102.95,106.31,686550.0,101.8465,102.6213,98.4793,101.6934,686550.0
2020-07-29 15:30:00,106.3,107.84,105.83,106.82,341078.0,101.6839,103.157,101.2343,102.1813,341078.0
2020-07-30 09:30:00,101.12,104.59,99.39,102.67,635276.0,96.7288,100.0481,95.0739,98.2115,635276.0
2020-07-30 10:00:00,102.67,103.47,98.6,99.68,573832.0,98.2115,98.9768,94.3182,95.3513,573832.0
2020-07-30 10:30:00,99.66,99.77,97.45,98.57,354589.0,95.3322,95.4374,93.2182,94.2895,354589.0
2020-07-30 11:00:00,98.59,99.24,96.14,97.71,358165.0,94.3087,94.9305,91.9651,93.4669,358165.0
2020-07-30 11:30:00,97.78,100.27,97.77,100.17,284624.0,93.5339,95.9157,93.5243,95.8201,284624.0
2020-07-30 12:00:00,100.2,100.6,99.38,99.81,182896.0,95.8488,96.2314,95.0644,95.4757,182896.0
2020-07-30 12:30:00,99.86,100.41,99.07,100.25,115441.0,95.5235,96.0496,94.7678,95.8966,115441.0
2020-07-30 13:00:00,100.04,101.07,99.85,100.24,148894.0,95.6957,96.681,95.514,95.887,148894.0
2020-07-30 13:30:00,100.3,101.19,99.95,100.47,98348.0,95.9444,96.7958,95.6096,96.107,98348.0
2020-07-30 14:00:00,100.57,100.97,100.07,100.23,59262.0,96.2027,96.5853,95.7244,95.8775,59262.0
2020-07-30 14:30:00,100.0,100.74,99.66,100.26,109002.0,95.6574,96.3653,95.3322,95.9062,109002.0
2020-07-30 15:00:00,100.32,100.56,99.21,100.45,175138.0,95.9636,96.1931,94.9018,96.0879,175138.0
2020-07-30 15:30:00,100.42,100.43,99.2,99.5,266518.0,96.0592,96.0688,94.8922,95.1792,266518.0
2020-07-31 09:30:00,103.0,103.15,100.8,102.52,508713.0,98.5272,98.6707,96.4227,98.068,508713.0
2020-07-31 10:00:00,102.75,103.73,102.16,102.99,301420.0,98.288,99.2255,97.7237,98.5176,301420.0
2020-07-31 10:30:00,103.12,104.17,102.41,104.02,247262.0,98.642,99.6464,97.9628,99.5029,247262.0
2020-07-31 11:00:00,104.03,105.5,103.18,104.52,327951.0,99.5124,100.9186,98.6994,99.9812,327951.0
2020-07-31 11:30:00,104.54,106.16,104.5,105.37,247213.0,100.0003,101.5499,99.962,100.7943,247213.0
2020-07-31 12:00:00,105.39,105.45,104.26,105.12,226865.0,100.8134,100.8708,99.7325,100.5551,226865.0
2020-07-31 12:30:00,105.11,105.78,104.5,105.33,224818.0,100.5455,101.1864,99.962,100.756,224818.0
2020-07-31 13:00:00,105.21,105.33,104.31,104.75,126899.0,100.6412,100.756,99.7803,100.2012,126899.0
2020-07-31 13:30:00,104.81,105.45,104.77,105.22,131863.0,100.2586,100.8708,100.2203,100.6508,131863.0
2020-07-31 14:00:00,105.28,105.58,104.54,104.66,108526.0,100.7082,100.9951,100.0003,100.1151,108526.0
2020-07-31 14:30:00,104.63,104.97,104.14,104.8,125651.0,100.0864,100.4116,99.6177,100.249,125651.0
2020-07-31 15:00:00,104.77,105.37,104.49,105.15,190782.0,100.2203,100.7943,99.9525,100.5838,190782.0
2020-07-31 15:30:00,105.13,105.85,104.86,105.7,230001.0,100.5647,101.2534,100.3064,101.1099,230001.0
2020-08-03 09:30:00,104.3,105.41,100.76,101.86,537282.0,99.7707,100.8325,96.3844,97.4367,537282.0
2020-08-03 10:00:00,101.78,102.0,99.92,101.09,368542.0,97.3602,97.5706,95.5809,96.7001,368542.0
2020-08-03 10:30:00,101.24,103.25,101.19,103.01,255270.0,96.8436,98.7663,96.7958,98.5367,255270.0
2020-08-03 11:00:00,102.91,103.8,102.25,103.04,146138.0,98.4411,99.2924,97.8097,98.5654,146138.0
2020-08-03 11:30:00,102.98,103.16,100.97,101.14,185451.0,98.508,98.6802,96.5853,96.7479,185451.0
2020-08-03 12:00:00,101.09,101.4,100.18,100.93,136757.0,96.7001,96.9967,95.8296,96.5471,136757.0
2020-08-03 12:30:00,100.89,101.48,100.73,101.44,107724.0,96.5088,97.0732,96.3557,97.0349,107724.0
2020-08-03 13:00:00,101.43,102.27,101.36,101.75,129535.0,97.0254,97.8289,96.9584,97.3315,129535.0
2020-08-03 13:30:00,101.75,102.84,101.55,102.13,147318.0,97.3315,98.3741,97.1401,97.695,147318.0
2020-08-03 14:00:00,102.25,102.96,102.14,102.8,80270.0,97.8097,98.4889,97.7045,98.3359,80270.0
2020-08-03 14:30:00,102.9,103.29,102.6,103.17,97523.0,98.4315,98.8046,98.1445,98.6898,97523.0
2020-08-03 15:00:00,103.16,103.63,103.03,103.19,109062.0,98.6802,99.1298,98.5559,98.7089,109062.0
2020-08-03 15:30:00,103.17,103.86,103.01,103.51,178143.0,98.6898,99.3498,98.5367,99.015,178143.0
2020-08-04 09:30:00,103.44,103.55,101.56,102.59,201972.0,98.9481,99.0533,97.1497,98.135,201972.0
2020-08-04 10:00:00,102.69,105.57,101.96,105.24,405918.0,98.2306,100.9856,97.5323,100.6699,405918.0
2020-08-04 10:30:00,105.22,108.02,104.83,107.44,704318.0,100.6508,103.3292,100.2777,102.7744,704318.0
2020-08-04 11:00:00,107.48,108.38,107.06,107.42,245403.0,102.8126,103.6735,102.4109,102.7552,245403.0
2020-08-04 11:30:00,107.39,108.35,107.21,107.94,197614.0,102.7265,103.6448,102.5544,103.2527,197614.0
2020-08-04 12:00:00,107.92,109.54,107.89,108.6,486795.0,103.2335,104.7832,103.2048,103.884,486795.0
2020-08-04 12:30:00,108.51,109.04,108.25,108.86,112328.0,103.7979,104.3049,103.5492,104.1327,112328.0
2020-08-04 13:00:00,108.93,109.65,108.54,109.3,157465.0,104.1997,104.8884,103.8266,104.5536,157465.0
2020-08-04 13:30:00,109.35,110.45,109.33,110.29,211873.0,104.6014,105.6537,104.5823,105.5006,211873.0
2020-08-04 14:00:00,110.3,110.76,109.65,110.43,247355.0,105.5102,105.9502,104.8884,105.6345,247355.0
2020-08-04 14:30:00,110.42,110.46,108.89,110.06,296934.0,105.625,105.6632,104.1614,105.2806,296934.0
2020-08-04 15:00:00,110.04,110.97,109.91,110.96,166046.0,105.2615,106.1511,105.1371,106.1415,166046.0
2020-08-04 15:30:00,110.99,113.03,110.85,112.75,487365.0,106.1702,108.1216,106.0363,107.8538,487365.0
2020-08-05 09:30:00,117.67,118.98,116.0,118.45,666518.0,112.5601,113.8132,110.9626,113.3062,666518.0
2020-08-05 10:00:00,118.32,119.3,116.92,119.18,452967.0,113.1819,114.1193,111.8427,114.0045,452967.0
2020-08-05 10:30:00,119.11,119.8,116.99,117.62,447414.0,113.9376,114.5976,111.9096,112.5123,447414.0
2020-08-05 11:00:00,117.64,118.61,117.25,117.98,285501.0,112.5314,113.4593,112.1584,112.8567,285501.0
2020-08-05 11:30:00,118.13,118.72,116.04,116.14,303422.0,113.0001,113.5645,111.0009,111.0966,303422.0
2020-08-05 12:00:00,116.06,116.35,112.64,112.87,505692.0,111.02,111.2974,107.7486,107.9686,505692.0
2020-08-05 12:30:00,112.84,113.56,110.86,111.79,467856.0,107.9399,108.6286,106.0458,106.9355,467856.0
2020-08-05 13:00:00,111.85,112.97,111.42,112.34,351670.0,106.9929,108.0642,106.5815,107.4616,351670.0
2020-08-05 13:30:00,112.39,112.89,111.88,112.84,108262.0,107.5094,107.9877,107.0216,107.9399,108262.0
2020-08-05 14:00:00,112.81,114.16,112.8,113.52,223689.0,107.9112,109.2025,107.9016,108.5903,223689.0
2020-08-05 14:30:00,113.49,114.55,113.21,114.14,150314.0,108.5616,109.5756,108.2938,109.1834,150314.0
2020-08-05 15:00:00,114.04,114.2,112.98,113.86,188452.0,109.0878,109.2408,108.0738,108.9156,188452.0
2020-08-05 15:30:00,113.83,114.26,113.35,113.4,221631.0,108.8869,109.2982,108.4277,108.4755,221631.0
2020-08-06 09:30:00,117.57,117.62,113.53,115.8,578205.0,112.4645,112.5123,108.5999,110.7713,578205.0
2020-08-06 10:00:00,115.64,115.78,111.53,111.65,403465.0,110.6183,110.7522,106.6868,106.8015,403465.0
2020-08-06 10:30:00,111.8,112.54,109.39,111.72,407929.0,106.945,107.6529,104.6397,106.8685,407929.0
2020-08-06 11:00:00,111.68,111.91,108.89,109.35,256592.0,106.8302,107.0503,104.1614,104.6014,256592.0
2020-08-06 11:30:00,109.41,111.53,109.41,111.24,282015.0,104.6588,106.6868,104.6588,106.4093,282015.0
2020-08-06 12:00:00,111.25,111.8,110.46,110.75,247084.0,106.4189,106.945,105.6632,105.9406,247084.0
2020-08-06 12:30:00,110.68,110.81,109.86,110.73,107794.0,105.8737,105.998,105.0893,105.9215,107794.0
2020-08-06 13:00:00,110.74,110.74,108.56,108.72,215381.0,105.9311,105.9311,103.8457,103.9988,215381.0
2020-08-06 13:30:00,108.74,110.21,108.71,109.2,162195.0,104.0179,105.4241,103.9892,104.4579,162195.0
2020-08-06 14:00:00,109.26,109.55,108.59,109.5,122054.0,104.5153,104.7927,103.8744,104.7449,122054.0
2020-08-06 14:30:00,109.47,110.62,109.46,110.29,187716.0,104.7162,105.8163,104.7066,105.5006,187716.0
2020-08-06 15:00:00,110.25,111.91,110.04,111.06,174378.0,105.4623,107.0503,105.2615,106.2372,174378.0
2020-08-06 15:30:00,111.14,111.97,110.86,111.81,186966.0,106.3137,107.1076,106.0458,106.9546,186966.0
2020-08-07 09:30:00,106.81,108.36,105.48,106.53,473959.0,102.1717,103.6544,100.8995,101.9039,473959.0
2020-08-07 10:00:00,106.51,106.52,102.76,104.64,494992.0,101.8847,101.8943,98.2976,100.096,494992.0
2020-08-07 10:30:00,104.75,106.62,104.38,106.21,283754.0,100.2012,101.99,99.8472,101.5978,283754.0
2020-08-07 11:00:00,106.25,107.13,105.25,105.25,212858.0,101.636,102.4778,100.6795,100.6795,212858.0
2020-08-07 11:30:00,105.26,105.49,103.7,104.33,228853.0,100.689,100.909,99.1968,99.7994,228853.0
2020-08-07 12:00:00,104.45,105.39,104.08,104.19,113117.0,99.9142,100.8134,99.5603,99.6655,113117.0
2020-08-07 12:30:00,104.15,104.89,103.2,103.28,175287.0,99.6272,100.3351,98.7185,98.795,175287.0
2020-08-07 13:00:00,103.25,103.42,101.86,102.77,251239.0,98.7663,98.9289,97.4367,98.3072,251239.0
2020-08-07 13:30:00,102.94,104.7,102.77,104.59,220651.0,98.4698,100.1533,98.3072,100.0481,220651.0
2020-08-07 14:00:00,104.74,105.48,104.03,104.79,171732.0,100.1916,100.8995,99.5124,100.2394,171732.0
2020-08-07 14:30:00,104.74,106.34,104.57,105.2,233783.0,100.1916,101.7221,100.029,100.6316,233783.0
2020-08-07 15:00:00,105.12,106.31,105.12,105.43,162440.0,100.5551,101.6934,100.5551,100.8516,162440.0
2020-08-07 15:30:00,105.47,105.48,103.7,104.44,189783.0,100.8899,100.8995,99.1968,99.9046,189783.0
2020-08-10 09:30:00,106.6,110.4,105.7,109.99,520732.0,101.9708,105.6058,101.1099,105.2136,520732.0
2020-08-10 10:00:00,109.98,111.32,108.55,108.55,410393.0,105.2041,106.4859,103.8362,103.8362,410393.0
2020-08-10 10:30:00,108.56,109.76,106.61,106.61,207293.0,103.8457,104.9936,101.9804,101.9804,207293.0
2020-08-10 11:00:00,106.5,108.15,105.31,105.62,176274.0,101.8752,103.4535,100.7369,101.0334,176274.0
2020-08-10 11:30:00,105.64,106.16,104.66,105.91,228483.0,101.0525,101.5499,100.1151,101.3108,228483.0
2020-08-10 12:00:00,105.91,105.97,104.66,104.88,129663.0,101.3108,101.3682,100.1151,100.3255,129663.0
2020-08-10 12:30:00,104.86,106.24,104.85,105.59,112608.0,100.3064,101.6265,100.2968,101.0047,112608.0
2020-08-10 13:00:00,105.65,106.1,105.11,106.0,104710.0,101.0621,101.4926,100.5455,101.3969,104710.0
2020-08-10 13:30:00,105.88,106.27,104.89,105.1,119972.0,101.2821,101.6552,100.3351,100.536,119972.0
2020-08-10 14:00:00,105.11,105.33,103.62,104.18,158384.0,100.5455,100.756,99.1202,99.6559,158384.0
2020-08-10 14:30:00,104.19,104.27,102.84,103.65,190919.0,99.6655,99.742,98.3741,99.1489,190919.0
2020-08-10 15:00:00,103.69,103.76,102.98,103.17,111446.0,99.1872,99.2542,98.508,98.6898,111446.0
2020-08-10 15:30:00,103.1,103.21,102.08,102.8,183009.0,98.6228,98.7281,97.6471,98.3359,183009.0
2020-08-11 09:30:00,92.23,94.67,89.25,91.0,975994.0,88.2249,90.5589,85.3743,87.0483,975994.0
2020-08-11 10:00:00,90.96,92.2,90.0,90.82,427026.0,87.01,88.1962,86.0917,86.8761,427026.0
2020-08-11 10:30:00,90.84,91.49,90.03,90.85,269181.0,86.8952,87.517,86.1204,86.9048,269181.0
2020-08-11 11:00:00,90.84,91.22,89.8,89.83,251138.0,86.8952,87.2587,85.9004,85.9291,251138.0
2020-08-11 11:30:00,89.85,90.16,88.01,88.7,343533.0,85.9482,86.2448,84.1881,84.8482,343533.0
2020-08-11 12:00:00,88.79,90.4,88.5,90.25,316251.0,84.9342,86.4743,84.6568,86.3308,316251.0
2020-08-11 12:30:00,90.22,90.5,88.88,88.96,217224.0,86.3022,86.57,85.0203,85.0969,217224.0
2020-08-11 13:00:00,88.98,89.37,87.4,88.05,355342.0,85.116,85.4891,83.6046,84.2264,355342.0
2020-08-11 13:30:00,88.07,88.34,86.25,86.62,391065.0,84.2455,84.5038,82.5045,82.8585,391065.0
2020-08-11 14:00:00,86.61,87.39,86.0,86.33,334956.0,82.8489,83.595,82.2654,82.5811,334956.0
2020-08-11 14:30:00,86.41,87.55,85.8,87.48,325664.0,82.6576,83.7481,82.0741,83.6811,325664.0
2020-08-11 15:00:00,87.51,87.94,85.77,86.03,331215.0,83.7098,84.1212,82.0454,82.2941,331215.0
2020-08-11 15:30:00,86.03,86.91,85.63,86.26,338679.0,82.2941,83.1359,81.9115,82.5141,338679.0
2020-08-12 09:30:00,91.95,92.91,89.63,90.22,629918.0,87.957,88.8753,85.7378,86.3022,629918.0
2020-08-12 10:00:00,90.25,90.38,88.29,90.25,301826.0,86.3308,86.4552,84.456,86.3308,301826.0
2020-08-12 10:30:00,90.15,91.2,89.25,91.0,253620.0,86.2352,87.2396,85.3743,87.0483,253620.0
2020-08-12 11:00:00,91.01,91.38,89.9,89.98,272712.0,87.0578,87.4118,85.996,86.0726,272712.0
2020-08-12 11:30:00,90.05,90.65,89.65,90.45,160441.0,86.1395,86.7135,85.7569,86.5222,160441.0
2020-08-12 12:00:00,90.43,91.87,90.41,91.63,257805.0,86.503,87.8805,86.4839,87.6509,257805.0
2020-08-12 12:30:00,91.66,91.9,91.03,91.4,154317.0,87.6796,87.9092,87.077,87.4309,154317.0
2020-08-12 13:00:00,91.41,91.84,90.29,90.33,116287.0,87.4405,87.8518,86.3691,86.4074,116287.0
2020-08-12 13:30:00,90.28,90.81,89.82,90.73,93361.0,86.3595,86.8665,85.9195,86.79,93361.0
2020-08-12 14:00:00,90.68,91.1,89.95,89.95,85224.0,86.7422,87.1439,86.0439,86.0439,85224.0
2020-08-12 14:30:00,89.99,90.3,89.27,89.34,145395.0,86.0821,86.3787,85.3934,85.4604,145395.0
2020-08-12 15:00:00,89.39,89.74,87.61,88.19,205277.0,85.5082,85.843,83.8055,84.3603,205277.0
2020-08-12 15:30:00,88.22,88.22,87.14,87.26,237954.0,84.389,84.389,83.3559,83.4707,237954.0
2020-08-13 09:30:00,90.79,91.95,89.21,91.4,421945.0,86.8474,87.957,85.336,87.4309,421945.0
2020-08-13 10:00:00,91.37,93.66,91.12,93.36,391227.0,87.4022,89.5928,87.1631,89.3058,391227.0
2020-08-13 10:30:00,93.36,94.87,93.07,93.8,342367.0,89.3058,90.7502,89.0284,89.7267,342367.0
2020-08-13 11:00:00,93.79,94.64,93.33,94.3,208956.0,89.7171,90.5302,89.2771,90.205,208956.0
2020-08-13 11:30:00,94.32,94.79,93.27,93.54,190638.0,90.2241,90.6737,89.2197,89.478,190638.0
2020-08-13 12:00:00,93.62,93.74,93.18,93.49,69109.0,89.5545,89.6693,89.1336,89.4301,69109.0
2020-08-13 12:30:00,93.52,94.64,93.44,94.42,160089.0,89.4588,90.5302,89.3823,90.3198,160089.0
2020-08-13 13:00:00,94.42,95.2,94.18,94.55,203742.0,90.3198,91.0659,90.0902,90.4441,203742.0
2020-08-13 13:30:00,94.52,95.03,93.73,93.8,257460.0,90.4154,90.9033,89.6597,89.7267,257460.0
2020-08-13 14:00:00,93.78,93.82,90.8,91.47,380872.0,89.7076,89.7458,86.857,87.4979,380872.0
2020-08-13 14:30:00,91.31,93.0,90.79,92.46,273438.0,87.3448,88.9614,86.8474,88.4449,273438.0
2020-08-13 15:00:00,92.46,92.94,91.81,92.27,117578.0,88.4449,88.904,87.8231,88.2631,117578.0
2020-08-13 15:30:00,92.3,93.54,90.67,93.35,267892.0,88.2918,89.478,86.7326,89.2962,267892.0
2020-08-14 09:30:00,92.6,93.78,91.25,92.01,265507.0,88.5788,89.7076,87.2874,88.0144,265507.0
2020-08-14 10:00:00,92.0,92.0,89.39,90.26,309964.0,88.0049,88.0049,85.5082,86.3404,309964.0
2020-08-14 10:30:00,90.49,91.92,90.31,91.55,132953.0,86.5604,87.9283,86.3882,87.5744,132953.0
2020-08-14 11:00:00,91.68,91.97,90.32,90.81,178737.0,87.6987,87.9762,86.3978,86.8665,178737.0
2020-08-14 11:30:00,90.65,91.12,90.14,90.55,101333.0,86.7135,87.1631,86.2256,86.6178,101333.0
2020-08-14 12:00:00,90.59,90.7,89.88,89.95,102083.0,86.6561,86.7613,85.9769,86.0439,102083.0
2020-08-14 12:30:00,90.07,90.33,89.25,89.84,220988.0,86.1587,86.4074,85.3743,85.9387,220988.0
2020-08-14 13:00:00,89.81,90.96,89.5,90.9,148383.0,85.91,87.01,85.6134,86.9526,148383.0
2020-08-14 13:30:00,90.89,91.12,90.39,91.01,108555.0,86.9431,87.1631,86.4648,87.0578,108555.0
2020-08-14 14:00:00,91.12,91.71,91.03,91.46,196679.0,87.1631,87.7274,87.077,87.4883,196679.0
2020-08-14 14:30:00,91.47,91.82,90.85,91.02,169166.0,87.4979,87.8327,86.9048,87.0674,169166.0
2020-08-14 15:00:00,91.03,91.61,90.66,91.61,131670.0,87.077,87.6318,86.723,87.6318,131670.0
2020-08-14 15:30:00,91.59,92.18,91.15,92.03,261923.0,87.6127,88.177,87.1918,88.0336,261923.0
2020-08-17 09:30:00,100.2,101.77,98.9,99.9,663508.0,95.8488,97.3506,94.6052,95.5618,663508.0
2020-08-17 10:00:00,99.94,101.53,99.47,101.48,350212.0,95.6001,97.121,95.1505,97.0732,350212.0
2020-08-17 10:30:00,101.45,103.53,101.3,101.9,478898.0,97.0445,99.0342,96.901,97.4749,478898.0
2020-08-17 11:00:00,101.88,102.29,100.91,102.21,191440.0,97.4558,97.848,96.5279,97.7715,191440.0
2020-08-17 11:30:00,102.33,103.13,101.95,103.13,182595.0,97.8863,98.6515,97.5228,98.6515,182595.0
2020-08-17 12:00:00,103.16,103.51,102.78,103.05,206535.0,98.6802,99.015,98.3167,98.575,206535.0
2020-08-17 12:30:00,103.05,103.13,102.44,102.63,100084.0,98.575,98.6515,97.9915,98.1732,100084.0
2020-08-17 13:00:00,102.62,103.48,102.35,103.29,78534.0,98.1637,98.9863,97.9054,98.8046,78534.0
2020-08-17 13:30:00,103.32,103.32,101.78,102.03,141656.0,98.8333,98.8333,97.3602,97.5993,141656.0
2020-08-17 14:00:00,102.0,102.86,101.71,102.79,136782.0,97.5706,98.3933,97.2932,98.3263,136782.0
2020-08-17 14:30:00,102.79,102.88,102.2,102.58,105143.0,98.3263,98.4124,97.7619,98.1254,105143.0
2020-08-17 15:00:00,102.49,103.14,102.45,102.92,240257.0,98.0393,98.6611,98.0011,98.4506,240257.0
2020-08-17 15:30:00,102.93,104.1,102.7,103.87,300734.0,98.4602,99.5794,98.2402,99.3594,300734.0
2020-08-18 09:30:00,109.41,109.43,103.64,103.88,605139.0,104.6588,104.6779,99.1394,99.369,605139.0
2020-08-18 10:00:00,103.81,104.89,100.07,100.4,637233.0,99.302,100.3351,95.7244,96.0401,637233.0
2020-08-18 10:30:00,100.37,102.35,99.5,101.34,399377.0,96.0114,97.9054,95.1792,96.9393,399377.0
2020-08-18 11:00:00,101.36,101.99,100.32,101.54,133839.0,96.9584,97.561,95.9636,97.1306,133839.0
2020-08-18 11:30:00,101.6,103.44,101.34,102.72,163335.0,97.188,98.9481,96.9393,98.2593,163335.0
2020-08-18 12:00:00,102.61,103.65,102.14,103.49,139782.0,98.1541,99.1489,97.7045,98.9959,139782.0
2020-08-18 12:30:00,103.5,103.88,103.04,103.3,142618.0,99.0055,99.369,98.5654,98.8141,142618.0
2020-08-18 13:00:00,103.14,103.65,102.38,102.98,114135.0,98.6611,99.1489,97.9341,98.508,114135.0
2020-08-18 13:30:00,102.99,103.75,102.93,103.01,91751.0,98.5176,99.2446,98.4602,98.5367,91751.0
2020-08-18 14:00:00,103.0,103.24,102.29,102.62,59429.0,98.5272,98.7568,97.848,98.1637,59429.0
2020-08-18 14:30:00,102.55,103.22,102.46,102.9,92770.0,98.0967,98.7376,98.0106,98.4315,92770.0
2020-08-18 15:00:00,102.9,103.43,102.6,102.87,87257.0,98.4315,98.9385,98.1445,98.4028,87257.0
2020-08-18 15:30:00,102.85,103.16,102.29,102.6,148118.0,98.3837,98.6802,97.848,98.1445,148118.0
2020-08-19 09:30:00,100.65,102.33,98.58,98.98,369177.0,96.2792,97.8863,94.2991,94.6817,369177.0
2020-08-19 10:00:00,98.98,100.77,98.13,99.53,227191.0,94.6817,96.394,93.8687,95.2079,227191.0
2020-08-19 10:30:00,99.5,100.66,95.66,96.27,417570.0,95.1792,96.2888,91.5059,92.0894,417570.0
2020-08-19 11:00:00,96.35,96.92,94.9,95.57,435370.0,92.166,92.7112,90.7789,91.4198,435370.0
2020-08-19 11:30:00,95.55,97.46,95.55,96.99,305162.0,91.4007,93.2278,91.4007,92.7782,305162.0
2020-08-19 12:00:00,96.95,97.86,96.75,96.9,168600.0,92.7399,93.6104,92.5486,92.6921,168600.0
2020-08-19 12:30:00,96.91,97.88,96.41,97.76,108016.0,92.7016,93.6295,92.2233,93.5147,108016.0
2020-08-19 13:00:00,97.71,97.87,96.65,97.2,129499.0,93.4669,93.6199,92.4529,92.979,129499.0
2020-08-19 13:30:00,97.21,98.84,97.21,98.09,138507.0,92.9886,94.5478,92.9886,93.8304,138507.0
2020-08-19 14:00:00,98.22,99.26,93.47,95.3,552513.0,93.9547,94.9496,89.411,91.1615,552513.0
2020-08-19 14:30:00,95.26,96.01,94.23,95.86,320088.0,91.1233,91.8407,90.138,91.6972,320088.0
2020-08-19 15:00:00,95.81,96.38,95.35,95.7,249085.0,91.6494,92.1946,91.2094,91.5442,249085.0
2020-08-19 15:30:00,95.7,95.88,94.25,94.75,271896.0,91.5442,91.7164,90.1571,90.6354,271896.0
2020-08-20 09:30:00,94.8,96.69,94.06,94.43,407535.0,90.6833,92.4912,89.9754,90.3293,407535.0
2020-08-20 10:00:00,94.36,95.97,93.6,95.48,306931.0,90.2624,91.8025,89.5354,91.3337,306931.0
2020-08-20 10:30:00,95.63,98.27,95.56,98.06,328332.0,91.4772,94.0026,91.4103,93.8017,328332.0
2020-08-20 11:00:00,98.02,99.25,97.27,98.73,315118.0,93.7634,94.94,93.046,94.4426,315118.0
2020-08-20 11:30:00,98.76,99.64,97.9,98.15,185284.0,94.4713,95.3131,93.6486,93.8878,185284.0
2020-08-20 12:00:00,98.22,98.28,97.1,97.15,207862.0,93.9547,94.0121,92.8834,92.9312,207862.0
2020-08-20 12:30:00,97.19,97.37,96.51,96.86,135660.0,92.9695,93.1417,92.319,92.6538,135660.0
2020-08-20 13:00:00,96.89,97.17,95.65,96.02,162148.0,92.6825,92.9503,91.4964,91.8503,162148.0
2020-08-20 13:30:00,96.05,96.79,95.8,96.3,153094.0,91.879,92.5868,91.6398,92.1181,153094.0
2020-08-20 14:00:00,96.38,97.28,95.82,97.11,138886.0,92.1946,93.0556,91.659,92.8929,138886.0
2020-08-20 14:30:00,97.09,97.47,96.45,97.33,111368.0,92.8738,93.2373,92.2616,93.1034,111368.0
2020-08-20 15:00:00,97.32,98.08,97.02,98.06,210595.0,93.0938,93.8208,92.8069,93.8017,210595.0
2020-08-20 15:30:00,98.03,99.37,97.75,98.95,336764.0,93.773,95.0548,93.5052,94.653,336764.0
2020-08-21 09:30:00,95.03,95.89,92.45,94.0,569167.0,90.9033,91.7259,88.4353,89.918,569167.0
2020-08-21 10:00:00,93.95,93.95,91.81,93.55,594961.0,89.8702,89.8702,87.8231,89.4875,594961.0
2020-08-21 10:30:00,93.55,95.21,92.28,95.02,367017.0,89.4875,91.0755,88.2727,90.8937,367017.0
2020-08-21 11:00:00,95.02,95.2,93.68,94.71,266925.0,90.8937,91.0659,89.6119,90.5972,266925.0
2020-08-21 11:30:00,94.64,94.64,92.94,93.54,195206.0,90.5302,90.5302,88.904,89.478,195206.0
2020-08-21 12:00:00,93.48,93.97,92.71,93.56,131923.0,89.4206,89.8893,88.684,89.4971,131923.0
2020-08-21 12:30:00,93.47,93.98,92.93,93.78,87488.0,89.411,89.8989,88.8945,89.7076,87488.0
2020-08-21 13:00:00,93.81,94.39,93.54,94.29,120549.0,89.7363,90.2911,89.478,90.1954,120549.0
2020-08-21 13:30:00,94.28,94.59,93.07,93.53,159688.0,90.1858,90.4824,89.0284,89.4684,159688.0
2020-08-21 14:00:00,93.44,94.05,93.24,93.65,76059.0,89.3823,89.9658,89.191,89.5832,76059.0
2020-08-21 14:30:00,93.66,94.25,93.59,94.21,124403.0,89.5928,90.1571,89.5258,90.1189,124403.0
2020-08-21 15:00:00,94.21,94.69,94.12,94.21,149510.0,90.1189,90.578,90.0328,90.1189,149510.0
2020-08-21 15:30:00,94.24,94.49,93.36,94.05,248093.0,90.1476,90.3867,89.3058,89.9658,248093.0
2020-08-24 09:30:00,97.01,97.17,94.3,94.46,416759.0,92.7973,92.9503,90.205,90.358,416759.0
2020-08-24 10:00:00,94.65,95.93,94.13,94.98,181909.0,90.5398,91.7642,90.0424,90.8554,181909.0
2020-08-24 10:30:00,95.0,95.08,92.55,92.79,264694.0,90.8746,90.9511,88.531,88.7605,264694.0
2020-08-24 11:00:00,92.77,94.07,92.76,93.47,228797.0,88.7414,89.985,88.7318,89.411,228797.0
2020-08-24 11:30:00,93.57,94.61,93.57,93.82,268834.0,89.5067,90.5015,89.5067,89.7458,268834.0
2020-08-24 12:00:00,93.78,94.58,93.78,94.05,175079.0,89.7076,90.4728,89.7076,89.9658,175079.0
2020-08-24 12:30:00,94.07,94.2,93.65,94.08,79562.0,89.985,90.1093,89.5832,89.9945,79562.0
2020-08-24 13:00:00,94.05,94.32,93.63,93.88,79804.0,89.9658,90.2241,89.5641,89.8032,79804.0
2020-08-24 13:30:00,93.81,94.27,93.54,93.85,93940.0,89.7363,90.1763,89.478,89.7745,93940.0
2020-08-24 14:00:00,93.88,94.47,93.73,93.86,121338.0,89.8032,90.3676,89.6597,89.7841,121338.0
2020-08-24 14:30:00,93.82,94.25,93.57,93.88,109148.0,89.7458,90.1571,89.5067,89.8032,109148.0
2020-08-24 15:00:00,93.84,94.07,93.21,93.48,106816.0,89.765,89.985,89.1623,89.4206,106816.0
2020-08-24 15:30:00,93.55,93.58,92.83,92.86,155112.0,89.4875,89.5162,88.7988,88.8275,155112.0
2020-08-25 09:30:00,92.67,92.67,90.66,91.96,314921.0,88.6458,88.6458,86.723,87.9666,314921.0
2020-08-25 10:00:00,91.89,91.91,90.33,90.98,254149.0,87.8996,87.9188,86.4074,87.0291,254149.0
2020-08-25 10:30:00,90.9,91.28,88.77,89.15,395581.0,86.9526,87.3161,84.9151,85.2786,395581.0
2020-08-25 11:00:00,89.15,89.85,88.22,88.53,245043.0,85.2786,85.9482,84.389,84.6855,245043.0
2020-08-25 11:30:00,88.61,89.28,87.9,89.14,203810.0,84.7621,85.403,84.0829,85.2691,203810.0
2020-08-25 12:00:00,89.15,89.43,88.13,88.17,116907.0,85.2786,85.5465,84.3029,84.3412,116907.0
2020-08-25 12:30:00,88.18,89.07,88.02,88.67,142862.0,84.3507,85.2021,84.1977,84.8195,142862.0
2020-08-25 13:00:00,88.63,89.69,88.5,89.67,142559.0,84.7812,85.7952,84.6568,85.776,142559.0
2020-08-25 13:30:00,89.66,90.94,89.45,90.8,215442.0,85.7665,86.9909,85.5656,86.857,215442.0
2020-08-25 14:00:00,90.86,90.88,90.31,90.68,118326.0,86.9144,86.9335,86.3882,86.7422,118326.0
2020-08-25 14:30:00,90.72,91.5,90.39,91.4,146523.0,86.7804,87.5266,86.4648,87.4309,146523.0
2020-08-25 15:00:00,91.46,92.0,91.08,91.79,115652.0,87.4883,88.0049,87.1248,87.804,115652.0
2020-08-25 15:30:00,91.82,92.57,91.72,92.55,277580.0,87.8327,88.5501,87.737,88.531,277580.0
2020-08-26 09:30:00,90.43,93.54,90.25,92.95,511870.0,86.503,89.478,86.3308,88.9136,511870.0
2020-08-26 10:00:00,92.9,95.36,92.35,95.19,371179.0,88.8658,91.2189,88.3397,91.0563,371179.0
2020-08-26 10:30:00,95.19,95.99,93.36,94.36,388448.0,91.0563,91.8216,89.3058,90.2624,388448.0
2020-08-26 11:00:00,94.27,96.26,94.15,96.19,347281.0,90.1763,92.0799,90.0615,92.0129,347281.0
2020-08-26 11:30:00,96.18,96.79,95.47,95.52,257157.0,92.0033,92.5868,91.3242,91.372,257157.0
2020-08-26 12:00:00,95.61,96.0,95.3,95.52,117420.0,91.4581,91.8312,91.1615,91.372,117420.0
2020-08-26 12:30:00,95.59,96.0,95.22,95.29,111199.0,91.439,91.8312,91.085,91.152,111199.0
2020-08-26 13:00:00,95.32,97.02,95.3,96.59,293415.0,91.1807,92.8069,91.1615,92.3955,293415.0
2020-08-26 13:30:00,96.63,97.22,96.57,96.99,159629.0,92.4338,92.9982,92.3764,92.7782,159629.0
2020-08-26 14:00:00,97.03,97.27,96.76,97.01,151439.0,92.8164,93.046,92.5581,92.7973,151439.0
2020-08-26 14:30:00,97.05,97.11,95.74,95.85,147697.0,92.8356,92.8929,91.5824,91.6877,147697.0
2020-08-26 15:00:00,95.82,97.01,95.61,97.0,190220.0,91.659,92.7973,91.4581,92.7877,190220.0
2020-08-26 15:30:00,97.02,97.17,96.33,97.16,255602.0,92.8069,92.9503,92.1468,92.9408,255602.0
2020-08-27 09:30:00,100.37,100.59,93.06,93.33,703432.0,96.0114,96.2218,89.0188,89.2771,703432.0
2020-08-27 10:00:00,93.34,93.34,89.88,92.5,759441.0,89.2867,89.2867,85.9769,88.4831,759441.0
2020-08-27 10:30:00,92.52,92.62,89.82,90.9,447650.0,88.5023,88.5979,85.9195,86.9526,447650.0
2020-08-27 11:00:00,90.83,92.22,90.69,91.14,345937.0,86.8857,88.2153,86.7517,87.1822,345937.0
2020-08-27 11:30:00,91.3,93.58,91.3,92.56,330511.0,87.3353,89.5162,87.3353,88.5405,330511.0
2020-08-27 12:00:00,92.56,93.15,91.72,91.72,163209.0,88.5405,89.1049,87.737,87.737,163209.0
2020-08-27 12:30:00,91.97,92.41,90.83,91.03,174001.0,87.9762,88.397,86.8857,87.077,174001.0
2020-08-27 13:00:00,90.9,93.1,90.75,93.01,233846.0,86.9526,89.0571,86.8091,88.971,233846.0
2020-08-27 13:30:00,92.98,93.84,92.58,93.82,166419.0,88.9423,89.765,88.5597,89.7458,166419.0
2020-08-27 14:00:00,93.82,93.92,93.32,93.86,134967.0,89.7458,89.8415,89.2675,89.7841,134967.0
2020-08-27 14:30:00,93.87,94.44,93.1,93.1,233493.0,89.7936,90.3389,89.0571,89.0571,233493.0
2020-08-27 15:00:00,93.15,94.04,93.15,93.82,94572.0,89.1049,89.9563,89.1049,89.7458,94572.0
2020-08-27 15:30:00,93.8,94.13,92.49,92.81,214032.0,89.7267,90.0424,88.4736,88.7797,214032.0
2020-08-28 09:30:00,97.3,97.6,95.34,97.33,610754.0,93.0747,93.3617,91.1998,93.1034,610754.0
2020-08-28 10:00:00,97.37,97.92,96.04,97.62,374913.0,93.1417,93.6678,91.8694,93.3808,374913.0
2020-08-28 10:30:00,97.76,98.28,96.77,97.79,264661.0,93.5147,94.0121,92.5677,93.5434,264661.0
2020-08-28 11:00:00,97.81,98.86,97.44,98.57,263989.0,93.5626,94.567,93.2086,94.2895,263989.0
2020-08-28 11:30:00,98.6,99.36,98.16,98.49,228081.0,94.3182,95.0452,93.8974,94.213,228081.0
2020-08-28 12:00:00,98.55,99.71,98.55,99.7,266383.0,94.2704,95.38,94.2704,95.3705,266383.0
2020-08-28 12:30:00,99.71,99.85,98.83,99.21,147383.0,95.38,95.514,94.5383,94.9018,147383.0
2020-08-28 13:00:00,99.21,99.28,98.3,98.47,156785.0,94.9018,94.9687,94.0313,94.1939,156785.0
2020-08-28 13:30:00,98.41,98.85,97.77,98.09,139153.0,94.1365,94.5574,93.5243,93.8304,139153.0
2020-08-28 14:00:00,98.07,98.4,97.73,98.37,106741.0,93.8113,94.1269,93.486,94.0982,106741.0
2020-08-28 14:30:00,98.37,98.76,98.13,98.28,114356.0,94.0982,94.4713,93.8687,94.0121,114356.0
2020-08-28 15:00:00,98.2,98.54,97.68,98.5,133108.0,93.9356,94.2609,93.4382,94.2226,133108.0
2020-08-28 15:30:00,98.51,99.05,98.32,98.63,258120.0,94.2322,94.7487,94.0504,94.3469,258120.0
2020-08-31 09:30:00,99.5,101.05,98.4,99.52,410220.0,95.1792,96.6619,94.1269,95.1983,410220.0
2020-08-31 10:00:00,99.5,101.6,99.44,100.77,224319.0,95.1792,97.188,95.1218,96.394,224319.0
2020-08-31 10:30:00,100.72,100.9,98.46,98.54,182312.0,96.3462,96.5184,94.1843,94.2609,182312.0
2020-08-31 11:00:00,98.57,100.37,98.51,99.45,142375.0,94.2895,96.0114,94.2322,95.1313,142375.0
2020-08-31 11:30:00,99.57,100.66,99.42,100.59,109542.0,95.2461,96.2888,95.1026,96.2218,109542.0
2020-08-31 12:00:00,100.61,101.43,100.43,101.02,110638.0,96.241,97.0254,96.0688,96.6332,110638.0
2020-08-31 12:30:00,101.05,101.34,100.74,101.26,87772.0,96.6619,96.9393,96.3653,96.8627,87772.0
2020-08-31 13:00:00,101.28,101.95,101.07,101.68,97583.0,96.8819,97.5228,96.681,97.2645,97583.0
2020-08-31 13:30:00,101.74,102.6,101.7,102.52,162951.0,97.3219,98.1445,97.2836,98.068,162951.0
2020-08-31 14:00:00,102.58,102.66,101.2,101.27,128309.0,98.1254,98.2019,96.8053,96.8723,128309.0
2020-08-31 14:30:00,101.27,101.65,100.93,101.52,194900.0,96.8723,97.2358,96.5471,97.1114,194900.0
2020-08-31 15:00:00,101.61,101.65,99.89,100.18,201120.0,97.1975,97.2358,95.5522,95.8296,201120.0
2020-08-31 15:30:00,100.2,100.7,99.67,100.17,238585.0,95.8488,96.3271,95.3418,95.8201,238585.0
2020-09-01 09:30:00,104.0,104.1,99.73,100.22,514040.0,99.4837,99.5794,95.3992,95.8679,514040.0
2020-09-01 10:00:00,100.23,100.23,97.55,97.8,364000.0,95.8775,95.8775,93.3138,93.553,364000.0
2020-09-01 10:30:00,97.75,98.35,95.84,98.14,354228.0,93.5052,94.0791,91.6781,93.8782,354228.0
2020-09-01 11:00:00,98.13,98.73,97.21,97.4,200916.0,93.8687,94.4426,92.9886,93.1704,200916.0
2020-09-01 11:30:00,97.35,97.66,96.55,97.16,117592.0,93.1225,93.4191,92.3573,92.9408,117592.0
2020-09-01 12:00:00,97.13,98.02,96.95,97.9,106472.0,92.9121,93.7634,92.7399,93.6486,106472.0
2020-09-01 12:30:00,97.84,98.52,97.52,98.08,95264.0,93.5912,94.2417,93.2851,93.8208,95264.0
2020-09-01 13:00:00,98.03,98.05,96.71,97.56,129788.0,93.773,93.7921,92.5103,93.3234,129788.0
2020-09-01 13:30:00,97.63,97.78,96.45,96.98,110031.0,93.3904,93.5339,92.2616,92.7686,110031.0
2020-09-01 14:00:00,97.0,97.35,96.07,96.38,124376.0,92.7877,93.1225,91.8981,92.1946,124376.0
2020-09-01 14:30:00,96.38,96.47,95.45,95.6,180938.0,92.1946,92.2807,91.305,91.4485,180938.0
2020-09-01 15:00:00,95.56,96.17,94.9,95.48,176977.0,91.4103,91.9938,90.7789,91.3337,176977.0
2020-09-01 15:30:00,95.57,97.33,95.56,97.26,226744.0,91.4198,93.1034,91.4103,93.0364,226744.0
2020-09-02 09:30:00,95.08,95.34,91.45,92.09,596505.0,90.9511,91.1998,87.4787,88.0909,596505.0
2020-09-02 10:00:00,92.1,95.06,91.4,93.9,409893.0,88.1005,90.932,87.4309,89.8223,409893.0
2020-09-02 10:30:00,93.86,95.5,93.64,95.5,233618.0,89.7841,91.3529,89.5736,91.3529,233618.0
2020-09-02 11:00:00,95.42,96.0,94.06,94.2,149219.0,91.2763,91.8312,89.9754,90.1093,149219.0
2020-09-02 11:30:00,94.35,97.18,94.32,97.17,171315.0,90.2528,92.9599,90.2241,92.9503,171315.0
2020-09-02 12:00:00,97.18,97.18,95.21,95.26,186235.0,92.9599,92.9599,91.0755,91.1233,186235.0
2020-09-02 12:30:00,95.22,96.19,95.1,95.99,77819.0,91.085,92.0129,90.9702,91.8216,77819.0
2020-09-02 13:00:00,95.91,96.17,95.16,96.17,95306.0,91.7451,91.9938,91.0276,91.9938,95306.0
2020-09-02 13:30:00,96.08,96.34,95.57,95.64,104073.0,91.9077,92.1564,91.4198,91.4868,104073.0
2020-09-02 14:00:00,95.58,96.3,95.28,96.27,81896.0,91.4294,92.1181,91.1424,92.0894,81896.0
2020-09-02 14:30:00,96.35,97.18,96.33,97.03,104290.0,92.166,92.9599,92.1468,92.8164,104290.0
2020-09-02 15:00:00,97.06,97.77,96.81,96.92,179840.0,92.8451,93.5243,92.606,92.7112,179840.0
2020-09-02 15:30:00,96.96,97.82,96.53,97.71,155451.0,92.7495,93.5721,92.3381,93.4669,155451.0
2020-09-03 09:30:00,96.07,97.36,93.7,96.45,483682.0,91.8981,93.1321,89.631,92.2616,483682.0
2020-09-03 10:00:00,96.39,97.64,94.52,94.84,278291.0,92.2042,93.3999,90.4154,90.7215,278291.0
2020-09-03 10:30:00,94.81,95.7,93.98,94.21,178800.0,90.6928,91.5442,89.8989,90.1189,178800.0
2020-09-03 11:00:00,94.15,94.15,90.49,91.62,544627.0,90.0615,90.0615,86.5604,87.6414,544627.0
2020-09-03 11:30:00,91.8,93.44,91.11,92.98,289231.0,87.8135,89.3823,87.1535,88.9423,289231.0
2020-09-03 12:00:00,92.98,94.21,92.66,92.85,213258.0,88.9423,90.1189,88.6362,88.8179,213258.0
2020-09-03 12:30:00,92.87,93.53,92.33,92.53,128263.0,88.8371,89.4684,88.3205,88.5118,128263.0
2020-09-03 13:00:00,92.6,94.07,92.13,94.02,118321.0,88.5788,89.985,88.1292,89.9371,118321.0
2020-09-03 13:30:00,93.8,94.05,92.48,93.67,88966.0,89.7267,89.9658,88.464,89.6023,88966.0
2020-09-03 14:00:00,93.73,95.73,93.59,95.57,180425.0,89.6597,91.5729,89.5258,91.4198,180425.0
2020-09-03 14:30:00,95.56,96.6,95.38,95.43,177956.0,91.4103,92.4051,91.2381,91.2859,177956.0
2020-09-03 15:00:00,95.46,95.73,94.55,94.62,145308.0,91.3146,91.5729,90.4441,90.5111,145308.0
2020-09-03 15:30:00,94.6,95.54,94.16,95.39,144445.0,90.4919,91.3911,90.0711,91.2476,144445.0
2020-09-04 09:30:00,94.0,94.78,90.32,90.88,511258.0,89.918,90.6641,86.3978,86.9335,511258.0
2020-09-04 10:00:00,90.85,91.65,89.03,89.13,499337.0,86.9048,87.6701,85.1638,85.2595,499337.0
2020-09-04 10:30:00,89.12,89.72,87.03,88.96,446628.0,85.2499,85.8239,83.2507,85.0969,446628.0
2020-09-04 11:00:00,89.03,89.28,87.04,87.76,292816.0,85.1638,85.403,83.2602,83.949,292816.0
2020-09-04 11:30:00,87.76,89.27,87.74,89.22,205999.0,83.949,85.3934,83.9298,85.3456,205999.0
2020-09-04 12:00:00,89.24,90.9,89.0,90.89,234548.0,85.3647,86.9526,85.1351,86.9431,234548.0
2020-09-04 12:30:00,90.89,91.5,89.97,90.47,148595.0,86.9431,87.5266,86.063,86.5413,148595.0
2020-09-04 13:00:00,90.36,90.36,89.07,89.86,134169.0,86.4361,86.4361,85.2021,85.9578,134169.0
2020-09-04 13:30:00,89.76,91.6,89.37,91.53,138240.0,85.8621,87.6222,85.4891,87.5553,138240.0
2020-09-04 14:00:00,91.55,91.93,91.04,91.77,109431.0,87.5744,87.9379,87.0865,87.7848,109431.0
2020-09-04 14:30:00,91.7,93.55,91.63,93.35,260427.0,87.7179,89.4875,87.6509,89.2962,260427.0
2020-09-04 15:00:00,93.38,94.09,92.67,94.01,220663.0,89.3249,90.0041,88.6458,89.9276,220663.0
2020-09-04 15:30:00,94.02,94.17,93.09,93.35,243347.0,89.9371,90.0806,89.0475,89.2962,243347.0
2020-09-08 09:30:00,88.14,89.98,86.25,87.93,575993.0,84.3125,86.0726,82.5045,84.1116,575993.0
2020-09-08 10:00:00,88.0,91.78,87.54,91.63,356834.0,84.1786,87.7944,83.7385,87.6509,356834.0
2020-09-08 10:30:00,91.65,92.38,90.09,92.17,301438.0,87.6701,88.3684,86.1778,88.1675,301438.0
2020-09-08 11:00:00,92.2,93.01,91.49,92.47,219432.0,88.1962,88.971,87.517,88.4544,219432.0
2020-09-08 11:30:00,92.52,92.87,91.61,92.73,121527.0,88.5023,88.8371,87.6318,88.7032,121527.0
2020-09-08 12:00:00,92.82,93.8,92.67,93.55,196329.0,88.7892,89.7267,88.6458,89.4875,196329.0
2020-09-08 12:30:00,93.58,94.56,93.46,94.5,170880.0,89.5162,90.4537,89.4015,90.3963,170880.0
2020-09-08 13:00:00,94.54,94.68,93.5,93.66,138208.0,90.4346,90.5685,89.4397,89.5928,138208.0
2020-09-08 13:30:00,93.65,95.69,93.61,95.54,206500.0,89.5832,91.5346,89.5449,91.3911,206500.0
2020-09-08 14:00:00,95.56,95.79,94.17,94.82,193447.0,91.4103,91.6303,90.0806,90.7024,193447.0
2020-09-08 14:30:00,94.7,94.92,93.0,93.47,197825.0,90.5876,90.7981,88.9614,89.411,197825.0
2020-09-08 15:00:00,93.46,93.79,92.47,93.34,170813.0,89.4015,89.7171,88.4544,89.2867,170813.0
2020-09-08 15:30:00,93.34,93.5,91.92,92.18,192141.0,89.2867,89.4397,87.9283,88.177,192141.0
2020-09-09 09:30:00,94.0,97.88,93.89,97.67,615590.0,89.918,93.6295,89.8128,93.4286,615590.0
2020-09-09 10:00:00,97.76,98.8,96.39,97.89,379951.0,93.5147,94.5096,92.2042,93.6391,379951.0
2020-09-09 10:30:00,97.87,99.13,97.44,97.87,188492.0,93.6199,94.8252,93.2086,93.6199,188492.0
2020-09-09 11:00:00,97.99,98.2,96.21,97.49,219730.0,93.7347,93.9356,92.032,93.2564,219730.0
2020-09-09 11:30:00,97.56,98.11,96.84,97.16,127335.0,93.3234,93.8495,92.6347,92.9408,127335.0
2020-09-09 12:00:00,97.2,98.7,97.2,98.67,129816.0,92.979,94.4139,92.979,94.3852,129816.0
2020-09-09 12:30:00,98.69,99.5,98.62,99.35,169292.0,94.4043,95.1792,94.3374,95.0357,169292.0
2020-09-09 13:00:00,99.39,99.58,98.72,99.29,178226.0,95.0739,95.2557,94.433,94.9783,178226.0
2020-09-09 13:30:00,99.27,99.33,98.46,98.55,134386.0,94.9591,95.0165,94.1843,94.2704,134386.0
2020-09-09 14:00:00,98.62,99.18,97.83,99.18,123631.0,94.3374,94.8731,93.5817,94.8731,123631.0
2020-09-09 14:30:00,99.2,100.06,99.17,99.91,287315.0,94.8922,95.7148,94.8635,95.5714,287315.0
2020-09-09 15:00:00,99.87,100.61,99.63,100.59,212237.0,95.5331,96.241,95.3035,96.2218,212237.0
2020-09-09 15:30:00,100.56,100.6,99.65,100.13,207129.0,96.1931,96.2314,95.3226,95.7818,207129.0
2020-09-10 09:30:00,102.18,102.74,100.75,101.53,284454.0,97.7428,98.2785,96.3749,97.121,284454.0
2020-09-10 10:00:00,101.75,102.7,98.85,99.14,273520.0,97.3315,98.2402,94.5574,94.8348,273520.0
2020-09-10 10:30:00,99.29,100.45,97.61,98.22,270087.0,94.9783,96.0879,93.3712,93.9547,270087.0
2020-09-10 11:00:00,98.18,100.15,97.8,100.14,176392.0,93.9165,95.8009,93.553,95.7914,176392.0
2020-09-10 11:30:00,100.11,100.3,99.13,99.29,122681.0,95.7627,95.9444,94.8252,94.9783,122681.0
2020-09-10 12:00:00,99.17,99.54,98.25,98.92,111593.0,94.8635,95.2174,93.9834,94.6243,111593.0
2020-09-10 12:30:00,99.03,99.32,98.12,99.24,76287.0,94.7296,95.007,93.8591,94.9305,76287.0
2020-09-10 13:00:00,99.2,100.06,99.08,99.42,134598.0,94.8922,95.7148,94.7774,95.1026,134598.0
2020-09-10 13:30:00,99.45,99.63,98.51,98.56,144211.0,95.1313,95.3035,94.2322,94.28,144211.0
2020-09-10 14:00:00,98.46,98.7,96.0,96.06,254434.0,94.1843,94.4139,91.8312,91.8885,254434.0
2020-09-10 14:30:00,95.97,97.88,95.79,97.67,193475.0,91.8025,93.6295,91.6303,93.4286,193475.0
2020-09-10 15:00:00,97.78,97.78,95.92,96.6,179260.0,93.5339,93.5339,91.7546,92.4051,179260.0
2020-09-10 15:30:00,96.52,97.47,96.3,96.5,185133.0,92.3286,93.2373,92.1181,92.3094,185133.0
2020-09-11 09:30:00,97.81,100.06,97.13,97.91,441709.0,93.5626,95.7148,92.9121,93.6582,441709.0
2020-09-11 10:00:00,97.94,98.2,96.4,97.65,243761.0,93.6869,93.9356,92.2138,93.4095,243761.0
2020-09-11 10:30:00,97.77,97.89,96.25,96.87,212575.0,93.5243,93.6391,92.0703,92.6634,212575.0
2020-09-11 11:00:00,96.92,97.22,95.72,96.61,171734.0,92.7112,92.9982,91.5633,92.4147,171734.0
2020-09-11 11:30:00,96.53,97.47,96.2,96.88,111175.0,92.3381,93.2373,92.0225,92.6729,111175.0
2020-09-11 12:00:00,96.88,97.57,96.64,97.28,82281.0,92.6729,93.333,92.4434,93.0556,82281.0
2020-09-11 12:30:00,97.21,97.21,95.15,95.23,146365.0,92.9886,92.9886,91.0181,91.0946,146365.0
2020-09-11 13:00:00,95.24,95.5,93.75,94.19,166768.0,91.1042,91.3529,89.6789,90.0998,166768.0
2020-09-11 13:30:00,94.13,94.9,93.44,94.18,120279.0,90.0424,90.7789,89.3823,90.0902,120279.0
2020-09-11 14:00:00,94.18,94.79,93.96,94.48,102188.0,90.0902,90.6737,89.8797,90.3772,102188.0
2020-09-11 14:30:00,94.53,95.42,94.52,94.7,116815.0,90.425,91.2763,90.4154,90.5876,116815.0
2020-09-11 15:00:00,94.7,95.2,94.15,94.97,94803.0,90.5876,91.0659,90.0615,90.8459,94803.0
2020-09-11 15:30:00,95.1,95.21,94.11,94.59,195655.0,90.9702,91.0755,90.0232,90.4824,195655.0
2020-09-14 09:30:00,97.7,99.79,97.42,99.66,546369.0,93.4573,95.4566,93.1895,95.3322,546369.0
2020-09-14 10:00:00,99.74,101.49,99.74,100.74,508025.0,95.4087,97.0827,95.4087,96.3653,508025.0
2020-09-14 10:30:00,100.65,100.77,99.41,100.18,263509.0,96.2792,96.394,95.0931,95.8296,263509.0
2020-09-14 11:00:00,100.26,101.28,100.11,101.07,216751.0,95.9062,96.8819,95.7627,96.681,216751.0
2020-09-14 11:30:00,101.1,101.44,100.73,100.85,129325.0,96.7097,97.0349,96.3557,96.4705,129325.0
2020-09-14 12:00:00,100.72,101.13,100.07,100.43,71959.0,96.3462,96.7384,95.7244,96.0688,71959.0
2020-09-14 12:30:00,100.29,100.54,99.88,100.23,70399.0,95.9349,96.174,95.5427,95.8775,70399.0
2020-09-14 13:00:00,100.26,100.38,99.26,99.9,88873.0,95.9062,96.0209,94.9496,95.5618,88873.0
2020-09-14 13:30:00,99.91,100.92,99.82,100.86,94104.0,95.5714,96.5375,95.4853,96.4801,94104.0
2020-09-14 14:00:00,100.78,101.19,100.63,100.85,109615.0,96.4036,96.7958,96.2601,96.4705,109615.0
2020-09-14 14:30:00,100.9,101.52,100.81,101.52,116066.0,96.5184,97.1114,96.4323,97.1114,116066.0
2020-09-14 15:00:00,101.51,102.24,101.31,102.09,201809.0,97.1019,97.8002,96.9106,97.6567,201809.0
2020-09-14 15:30:00,102.1,102.28,101.79,101.88,169709.0,97.6663,97.8384,97.3697,97.4558,169709.0
2020-09-15 09:30:00,104.38,105.9,101.38,103.29,538633.0,99.8472,101.3012,96.9775,98.8046,538633.0
2020-09-15 10:00:00,103.28,103.51,100.8,101.79,310278.0,98.795,99.015,96.4227,97.3697,310278.0
2020-09-15 10:30:00,101.76,102.91,100.84,101.96,208683.0,97.341,98.4411,96.461,97.5323,208683.0
2020-09-15 11:00:00,101.98,102.69,101.34,102.6,122094.0,97.5515,98.2306,96.9393,98.1445,122094.0
2020-09-15 11:30:00,102.54,103.58,102.32,102.5,105853.0,98.0871,99.082,97.8767,98.0489,105853.0
2020-09-15 12:00:00,102.66,104.22,102.66,104.1,133978.0,98.2019,99.6942,98.2019,99.5794,133978.0
2020-09-15 12:30:00,104.21,104.88,104.09,104.86,130135.0,99.6846,100.3255,99.5698,100.3064,130135.0
2020-09-15 13:00:00,104.84,105.03,103.57,103.91,144905.0,100.2873,100.469,99.0724,99.3977,144905.0
2020-09-15 13:30:00,103.82,104.02,103.2,103.47,135108.0,99.3116,99.5029,98.7185,98.9768,135108.0
2020-09-15 14:00:00,103.47,103.65,102.7,103.52,89953.0,98.9768,99.1489,98.2402,99.0246,89953.0
2020-09-15 14:30:00,103.51,103.99,102.99,103.86,88856.0,99.015,99.4742,98.5176,99.3498,88856.0
2020-09-15 15:00:00,103.89,103.95,102.68,102.72,135584.0,99.3785,99.4359,98.2211,98.2593,135584.0
2020-09-15 15:30:00,102.67,102.69,101.23,102.12,239101.0,98.2115,98.2306,96.834,97.6854,239101.0
2020-09-16 09:30:00,105.03,105.35,102.0,102.62,294288.0,100.469,100.7751,97.5706,98.1637,294288.0
2020-09-16 10:00:00,102.64,103.79,101.16,102.18,212521.0,98.1828,99.2829,96.7671,97.7428,212521.0
2020-09-16 10:30:00,102.08,103.59,101.98,103.38,135985.0,97.6471,99.0916,97.5515,98.8907,135985.0
2020-09-16 11:00:00,103.35,104.13,103.2,103.89,106071.0,98.862,99.6081,98.7185,99.3785,106071.0
2020-09-16 11:30:00,103.79,104.23,102.79,103.06,98243.0,99.2829,99.7038,98.3263,98.5846,98243.0
2020-09-16 12:00:00,103.1,103.78,102.55,103.77,148147.0,98.6228,99.2733,98.0967,99.2637,148147.0
2020-09-16 12:30:00,103.68,104.21,103.49,104.21,98001.0,99.1776,99.6846,98.9959,99.6846,98001.0
2020-09-16 13:00:00,104.13,104.24,102.35,102.35,130749.0,99.6081,99.7133,97.9054,97.9054,130749.0
2020-09-16 13:30:00,102.3,102.86,101.52,102.78,121902.0,97.8576,98.3933,97.1114,98.3167,121902.0
2020-09-16 14:00:00,102.74,104.5,101.98,103.67,297270.0,98.2785,99.962,97.5515,99.1681,297270.0
2020-09-16 14:30:00,103.7,104.9,101.65,102.97,210208.0,99.1968,100.3447,97.2358,98.4985,210208.0
2020-09-16 15:00:00,103.0,103.62,101.91,102.2,105495.0,98.5272,99.1202,97.4845,97.7619,105495.0
2020-09-16 15:30:00,102.06,102.58,101.27,102.39,164730.0,97.628,98.1254,96.8723,97.9437,164730.0
2020-09-17 09:30:00,97.51,97.9,95.23,97.47,557660.0,93.2756,93.6486,91.0946,93.2373,557660.0
2020-09-17 10:00:00,97.53,98.23,96.54,97.46,289498.0,93.2947,93.9643,92.3477,93.2278,289498.0
2020-09-17 10:30:00,97.45,98.54,96.75,98.0,195739.0,93.2182,94.2609,92.5486,93.7443,195739.0
2020-09-17 11:00:00,98.14,99.76,97.87,99.27,196753.0,93.8782,95.4279,93.6199,94.9591,196753.0
2020-09-17 11:30:00,99.23,99.39,97.44,97.5,125264.0,94.9209,95.0739,93.2086,93.266,125264.0
2020-09-17 12:00:00,97.46,97.82,96.6,97.53,142318.0,93.2278,93.5721,92.4051,93.2947,142318.0
2020-09-17 12:30:00,97.45,98.3,97.25,98.24,130157.0,93.2182,94.0313,93.0269,93.9739,130157.0
2020-09-17 13:00:00,98.24,98.81,98.18,98.5,114619.0,93.9739,94.5191,93.9165,94.2226,114619.0
2020-09-17 13:30:00,98.53,98.78,98.11,98.32,82754.0,94.2513,94.4904,93.8495,94.0504,82754.0
2020-09-17 14:00:00,98.37,99.13,98.33,98.4,95463.0,94.0982,94.8252,94.06,94.1269,95463.0
2020-09-17 14:30:00,98.34,98.74,98.2,98.68,85546.0,94.0695,94.4522,93.9356,94.3948,85546.0
2020-09-17 15:00:00,98.57,98.57,97.75,98.14,142013.0,94.2895,94.2895,93.5052,93.8782,142013.0
2020-09-17 15:30:00,98.16,99.0,97.98,98.8,176212.0,93.8974,94.7009,93.7252,94.5096,176212.0
2020-09-18 09:30:00,99.39,100.63,97.24,98.32,337578.0,95.0739,96.2601,93.0173,94.0504,337578.0
2020-09-18 10:00:00,98.28,99.54,97.75,98.38,192563.0,94.0121,95.2174,93.5052,94.1078,192563.0
2020-09-18 10:30:00,98.37,99.37,97.8,97.92,143711.0,94.0982,95.0548,93.553,93.6678,143711.0
2020-09-18 11:00:00,98.01,99.29,97.66,98.95,120559.0,93.7539,94.9783,93.4191,94.653,120559.0
2020-09-18 11:30:00,98.95,99.0,97.62,98.07,116666.0,94.653,94.7009,93.3808,93.8113,116666.0
2020-09-18 12:00:00,98.05,100.3,98.05,100.03,188348.0,93.7921,95.9444,93.7921,95.6861,188348.0
2020-09-18 12:30:00,100.06,100.28,99.61,99.96,97693.0,95.7148,95.9253,95.2844,95.6192,97693.0
2020-09-18 13:00:00,99.93,100.3,98.62,98.62,121642.0,95.5905,95.9444,94.3374,94.3374,121642.0
2020-09-18 13:30:00,98.6,98.62,97.34,98.36,170370.0,94.3182,94.3374,93.113,94.0887,170370.0
2020-09-18 14:00:00,98.4,98.43,97.59,97.95,98633.0,94.1269,94.1556,93.3521,93.6965,98633.0
2020-09-18 14:30:00,97.9,97.95,96.54,96.83,128696.0,93.6486,93.6965,92.3477,92.6251,128696.0
2020-09-18 15:00:00,96.84,97.33,96.16,96.39,135601.0,92.6347,93.1034,91.9842,92.2042,135601.0
2020-09-18 15:30:00,96.43,96.81,95.19,95.35,309641.0,92.2425,92.606,91.0563,91.2094,309641.0
2020-09-21 09:30:00,89.83,92.65,89.01,91.65,623337.0,85.9291,88.6266,85.1447,87.6701,623337.0
2020-09-21 10:00:00,91.58,91.67,87.55,87.77,580605.0,87.6031,87.6892,83.7481,83.9585,580605.0
2020-09-21 10:30:00,87.65,88.84,86.1,88.42,469667.0,83.8438,84.9821,82.3611,84.5803,469667.0
2020-09-21 11:00:00,88.37,89.92,87.35,88.2,417588.0,84.5325,86.0152,83.5568,84.3699,417588.0
2020-09-21 11:30:00,88.15,89.38,87.36,89.11,203260.0,84.322,85.4986,83.5663,85.2404,203260.0
2020-09-21 12:00:00,89.21,90.07,89.07,89.54,186554.0,85.336,86.1587,85.2021,85.6517,186554.0
2020-09-21 12:30:00,89.54,89.85,88.53,88.64,146942.0,85.6517,85.9482,84.6855,84.7908,146942.0
2020-09-21 13:00:00,88.8,89.25,88.1,88.87,126745.0,84.9438,85.3743,84.2742,85.0108,126745.0
2020-09-21 13:30:00,88.96,89.02,88.17,88.87,117820.0,85.0969,85.1543,84.3412,85.0108,117820.0
2020-09-21 14:00:00,88.81,89.25,88.05,88.55,113603.0,84.9534,85.3743,84.2264,84.7047,113603.0
2020-09-21 14:30:00,88.55,88.6,87.56,88.17,149694.0,84.7047,84.7525,83.7577,84.3412,149694.0
2020-09-21 15:00:00,88.06,89.15,88.06,88.9,189045.0,84.2359,85.2786,84.2359,85.0395,189045.0
2020-09-21 15:30:00,88.89,88.97,88.0,88.0,275935.0,85.0299,85.1064,84.1786,84.1786,275935.0
2020-09-22 09:30:00,89.19,90.35,87.25,88.1,439813.0,85.3169,86.4265,83.4611,84.2742,439813.0
2020-09-22 10:00:00,88.14,89.99,88.14,89.95,283236.0,84.3125,86.0821,84.3125,86.0439,283236.0
2020-09-22 10:30:00,89.99,90.19,87.74,87.78,317160.0,86.0821,86.2735,83.9298,83.9681,317160.0
2020-09-22 11:00:00,87.85,88.43,86.87,87.49,254312.0,84.0351,84.5899,83.0976,83.6907,254312.0
2020-09-22 11:30:00,87.6,87.87,87.05,87.35,142548.0,83.7959,84.0542,83.2698,83.5568,142548.0
2020-09-22 12:00:00,87.48,87.89,86.88,87.53,158251.0,83.6811,84.0733,83.1072,83.729,158251.0
2020-09-22 12:30:00,87.56,87.7,86.37,86.71,152151.0,83.7577,83.8916,82.6193,82.9446,152151.0
2020-09-22 13:00:00,86.62,88.02,86.6,87.89,118698.0,82.8585,84.1977,82.8394,84.0733,118698.0
2020-09-22 13:30:00,87.87,88.47,87.73,88.02,126435.0,84.0542,84.6281,83.9203,84.1977,126435.0
2020-09-22 14:00:00,88.17,88.72,87.78,88.45,134530.0,84.3412,84.8673,83.9681,84.609,134530.0
2020-09-22 14:30:00,88.41,88.57,88.08,88.08,94632.0,84.5708,84.7238,84.2551,84.2551,94632.0
2020-09-22 15:00:00,88.2,88.93,88.11,88.6,103448.0,84.3699,85.0682,84.2838,84.7525,103448.0
2020-09-22 15:30:00,88.59,89.26,88.14,88.96,204287.0,84.7429,85.3838,84.3125,85.0969,204287.0
2020-09-23 09:30:00,86.15,86.21,84.09,84.27,612311.0,82.4089,82.4663,80.4383,80.6105,612311.0
2020-09-23 10:00:00,84.25,84.25,81.5,82.05,686002.0,80.5914,80.5914,77.9608,78.4869,686002.0
2020-09-23 10:30:00,82.09,82.79,81.0,81.23,450863.0,78.5252,79.1948,77.4825,77.7025,450863.0
2020-09-23 11:00:00,81.24,82.39,81.18,81.35,308664.0,77.7121,78.8122,77.6547,77.8173,308664.0
2020-09-23 11:30:00,81.39,81.5,80.01,80.26,259684.0,77.8556,77.9608,76.5355,76.7747,259684.0
2020-09-23 12:00:00,80.2,81.67,80.05,81.37,212624.0,76.7173,78.1234,76.5738,77.8365,212624.0
2020-09-23 12:30:00,81.47,82.64,81.06,81.71,206315.0,77.9321,79.0513,77.5399,78.1617,206315.0
2020-09-23 13:00:00,81.72,81.76,80.75,80.97,137214.0,78.1713,78.2095,77.2434,77.4538,137214.0
2020-09-23 13:30:00,80.99,81.18,80.18,80.2,165136.0,77.473,77.6547,76.6981,76.7173,165136.0
2020-09-23 14:00:00,80.23,80.23,78.68,79.27,366809.0,76.746,76.746,75.2633,75.8277,366809.0
2020-09-23 14:30:00,79.18,79.93,78.5,78.8,232461.0,75.7416,76.459,75.0911,75.3781,232461.0
2020-09-23 15:00:00,78.94,79.13,77.54,77.62,335698.0,75.512,75.6937,74.1728,74.2493,335698.0
2020-09-23 15:30:00,77.6,78.57,77.18,78.5,490529.0,74.2302,75.1581,73.8284,75.0911,490529.0
2020-09-24 09:30:00,76.77,79.55,76.12,79.13,614622.0,73.4362,76.0955,72.8145,75.6937,614622.0
2020-09-24 10:00:00,79.09,80.81,79.05,80.12,367200.0,75.6555,77.3008,75.6172,76.6407,367200.0
2020-09-24 10:30:00,80.12,80.7,78.63,80.51,256867.0,76.6407,77.1956,75.2155,77.0138,256867.0
2020-09-24 11:00:00,80.46,81.29,79.23,80.85,171888.0,76.966,77.7599,75.7894,77.339,171888.0
2020-09-24 11:30:00,80.88,82.31,80.76,82.16,293259.0,77.3677,78.7356,77.253,78.5922,293259.0
2020-09-24 12:00:00,82.19,82.67,81.54,81.77,228294.0,78.6209,79.08,77.9991,78.2191,228294.0
2020-09-24 12:30:00,81.84,81.9,80.96,81.83,157540.0,78.2861,78.3435,77.4443,78.2765,157540.0
2020-09-24 13:00:00,81.81,83.0,81.24,82.88,250105.0,78.2574,79.3957,77.7121,79.2809,250105.0
2020-09-24 13:30:00,82.88,83.73,82.39,82.39,252450.0,79.2809,80.094,78.8122,78.8122,252450.0
2020-09-24 14:00:00,82.45,82.95,81.7,81.84,136152.0,78.8696,79.3479,78.1521,78.2861,136152.0
2020-09-24 14:30:00,81.92,82.44,80.66,80.66,136990.0,78.3626,78.86,77.1573,77.1573,136990.0
2020-09-24 15:00:00,80.67,81.7,80.54,81.01,184482.0,77.1669,78.1521,77.0425,77.4921,184482.0
2020-09-24 15:30:00,80.94,82.94,80.66,82.6,253421.0,77.4251,79.3383,77.1573,79.0131,253421.0
2020-09-25 09:30:00,80.5,81.6,79.81,81.25,444251.0,77.0042,78.0565,76.3442,77.7217,444251.0
2020-09-25 10:00:00,81.21,81.42,78.95,80.73,275880.0,77.6834,77.8843,75.5216,77.2243,275880.0
2020-09-25 10:30:00,80.68,81.51,79.92,80.83,188766.0,77.1764,77.9704,76.4494,77.3199,188766.0
2020-09-25 11:00:00,80.96,81.16,80.17,80.59,69799.0,77.4443,77.6356,76.6886,77.0903,69799.0
2020-09-25 11:30:00,80.63,81.23,79.9,79.9,141514.0,77.1286,77.7025,76.4303,76.4303,141514.0
2020-09-25 12:00:00,79.92,80.6,79.64,80.13,120120.0,76.4494,77.0999,76.1816,76.6503,120120.0
2020-09-25 12:30:00,80.14,80.92,79.95,80.78,102424.0,76.6599,77.406,76.4781,77.2721,102424.0
2020-09-25 13:00:00,80.84,81.01,80.48,80.72,88298.0,77.3295,77.4921,76.9851,77.2147,88298.0
2020-09-25 13:30:00,80.83,81.82,80.64,81.41,82663.0,77.3199,78.2669,77.1382,77.8747,82663.0
2020-09-25 14:00:00,81.44,82.3,81.42,81.78,94976.0,77.9034,78.7261,77.8843,78.2287,94976.0
2020-09-25 14:30:00,81.71,81.9,81.38,81.71,47899.0,78.1617,78.3435,77.846,78.1617,47899.0
2020-09-25 15:00:00,81.72,82.68,81.67,82.06,134345.0,78.1713,79.0896,78.1234,78.4965,134345.0
2020-09-25 15:30:00,82.03,82.12,81.49,81.65,176416.0,78.4678,78.5539,77.9513,78.1043,176416.0
2020-09-28 09:30:00,83.86,84.77,82.3,82.68,439789.0,80.2183,81.0888,78.7261,79.0896,439789.0
2020-09-28 10:00:00,82.61,84.03,82.32,83.11,244214.0,79.0226,80.381,78.7452,79.5009,244214.0
2020-09-28 10:30:00,83.09,83.15,81.42,81.72,212527.0,79.4818,79.5392,77.8843,78.1713,212527.0
2020-09-28 11:00:00,81.75,82.5,81.73,82.32,112550.0,78.2,78.9174,78.1808,78.7452,112550.0
2020-09-28 11:30:00,82.38,82.7,81.95,82.61,75443.0,78.8026,79.1087,78.3913,79.0226,75443.0
2020-09-28 12:00:00,82.69,83.44,82.56,83.38,135178.0,79.0991,79.8166,78.9748,79.7592,135178.0
2020-09-28 12:30:00,83.47,84.11,83.31,83.96,118318.0,79.8453,80.4575,79.6922,80.314,118318.0
2020-09-28 13:00:00,84.0,84.54,83.75,83.89,115859.0,80.3523,80.8688,80.1131,80.247,115859.0
2020-09-28 13:30:00,83.92,84.2,83.5,83.7,118064.0,80.2757,80.5436,79.874,80.0653,118064.0
2020-09-28 14:00:00,83.71,84.17,83.47,84.0,102385.0,80.0749,80.5149,79.8453,80.3523,102385.0
2020-09-28 14:30:00,84.0,84.46,83.95,84.29,154494.0,80.3523,80.7923,80.3044,80.6297,154494.0
2020-09-28 15:00:00,84.29,84.34,83.43,83.49,148965.0,80.6297,80.6775,79.807,79.8644,148965.0
2020-09-28 15:30:00,83.5,83.64,82.77,83.49,185523.0,79.874,80.0079,79.1757,79.8644,185523.0
2020-09-29 09:30:00,84.41,85.39,83.87,85.08,325043.0,80.7445,81.6819,80.2279,81.3854,325043.0
2020-09-29 10:00:00,85.06,86.59,84.8,86.53,392104.0,81.3662,82.8298,81.1175,82.7724,392104.0
2020-09-29 10:30:00,86.55,86.76,84.55,84.62,279304.0,82.7915,82.9924,80.8784,80.9453,279304.0
2020-09-29 11:00:00,84.64,86.33,84.37,86.15,182527.0,80.9645,82.5811,80.7062,82.4089,182527.0
2020-09-29 11:30:00,86.06,86.1,84.61,84.73,161016.0,82.3228,82.3611,80.9358,81.0506,161016.0
2020-09-29 12:00:00,84.71,85.31,84.35,85.11,127793.0,81.0314,81.6054,80.6871,81.4141,127793.0
2020-09-29 12:30:00,85.17,86.18,85.08,85.95,121115.0,81.4714,82.4376,81.3854,82.2176,121115.0
2020-09-29 13:00:00,85.93,86.08,85.41,86.01,108001.0,82.1984,82.3419,81.701,82.275,108001.0
2020-09-29 13:30:00,85.98,86.18,85.78,85.79,83352.0,82.2463,82.4376,82.055,82.0645,83352.0
2020-09-29 14:00:00,85.81,85.83,85.15,85.49,124979.0,82.0837,82.1028,81.4523,81.7776,124979.0
2020-09-29 14:30:00,85.54,85.75,85.38,85.5,68070.0,81.8254,82.0263,81.6723,81.7871,68070.0
2020-09-29 15:00:00,85.51,85.52,84.96,85.33,113808.0,81.7967,81.8063,81.2706,81.6245,113808.0
2020-09-29 15:30:00,85.33,85.95,85.19,85.67,209994.0,81.6245,82.2176,81.4906,81.9497,209994.0
2020-09-30 09:30:00,84.48,84.48,82.33,83.08,463518.0,80.8114,80.8114,78.7548,79.4722,463518.0
2020-09-30 10:00:00,83.04,83.73,82.13,83.18,319672.0,79.4339,80.094,78.5635,79.5679,319672.0
2020-09-30 10:30:00,83.35,83.95,82.63,83.84,178866.0,79.7305,80.3044,79.0418,80.1992,178866.0
2020-09-30 11:00:00,83.84,86.27,83.74,86.14,267937.0,80.1992,82.5237,80.1035,82.3993,267937.0
2020-09-30 11:30:00,86.09,86.32,85.05,85.44,128804.0,82.3515,82.5715,81.3567,81.7297,128804.0
2020-09-30 12:00:00,85.52,85.91,85.19,85.45,141863.0,81.8063,82.1793,81.4906,81.7393,141863.0
2020-09-30 12:30:00,85.45,85.82,85.18,85.71,95877.0,81.7393,82.0932,81.481,81.988,95877.0
2020-09-30 13:00:00,85.68,85.68,84.41,84.8,132517.0,81.9593,81.9593,80.7445,81.1175,132517.0
2020-09-30 13:30:00,84.81,85.5,84.81,85.41,86532.0,81.1271,81.7871,81.1271,81.701,86532.0
2020-09-30 14:00:00,85.42,85.88,84.93,85.46,318588.0,81.7106,82.1506,81.2419,81.7489,318588.0
2020-09-30 14:30:00,85.44,85.65,84.84,85.25,152936.0,81.7297,81.9306,81.1558,81.548,152936.0
2020-09-30 15:00:00,85.07,85.3,84.1,84.53,165675.0,81.3758,81.5958,80.4479,80.8592,165675.0
2020-09-30 15:30:00,84.5,85.08,83.81,84.62,166374.0,80.8305,81.3854,80.1705,80.9453,166374.0
2020-10-01 09:30:00,86.55,86.92,85.1,85.89,362422.0,82.7915,83.1455,81.4045,82.1602,362422.0
2020-10-01 10:00:00,85.95,86.61,84.71,84.92,300649.0,82.2176,82.8489,81.0314,81.2323,300649.0
2020-10-01 10:30:00,84.93,86.35,84.88,86.29,193457.0,81.2419,82.6002,81.194,82.5428,193457.0
2020-10-01 11:00:00,86.32,87.5,86.07,87.38,262970.0,82.5715,83.7003,82.3324,83.5855,262970.0
2020-10-01 11:30:00,87.37,87.95,87.18,87.8,194381.0,83.5759,84.1307,83.3942,83.9872,194381.0
2020-10-01 12:00:00,87.79,87.99,86.85,87.35,114153.0,83.9777,84.169,83.0785,83.5568,114153.0
2020-10-01 12:30:00,87.39,87.45,86.91,87.05,72265.0,83.595,83.6524,83.1359,83.2698,72265.0
2020-10-01 13:00:00,86.99,87.86,86.88,87.78,98453.0,83.2124,84.0446,83.1072,83.9681,98453.0
2020-10-01 13:30:00,87.79,88.14,86.84,86.98,102099.0,83.9777,84.3125,83.0689,83.2028,102099.0
2020-10-01 14:00:00,86.96,87.24,85.62,86.7,200525.0,83.1837,83.4516,81.9019,82.935,200525.0
2020-10-01 14:30:00,86.66,87.15,86.5,87.14,130138.0,82.8967,83.3655,82.7437,83.3559,130138.0
2020-10-01 15:00:00,87.1,87.22,86.22,86.33,122574.0,83.3176,83.4324,82.4759,82.5811,122574.0
2020-10-01 15:30:00,86.27,86.63,85.75,86.59,189019.0,82.5237,82.868,82.0263,82.8298,189019.0
2020-10-02 09:30:00,84.43,85.79,83.45,84.73,383790.0,80.7636,82.0645,79.8261,81.0506,383790.0
2020-10-02 10:00:00,84.73,86.0,84.15,85.49,253949.0,81.0506,82.2654,80.4957,81.7776,253949.0
2020-10-02 10:30:00,85.43,86.04,84.82,85.58,146861.0,81.7202,82.3037,81.1366,81.8636,146861.0
2020-10-02 11:00:00,85.61,86.48,85.16,85.59,131565.0,81.8923,82.7246,81.4619,81.8732,131565.0
2020-10-02 11:30:00,85.56,85.56,83.72,83.97,171726.0,81.8445,81.8445,80.0844,80.3236,171726.0
2020-10-02 12:00:00,83.88,84.74,83.21,84.3,195785.0,80.2375,81.0601,79.5966,80.6392,195785.0
2020-10-02 12:30:00,84.29,84.34,83.74,84.16,77833.0,80.6297,80.6775,80.1035,80.5053,77833.0
2020-10-02 13:00:00,84.17,84.26,83.4,83.57,92142.0,80.5149,80.601,79.7783,79.9409,92142.0
2020-10-02 13:30:00,83.62,84.14,83.04,84.11,117763.0,79.9888,80.4862,79.4339,80.4575,117763.0
2020-10-02 14:00:00,84.18,84.53,84.07,84.13,62268.0,80.5244,80.8592,80.4192,80.4766,62268.0
2020-10-02 14:30:00,84.14,84.53,83.83,84.45,61957.0,80.4862,80.8592,80.1896,80.7827,61957.0
2020-10-02 15:00:00,84.51,84.54,83.87,84.1,65713.0,80.8401,80.8688,80.2279,80.4479,65713.0
2020-10-02 15:30:00,84.11,84.45,83.57,83.84,140019.0,80.4575,80.7827,79.9409,80.1992,140019.0
2020-10-05 09:30:00,84.95,86.82,84.35,86.79,372007.0,81.261,83.0498,80.6871,83.0211,372007.0
2020-10-05 10:00:00,86.75,88.26,86.69,87.98,365560.0,82.9828,84.4273,82.9254,84.1594,365560.0
2020-10-05 10:30:00,88.02,88.05,86.84,87.61,196826.0,84.1977,84.2264,83.0689,83.8055,196826.0
2020-10-05 11:00:00,87.55,87.55,86.58,87.09,209266.0,83.7481,83.7481,82.8202,83.3081,209266.0
2020-10-05 11:30:00,87.06,87.31,86.15,86.49,211917.0,83.2794,83.5185,82.4089,82.7341,211917.0
2020-10-05 12:00:00,86.55,86.72,85.89,86.34,131317.0,82.7915,82.9541,82.1602,82.5906,131317.0
2020-10-05 12:30:00,86.31,87.2,86.31,87.11,128053.0,82.5619,83.4133,82.5619,83.3272,128053.0
2020-10-05 13:00:00,87.14,87.27,86.52,86.78,58916.0,83.3559,83.4803,82.7628,83.0115,58916.0
2020-10-05 13:30:00,86.78,86.78,85.98,86.03,78303.0,83.0115,83.0115,82.2463,82.2941,78303.0
2020-10-05 14:00:00,86.03,86.03,85.35,85.73,116424.0,82.2941,82.2941,81.6436,82.0071,116424.0
2020-10-05 14:30:00,85.78,86.13,85.66,86.12,87603.0,82.055,82.3898,81.9402,82.3802,87603.0
2020-10-05 15:00:00,86.08,86.64,85.87,86.5,105478.0,82.3419,82.8776,82.1411,82.7437,105478.0
2020-10-05 15:30:00,86.54,86.66,86.2,86.48,145085.0,82.782,82.8967,82.4567,82.7246,145085.0
2020-10-06 09:30:00,88.03,88.6,87.01,87.6,374929.0,84.2073,84.7525,83.2315,83.7959,374929.0
2020-10-06 10:00:00,87.6,87.74,86.32,86.51,235641.0,83.7959,83.9298,82.5715,82.7533,235641.0
2020-10-06 10:30:00,86.54,87.32,85.84,86.43,272312.0,82.782,83.5281,82.1124,82.6767,272312.0
2020-10-06 11:00:00,86.43,87.19,85.89,86.21,168641.0,82.6767,83.4037,82.1602,82.4663,168641.0
2020-10-06 11:30:00,86.17,86.38,84.68,84.68,198089.0,82.428,82.6289,81.0027,81.0027,198089.0
2020-10-06 12:00:00,84.65,85.41,84.49,85.31,148859.0,80.974,81.701,80.821,81.6054,148859.0
2020-10-06 12:30:00,85.32,85.49,84.76,84.89,92707.0,81.6149,81.7776,81.0793,81.2036,92707.0
2020-10-06 13:00:00,84.92,85.23,84.65,85.19,67671.0,81.2323,81.5288,80.974,81.4906,67671.0
2020-10-06 13:30:00,85.18,85.5,84.72,84.72,106610.0,81.481,81.7871,81.041,81.041,106610.0
2020-10-06 14:00:00,84.74,85.26,84.68,85.22,90209.0,81.0601,81.5575,81.0027,81.5193,90209.0
2020-10-06 14:30:00,85.26,85.43,81.39,82.8,319474.0,81.5575,81.7202,77.8556,79.2044,319474.0
2020-10-06 15:00:00,82.64,82.64,79.91,81.62,422518.0,79.0513,79.0513,76.4399,78.0756,422518.0
2020-10-06 15:30:00,81.63,82.36,80.02,80.13,342648.0,78.0852,78.7835,76.5451,76.6503,342648.0
2020-10-07 09:30:00,81.8,83.0,80.84,81.09,528428.0,78.2478,79.3957,77.3295,77.5686,528428.0
2020-10-07 10:00:00,81.18,81.56,80.28,80.97,414103.0,77.6547,78.0182,76.7938,77.4538,414103.0
2020-10-07 10:30:00,80.99,82.16,80.83,82.13,442533.0,77.473,78.5922,77.3199,78.5635,442533.0
2020-10-07 11:00:00,82.12,83.03,82.09,82.4,315571.0,78.5539,79.4244,78.5252,78.8217,315571.0
2020-10-07 11:30:00,82.41,82.46,81.47,81.52,221044.0,78.8313,78.8791,77.9321,77.98,221044.0
2020-10-07 12:00:00,81.54,81.88,80.98,81.37,139842.0,77.9991,78.3243,77.4634,77.8365,139842.0
2020-10-07 12:30:00,81.34,82.09,81.31,81.49,123794.0,77.8078,78.5252,77.7791,77.9513,123794.0
2020-10-07 13:00:00,81.5,81.76,81.27,81.48,98444.0,77.9608,78.2095,77.7408,77.9417,98444.0
2020-10-07 13:30:00,81.49,81.82,81.34,81.4,103733.0,77.9513,78.2669,77.8078,77.8652,103733.0
2020-10-07 14:00:00,81.47,81.8,81.25,81.34,131526.0,77.9321,78.2478,77.7217,77.8078,131526.0
2020-10-07 14:30:00,81.34,81.49,80.93,80.99,116444.0,77.8078,77.9513,77.4156,77.473,116444.0
2020-10-07 15:00:00,80.96,81.53,80.65,80.71,95911.0,77.4443,77.9895,77.1477,77.2051,95911.0
2020-10-07 15:30:00,80.74,81.28,80.3,81.12,173721.0,77.2338,77.7504,76.8129,77.5973,173721.0
2020-10-08 09:30:00,82.74,84.55,82.54,83.52,420118.0,79.147,80.8784,78.9557,79.8931,420118.0
2020-10-08 10:00:00,83.56,83.74,81.78,81.88,266077.0,79.9314,80.1035,78.2287,78.3243,266077.0
2020-10-08 10:30:00,81.85,82.93,81.62,82.79,257788.0,78.2956,79.3287,78.0756,79.1948,257788.0
2020-10-08 11:00:00,82.81,83.51,82.72,83.32,172652.0,79.2139,79.8835,79.1278,79.7018,172652.0
2020-10-08 11:30:00,83.32,84.2,83.01,84.1,182689.0,79.7018,80.5436,79.4052,80.4479,182689.0
2020-10-08 12:00:00,84.11,84.44,83.75,83.89,175806.0,80.4575,80.7732,80.1131,80.247,175806.0
2020-10-08 12:30:00,83.88,84.17,82.98,82.98,76744.0,80.2375,80.5149,79.3766,79.3766,76744.0
2020-10-08 13:00:00,82.99,83.22,82.08,83.17,124312.0,79.3861,79.6061,78.5156,79.5583,124312.0
2020-10-08 13:30:00,83.12,83.65,82.69,83.51,88084.0,79.5105,80.0175,79.0991,79.8835,88084.0
2020-10-08 14:00:00,83.55,83.68,83.14,83.43,50476.0,79.9218,80.0462,79.5296,79.807,50476.0
2020-10-08 14:30:00,83.5,84.34,83.46,84.28,90522.0,79.874,80.6775,79.8357,80.6201,90522.0
2020-10-08 15:00:00,84.33,84.38,83.64,83.7,125927.0,80.6679,80.7158,80.0079,80.0653,125927.0
2020-10-08 15:30:00,83.71,84.02,83.62,83.73,141264.0,80.0749,80.3714,79.9888,80.094,141264.0
2020-10-09 09:30:00,87.76,88.92,87.42,88.76,449560.0,83.949,85.0586,83.6237,84.9056,449560.0
2020-10-09 10:00:00,88.77,89.9,88.63,89.12,360618.0,84.9151,85.996,84.7812,85.2499,360618.0
2020-10-09 10:30:00,89.13,89.55,88.73,89.08,248525.0,85.2595,85.6612,84.8769,85.2117,248525.0
2020-10-09 11:00:00,89.06,89.26,88.21,88.54,176752.0,85.1925,85.3838,84.3794,84.6951,176752.0
2020-10-09 11:30:00,88.54,88.8,87.56,87.6,176662.0,84.6951,84.9438,83.7577,83.7959,176662.0
2020-10-09 12:00:00,87.61,89.07,87.49,88.87,160998.0,83.8055,85.2021,83.6907,85.0108,160998.0
2020-10-09 12:30:00,88.93,89.93,88.64,89.87,201005.0,85.0682,86.0247,84.7908,85.9673,201005.0
2020-10-09 13:00:00,89.87,90.1,89.47,89.51,174547.0,85.9673,86.1874,85.5847,85.623,174547.0
2020-10-09 13:30:00,89.55,90.08,89.28,89.89,102447.0,85.6612,86.1682,85.403,85.9865,102447.0
2020-10-09 14:00:00,89.9,90.6,89.69,90.54,123569.0,85.996,86.6656,85.7952,86.6083,123569.0
2020-10-09 14:30:00,90.46,90.68,90.08,90.44,134929.0,86.5317,86.7422,86.1682,86.5126,134929.0
2020-10-09 15:00:00,90.46,90.75,90.13,90.63,152850.0,86.5317,86.8091,86.2161,86.6943,152850.0
2020-10-09 15:30:00,90.68,91.5,90.66,91.44,269702.0,86.7422,87.5266,86.723,87.4692,269702.0
2020-10-12 09:30:00,91.0,91.2,89.55,91.19,344401.0,87.0483,87.2396,85.6612,87.23,344401.0
2020-10-12 10:00:00,91.17,91.55,90.17,90.53,394962.0,87.2109,87.5744,86.2543,86.5987,394962.0
2020-10-12 10:30:00,90.56,90.98,89.79,90.63,227626.0,86.6274,87.0291,85.8908,86.6943,227626.0
2020-10-12 11:00:00,90.67,90.88,90.16,90.39,120920.0,86.7326,86.9335,86.2448,86.4648,120920.0
2020-10-12 11:30:00,90.48,91.3,90.41,91.27,100845.0,86.5509,87.3353,86.4839,87.3066,100845.0
2020-10-12 12:00:00,91.34,91.95,91.12,91.94,120299.0,87.3735,87.957,87.1631,87.9475,120299.0
2020-10-12 12:30:00,91.93,92.41,91.83,92.28,92170.0,87.9379,88.397,87.8422,88.2727,92170.0
2020-10-12 13:00:00,92.24,92.46,91.83,92.07,115379.0,88.2344,88.4449,87.8422,88.0718,115379.0
2020-10-12 13:30:00,92.01,92.21,91.58,91.81,67318.0,88.0144,88.2057,87.6031,87.8231,67318.0
2020-10-12 14:00:00,91.84,91.84,90.8,91.02,91078.0,87.8518,87.8518,86.857,87.0674,91078.0
2020-10-12 14:30:00,91.02,91.17,90.6,91.05,59933.0,87.0674,87.2109,86.6656,87.0961,59933.0
2020-10-12 15:00:00,91.06,91.13,90.62,90.98,68298.0,87.1057,87.1726,86.6848,87.0291,68298.0
2020-10-12 15:30:00,90.99,91.28,90.78,91.05,130286.0,87.0387,87.3161,86.8378,87.0961,130286.0
2020-10-13 09:30:00,88.43,88.69,85.9,87.06,683397.0,84.5899,84.8386,82.1697,83.2794,683397.0
2020-10-13 10:00:00,87.0,87.0,85.56,86.87,446893.0,83.222,83.222,81.8445,83.0976,446893.0
2020-10-13 10:30:00,86.85,87.75,86.34,87.73,185272.0,83.0785,83.9394,82.5906,83.9203,185272.0
2020-10-13 11:00:00,87.75,87.91,86.97,87.36,99404.0,83.9394,84.0925,83.1933,83.5663,99404.0
2020-10-13 11:30:00,87.37,88.12,87.23,87.62,132149.0,83.5759,84.2933,83.442,83.8151,132149.0
2020-10-13 12:00:00,87.63,88.16,87.27,88.05,117863.0,83.8246,84.3316,83.4803,84.2264,117863.0
2020-10-13 12:30:00,88.0,88.01,87.15,87.26,95972.0,84.1786,84.1881,83.3655,83.4707,95972.0
2020-10-13 13:00:00,87.29,87.57,86.71,87.52,82481.0,83.4994,83.7672,82.9446,83.7194,82481.0
2020-10-13 13:30:00,87.55,88.07,87.46,87.8,66840.0,83.7481,84.2455,83.662,83.9872,66840.0
2020-10-13 14:00:00,87.72,89.0,87.44,88.84,134270.0,83.9107,85.1351,83.6429,84.9821,134270.0
2020-10-13 14:30:00,88.9,89.6,88.46,89.48,121073.0,85.0395,85.7091,84.6186,85.5943,121073.0
2020-10-13 15:00:00,89.55,90.09,89.37,90.03,98804.0,85.6612,86.1778,85.4891,86.1204,98804.0
2020-10-13 15:30:00,90.01,90.17,89.09,89.1,158655.0,86.1013,86.2543,85.2212,85.2308,158655.0
2020-10-14 09:30:00,91.31,92.15,90.25,92.03,434326.0,87.3448,88.1483,86.3308,88.0336,434326.0
2020-10-14 10:00:00,91.97,92.51,91.08,91.2,305589.0,87.9762,88.4927,87.1248,87.2396,305589.0
2020-10-14 10:30:00,91.35,92.44,90.96,92.24,165901.0,87.3831,88.4257,87.01,88.2344,165901.0
2020-10-14 11:00:00,92.31,93.9,92.31,93.65,266016.0,88.3014,89.8223,88.3014,89.5832,266016.0
2020-10-14 11:30:00,93.73,93.8,91.66,91.66,188811.0,89.6597,89.7267,87.6796,87.6796,188811.0
2020-10-14 12:00:00,91.78,92.13,90.72,91.03,173506.0,87.7944,88.1292,86.7804,87.077,173506.0
2020-10-14 12:30:00,90.99,91.74,90.81,91.74,166913.0,87.0387,87.7561,86.8665,87.7561,166913.0
2020-10-14 13:00:00,91.7,92.32,91.69,92.1,87997.0,87.7179,88.311,87.7083,88.1005,87997.0
2020-10-14 13:30:00,92.07,92.2,91.5,91.95,70534.0,88.0718,88.1962,87.5266,87.957,70534.0
2020-10-14 14:00:00,92.04,92.2,91.14,91.29,63120.0,88.0431,88.1962,87.1822,87.3257,63120.0
2020-10-14 14:30:00,91.25,91.63,91.03,91.56,84798.0,87.2874,87.6509,87.077,87.584,84798.0
2020-10-14 15:00:00,91.56,91.69,91.28,91.6,116764.0,87.584,87.7083,87.3161,87.6222,116764.0
2020-10-14 15:30:00,91.57,92.45,91.55,92.18,163820.0,87.5935,88.4353,87.5744,88.177,163820.0
2020-10-15 09:30:00,88.67,90.44,88.26,89.36,375713.0,84.8195,86.5126,84.4273,85.4795,375713.0
2020-10-15 10:00:00,89.3,89.31,88.01,88.15,388794.0,85.4221,85.4317,84.1881,84.322,388794.0
2020-10-15 10:30:00,88.15,89.61,87.83,89.28,275249.0,84.322,85.7186,84.0159,85.403,275249.0
2020-10-15 11:00:00,89.29,90.47,89.2,90.25,179774.0,85.4125,86.5413,85.3264,86.3308,179774.0
2020-10-15 11:30:00,90.23,90.9,89.85,89.85,112426.0,86.3117,86.9526,85.9482,85.9482,112426.0
2020-10-15 12:00:00,89.87,90.15,89.37,89.4,74388.0,85.9673,86.2352,85.4891,85.5178,74388.0
2020-10-15 12:30:00,89.44,89.5,88.77,88.96,63882.0,85.556,85.6134,84.9151,85.0969,63882.0
2020-10-15 13:00:00,88.96,89.26,88.67,89.01,89908.0,85.0969,85.3838,84.8195,85.1447,89908.0
2020-10-15 13:30:00,88.97,89.33,88.82,89.17,78885.0,85.1064,85.4508,84.9629,85.2977,78885.0
2020-10-15 14:00:00,89.13,89.99,89.13,89.8,85240.0,85.2595,86.0821,85.2595,85.9004,85240.0
2020-10-15 14:30:00,89.79,89.89,89.37,89.5,53848.0,85.8908,85.9865,85.4891,85.6134,53848.0
2020-10-15 15:00:00,89.47,89.85,89.41,89.78,57457.0,85.5847,85.9482,85.5273,85.8813,57457.0
2020-10-15 15:30:00,89.77,89.77,89.17,89.31,128324.0,85.8717,85.8717,85.2977,85.4317,128324.0
2020-10-16 09:30:00,89.75,90.23,88.1,88.35,265587.0,85.8526,86.3117,84.2742,84.5134,265587.0
2020-10-16 10:00:00,88.47,89.5,88.19,88.54,166412.0,84.6281,85.6134,84.3603,84.6951,166412.0
2020-10-16 10:30:00,88.55,88.55,87.16,87.85,283355.0,84.7047,84.7047,83.375,84.0351,283355.0
2020-10-16 11:00:00,87.87,88.25,87.26,87.6,143100.0,84.0542,84.4177,83.4707,83.7959,143100.0
2020-10-16 11:30:00,87.53,88.5,87.51,88.5,98718.0,83.729,84.6568,83.7098,84.6568,98718.0
2020-10-16 12:00:00,88.49,88.73,88.2,88.63,93300.0,84.6473,84.8769,84.3699,84.7812,93300.0
2020-10-16 12:30:00,88.54,88.6,88.09,88.41,70749.0,84.6951,84.7525,84.2646,84.5708,70749.0
2020-10-16 13:00:00,88.44,88.82,88.31,88.47,75180.0,84.5994,84.9629,84.4751,84.6281,75180.0
2020-10-16 13:30:00,88.44,88.45,87.75,87.78,54772.0,84.5994,84.609,83.9394,83.9681,54772.0
2020-10-16 14:00:00,87.8,87.91,87.51,87.63,55528.0,83.9872,84.0925,83.7098,83.8246,55528.0
2020-10-16 14:30:00,87.71,87.95,87.44,87.89,60830.0,83.9011,84.1307,83.6429,84.0733,60830.0
2020-10-16 15:00:00,87.87,88.03,87.37,87.45,85164.0,84.0542,84.2073,83.5759,83.6524,85164.0
2020-10-16 15:30:00,87.4,87.7,87.18,87.3,235482.0,83.6046,83.8916,83.3942,83.509,235482.0
2020-10-19 09:30:00,89.3,89.38,88.27,88.55,236776.0,85.4221,85.4986,84.4368,84.7047,236776.0
2020-10-19 10:00:00,88.54,88.64,87.28,88.54,281326.0,84.6951,84.7908,83.4898,84.6951,281326.0
2020-10-19 10:30:00,88.56,88.66,87.86,88.19,144183.0,84.7142,84.8099,84.0446,84.3603,144183.0
2020-10-19 11:00:00,88.22,88.57,86.88,87.26,176823.0,84.389,84.7238,83.1072,83.4707,176823.0
2020-10-19 11:30:00,87.22,87.37,86.76,87.09,190758.0,83.4324,83.5759,82.9924,83.3081,190758.0
2020-10-19 12:00:00,87.16,87.61,86.92,87.6,145663.0,83.375,83.8055,83.1455,83.7959,145663.0
2020-10-19 12:30:00,87.57,87.99,87.57,87.73,117093.0,83.7672,84.169,83.7672,83.9203,117093.0
2020-10-19 13:00:00,87.75,88.1,87.46,87.53,145236.0,83.9394,84.2742,83.662,83.729,145236.0
2020-10-19 13:30:00,87.51,87.53,86.44,86.55,99121.0,83.7098,83.729,82.6863,82.7915,99121.0
2020-10-19 14:00:00,86.56,87.2,86.42,87.07,101695.0,82.8011,83.4133,82.6672,83.2889,101695.0
2020-10-19 14:30:00,87.05,87.05,85.68,85.69,153356.0,83.2698,83.2698,81.9593,81.9689,153356.0
2020-10-19 15:00:00,85.66,85.66,84.6,85.36,325468.0,81.9402,81.9402,80.9262,81.6532,325468.0
2020-10-19 15:30:00,85.31,85.55,84.17,84.17,253399.0,81.6054,81.8349,80.5149,80.5149,253399.0
2020-10-20 09:30:00,84.86,85.51,83.98,84.07,297473.0,81.1749,81.7967,80.3331,80.4192,297473.0
2020-10-20 10:00:00,84.05,84.58,83.4,83.61,288315.0,80.4001,80.9071,79.7783,79.9792,288315.0
2020-10-20 10:30:00,83.64,86.42,83.62,85.86,352060.0,80.0079,82.6672,79.9888,82.1315,352060.0
2020-10-20 11:00:00,85.86,86.59,85.25,86.32,247075.0,82.1315,82.8298,81.548,82.5715,247075.0
2020-10-20 11:30:00,86.35,86.38,85.58,85.83,107942.0,82.6002,82.6289,81.8636,82.1028,107942.0
2020-10-20 12:00:00,85.76,85.8,84.95,85.15,136579.0,82.0358,82.0741,81.261,81.4523,136579.0
2020-10-20 12:30:00,85.13,85.91,84.24,84.49,145015.0,81.4332,82.1793,80.5818,80.821,145015.0
2020-10-20 13:00:00,84.56,84.95,84.45,84.91,81886.0,80.8879,81.261,80.7827,81.2227,81886.0
2020-10-20 13:30:00,84.93,85.48,84.66,85.39,156256.0,81.2419,81.768,80.9836,81.6819,156256.0
2020-10-20 14:00:00,85.4,85.82,85.24,85.37,78924.0,81.6915,82.0932,81.5384,81.6628,78924.0
2020-10-20 14:30:00,85.38,85.51,84.91,85.06,76782.0,81.6723,81.7967,81.2227,81.3662,76782.0
2020-10-20 15:00:00,85.08,85.43,84.4,85.03,108376.0,81.3854,81.7202,80.7349,81.3375,108376.0
2020-10-20 15:30:00,85.01,85.55,84.79,85.49,129036.0,81.3184,81.8349,81.108,81.7776,129036.0
2020-10-21 09:30:00,86.75,88.4,86.52,88.19,527186.0,82.9828,84.5612,82.7628,84.3603,527186.0
2020-10-21 10:00:00,88.2,89.21,88.2,88.91,341424.0,84.3699,85.336,84.3699,85.049,341424.0
2020-10-21 10:30:00,88.82,89.58,88.27,88.39,300218.0,84.9629,85.6899,84.4368,84.5516,300218.0
2020-10-21 11:00:00,88.36,88.6,86.46,87.05,402437.0,84.5229,84.7525,82.7054,83.2698,402437.0
2020-10-21 11:30:00,87.05,88.22,86.96,87.62,176069.0,83.2698,84.389,83.1837,83.8151,176069.0
2020-10-21 12:00:00,87.68,88.77,87.6,88.36,100768.0,83.8725,84.9151,83.7959,84.5229,100768.0
2020-10-21 12:30:00,88.33,88.42,87.41,87.65,89375.0,84.4942,84.5803,83.6142,83.8438,89375.0
2020-10-21 13:00:00,87.65,87.93,87.4,87.83,111621.0,83.8438,84.1116,83.6046,84.0159,111621.0
2020-10-21 13:30:00,87.81,88.06,87.28,87.42,58996.0,83.9968,84.2359,83.4898,83.6237,58996.0
2020-10-21 14:00:00,87.46,87.66,87.13,87.52,95016.0,83.662,83.8533,83.3463,83.7194,95016.0
2020-10-21 14:30:00,87.46,87.72,87.12,87.16,55227.0,83.662,83.9107,83.3368,83.375,55227.0
2020-10-21 15:00:00,87.21,87.26,86.44,87.09,144674.0,83.4229,83.4707,82.6863,83.3081,144674.0
2020-10-21 15:30:00,87.12,87.59,86.86,87.18,128659.0,83.3368,83.7864,83.0881,83.3942,128659.0
2020-10-22 09:30:00,84.86,85.44,84.14,84.34,446655.0,81.1749,81.7297,80.4862,80.6775,446655.0
2020-10-22 10:00:00,84.26,84.87,82.58,83.13,546332.0,80.601,81.1845,78.9939,79.52,546332.0
2020-10-22 10:30:00,83.03,83.05,81.66,82.75,471878.0,79.4244,79.4435,78.1139,79.1565,471878.0
2020-10-22 11:00:00,82.7,83.55,82.4,83.22,247942.0,79.1087,79.9218,78.8217,79.6061,247942.0
2020-10-22 11:30:00,83.27,83.68,82.81,83.06,138708.0,79.654,80.0462,79.2139,79.4531,138708.0
2020-10-22 12:00:00,83.09,83.44,82.82,83.08,72591.0,79.4818,79.8166,79.2235,79.4722,72591.0
2020-10-22 12:30:00,83.08,83.29,82.53,83.26,133650.0,79.4722,79.6731,78.9461,79.6444,133650.0
2020-10-22 13:00:00,83.28,83.99,83.27,83.98,112861.0,79.6635,80.3427,79.654,80.3331,112861.0
2020-10-22 13:30:00,83.99,84.28,83.72,84.03,109185.0,80.3427,80.6201,80.0844,80.381,109185.0
2020-10-22 14:00:00,84.07,84.24,83.68,83.7,74317.0,80.4192,80.5818,80.0462,80.0653,74317.0
2020-10-22 14:30:00,83.68,84.09,83.56,83.95,60488.0,80.0462,80.4383,79.9314,80.3044,60488.0
2020-10-22 15:00:00,83.95,84.18,83.74,84.11,121865.0,80.3044,80.5244,80.1035,80.4575,121865.0
2020-10-22 15:30:00,84.16,84.64,84.05,84.26,184423.0,80.5053,80.9645,80.4001,80.601,184423.0
2020-10-23 09:30:00,84.22,84.22,82.3,82.65,384826.0,80.5627,80.5627,78.7261,79.0609,384826.0
2020-10-23 10:00:00,82.61,83.34,82.02,82.17,302996.0,79.0226,79.7209,78.4582,78.6017,302996.0
2020-10-23 10:30:00,82.18,82.49,81.3,82.17,289748.0,78.6113,78.9078,77.7695,78.6017,289748.0
2020-10-23 11:00:00,82.18,82.67,81.96,82.27,208297.0,78.6113,79.08,78.4008,78.6974,208297.0
2020-10-23 11:30:00,82.31,82.59,81.31,81.91,200491.0,78.7356,79.0035,77.7791,78.353,200491.0
2020-10-23 12:00:00,81.95,81.95,81.16,81.81,140219.0,78.3913,78.3913,77.6356,78.2574,140219.0
2020-10-23 12:30:00,81.78,82.06,81.64,81.75,92573.0,78.2287,78.4965,78.0947,78.2,92573.0
2020-10-23 13:00:00,81.74,82.83,81.69,82.64,145515.0,78.1904,79.2331,78.1426,79.0513,145515.0
2020-10-23 13:30:00,82.66,82.92,82.36,82.68,87600.0,79.0704,79.3192,78.7835,79.0896,87600.0
2020-10-23 14:00:00,82.73,83.15,82.66,82.96,91096.0,79.1374,79.5392,79.0704,79.3574,91096.0
2020-10-23 14:30:00,83.04,83.08,82.45,82.45,68577.0,79.4339,79.4722,78.8696,78.8696,68577.0
2020-10-23 15:00:00,82.48,82.79,82.28,82.73,174175.0,78.8983,79.1948,78.7069,79.1374,174175.0
2020-10-23 15:30:00,82.72,82.76,82.26,82.75,195409.0,79.1278,79.1661,78.6878,79.1565,195409.0
2020-10-26 09:30:00,81.41,83.82,81.27,83.76,218926.0,77.8747,80.1801,77.7408,80.1227,218926.0
2020-10-26 10:00:00,83.77,84.1,82.48,82.66,225528.0,80.1322,80.4479,78.8983,79.0704,225528.0
2020-10-26 10:30:00,82.61,83.46,81.97,82.51,163908.0,79.0226,79.8357,78.4104,78.927,163908.0
2020-10-26 11:00:00,82.4,82.42,81.22,81.41,237198.0,78.8217,78.8409,77.693,77.8747,237198.0
2020-10-26 11:30:00,81.4,82.04,80.7,81.58,211184.0,77.8652,78.4774,77.1956,78.0373,211184.0
2020-10-26 12:00:00,81.64,82.35,81.57,82.16,119873.0,78.0947,78.7739,78.0278,78.5922,119873.0
2020-10-26 12:30:00,82.18,82.31,81.15,81.44,95142.0,78.6113,78.7356,77.626,77.9034,95142.0
2020-10-26 13:00:00,81.47,81.67,80.75,80.89,85947.0,77.9321,78.1234,77.2434,77.3773,85947.0
2020-10-26 13:30:00,80.79,81.02,80.08,81.0,191576.0,77.2817,77.5017,76.6025,77.4825,191576.0
2020-10-26 14:00:00,80.99,81.47,80.79,81.4,135179.0,77.473,77.9321,77.2817,77.8652,135179.0
2020-10-26 14:30:00,81.46,81.65,80.52,80.85,102331.0,77.9226,78.1043,77.0234,77.339,102331.0
2020-10-26 15:00:00,80.8,81.03,80.02,80.22,145031.0,77.2912,77.5112,76.5451,76.7364,145031.0
2020-10-26 15:30:00,80.28,80.34,79.91,80.22,270815.0,76.7938,76.8512,76.4399,76.7364,270815.0
2020-10-27 09:30:00,80.3,80.78,79.54,80.38,353233.0,76.8129,77.2721,76.0859,76.8895,353233.0
2020-10-27 10:00:00,80.38,80.99,80.0,80.65,268271.0,76.8895,77.473,76.526,77.1477,268271.0
2020-10-27 10:30:00,80.65,81.46,80.52,80.85,177399.0,77.1477,77.9226,77.0234,77.339,177399.0
2020-10-27 11:00:00,80.89,82.0,80.8,81.69,169299.0,77.3773,78.4391,77.2912,78.1426,169299.0
2020-10-27 11:30:00,81.74,82.29,81.33,81.69,113155.0,78.1904,78.7165,77.7982,78.1426,113155.0
2020-10-27 12:00:00,81.69,81.81,81.28,81.5,53169.0,78.1426,78.2574,77.7504,77.9608,53169.0
2020-10-27 12:30:00,81.44,82.09,81.26,82.07,67449.0,77.9034,78.5252,77.7312,78.5061,67449.0
2020-10-27 13:00:00,82.08,82.44,81.88,82.13,99207.0,78.5156,78.86,78.3243,78.5635,99207.0
2020-10-27 13:30:00,82.19,82.79,81.99,82.19,90660.0,78.6209,79.1948,78.4295,78.6209,90660.0
2020-10-27 14:00:00,82.17,82.55,81.95,82.45,89624.0,78.6017,78.9652,78.3913,78.8696,89624.0
2020-10-27 14:30:00,82.51,82.76,82.3,82.59,58818.0,78.927,79.1661,78.7261,79.0035,58818.0
2020-10-27 15:00:00,82.58,82.7,81.85,82.17,84423.0,78.9939,79.1087,78.2956,78.6017,84423.0
2020-10-27 15:30:00,82.16,82.75,81.94,82.59,169813.0,78.5922,79.1565,78.3817,79.0035,169813.0
2020-10-28 09:30:00,78.06,78.65,74.7,75.05,833845.0,74.6702,75.2346,71.4561,71.7909,833845.0
2020-10-28 10:00:00,74.91,75.03,73.14,73.3,410304.0,71.657,71.7718,69.9639,70.1169,410304.0
2020-10-28 10:30:00,73.27,74.08,72.55,72.94,397344.0,70.0882,70.863,69.3995,69.7725,397344.0
2020-10-28 11:00:00,72.84,73.56,72.29,73.33,293072.0,69.6769,70.3656,69.1508,70.1456,293072.0
2020-10-28 11:30:00,73.37,74.63,73.22,74.52,205959.0,70.1839,71.3892,70.0404,71.2839,205959.0
2020-10-28 12:00:00,74.51,74.61,73.41,73.41,137424.0,71.2744,71.37,70.2221,70.2221,137424.0
2020-10-28 12:30:00,73.4,73.66,73.0,73.23,90496.0,70.2126,70.4613,69.8299,70.05,90496.0
2020-10-28 13:00:00,73.12,73.2,72.14,72.26,182791.0,69.9447,70.0213,69.0073,69.1221,182791.0
2020-10-28 13:30:00,72.27,73.5,72.26,73.41,125277.0,69.1316,70.3082,69.1221,70.2221,125277.0
2020-10-28 14:00:00,73.41,73.42,72.3,72.49,146917.0,70.2221,70.2317,69.1603,69.3421,146917.0
2020-10-28 14:30:00,72.48,73.14,72.47,72.83,94141.0,69.3325,69.9639,69.323,69.6673,94141.0
2020-10-28 15:00:00,72.84,73.03,72.36,72.8,116334.0,69.6769,69.8586,69.2177,69.6386,116334.0
2020-10-28 15:30:00,72.8,72.88,72.11,72.84,239478.0,69.6386,69.7151,68.9786,69.6769,239478.0
2020-10-29 09:30:00,70.97,74.34,70.8,74.27,464258.0,67.8881,71.1117,67.7255,71.0448,464258.0
2020-10-29 10:00:00,74.26,75.3,73.81,74.6,353503.0,71.0352,72.0301,70.6048,71.3605,353503.0
2020-10-29 10:30:00,74.62,75.67,74.1,75.44,281688.0,71.3796,72.384,70.8822,72.164,281688.0
2020-10-29 11:00:00,75.49,75.87,75.01,75.09,156468.0,72.2118,72.5753,71.7527,71.8292,156468.0
2020-10-29 11:30:00,75.09,75.35,74.57,74.6,149447.0,71.8292,72.0779,71.3318,71.3605,149447.0
2020-10-29 12:00:00,74.74,75.31,74.68,74.81,120384.0,71.4944,72.0396,71.437,71.5613,120384.0
2020-10-29 12:30:00,74.86,75.3,74.65,74.9,146792.0,71.6092,72.0301,71.4083,71.6474,146792.0
2020-10-29 13:00:00,74.85,75.07,74.68,75.05,52443.0,71.5996,71.81,71.437,71.7909,52443.0
2020-10-29 13:30:00,75.13,75.13,74.57,74.7,62102.0,71.8674,71.8674,71.3318,71.4561,62102.0
2020-10-29 14:00:00,74.69,74.76,74.2,74.39,88530.0,71.4465,71.5135,70.9778,71.1596,88530.0
2020-10-29 14:30:00,74.42,74.87,74.38,74.68,55373.0,71.1883,71.6187,71.15,71.437,55373.0
2020-10-29 15:00:00,74.74,74.83,74.38,74.47,124195.0,71.4944,71.5805,71.15,71.2361,124195.0
2020-10-29 15:30:00,74.48,74.7,74.13,74.41,239266.0,71.2457,71.4561,70.9109,71.1787,239266.0
2020-10-30 09:30:00,76.27,76.76,74.74,75.44,450459.0,72.9579,73.4267,71.4944,72.164,450459.0
2020-10-30 10:00:00,75.43,75.53,73.84,74.07,238934.0,72.1544,72.2501,70.6335,70.8535,238934.0
2020-10-30 10:30:00,74.03,74.4,72.67,73.67,206099.0,70.8152,71.1691,69.5143,70.4708,206099.0
2020-10-30 11:00:00,73.63,74.71,73.63,73.85,219181.0,70.4326,71.4657,70.4326,70.643,219181.0
2020-10-30 11:30:00,73.86,75.27,73.5,75.23,119728.0,70.6526,72.0014,70.3082,71.9631,119728.0
2020-10-30 12:00:00,75.23,76.1,75.14,76.01,170807.0,71.9631,72.7953,71.877,72.7092,170807.0
2020-10-30 12:30:00,76.02,76.02,75.02,75.72,107832.0,72.7188,72.7188,71.7622,72.4318,107832.0
2020-10-30 13:00:00,75.69,75.88,75.25,75.55,118526.0,72.4031,72.5849,71.9822,72.2692,118526.0
2020-10-30 13:30:00,75.4,75.8,74.94,75.64,96078.0,72.1257,72.5083,71.6857,72.3553,96078.0
2020-10-30 14:00:00,75.66,76.44,75.46,75.86,145984.0,72.3744,73.1206,72.1831,72.5657,145984.0
2020-10-30 14:30:00,75.82,76.45,75.24,76.19,138627.0,72.5275,73.1301,71.9727,72.8814,138627.0
2020-10-30 15:00:00,76.23,76.29,75.77,76.16,102168.0,72.9197,72.9771,72.4796,72.8527,102168.0
2020-10-30 15:30:00,76.21,76.97,75.89,76.77,258719.0,72.9005,73.6275,72.5944,73.4362,258719.0
2020-11-02 09:30:00,79.19,79.35,77.53,78.45,426319.0,75.7511,75.9042,74.1632,75.0433,426319.0
2020-11-02 10:00:00,78.45,79.12,78.14,78.23,214463.0,75.0433,75.6842,74.7467,74.8328,214463.0
2020-11-02 10:30:00,78.25,78.75,77.32,78.55,192220.0,74.852,75.3302,73.9623,75.1389,192220.0
2020-11-02 11:00:00,78.51,79.94,78.48,79.35,222820.0,75.1007,76.4686,75.072,75.9042,222820.0
2020-11-02 11:30:00,79.45,80.16,78.83,79.98,166494.0,75.9998,76.679,75.4068,76.5068,166494.0
2020-11-02 12:00:00,79.94,80.91,79.68,80.91,184381.0,76.4686,77.3964,76.2199,77.3964,184381.0
2020-11-02 12:30:00,80.92,81.41,80.22,80.29,181064.0,77.406,77.8747,76.7364,76.8034,181064.0
2020-11-02 13:00:00,80.34,80.37,79.41,79.76,112514.0,76.8512,76.8799,75.9616,76.2964,112514.0
2020-11-02 13:30:00,79.85,80.0,79.1,79.11,107398.0,76.3825,76.526,75.665,75.6746,107398.0
2020-11-02 14:00:00,79.15,81.01,79.13,81.0,113978.0,75.7129,77.4921,75.6937,77.4825,113978.0
2020-11-02 14:30:00,81.03,81.24,80.23,80.66,144033.0,77.5112,77.7121,76.746,77.1573,144033.0
2020-11-02 15:00:00,80.61,81.4,80.53,81.13,117894.0,77.1095,77.8652,77.0329,77.6069,117894.0
2020-11-02 15:30:00,81.2,81.58,80.75,81.39,231688.0,77.6738,78.0373,77.2434,77.8556,231688.0
2020-11-03 09:30:00,83.43,83.68,82.18,82.5,305211.0,79.807,80.0462,78.6113,78.9174,305211.0
2020-11-03 10:00:00,82.56,84.1,82.56,82.95,253112.0,78.9748,80.4479,78.9748,79.3479,253112.0
2020-11-03 10:30:00,82.91,84.87,82.86,84.56,287647.0,79.3096,81.1845,79.2618,80.8879,287647.0
2020-11-03 11:00:00,84.61,84.66,83.7,84.05,171899.0,80.9358,80.9836,80.0653,80.4001,171899.0
2020-11-03 11:30:00,84.04,84.45,83.75,84.45,101949.0,80.3905,80.7827,80.1131,80.7827,101949.0
2020-11-03 12:00:00,84.45,85.11,84.45,85.06,134367.0,80.7827,81.4141,80.7827,81.3662,134367.0
2020-11-03 12:30:00,85.02,85.53,84.67,85.22,132585.0,81.328,81.8158,80.9932,81.5193,132585.0
2020-11-03 13:00:00,85.25,85.48,84.72,85.15,99419.0,81.548,81.768,81.041,81.4523,99419.0
2020-11-03 13:30:00,85.23,85.3,83.9,83.99,146013.0,81.5288,81.5958,80.2566,80.3427,146013.0
2020-11-03 14:00:00,83.96,85.1,83.86,84.89,137842.0,80.314,81.4045,80.2183,81.2036,137842.0
2020-11-03 14:30:00,84.94,85.35,84.87,85.25,129301.0,81.2514,81.6436,81.1845,81.548,129301.0
2020-11-03 15:00:00,85.2,85.2,84.69,85.09,189696.0,81.5001,81.5001,81.0123,81.3949,189696.0
2020-11-03 15:30:00,85.0,85.12,84.28,84.51,230074.0,81.3088,81.4236,80.6201,80.8401,230074.0
2020-11-04 09:30:00,84.81,84.81,81.3,83.1,506529.0,81.1271,81.1271,77.7695,79.4913,506529.0
2020-11-04 10:00:00,83.11,84.4,82.57,84.09,279625.0,79.5009,80.7349,78.9844,80.4383,279625.0
2020-11-04 10:30:00,84.06,85.18,83.72,84.13,277428.0,80.4097,81.481,80.0844,80.4766,277428.0
2020-11-04 11:00:00,84.05,84.34,82.06,82.86,216042.0,80.4001,80.6775,78.4965,79.2618,216042.0
2020-11-04 11:30:00,82.87,83.14,81.52,82.35,189488.0,79.2713,79.5296,77.98,78.7739,189488.0
2020-11-04 12:00:00,82.46,82.87,81.46,81.5,184595.0,78.8791,79.2713,77.9226,77.9608,184595.0
2020-11-04 12:30:00,81.42,81.6,80.5,81.01,177861.0,77.8843,78.0565,77.0042,77.4921,177861.0
2020-11-04 13:00:00,81.02,81.38,80.63,81.33,170538.0,77.5017,77.846,77.1286,77.7982,170538.0
2020-11-04 13:30:00,81.4,81.56,80.39,81.45,143439.0,77.8652,78.0182,76.899,77.913,143439.0
2020-11-04 14:00:00,81.44,81.5,80.35,80.45,136265.0,77.9034,77.9608,76.8608,76.9564,136265.0
2020-11-04 14:30:00,80.46,81.54,80.37,81.48,142063.0,76.966,77.9991,76.8799,77.9417,142063.0
2020-11-04 15:00:00,81.44,81.52,80.3,80.55,148389.0,77.9034,77.98,76.8129,77.0521,148389.0
2020-11-04 15:30:00,80.63,81.35,80.48,80.59,161232.0,77.1286,77.8173,76.9851,77.0903,161232.0
2020-11-05 09:30:00,86.5,89.83,85.97,88.97,777656.0,82.7437,85.9291,82.2367,85.1064,777656.0
2020-11-05 10:00:00,88.96,91.0,88.95,90.22,484055.0,85.0969,87.0483,85.0873,86.3022,484055.0
2020-11-05 10:30:00,90.18,91.11,89.93,91.01,272528.0,86.2639,87.1535,86.0247,87.0578,272528.0
2020-11-05 11:00:00,91.08,91.8,90.49,91.13,239511.0,87.1248,87.8135,86.5604,87.1726,239511.0
2020-11-05 11:30:00,91.16,91.85,90.54,90.98,268283.0,87.2013,87.8614,86.6083,87.0291,268283.0
2020-11-05 12:00:00,91.03,91.04,90.12,90.43,161143.0,87.077,87.0865,86.2065,86.503,161143.0
2020-11-05 12:30:00,90.48,91.12,90.3,90.99,80103.0,86.5509,87.1631,86.3787,87.0387,80103.0
2020-11-05 13:00:00,91.0,91.12,90.16,90.77,81029.0,87.0483,87.1631,86.2448,86.8283,81029.0
2020-11-05 13:30:00,90.77,91.69,90.65,91.18,103162.0,86.8283,87.7083,86.7135,87.2205,103162.0
2020-11-05 14:00:00,91.09,91.4,90.54,91.2,83261.0,87.1344,87.4309,86.6083,87.2396,83261.0
2020-11-05 14:30:00,91.24,92.33,91.11,92.22,268666.0,87.2779,88.3205,87.1535,88.2153,268666.0
2020-11-05 15:00:00,92.17,93.3,92.11,93.03,330256.0,88.1675,89.2484,88.1101,88.9901,330256.0
2020-11-05 15:30:00,93.04,93.1,92.04,92.29,318408.0,88.9997,89.0571,88.0431,88.2823,318408.0
2020-11-06 09:30:00,93.86,94.71,91.45,91.8,404910.0,89.7841,90.5972,87.4787,87.8135,404910.0
2020-11-06 10:00:00,92.0,92.72,91.08,91.89,249897.0,88.0049,88.6936,87.1248,87.8996,249897.0
2020-11-06 10:30:00,91.86,93.02,91.03,92.51,195300.0,87.8709,88.9806,87.077,88.4927,195300.0
2020-11-06 11:00:00,92.59,93.7,92.58,93.49,179225.0,88.5692,89.631,88.5597,89.4301,179225.0
2020-11-06 11:30:00,93.49,93.5,92.22,92.41,163176.0,89.4301,89.4397,88.2153,88.397,163176.0
2020-11-06 12:00:00,92.35,93.19,91.94,92.08,160041.0,88.3397,89.1432,87.9475,88.0814,160041.0
2020-11-06 12:30:00,92.1,92.41,91.77,91.9,129669.0,88.1005,88.397,87.7848,87.9092,129669.0
2020-11-06 13:00:00,91.88,92.5,91.88,91.89,167487.0,87.8901,88.4831,87.8901,87.8996,167487.0
2020-11-06 13:30:00,91.89,92.67,91.8,92.67,112022.0,87.8996,88.6458,87.8135,88.6458,112022.0
2020-11-06 14:00:00,92.64,93.56,92.57,93.35,200568.0,88.6171,89.4971,88.5501,89.2962,200568.0
2020-11-06 14:30:00,93.39,93.6,92.99,93.13,131795.0,89.3345,89.5354,88.9519,89.0858,131795.0
2020-11-06 15:00:00,93.11,93.25,92.7,93.12,120451.0,89.0667,89.2006,88.6745,89.0762,120451.0
2020-11-06 15:30:00,93.02,93.27,92.76,92.88,148351.0,88.9806,89.2197,88.7318,88.8466,148351.0
2020-11-09 09:30:00,83.79,83.93,79.0,79.35,731473.0,80.1514,80.2853,75.5694,75.9042,731473.0
2020-11-09 10:00:00,79.4,81.21,78.79,78.91,494361.0,75.952,77.6834,75.3685,75.4833,494361.0
2020-11-09 10:30:00,78.94,79.61,78.0,78.81,426065.0,75.512,76.1529,74.6128,75.3876,426065.0
2020-11-09 11:00:00,78.71,79.73,77.85,79.73,256199.0,75.292,76.2677,74.4693,76.2677,256199.0
2020-11-09 11:30:00,79.59,79.77,78.5,79.07,148939.0,76.1338,76.3059,75.0911,75.6363,148939.0
2020-11-09 12:00:00,79.03,81.19,78.89,81.19,300575.0,75.5981,77.6643,75.4642,77.6643,300575.0
2020-11-09 12:30:00,81.18,81.3,80.61,81.25,194382.0,77.6547,77.7695,77.1095,77.7217,194382.0
2020-11-09 13:00:00,81.23,81.31,80.65,80.77,167631.0,77.7025,77.7791,77.1477,77.2625,167631.0
2020-11-09 13:30:00,80.73,81.36,80.37,81.14,213084.0,77.2243,77.8269,76.8799,77.6165,213084.0
2020-11-09 14:00:00,81.15,81.81,80.84,81.15,112987.0,77.626,78.2574,77.3295,77.626,112987.0
2020-11-09 14:30:00,81.12,81.88,80.75,81.63,116730.0,77.5973,78.3243,77.2434,78.0852,116730.0
2020-11-09 15:00:00,81.51,82.14,81.49,81.82,130328.0,77.9704,78.573,77.9513,78.2669,130328.0
2020-11-09 15:30:00,81.86,82.3,81.15,81.51,189039.0,78.3052,78.7261,77.626,77.9704,189039.0
2020-11-10 09:30:00,82.04,82.3,79.56,80.09,424487.0,78.4774,78.7261,76.1051,76.6121,424487.0
2020-11-10 10:00:00,80.04,80.11,78.78,78.83,341811.0,76.5642,76.6312,75.3589,75.4068,341811.0
2020-11-10 10:30:00,78.87,79.13,77.29,78.6,601558.0,75.445,75.6937,73.9336,75.1868,601558.0
2020-11-10 11:00:00,78.59,78.97,78.0,78.45,293263.0,75.1772,75.5407,74.6128,75.0433,293263.0
2020-11-10 11:30:00,78.46,78.54,77.57,77.91,234184.0,75.0528,75.1294,74.2015,74.5267,234184.0
2020-11-10 12:00:00,77.93,78.9,77.92,78.86,200952.0,74.5459,75.4737,74.5363,75.4355,200952.0
2020-11-10 12:30:00,78.82,79.53,78.61,79.11,159541.0,75.3972,76.0764,75.1963,75.6746,159541.0
2020-11-10 13:00:00,79.15,79.34,78.17,78.17,122525.0,75.7129,75.8946,74.7754,74.7754,122525.0
2020-11-10 13:30:00,78.17,78.17,77.3,77.66,274541.0,74.7754,74.7754,73.9432,74.2876,274541.0
2020-11-10 14:00:00,77.68,77.8,77.3,77.46,101336.0,74.3067,74.4215,73.9432,74.0963,101336.0
2020-11-10 14:30:00,77.52,77.79,77.37,77.41,75538.0,74.1537,74.4119,74.0102,74.0484,75538.0
2020-11-10 15:00:00,77.39,77.43,76.42,76.72,291472.0,74.0293,74.0676,73.1014,73.3884,291472.0
2020-11-10 15:30:00,76.75,77.05,75.9,75.97,260078.0,73.4171,73.7041,72.604,72.671,260078.0
2020-11-11 09:30:00,73.93,74.9,72.64,72.88,543367.0,70.7196,71.6474,69.4856,69.7151,543367.0
2020-11-11 10:00:00,72.88,74.43,72.8,74.2,317310.0,69.7151,71.1978,69.6386,70.9778,317310.0
2020-11-11 10:30:00,74.25,74.4,73.27,73.33,157455.0,71.0257,71.1691,70.0882,70.1456,157455.0
2020-11-11 11:00:00,73.28,74.21,73.27,73.7,125833.0,70.0978,70.9874,70.0882,70.4995,125833.0
2020-11-11 11:30:00,73.72,74.0,73.0,73.97,178999.0,70.5187,70.7865,69.8299,70.7578,178999.0
2020-11-11 12:00:00,73.95,73.98,73.45,73.7,85608.0,70.7387,70.7674,70.2604,70.4995,85608.0
2020-11-11 12:30:00,73.73,73.96,73.59,73.72,92191.0,70.5282,70.7482,70.3943,70.5187,92191.0
2020-11-11 13:00:00,73.72,74.02,73.6,73.82,64290.0,70.5187,70.8056,70.4039,70.6143,64290.0
2020-11-11 13:30:00,73.93,74.22,73.78,73.95,107600.0,70.7196,70.997,70.5761,70.7387,107600.0
2020-11-11 14:00:00,73.97,74.2,73.34,73.42,128886.0,70.7578,70.9778,70.1552,70.2317,128886.0
2020-11-11 14:30:00,73.45,73.8,73.11,73.55,118931.0,70.2604,70.5952,69.9352,70.3561,118931.0
2020-11-11 15:00:00,73.55,74.09,73.44,74.0,154396.0,70.3561,70.8726,70.2508,70.7865,154396.0
2020-11-11 15:30:00,73.9,74.44,73.83,74.3,226774.0,70.6909,71.2074,70.6239,71.0735,226774.0
2020-11-12 09:30:00,75.75,77.21,75.63,77.15,421043.0,72.4605,73.8571,72.3457,73.7997,421043.0
2020-11-12 10:00:00,77.15,77.59,76.29,77.34,369188.0,73.7997,74.2206,72.9771,73.9815,369188.0
2020-11-12 10:30:00,77.35,77.79,77.02,77.47,302796.0,73.991,74.4119,73.6754,74.1058,302796.0
2020-11-12 11:00:00,77.45,78.04,77.24,77.89,177022.0,74.0867,74.6511,73.8858,74.5076,177022.0
2020-11-12 11:30:00,77.92,77.95,76.89,76.9,191950.0,74.5363,74.565,73.551,73.5606,191950.0
2020-11-12 12:00:00,76.9,77.37,76.77,76.77,109570.0,73.5606,74.0102,73.4362,73.4362,109570.0
2020-11-12 12:30:00,76.75,77.24,76.5,76.7,117090.0,73.4171,73.8858,73.1779,73.3693,117090.0
2020-11-12 13:00:00,76.67,76.67,75.75,75.85,186645.0,73.3406,73.3406,72.4605,72.5562,186645.0
2020-11-12 13:30:00,75.8,76.5,75.78,76.25,88631.0,72.5083,73.1779,72.4892,72.9388,88631.0
2020-11-12 14:00:00,76.28,76.52,75.84,76.19,89752.0,72.9675,73.1971,72.5466,72.8814,89752.0
2020-11-12 14:30:00,76.12,76.59,75.92,76.16,95653.0,72.8145,73.264,72.6231,72.8527,95653.0
2020-11-12 15:00:00,76.01,76.05,75.58,75.69,86539.0,72.7092,72.7475,72.2979,72.4031,86539.0
2020-11-12 15:30:00,75.69,75.73,75.29,75.7,162605.0,72.4031,72.4414,72.0205,72.4127,162605.0
2020-11-13 09:30:00,79.0,79.13,77.65,78.4,314231.0,75.5694,75.6937,74.278,74.9954,314231.0
2020-11-13 10:00:00,78.41,78.52,77.25,77.54,166329.0,75.005,75.1102,73.8954,74.1728,166329.0
2020-11-13 10:30:00,77.49,78.1,77.19,77.88,159144.0,74.125,74.7085,73.838,74.498,159144.0
2020-11-13 11:00:00,77.88,78.6,77.87,78.39,133553.0,74.498,75.1868,74.4885,74.9859,133553.0
2020-11-13 11:30:00,78.42,78.64,77.94,78.06,98847.0,75.0146,75.225,74.5554,74.6702,98847.0
2020-11-13 12:00:00,78.03,78.38,77.96,78.19,45158.0,74.6415,74.9763,74.5745,74.7946,45158.0
2020-11-13 12:30:00,78.13,78.3,78.03,78.1,55680.0,74.7372,74.8998,74.6415,74.7085,55680.0
2020-11-13 13:00:00,78.12,78.13,77.82,77.95,58012.0,74.7276,74.7372,74.4406,74.565,58012.0
2020-11-13 13:30:00,77.92,77.95,77.13,77.38,78154.0,74.5363,74.565,73.7806,74.0197,78154.0
2020-11-13 14:00:00,77.4,77.58,77.05,77.12,94350.0,74.0389,74.211,73.7041,73.771,94350.0
2020-11-13 14:30:00,77.11,77.71,77.02,77.7,65009.0,73.7615,74.3354,73.6754,74.3258,65009.0
2020-11-13 15:00:00,77.65,77.85,77.45,77.8,76159.0,74.278,74.4693,74.0867,74.4215,76159.0
2020-11-13 15:30:00,77.81,78.1,77.35,77.68,195735.0,74.4311,74.7085,73.991,74.3067,195735.0
2020-11-16 09:30:00,77.19,77.3,75.48,76.27,265330.0,73.838,73.9432,72.2022,72.9579,265330.0
2020-11-16 10:00:00,76.34,78.2,76.31,77.33,216483.0,73.0249,74.8041,72.9962,73.9719,216483.0
2020-11-16 10:30:00,77.47,77.83,76.9,77.21,80619.0,74.1058,74.4502,73.5606,73.8571,80619.0
2020-11-16 11:00:00,77.22,77.85,76.77,77.83,133695.0,73.8667,74.4693,73.4362,74.4502,133695.0
2020-11-16 11:30:00,77.83,78.68,77.78,78.42,165391.0,74.4502,75.2633,74.4024,75.0146,165391.0
2020-11-16 12:00:00,78.39,78.44,77.5,77.56,78327.0,74.9859,75.0337,74.1345,74.1919,78327.0
2020-11-16 12:30:00,77.58,77.81,77.07,77.12,71852.0,74.211,74.4311,73.7232,73.771,71852.0
2020-11-16 13:00:00,77.11,77.15,76.75,76.84,119517.0,73.7615,73.7997,73.4171,73.5032,119517.0
2020-11-16 13:30:00,76.82,77.0,76.42,76.8,76914.0,73.4841,73.6562,73.1014,73.4649,76914.0
2020-11-16 14:00:00,76.79,77.53,76.79,77.51,78522.0,73.4554,74.1632,73.4554,74.1441,78522.0
2020-11-16 14:30:00,77.5,77.5,76.83,76.84,72840.0,74.1345,74.1345,73.4936,73.5032,72840.0
2020-11-16 15:00:00,76.84,76.95,76.51,76.74,69598.0,73.5032,73.6084,73.1875,73.4075,69598.0
2020-11-16 15:30:00,76.81,77.01,76.55,76.73,168529.0,73.4745,73.6658,73.2258,73.398,168529.0
2020-11-17 09:30:00,75.49,76.26,74.54,75.64,361217.0,72.2118,72.9484,71.3031,72.3553,361217.0
2020-11-17 10:00:00,75.6,75.71,74.67,74.79,208836.0,72.317,72.4223,71.4274,71.5422,208836.0
2020-11-17 10:30:00,74.73,75.27,74.36,74.85,214064.0,71.4848,72.0014,71.1309,71.5996,214064.0
2020-11-17 11:00:00,74.91,75.02,74.3,74.42,128289.0,71.657,71.7622,71.0735,71.1883,128289.0
2020-11-17 11:30:00,74.35,74.79,73.5,73.74,246707.0,71.1213,71.5422,70.3082,70.5378,246707.0
2020-11-17 12:00:00,73.63,74.15,73.59,73.99,108457.0,70.4326,70.93,70.3943,70.7769,108457.0
2020-11-17 12:30:00,74.03,74.1,73.6,73.9,126793.0,70.8152,70.8822,70.4039,70.6909,126793.0
2020-11-17 13:00:00,73.97,74.64,73.95,74.27,120687.0,70.7578,71.3987,70.7387,71.0448,120687.0
2020-11-17 13:30:00,74.28,74.52,74.15,74.44,53187.0,71.0544,71.2839,70.93,71.2074,53187.0
2020-11-17 14:00:00,74.4,74.8,74.22,74.68,82937.0,71.1691,71.5518,70.997,71.437,82937.0
2020-11-17 14:30:00,74.71,75.2,74.48,74.99,130422.0,71.4657,71.9344,71.2457,71.7335,130422.0
2020-11-17 15:00:00,74.99,75.03,74.29,74.49,118505.0,71.7335,71.7718,71.0639,71.2552,118505.0
2020-11-17 15:30:00,74.5,74.5,73.45,73.65,212627.0,71.2648,71.2648,70.2604,70.4517,212627.0
2020-11-18 09:30:00,73.46,73.46,71.5,71.55,408948.0,70.27,70.27,68.3951,68.4429,408948.0
2020-11-18 10:00:00,71.53,72.74,71.35,72.71,316765.0,68.4238,69.5812,68.2516,69.5525,316765.0
2020-11-18 10:30:00,72.76,73.31,72.27,72.8,333166.0,69.6004,70.1265,69.1316,69.6386,333166.0
2020-11-18 11:00:00,72.76,73.13,72.18,72.18,127100.0,69.6004,69.9543,69.0455,69.0455,127100.0
2020-11-18 11:30:00,72.2,72.6,71.88,71.92,157260.0,69.0647,69.4473,68.7586,68.7968,157260.0
2020-11-18 12:00:00,71.99,72.21,71.3,71.4,177092.0,68.8638,69.0742,68.2038,68.2994,177092.0
2020-11-18 12:30:00,71.39,71.64,71.15,71.23,131008.0,68.2899,68.529,68.0603,68.1368,131008.0
2020-11-18 13:00:00,71.25,71.35,70.5,70.53,191107.0,68.1559,68.2516,67.4385,67.4672,191107.0
2020-11-18 13:30:00,70.5,70.53,70.0,70.1,189118.0,67.4385,67.4672,66.9602,67.0559,189118.0
2020-11-18 14:00:00,70.08,70.32,69.58,70.28,248823.0,67.0367,67.2663,66.5585,67.2281,248823.0
2020-11-18 14:30:00,70.3,70.62,69.92,70.28,146893.0,67.2472,67.5533,66.8837,67.2281,146893.0
2020-11-18 15:00:00,70.23,70.42,69.9,70.08,143864.0,67.1802,67.362,66.8646,67.0367,143864.0
2020-11-18 15:30:00,70.09,70.16,68.95,69.02,352423.0,67.0463,67.1133,65.9558,66.0228,352423.0
2020-11-19 09:30:00,67.2,68.35,66.59,67.84,441986.0,64.2818,65.3819,63.6983,64.894,441986.0
2020-11-19 10:00:00,67.88,69.0,67.62,68.85,276231.0,64.9323,66.0036,64.6836,65.8602,276231.0
2020-11-19 10:30:00,68.89,68.9,67.87,68.36,182442.0,65.8984,65.908,64.9227,65.3914,182442.0
2020-11-19 11:00:00,68.36,68.63,67.71,67.75,89271.0,65.3914,65.6497,64.7697,64.8079,89271.0
2020-11-19 11:30:00,67.74,67.92,67.36,67.85,119951.0,64.7984,64.9705,64.4349,64.9036,119951.0
2020-11-19 12:00:00,67.86,68.15,67.61,67.95,88936.0,64.9131,65.1906,64.674,64.9992,88936.0
2020-11-19 12:30:00,68.04,68.08,67.67,67.93,47188.0,65.0853,65.1236,64.7314,64.9801,47188.0
2020-11-19 13:00:00,67.92,68.35,67.73,67.85,100010.0,64.9705,65.3819,64.7888,64.9036,100010.0
2020-11-19 13:30:00,67.84,68.33,67.64,68.12,77285.0,64.894,65.3627,64.7027,65.1619,77285.0
2020-11-19 14:00:00,68.13,68.78,68.08,68.35,103897.0,65.1714,65.7932,65.1236,65.3819,103897.0
2020-11-19 14:30:00,68.35,68.68,67.83,67.94,113934.0,65.3819,65.6975,64.8844,64.9897,113934.0
2020-11-19 15:00:00,67.91,67.94,67.1,67.12,178617.0,64.961,64.9897,64.1861,64.2053,178617.0
2020-11-19 15:30:00,67.13,68.13,67.07,67.87,205525.0,64.2148,65.1714,64.1575,64.9227,205525.0
2020-11-20 09:30:00,69.67,70.95,69.4,69.8,507891.0,66.6445,67.869,66.3863,66.7689,507891.0
2020-11-20 10:00:00,69.84,70.33,69.44,70.08,218416.0,66.8072,67.2759,66.4245,67.0367,218416.0
2020-11-20 10:30:00,70.08,70.18,68.9,69.32,198040.0,67.0367,67.1324,65.908,66.3097,198040.0
2020-11-20 11:00:00,69.29,69.52,68.88,69.45,125271.0,66.281,66.5011,65.8889,66.4341,125271.0
2020-11-20 11:30:00,69.47,69.56,69.0,69.17,98541.0,66.4532,66.5393,66.0036,66.1663,98541.0
2020-11-20 12:00:00,69.19,69.3,68.74,68.9,82155.0,66.1854,66.2906,65.7549,65.908,82155.0
2020-11-20 12:30:00,68.88,69.22,68.56,69.13,61805.0,65.8889,66.2141,65.5827,66.128,61805.0
2020-11-20 13:00:00,69.11,69.19,68.82,69.13,51491.0,66.1089,66.1854,65.8315,66.128,51491.0
2020-11-20 13:30:00,69.11,69.16,68.7,68.86,73499.0,66.1089,66.1567,65.7167,65.8697,73499.0
2020-11-20 14:00:00,68.85,69.39,68.74,69.35,61528.0,65.8602,66.3767,65.7549,66.3384,61528.0
2020-11-20 14:30:00,69.35,69.43,68.64,68.74,76983.0,66.3384,66.415,65.6593,65.7549,76983.0
2020-11-20 15:00:00,68.76,68.8,68.32,68.52,98907.0,65.7741,65.8123,65.3532,65.5445,98907.0
2020-11-20 15:30:00,68.55,69.24,68.48,69.15,175926.0,65.5732,66.2332,65.5062,66.1471,175926.0
2020-11-23 09:30:00,67.92,67.92,64.04,64.16,791042.0,64.9705,64.9705,61.259,61.3738,791042.0
2020-11-23 10:00:00,64.09,64.69,63.56,64.08,563053.0,61.3069,61.8808,60.7999,61.2973,563053.0
2020-11-23 10:30:00,64.07,64.99,64.03,64.32,281779.0,61.2877,62.1678,61.2495,61.5269,281779.0
2020-11-23 11:00:00,64.32,64.83,63.83,64.04,202849.0,61.5269,62.0147,61.0581,61.259,202849.0
2020-11-23 11:30:00,63.95,64.6,63.84,64.6,162355.0,61.1729,61.7947,61.0677,61.7947,162355.0
2020-11-23 12:00:00,64.58,64.68,63.94,64.39,198122.0,61.7756,61.8712,61.1634,61.5938,198122.0
2020-11-23 12:30:00,64.44,64.47,63.85,64.25,115371.0,61.6417,61.6704,61.0773,61.4599,115371.0
2020-11-23 13:00:00,64.27,64.56,64.07,64.23,154505.0,61.479,61.7564,61.2877,61.4408,154505.0
2020-11-23 13:30:00,64.26,64.34,64.03,64.04,55141.0,61.4695,61.546,61.2495,61.259,55141.0
2020-11-23 14:00:00,64.02,64.14,63.68,63.69,130379.0,61.2399,61.3547,60.9147,60.9242,130379.0
2020-11-23 14:30:00,63.7,64.12,63.56,63.93,121109.0,60.9338,61.3356,60.7999,61.1538,121109.0
2020-11-23 15:00:00,63.93,64.3,63.74,64.2,222062.0,61.1538,61.5077,60.9721,61.4121,222062.0
2020-11-23 15:30:00,64.22,64.26,63.14,63.31,276518.0,61.4312,61.4695,60.3981,60.5607,276518.0
2020-11-24 09:30:00,59.38,61.59,59.2,61.37,1003118.0,56.8014,58.9154,56.6292,58.705,1003118.0
2020-11-24 10:00:00,61.35,61.45,59.5,59.55,549337.0,58.6858,58.7815,56.9162,56.964,549337.0
2020-11-24 10:30:00,59.58,60.27,59.28,60.12,316936.0,56.9927,57.6527,56.7057,57.5093,316936.0
2020-11-24 11:00:00,60.11,60.98,59.96,60.37,253110.0,57.4997,58.3319,57.3562,57.7484,253110.0
2020-11-24 11:30:00,60.34,60.44,59.63,59.81,253592.0,57.7197,57.8154,57.0405,57.2127,253592.0
2020-11-24 12:00:00,59.79,60.11,59.54,59.94,136246.0,57.1936,57.4997,56.9544,57.3371,136246.0
2020-11-24 12:30:00,59.91,60.22,59.65,59.97,223416.0,57.3084,57.6049,57.0597,57.3658,223416.0
2020-11-24 13:00:00,59.95,60.9,59.84,60.77,233023.0,57.3466,58.2554,57.2414,58.131,233023.0
2020-11-24 13:30:00,60.88,61.08,60.81,61.0,209462.0,58.2363,58.4276,58.1693,58.351,209462.0
2020-11-24 14:00:00,61.01,61.04,60.37,60.86,133353.0,58.3606,58.3893,57.7484,58.2171,133353.0
2020-11-24 14:30:00,60.85,61.06,60.52,60.66,158508.0,58.2076,58.4084,57.8919,58.0258,158508.0
2020-11-24 15:00:00,60.67,60.77,60.14,60.14,119289.0,58.0354,58.131,57.5284,57.5284,119289.0
2020-11-24 15:30:00,60.15,60.18,59.52,59.9,393813.0,57.538,57.5667,56.9353,57.2988,393813.0
2020-11-25 09:30:00,61.13,62.58,60.69,61.54,680280.0,58.4754,59.8624,58.0545,58.8676,680280.0
2020-11-25 10:00:00,61.64,62.36,61.17,62.19,310921.0,58.9633,59.652,58.5137,59.4894,310921.0
2020-11-25 10:30:00,62.25,62.72,61.71,61.75,318355.0,59.5468,59.9964,59.0302,59.0685,318355.0
2020-11-25 11:00:00,61.79,62.26,61.51,61.64,164971.0,59.1067,59.5563,58.8389,58.9633,164971.0
2020-11-25 11:30:00,61.59,61.66,61.21,61.27,136398.0,58.9154,58.9824,58.5519,58.6093,136398.0
2020-11-25 12:00:00,61.24,61.71,61.07,61.63,103778.0,58.5806,59.0302,58.418,58.9537,103778.0
2020-11-25 12:30:00,61.63,61.77,60.83,60.84,142171.0,58.9537,59.0876,58.1884,58.198,142171.0
2020-11-25 13:00:00,60.83,61.48,60.68,60.89,149980.0,58.1884,58.8102,58.0449,58.2458,149980.0
2020-11-25 13:30:00,60.87,61.15,60.76,61.0,84867.0,58.2267,58.4945,58.1215,58.351,84867.0
2020-11-25 14:00:00,60.88,61.66,60.76,61.33,252002.0,58.2363,58.9824,58.1215,58.6667,252002.0
2020-11-25 14:30:00,61.36,61.82,61.3,61.75,202566.0,58.6954,59.1354,58.638,59.0685,202566.0
2020-11-25 15:00:00,61.75,62.23,61.75,62.1,259956.0,59.0685,59.5276,59.0685,59.4033,259956.0
2020-11-25 15:30:00,62.09,62.16,61.64,61.97,277056.0,59.3937,59.4607,58.9633,59.2789,277056.0
2020-11-27 09:30:00,60.15,61.47,60.05,60.94,430806.0,57.538,58.8006,57.4423,58.2936,430806.0
2020-11-27 10:00:00,60.87,62.06,60.8,62.05,210988.0,58.2267,59.365,58.1597,59.3554,210988.0
2020-11-27 10:30:00,62.07,62.19,61.58,61.74,159051.0,59.3746,59.4894,58.9059,59.0589,159051.0
2020-11-27 11:00:00,61.81,62.76,61.54,62.69,216024.0,59.1259,60.0346,58.8676,59.9677,216024.0
2020-11-27 11:30:00,62.65,62.79,62.11,62.45,109166.0,59.9294,60.0633,59.4128,59.7381,109166.0
2020-11-27 12:00:00,62.45,62.93,62.45,62.62,125080.0,59.7381,60.1972,59.7381,59.9007,125080.0
2020-11-27 12:30:00,62.69,62.77,62.3,62.73,174738.0,59.9677,60.0442,59.5946,60.0059,174738.0
2020-11-30 09:30:00,62.01,62.66,61.48,62.54,401768.0,59.3172,59.939,58.8102,59.8242,401768.0
2020-11-30 10:00:00,62.56,62.58,60.9,60.92,334749.0,59.8433,59.8624,58.2554,58.2745,334749.0
2020-11-30 10:30:00,60.94,61.35,60.63,61.16,185189.0,58.2936,58.6858,57.9971,58.5041,185189.0
2020-11-30 11:00:00,61.15,62.46,60.8,62.39,186329.0,58.4945,59.7476,58.1597,59.6807,186329.0
2020-11-30 11:30:00,62.39,63.37,62.07,63.32,237412.0,59.6807,60.6181,59.3746,60.5703,237412.0
2020-11-30 12:00:00,63.33,63.49,62.83,63.07,149632.0,60.5799,60.7329,60.1016,60.3312,149632.0
2020-11-30 12:30:00,62.99,63.24,62.43,62.56,131299.0,60.2546,60.4938,59.7189,59.8433,131299.0
2020-11-30 13:00:00,62.56,62.93,62.45,62.85,98102.0,59.8433,60.1972,59.7381,60.1207,98102.0
2020-11-30 13:30:00,62.88,63.38,62.81,63.26,76135.0,60.1494,60.6277,60.0824,60.5129,76135.0
2020-11-30 14:00:00,63.26,64.09,63.19,63.98,246237.0,60.5129,61.3069,60.4459,61.2016,246237.0
2020-11-30 14:30:00,64.02,64.12,63.42,64.1,172870.0,61.2399,61.3356,60.666,61.3164,172870.0
2020-11-30 15:00:00,64.12,64.17,63.39,63.47,156195.0,61.3356,61.3834,60.6373,60.7138,156195.0
2020-11-30 15:30:00,63.46,64.28,63.41,64.19,215137.0,60.7042,61.4886,60.6564,61.4025,215137.0
2020-12-01 09:30:00,68.5,68.56,67.37,67.84,609014.0,65.5254,65.5827,64.4444,64.894,609014.0
2020-12-01 10:00:00,67.9,68.09,65.83,66.2,428837.0,64.9514,65.1332,62.9713,63.3252,428837.0
2020-12-01 10:30:00,66.17,66.81,65.88,66.56,355683.0,63.2965,63.9087,63.0191,63.6696,355683.0
2020-12-01 11:00:00,66.56,67.48,66.56,67.38,307889.0,63.6696,64.5496,63.6696,64.454,307889.0
2020-12-01 11:30:00,67.36,67.82,67.18,67.51,183902.0,64.4349,64.8749,64.2627,64.5783,183902.0
2020-12-01 12:00:00,67.55,68.52,67.54,68.12,185163.0,64.6166,65.5445,64.607,65.1619,185163.0
2020-12-01 12:30:00,68.17,68.52,67.95,68.21,124668.0,65.2097,65.5445,64.9992,65.2479,124668.0
2020-12-01 13:00:00,68.21,68.83,68.2,68.51,169151.0,65.2479,65.841,65.2384,65.5349,169151.0
2020-12-01 13:30:00,68.47,68.64,68.26,68.62,82056.0,65.4967,65.6593,65.2958,65.6401,82056.0
2020-12-01 14:00:00,68.63,68.8,68.25,68.52,96958.0,65.6497,65.8123,65.2862,65.5445,96958.0
2020-12-01 14:30:00,68.54,69.26,68.4,68.91,188794.0,65.5636,66.2523,65.4297,65.9175,188794.0
2020-12-01 15:00:00,68.91,69.48,68.75,69.18,209018.0,65.9175,66.4628,65.7645,66.1758,209018.0
2020-12-01 15:30:00,69.17,69.3,68.82,69.12,230721.0,66.1663,66.2906,65.8315,66.1184,230721.0
2020-12-02 09:30:00,69.0,69.0,67.35,68.62,261485.0,66.0036,66.0036,64.4253,65.6401,261485.0
2020-12-02 10:00:00,68.6,69.21,67.91,68.14,217796.0,65.621,66.2045,64.961,65.181,217796.0
2020-12-02 10:30:00,68.15,68.89,68.07,68.52,90321.0,65.1906,65.8984,65.114,65.5445,90321.0
2020-12-02 11:00:00,68.5,68.64,67.84,68.12,131599.0,65.5254,65.6593,64.894,65.1619,131599.0
2020-12-02 11:30:00,68.08,69.49,68.0,68.97,202688.0,65.1236,66.4724,65.0471,65.9749,202688.0
2020-12-02 12:00:00,68.94,68.99,68.38,68.49,79250.0,65.9462,65.9941,65.4106,65.5158,79250.0
2020-12-02 12:30:00,68.49,68.88,68.37,68.88,76098.0,65.5158,65.8889,65.401,65.8889,76098.0
2020-12-02 13:00:00,68.88,69.23,68.8,68.99,131122.0,65.8889,66.2237,65.8123,65.9941,131122.0
2020-12-02 13:30:00,68.99,69.38,68.7,69.15,71524.0,65.9941,66.3671,65.7167,66.1471,71524.0
2020-12-02 14:00:00,69.06,69.35,68.71,69.27,60129.0,66.061,66.3384,65.7262,66.2619,60129.0
2020-12-02 14:30:00,69.3,69.57,69.07,69.3,108495.0,66.2906,66.5489,66.0706,66.2906,108495.0
2020-12-02 15:00:00,69.33,69.6,69.26,69.46,103251.0,66.3193,66.5776,66.2523,66.4437,103251.0
2020-12-02 15:30:00,69.44,69.44,69.03,69.3,117047.0,66.4245,66.4245,66.0323,66.2906,117047.0
2020-12-03 09:30:00,69.8,69.83,66.62,67.0,638692.0,66.7689,66.7976,63.727,64.0905,638692.0
2020-12-03 10:00:00,66.98,67.8,66.68,66.9,318005.0,64.0714,64.8558,63.7844,63.9948,318005.0
2020-12-03 10:30:00,66.95,67.84,66.86,67.64,159255.0,64.0427,64.894,63.9566,64.7027,159255.0
2020-12-03 11:00:00,67.69,67.73,66.31,67.02,274832.0,64.7505,64.7888,63.4305,64.1096,274832.0
2020-12-03 11:30:00,67.07,67.3,66.73,67.2,112515.0,64.1575,64.3775,63.8322,64.2818,112515.0
2020-12-03 12:00:00,67.21,67.6,66.95,67.56,120745.0,64.2914,64.6644,64.0427,64.6262,120745.0
2020-12-03 12:30:00,67.59,67.9,67.36,67.41,150888.0,64.6549,64.9514,64.4349,64.4827,150888.0
2020-12-03 13:00:00,67.46,67.72,67.06,67.15,120849.0,64.5305,64.7792,64.1479,64.234,120849.0
2020-12-03 13:30:00,67.13,67.42,66.94,67.36,136251.0,64.2148,64.4923,64.0331,64.4349,136251.0
2020-12-03 14:00:00,67.33,67.57,67.12,67.28,82514.0,64.4062,64.6357,64.2053,64.3583,82514.0
2020-12-03 14:30:00,67.31,67.97,67.29,67.9,96774.0,64.387,65.0184,64.3679,64.9514,96774.0
2020-12-03 15:00:00,67.89,67.92,67.67,67.69,93094.0,64.9418,64.9705,64.7314,64.7505,93094.0
2020-12-03 15:30:00,67.68,67.74,67.27,67.61,160026.0,64.741,64.7984,64.3488,64.674,160026.0
2020-12-04 09:30:00,67.26,68.46,67.26,67.71,319392.0,64.3392,65.4871,64.3392,64.7697,319392.0
2020-12-04 10:00:00,67.68,67.73,66.18,66.28,249663.0,64.741,64.7888,63.3061,63.4018,249663.0
2020-12-04 10:30:00,66.25,66.62,65.63,66.14,258732.0,63.3731,63.727,62.78,63.2678,258732.0
2020-12-04 11:00:00,66.11,66.83,66.11,66.71,109371.0,63.2391,63.9279,63.2391,63.8131,109371.0
2020-12-04 11:30:00,66.76,66.87,66.38,66.53,51980.0,63.8609,63.9661,63.4974,63.6409,51980.0
2020-12-04 12:00:00,66.5,66.52,66.05,66.2,92810.0,63.6122,63.6313,63.1817,63.3252,92810.0
2020-12-04 12:30:00,66.15,66.36,65.8,66.36,90688.0,63.2774,63.4783,62.9426,63.4783,90688.0
2020-12-04 13:00:00,66.34,66.87,66.04,66.86,90223.0,63.4592,63.9661,63.1722,63.9566,90223.0
2020-12-04 13:30:00,66.83,66.97,66.54,66.92,87771.0,63.9279,64.0618,63.6505,64.014,87771.0
2020-12-04 14:00:00,66.88,67.29,66.72,67.15,56130.0,63.9757,64.3679,63.8227,64.234,56130.0
2020-12-04 14:30:00,67.18,67.29,66.75,66.97,70017.0,64.2627,64.3679,63.8513,64.0618,70017.0
2020-12-04 15:00:00,66.94,67.03,66.52,66.64,53241.0,64.0331,64.1192,63.6313,63.7461,53241.0
2020-12-04 15:30:00,66.65,66.8,66.25,66.69,133086.0,63.7557,63.8992,63.3731,63.794,133086.0
2020-12-07 09:30:00,70.83,71.05,70.77,70.87,27819.0,67.7542,67.9646,67.6968,67.7924,27819.0
2020-12-07 10:00:00,70.95,71.5,70.34,70.74,410718.0,67.869,68.3951,67.2854,67.6681,410718.0
2020-12-07 10:30:00,70.73,71.35,70.65,70.95,157393.0,67.6585,68.2516,67.582,67.869,157393.0
2020-12-07 11:00:00,70.97,71.29,70.8,71.26,100567.0,67.8881,68.1942,67.7255,68.1655,100567.0
2020-12-07 11:30:00,71.26,71.3,70.62,71.2,89822.0,68.1655,68.2038,67.5533,68.1081,89822.0
2020-12-07 12:00:00,71.1,71.88,71.04,71.88,161293.0,68.0124,68.7586,67.9551,68.7586,161293.0
2020-12-07 12:30:00,71.88,72.64,71.87,72.18,152969.0,68.7586,69.4856,68.749,69.0455,152969.0
2020-12-07 13:00:00,72.19,72.25,71.52,71.93,140848.0,69.0551,69.1125,68.4142,68.8064,140848.0
2020-12-07 13:30:00,71.91,71.95,71.31,71.69,139220.0,68.7873,68.8255,68.2133,68.5768,139220.0
2020-12-07 14:00:00,71.68,71.98,71.01,71.12,95478.0,68.5673,68.8542,67.9264,68.0316,95478.0
2020-12-07 14:30:00,71.1,71.28,70.75,71.16,91604.0,68.0124,68.1846,67.6776,68.0698,91604.0
2020-12-07 15:00:00,71.2,71.2,70.21,70.73,171302.0,68.1081,68.1081,67.1611,67.6585,171302.0
2020-12-07 15:30:00,70.67,71.28,70.38,71.21,179708.0,67.6011,68.1846,67.3237,68.1177,179708.0
2020-12-08 09:30:00,71.71,72.0,70.51,70.57,386361.0,68.596,68.8734,67.4481,67.5055,386361.0
2020-12-08 10:00:00,70.6,71.09,70.23,70.65,130353.0,67.5342,68.0029,67.1802,67.582,130353.0
2020-12-08 10:30:00,70.68,71.12,70.13,70.18,120435.0,67.6107,68.0316,67.0846,67.1324,120435.0
2020-12-08 11:00:00,70.18,70.88,70.01,70.72,122225.0,67.1324,67.802,66.9698,67.6489,122225.0
2020-12-08 11:30:00,70.59,71.1,70.34,71.03,76906.0,67.5246,68.0124,67.2854,67.9455,76906.0
2020-12-08 12:00:00,70.91,71.35,70.83,71.06,97295.0,67.8307,68.2516,67.7542,67.9742,97295.0
2020-12-08 12:30:00,71.06,71.26,70.76,70.93,61367.0,67.9742,68.1655,67.6872,67.8498,61367.0
2020-12-08 13:00:00,70.85,71.1,70.49,70.56,91983.0,67.7733,68.0124,67.4289,67.4959,91983.0
2020-12-08 13:30:00,70.6,70.86,70.42,70.86,70730.0,67.5342,67.7829,67.362,67.7829,70730.0
2020-12-08 14:00:00,70.72,71.09,70.65,70.94,43417.0,67.6489,68.0029,67.582,67.8594,43417.0
2020-12-08 14:30:00,70.95,71.1,70.5,70.66,82690.0,67.869,68.0124,67.4385,67.5916,82690.0
2020-12-08 15:00:00,70.69,70.95,70.47,70.58,56409.0,67.6203,67.869,67.4098,67.515,56409.0
2020-12-08 15:30:00,70.57,70.79,70.39,70.59,117144.0,67.5055,67.7159,67.3333,67.5246,117144.0
2020-12-09 09:30:00,68.86,69.28,66.97,67.18,647792.0,65.8697,66.2715,64.0618,64.2627,647792.0
2020-12-09 10:00:00,67.21,68.23,66.78,68.13,247056.0,64.2914,65.2671,63.88,65.1714,247056.0
2020-12-09 10:30:00,68.13,69.07,68.05,68.99,214863.0,65.1714,66.0706,65.0949,65.9941,214863.0
2020-12-09 11:00:00,68.97,69.73,68.53,69.11,122692.0,65.9749,66.7019,65.554,66.1089,122692.0
2020-12-09 11:30:00,69.1,69.1,68.46,68.51,152123.0,66.0993,66.0993,65.4871,65.5349,152123.0
2020-12-09 12:00:00,68.47,68.57,67.86,67.98,99102.0,65.4967,65.5923,64.9131,65.0279,99102.0
2020-12-09 12:30:00,68.01,68.01,67.3,67.61,135350.0,65.0566,65.0566,64.3775,64.674,135350.0
2020-12-09 13:00:00,67.59,67.6,66.47,66.93,235462.0,64.6549,64.6644,63.5835,64.0235,235462.0
2020-12-09 13:30:00,66.95,67.07,65.4,65.42,174784.0,64.0427,64.1575,62.56,62.5791,174784.0
2020-12-09 14:00:00,65.43,66.08,65.28,65.81,210167.0,62.5887,63.2104,62.4452,62.9522,210167.0
2020-12-09 14:30:00,65.79,66.08,65.5,65.89,109368.0,62.933,63.2104,62.6556,63.0287,109368.0
2020-12-09 15:00:00,65.88,66.48,65.69,66.45,140619.0,63.0191,63.5931,62.8374,63.5644,140619.0
2020-12-09 15:30:00,66.43,66.96,66.43,66.79,191346.0,63.5452,64.0522,63.5452,63.8896,191346.0
2020-12-10 09:30:00,67.11,69.1,67.11,68.59,386129.0,64.1957,66.0993,64.1957,65.6114,386129.0
2020-12-10 10:00:00,68.77,69.04,67.76,67.89,190987.0,65.7836,66.0419,64.8175,64.9418,190987.0
2020-12-10 10:30:00,67.87,67.89,66.31,66.64,188289.0,64.9227,64.9418,63.4305,63.7461,188289.0
2020-12-10 11:00:00,66.7,66.74,66.01,66.63,163971.0,63.8035,63.8418,63.1435,63.7366,163971.0
2020-12-10 11:30:00,66.59,66.64,65.9,66.13,135893.0,63.6983,63.7461,63.0383,63.2583,135893.0
2020-12-10 12:00:00,66.14,66.54,66.06,66.07,56259.0,63.2678,63.6505,63.1913,63.2009,56259.0
2020-12-10 12:30:00,66.07,66.29,65.82,65.88,78846.0,63.2009,63.4113,62.9617,63.0191,78846.0
2020-12-10 13:00:00,65.82,66.59,65.82,66.19,111446.0,62.9617,63.6983,62.9617,63.3157,111446.0
2020-12-10 13:30:00,66.21,66.29,65.88,66.11,57875.0,63.3348,63.4113,63.0191,63.2391,57875.0
2020-12-10 14:00:00,66.08,66.4,65.97,66.26,59640.0,63.2104,63.5165,63.1052,63.3826,59640.0
2020-12-10 14:30:00,66.4,66.61,66.24,66.33,66389.0,63.5165,63.7174,63.3635,63.4496,66389.0
2020-12-10 15:00:00,66.4,66.58,66.17,66.57,39823.0,63.5165,63.6887,63.2965,63.6792,39823.0
2020-12-10 15:30:00,66.55,66.8,66.28,66.28,139614.0,63.66,63.8992,63.4018,63.4018,139614.0
2020-12-11 09:30:00,66.55,66.55,65.08,66.03,240897.0,63.66,63.66,62.2539,63.1626,240897.0
2020-12-11 10:00:00,65.9,67.4,65.57,67.29,259247.0,63.0383,64.4731,62.7226,64.3679,259247.0
2020-12-11 10:30:00,67.25,67.25,65.83,66.0,118999.0,64.3296,64.3296,62.9713,63.1339,118999.0
2020-12-11 11:00:00,66.07,66.7,65.89,66.11,85292.0,63.2009,63.8035,63.0287,63.2391,85292.0
2020-12-11 11:30:00,66.03,66.16,65.65,66.14,84772.0,63.1626,63.287,62.7991,63.2678,84772.0
2020-12-11 12:00:00,66.13,66.26,65.9,66.04,54044.0,63.2583,63.3826,63.0383,63.1722,54044.0
2020-12-11 12:30:00,66.09,66.27,65.6,66.12,58525.0,63.22,63.3922,62.7513,63.2487,58525.0
2020-12-11 13:00:00,66.11,66.35,65.79,66.02,50879.0,63.2391,63.4687,62.933,63.153,50879.0
2020-12-11 13:30:00,65.96,66.08,65.71,66.02,44471.0,63.0957,63.2104,62.8565,63.153,44471.0
2020-12-11 14:00:00,66.08,66.11,65.44,65.62,60024.0,63.2104,63.2391,62.5982,62.7704,60024.0
2020-12-11 14:30:00,65.63,65.84,65.18,65.38,107657.0,62.78,62.9809,62.3495,62.5408,107657.0
2020-12-11 15:00:00,65.4,65.47,65.09,65.44,68816.0,62.56,62.6269,62.2634,62.5982,68816.0
2020-12-11 15:30:00,65.45,65.61,65.39,65.58,109218.0,62.6078,62.7609,62.5504,62.7322,109218.0
2020-12-14 09:30:00,64.91,66.55,64.86,65.5,248757.0,62.0913,63.66,62.0434,62.6556,248757.0
2020-12-14 10:00:00,65.53,65.67,64.81,65.15,193084.0,62.6843,62.8182,61.9956,62.3208,193084.0
2020-12-14 10:30:00,65.12,65.19,64.44,64.52,133301.0,62.2921,62.3591,61.6417,61.7182,133301.0
2020-12-14 11:00:00,64.6,64.68,64.12,64.18,120469.0,61.7947,61.8712,61.3356,61.393,120469.0
2020-12-14 11:30:00,64.2,64.29,63.79,64.2,156575.0,61.4121,61.4982,61.0199,61.4121,156575.0
2020-12-14 12:00:00,64.22,64.52,64.0,64.15,52544.0,61.4312,61.7182,61.2208,61.3643,52544.0
2020-12-14 12:30:00,64.16,64.49,64.03,64.11,37054.0,61.3738,61.6895,61.2495,61.326,37054.0
2020-12-14 13:00:00,64.13,64.18,63.62,63.68,110256.0,61.3451,61.393,60.8573,60.9147,110256.0
2020-12-14 13:30:00,63.67,63.95,63.54,63.59,73678.0,60.9051,61.1729,60.7807,60.8286,73678.0
2020-12-14 14:00:00,63.69,64.04,63.55,63.92,67225.0,60.9242,61.259,60.7903,61.1442,67225.0
2020-12-14 14:30:00,63.93,64.17,63.29,63.35,112493.0,61.1538,61.3834,60.5416,60.599,112493.0
2020-12-14 15:00:00,63.34,63.34,62.9,63.23,215115.0,60.5894,60.5894,60.1685,60.4842,215115.0
2020-12-14 15:30:00,63.24,63.24,62.53,62.67,249955.0,60.4938,60.4938,59.8146,59.9485,249955.0
2020-12-15 09:30:00,65.05,67.3,64.72,66.48,689387.0,62.2252,64.3775,61.9095,63.5931,689387.0
2020-12-15 10:00:00,66.53,66.97,66.11,66.13,229405.0,63.6409,64.0618,63.2391,63.2583,229405.0
2020-12-15 10:30:00,66.14,66.4,65.22,65.24,194369.0,63.2678,63.5165,62.3878,62.4069,194369.0
2020-12-15 11:00:00,65.25,65.5,64.86,65.27,154278.0,62.4165,62.6556,62.0434,62.4356,154278.0
2020-12-15 11:30:00,65.17,65.94,65.06,65.94,118210.0,62.34,63.0765,62.2347,63.0765,118210.0
2020-12-15 12:00:00,65.9,65.97,65.41,65.45,70086.0,63.0383,63.1052,62.5695,62.6078,70086.0
2020-12-15 12:30:00,65.42,65.56,65.12,65.2,59868.0,62.5791,62.713,62.2921,62.3687,59868.0
2020-12-15 13:00:00,65.22,65.9,65.21,65.79,137141.0,62.3878,63.0383,62.3782,62.933,137141.0
2020-12-15 13:30:00,65.74,65.95,65.48,65.69,102784.0,62.8852,63.0861,62.6365,62.8374,102784.0
2020-12-15 14:00:00,65.67,66.19,65.6,66.08,95608.0,62.8182,63.3157,62.7513,63.2104,95608.0
2020-12-15 14:30:00,66.08,66.43,65.97,66.37,102181.0,63.2104,63.5452,63.1052,63.4878,102181.0
2020-12-15 15:00:00,66.39,66.71,66.34,66.53,169789.0,63.507,63.8131,63.4592,63.6409,169789.0
2020-12-15 15:30:00,66.5,66.63,66.25,66.57,173290.0,63.6122,63.7366,63.3731,63.6792,173290.0
2020-12-16 09:30:00,67.35,68.13,66.2,66.21,356838.0,64.4253,65.1714,63.3252,63.3348,356838.0
2020-12-16 10:00:00,66.13,67.04,65.8,66.88,217900.0,63.2583,64.1288,62.9426,63.9757,217900.0
2020-12-16 10:30:00,66.93,67.51,66.86,67.24,127937.0,64.0235,64.5783,63.9566,64.3201,127937.0
2020-12-16 11:00:00,67.33,67.87,67.09,67.77,143805.0,64.4062,64.9227,64.1766,64.8271,143805.0
2020-12-16 11:30:00,67.71,67.71,66.73,66.9,119275.0,64.7697,64.7697,63.8322,63.9948,119275.0
2020-12-16 12:00:00,66.89,67.04,66.56,66.83,101148.0,63.9853,64.1288,63.6696,63.9279,101148.0
2020-12-16 12:30:00,66.81,67.07,66.71,67.0,79541.0,63.9087,64.1575,63.8131,64.0905,79541.0
2020-12-16 13:00:00,66.99,67.36,66.98,67.12,56656.0,64.0809,64.4349,64.0714,64.2053,56656.0
2020-12-16 13:30:00,67.08,67.43,67.06,67.07,79298.0,64.167,64.5018,64.1479,64.1575,79298.0
2020-12-16 14:00:00,67.1,67.45,65.64,66.4,278710.0,64.1861,64.5209,62.7895,63.5165,278710.0
2020-12-16 14:30:00,66.41,68.5,66.39,68.35,331922.0,63.5261,65.5254,63.507,65.3819,331922.0
2020-12-16 15:00:00,68.35,68.95,68.21,68.6,365930.0,65.3819,65.9558,65.2479,65.621,365930.0
2020-12-16 15:30:00,68.56,69.01,68.46,68.9,260085.0,65.5827,66.0132,65.4871,65.908,260085.0
2020-12-17 09:30:00,72.1,75.18,72.03,74.04,970306.0,68.969,71.9153,68.9021,70.8248,970306.0
2020-12-17 10:00:00,74.07,74.6,73.54,73.6,327298.0,70.8535,71.3605,70.3465,70.4039,327298.0
2020-12-17 10:30:00,73.64,73.71,72.38,72.99,411145.0,70.4421,70.5091,69.2369,69.8204,411145.0
2020-12-17 11:00:00,72.98,72.99,71.79,72.53,246290.0,69.8108,69.8204,68.6725,69.3803,246290.0
2020-12-17 11:30:00,72.53,72.88,71.86,72.45,188429.0,69.3803,69.7151,68.7394,69.3038,188429.0
2020-12-17 12:00:00,72.41,72.8,72.2,72.8,120685.0,69.2656,69.6386,69.0647,69.6386,120685.0
2020-12-17 12:30:00,72.77,73.1,72.44,72.93,99173.0,69.6099,69.9256,69.2943,69.763,99173.0
2020-12-17 13:00:00,72.92,73.22,72.12,72.53,163227.0,69.7534,70.0404,68.9882,69.3803,163227.0
2020-12-17 13:30:00,72.53,73.08,72.24,72.82,126922.0,69.3803,69.9065,69.1029,69.6578,126922.0
2020-12-17 14:00:00,72.81,73.64,72.79,73.61,202083.0,69.6482,70.4421,69.6291,70.4134,202083.0
2020-12-17 14:30:00,73.58,73.66,72.94,73.05,219760.0,70.3848,70.4613,69.7725,69.8778,219760.0
2020-12-17 15:00:00,73.11,73.57,72.75,73.52,158411.0,69.9352,70.3752,69.5908,70.3274,158411.0
2020-12-17 15:30:00,73.5,73.83,73.37,73.78,255296.0,70.3082,70.6239,70.1839,70.5761,255296.0
2020-12-18 09:30:00,73.79,73.79,71.92,72.85,310293.0,70.5856,70.5856,68.7968,69.6865,310293.0
2020-12-18 10:00:00,72.92,73.4,72.29,72.85,167416.0,69.7534,70.2126,69.1508,69.6865,167416.0
2020-12-18 10:30:00,72.91,73.32,72.42,73.2,120367.0,69.7438,70.136,69.2751,70.0213,120367.0
2020-12-18 11:00:00,73.21,73.65,72.52,72.8,115456.0,70.0308,70.4517,69.3708,69.6386,115456.0
2020-12-18 11:30:00,72.76,73.31,72.54,73.28,80003.0,69.6004,70.1265,69.3899,70.0978,80003.0
2020-12-18 12:00:00,73.25,73.44,73.06,73.4,50183.0,70.0691,70.2508,69.8873,70.2126,50183.0
2020-12-18 12:30:00,73.4,73.42,72.75,72.97,44697.0,70.2126,70.2317,69.5908,69.8012,44697.0
2020-12-18 13:00:00,72.97,73.09,72.55,72.6,47618.0,69.8012,69.916,69.3995,69.4473,47618.0
2020-12-18 13:30:00,72.58,72.72,72.26,72.57,79051.0,69.4282,69.5621,69.1221,69.4186,79051.0
2020-12-18 14:00:00,72.58,72.67,72.34,72.49,44065.0,69.4282,69.5143,69.1986,69.3421,44065.0
2020-12-18 14:30:00,72.47,72.6,71.8,71.96,90391.0,69.323,69.4473,68.682,68.8351,90391.0
2020-12-18 15:00:00,71.96,72.18,71.59,71.76,213737.0,68.8351,69.0455,68.4812,68.6438,213737.0
2020-12-18 15:30:00,71.8,72.01,70.89,71.0,249546.0,68.682,68.8829,67.8116,67.9168,249546.0
2020-12-21 09:30:00,70.95,71.72,70.3,71.05,287126.0,67.869,68.6055,67.2472,67.9646,287126.0
2020-12-21 10:00:00,71.2,72.15,70.93,72.08,231849.0,68.1081,69.0168,67.8498,68.9499,231849.0
2020-12-21 10:30:00,72.13,72.41,71.74,71.81,179478.0,68.9977,69.2656,68.6247,68.6916,179478.0
2020-12-21 11:00:00,71.81,72.26,71.13,71.99,142461.0,68.6916,69.1221,68.0411,68.8638,142461.0
2020-12-21 11:30:00,72.09,72.48,71.97,72.2,70220.0,68.9595,69.3325,68.8447,69.0647,70220.0
2020-12-21 12:00:00,72.28,72.6,72.22,72.27,66925.0,69.1412,69.4473,69.0838,69.1316,66925.0
2020-12-21 12:30:00,72.25,72.36,71.6,71.69,117579.0,69.1125,69.2177,68.4907,68.5768,117579.0
2020-12-21 13:00:00,71.65,71.86,70.87,70.99,85394.0,68.5386,68.7394,67.7924,67.9072,85394.0
2020-12-21 13:30:00,70.97,71.2,70.87,70.93,121910.0,67.8881,68.1081,67.7924,67.8498,121910.0
2020-12-21 14:00:00,70.92,70.97,70.44,70.51,115261.0,67.8403,67.8881,67.3811,67.4481,115261.0
2020-12-21 14:30:00,70.64,71.0,70.42,70.88,87542.0,67.5724,67.9168,67.362,67.802,87542.0
2020-12-21 15:00:00,70.84,70.87,70.21,70.76,107957.0,67.7637,67.7924,67.1611,67.6872,107957.0
2020-12-21 15:30:00,70.74,71.0,70.32,70.83,144196.0,67.6681,67.9168,67.2663,67.7542,144196.0
2020-12-22 09:30:00,71.0,71.03,68.77,69.0,403872.0,67.9168,67.9455,65.7836,66.0036,403872.0
2020-12-22 10:00:00,68.95,69.35,68.59,68.93,250261.0,65.9558,66.3384,65.6114,65.9367,250261.0
2020-12-22 10:30:00,68.93,69.03,66.66,66.7,353404.0,65.9367,66.0323,63.7653,63.8035,353404.0
2020-12-22 11:00:00,66.71,67.35,66.3,67.11,281363.0,63.8131,64.4253,63.4209,64.1957,281363.0
2020-12-22 11:30:00,67.11,67.48,66.76,67.04,170119.0,64.1957,64.5496,63.8609,64.1288,170119.0
2020-12-22 12:00:00,67.02,67.37,66.84,67.22,102628.0,64.1096,64.4444,63.9374,64.3009,102628.0
2020-12-22 12:30:00,67.14,67.27,66.82,67.12,93768.0,64.2244,64.3488,63.9183,64.2053,93768.0
2020-12-22 13:00:00,67.15,67.24,66.76,66.76,83850.0,64.234,64.3201,63.8609,63.8609,83850.0
2020-12-22 13:30:00,66.78,66.88,65.92,65.96,235418.0,63.88,63.9757,63.0574,63.0957,235418.0
2020-12-22 14:00:00,66.03,66.23,65.7,66.23,111548.0,63.1626,63.3539,62.8469,63.3539,111548.0
2020-12-22 14:30:00,66.26,66.71,65.92,66.65,127487.0,63.3826,63.8131,63.0574,63.7557,127487.0
2020-12-22 15:00:00,66.61,66.65,66.21,66.48,99080.0,63.7174,63.7557,63.3348,63.5931,99080.0
2020-12-22 15:30:00,66.47,66.84,66.31,66.66,195228.0,63.5835,63.9374,63.4305,63.7653,195228.0
2020-12-23 09:30:00,67.79,69.55,67.65,69.02,527667.0,64.8462,66.5298,64.7123,66.0228,527667.0
2020-12-23 10:00:00,69.16,69.26,68.11,69.0,251144.0,66.1567,66.2523,65.1523,66.0036,251144.0
2020-12-23 10:30:00,69.02,69.54,68.68,68.89,291634.0,66.0228,66.5202,65.6975,65.8984,291634.0
2020-12-23 11:00:00,68.9,69.12,68.28,68.7,132421.0,65.908,66.1184,65.3149,65.7167,132421.0
2020-12-23 11:30:00,68.69,68.86,68.48,68.62,83048.0,65.7071,65.8697,65.5062,65.6401,83048.0
2020-12-23 12:00:00,68.72,68.72,68.18,68.25,58669.0,65.7358,65.7358,65.2192,65.2862,58669.0
2020-12-23 12:30:00,68.21,68.79,68.16,68.76,88765.0,65.2479,65.8028,65.2001,65.7741,88765.0
2020-12-23 13:00:00,68.79,69.27,68.75,69.12,83371.0,65.8028,66.2619,65.7645,66.1184,83371.0
2020-12-23 13:30:00,69.11,69.32,68.91,69.04,65750.0,66.1089,66.3097,65.9175,66.0419,65750.0
2020-12-23 14:00:00,69.06,69.28,68.6,68.93,110470.0,66.061,66.2715,65.621,65.9367,110470.0
2020-12-23 14:30:00,68.91,69.22,68.85,69.16,63716.0,65.9175,66.2141,65.8602,66.1567,63716.0
2020-12-23 15:00:00,69.16,69.19,68.82,68.85,71672.0,66.1567,66.1854,65.8315,65.8602,71672.0
2020-12-23 15:30:00,68.79,69.15,68.64,69.14,140722.0,65.8028,66.1471,65.6593,66.1376,140722.0
2020-12-24 09:30:00,68.51,69.81,67.91,69.57,247190.0,65.5349,66.7785,64.961,66.5489,247190.0
2020-12-24 10:00:00,69.54,70.21,69.49,69.63,229755.0,66.5202,67.1611,66.4724,66.6063,229755.0
2020-12-24 10:30:00,69.55,69.89,69.21,69.4,66864.0,66.5298,66.855,66.2045,66.3863,66864.0
2020-12-24 11:00:00,69.5,70.13,69.48,69.65,161557.0,66.4819,67.0846,66.4628,66.6254,161557.0
2020-12-24 11:30:00,69.71,70.12,69.51,69.9,108043.0,66.6828,67.075,66.4915,66.8646,108043.0
2020-12-24 12:00:00,69.96,70.02,69.61,69.7,34242.0,66.922,66.9793,66.5872,66.6732,34242.0
2020-12-24 12:30:00,69.7,69.82,69.23,69.44,101108.0,66.6732,66.788,66.2237,66.4245,101108.0
2020-12-28 09:30:00,71.74,72.9,70.96,71.05,545794.0,68.6247,69.7343,67.8785,67.9646,545794.0
2020-12-28 10:00:00,71.1,71.54,70.61,70.67,182263.0,68.0124,68.4333,67.5437,67.6011,182263.0
2020-12-28 10:30:00,70.66,70.8,69.42,69.84,277240.0,67.5916,67.7255,66.4054,66.8072,277240.0
2020-12-28 11:00:00,69.87,70.2,69.43,69.72,143678.0,66.8359,67.1515,66.415,66.6924,143678.0
2020-12-28 11:30:00,69.72,69.88,69.15,69.4,97817.0,66.6924,66.8454,66.1471,66.3863,97817.0
2020-12-28 12:00:00,69.34,69.51,68.85,69.4,74848.0,66.3289,66.4915,65.8602,66.3863,74848.0
2020-12-28 12:30:00,69.37,69.38,68.64,68.75,87910.0,66.3576,66.3671,65.6593,65.7645,87910.0
2020-12-28 13:00:00,68.79,69.11,68.68,68.99,105484.0,65.8028,66.1089,65.6975,65.9941,105484.0
2020-12-28 13:30:00,69.03,69.13,68.16,68.44,144158.0,66.0323,66.128,65.2001,65.468,144158.0
2020-12-28 14:00:00,68.43,68.81,68.43,68.54,55385.0,65.4584,65.8219,65.4584,65.5636,55385.0
2020-12-28 14:30:00,68.55,68.85,68.35,68.82,73834.0,65.5732,65.8602,65.3819,65.8315,73834.0
2020-12-28 15:00:00,68.8,68.81,68.25,68.38,110784.0,65.8123,65.8219,65.2862,65.4106,110784.0
2020-12-28 15:30:00,68.39,68.69,68.14,68.19,198232.0,65.4201,65.7071,65.181,65.2288,198232.0
2020-12-29 09:30:00,68.89,69.47,68.27,68.54,263574.0,65.8984,66.4532,65.3053,65.5636,263574.0
2020-12-29 10:00:00,68.56,68.7,67.79,68.6,242241.0,65.5827,65.7167,64.8462,65.621,242241.0
2020-12-29 10:30:00,68.64,69.41,68.54,69.09,156520.0,65.6593,66.3958,65.5636,66.0897,156520.0
2020-12-29 11:00:00,69.14,69.93,69.06,69.92,215462.0,66.1376,66.8933,66.061,66.8837,215462.0
2020-12-29 11:30:00,69.92,70.49,69.53,69.66,242061.0,66.8837,67.4289,66.5106,66.635,242061.0
2020-12-29 12:00:00,69.67,69.77,69.01,69.15,60137.0,66.6445,66.7402,66.0132,66.1471,60137.0
2020-12-29 12:30:00,69.3,69.38,68.43,68.62,144442.0,66.2906,66.3671,65.4584,65.6401,144442.0
2020-12-29 13:00:00,68.57,69.03,68.16,68.59,149837.0,65.5923,66.0323,65.2001,65.6114,149837.0
2020-12-29 13:30:00,68.58,68.63,68.1,68.29,71421.0,65.6019,65.6497,65.1427,65.3245,71421.0
2020-12-29 14:00:00,68.3,68.47,67.98,68.2,96836.0,65.334,65.4967,65.0279,65.2384,96836.0
2020-12-29 14:30:00,68.2,68.41,68.0,68.28,88457.0,65.2384,65.4393,65.0471,65.3149,88457.0
2020-12-29 15:00:00,68.23,68.38,68.05,68.3,88161.0,65.2671,65.4106,65.0949,65.334,88161.0
2020-12-29 15:30:00,68.29,68.48,67.97,68.18,141447.0,65.3245,65.5062,65.0184,65.2192,141447.0
2020-12-30 09:30:00,68.57,70.41,68.5,70.33,224570.0,65.5923,67.3524,65.5254,67.2759,224570.0
2020-12-30 10:00:00,70.3,70.49,69.31,69.54,167171.0,67.2472,67.4289,66.3002,66.5202,167171.0
2020-12-30 10:30:00,69.55,69.97,69.37,69.83,100367.0,66.5298,66.9315,66.3576,66.7976,100367.0
2020-12-30 11:00:00,69.91,70.38,69.9,70.2,108535.0,66.8741,67.3237,66.8646,67.1515,108535.0
2020-12-30 11:30:00,70.12,70.42,69.95,70.32,69067.0,67.075,67.362,66.9124,67.2663,69067.0
2020-12-30 12:00:00,70.29,70.29,68.91,69.21,191977.0,67.2376,67.2376,65.9175,66.2045,191977.0
2020-12-30 12:30:00,69.21,69.92,69.21,69.91,98532.0,66.2045,66.8837,66.2045,66.8741,98532.0
2020-12-30 13:00:00,69.97,70.31,69.85,70.2,90484.0,66.9315,67.2568,66.8167,67.1515,90484.0
2020-12-30 13:30:00,70.2,70.8,70.2,70.57,226376.0,67.1515,67.7255,67.1515,67.5055,226376.0
2020-12-30 14:00:00,70.62,71.25,70.46,71.15,132148.0,67.5533,68.1559,67.4002,68.0603,132148.0
2020-12-30 14:30:00,71.15,71.15,70.55,70.78,103820.0,68.0603,68.0603,67.4863,67.7063,103820.0
2020-12-30 15:00:00,70.79,71.15,70.69,70.96,98773.0,67.7159,68.0603,67.6203,67.8785,98773.0
2020-12-30 15:30:00,70.98,71.48,70.97,71.39,228997.0,67.8977,68.3759,67.8881,68.2899,228997.0
2020-12-31 09:30:00,71.46,71.95,68.78,69.11,401280.0,68.3568,68.8255,65.7932,66.1089,401280.0
2020-12-31 10:00:00,69.1,70.13,68.85,69.56,328445.0,66.0993,67.0846,65.8602,66.5393,328445.0
2020-12-31 10:30:00,69.6,70.32,69.22,69.36,257495.0,66.5776,67.2663,66.2141,66.348,257495.0
2020-12-31 11:00:00,69.39,69.66,69.08,69.32,137581.0,66.3767,66.635,66.0802,66.3097,137581.0
2020-12-31 11:30:00,69.31,69.31,68.51,68.73,175128.0,66.3002,66.3002,65.5349,65.7454,175128.0
2020-12-31 12:00:00,68.73,69.39,68.67,69.0,130417.0,65.7454,66.3767,65.688,66.0036,130417.0
2020-12-31 12:30:00,68.91,69.23,68.65,69.15,117889.0,65.9175,66.2237,65.6688,66.1471,117889.0
2020-12-31 13:00:00,69.12,69.25,68.5,68.54,111006.0,66.1184,66.2428,65.5254,65.5636,111006.0
2020-12-31 13:30:00,68.61,68.9,68.61,68.81,59701.0,65.6306,65.908,65.6306,65.8219,59701.0
2020-12-31 14:00:00,68.81,69.29,68.67,69.27,70361.0,65.8219,66.281,65.688,66.2619,70361.0
2020-12-31 14:30:00,69.26,69.72,69.25,69.62,82226.0,66.2523,66.6924,66.2428,66.5967,82226.0
2020-12-31 15:00:00,69.55,69.82,69.51,69.56,72246.0,66.5298,66.788,66.4915,66.5393,72246.0
2020-12-31 15:30:00,69.54,69.73,69.06,69.4,153424.0,66.5202,66.7019,66.061,66.3863,153424.0
2021-01-04 09:30:00,75.84,77.87,74.34,77.11,1057371.0,72.5466,74.4885,71.1117,73.7615,1057371.0
2021-01-04 10:00:00,77.18,77.93,76.28,77.11,507573.0,73.8284,74.5459,72.9675,73.7615,507573.0
2021-01-04 10:30:00,77.08,78.35,76.53,78.32,419844.0,73.7328,74.9476,73.2066,74.9189,419844.0
2021-01-04 11:00:00,78.38,78.85,77.34,78.33,308436.0,74.9763,75.4259,73.9815,74.9285,308436.0
2021-01-04 11:30:00,78.28,78.39,77.69,77.69,140462.0,74.8807,74.9859,74.3163,74.3163,140462.0
2021-01-04 12:00:00,77.76,78.25,76.74,77.41,150813.0,74.3832,74.852,73.4075,74.0484,150813.0
2021-01-04 12:30:00,77.33,77.69,76.63,77.52,84753.0,73.9719,74.3163,73.3023,74.1537,84753.0
2021-01-04 13:00:00,77.58,78.77,77.58,78.7,179780.0,74.211,75.3494,74.211,75.2824,179780.0
2021-01-04 13:30:00,78.71,79.29,78.5,79.29,154465.0,75.292,75.8468,75.0911,75.8468,154465.0
2021-01-04 14:00:00,79.3,79.35,78.65,79.14,166898.0,75.8564,75.9042,75.2346,75.7033,166898.0
2021-01-04 14:30:00,79.03,79.17,78.23,79.17,159179.0,75.5981,75.732,74.8328,75.732,159179.0
2021-01-04 15:00:00,79.2,79.69,78.86,79.59,189326.0,75.7607,76.2294,75.4355,76.1338,189326.0
2021-01-04 15:30:00,79.55,79.9,78.88,78.9,316280.0,76.0955,76.4303,75.4546,75.4737,316280.0
2021-01-05 09:30:00,80.91,80.94,77.06,78.34,633229.0,77.3964,77.4251,73.7136,74.938,633229.0
2021-01-05 10:00:00,78.31,78.32,77.22,77.91,182737.0,74.9093,74.9189,73.8667,74.5267,182737.0
2021-01-05 10:30:00,77.86,78.03,77.09,77.23,133102.0,74.4789,74.6415,73.7423,73.8762,133102.0
2021-01-05 11:00:00,77.19,78.29,77.14,78.21,144953.0,73.838,74.8902,73.7902,74.8137,144953.0
2021-01-05 11:30:00,78.18,78.59,77.83,78.47,54310.0,74.785,75.1772,74.4502,75.0624,54310.0
2021-01-05 12:00:00,78.51,78.75,77.83,78.16,76014.0,75.1007,75.3302,74.4502,74.7659,76014.0
2021-01-05 12:30:00,78.13,78.93,77.95,78.89,61314.0,74.7372,75.5024,74.565,75.4642,61314.0
2021-01-05 13:00:00,78.87,79.1,78.83,79.02,77637.0,75.445,75.665,75.4068,75.5885,77637.0
2021-01-05 13:30:00,78.97,79.28,78.76,79.02,74234.0,75.5407,75.8372,75.3398,75.5885,74234.0
2021-01-05 14:00:00,79.05,79.24,78.63,78.99,98813.0,75.6172,75.799,75.2155,75.5598,98813.0
2021-01-05 14:30:00,79.04,79.1,78.52,78.64,53107.0,75.6076,75.665,75.1102,75.225,53107.0
2021-01-05 15:00:00,78.63,79.1,78.58,78.96,52053.0,75.2155,75.665,75.1676,75.5311,52053.0
2021-01-05 15:30:00,78.95,79.07,78.66,78.88,86301.0,75.5216,75.6363,75.2441,75.4546,86301.0
2021-01-06 09:30:00,77.2,78.78,75.72,78.1,438075.0,73.8476,75.3589,72.4318,74.7085,438075.0
2021-01-06 10:00:00,78.04,78.14,77.18,77.21,164263.0,74.6511,74.7467,73.8284,73.8571,164263.0
2021-01-06 10:30:00,77.24,77.52,74.89,75.48,306702.0,73.8858,74.1537,71.6379,72.2022,306702.0
2021-01-06 11:00:00,75.49,76.06,74.66,75.85,274065.0,72.2118,72.7571,71.4179,72.5562,274065.0
2021-01-06 11:30:00,75.84,76.3,75.36,76.17,116536.0,72.5466,72.9866,72.0875,72.8623,116536.0
2021-01-06 12:00:00,76.1,76.4,75.74,76.4,67913.0,72.7953,73.0823,72.451,73.0823,67913.0
2021-01-06 12:30:00,76.43,76.91,76.3,76.79,73419.0,73.111,73.5701,72.9866,73.4554,73419.0
2021-01-06 13:00:00,76.8,76.8,76.14,76.25,34977.0,73.4649,73.4649,72.8336,72.9388,34977.0
2021-01-06 13:30:00,76.28,77.21,76.19,77.18,70004.0,72.9675,73.8571,72.8814,73.8284,70004.0
2021-01-06 14:00:00,77.29,77.75,76.95,77.26,113653.0,73.9336,74.3737,73.6084,73.9049,113653.0
2021-01-06 14:30:00,77.22,78.54,77.2,77.99,184096.0,73.8667,75.1294,73.8476,74.6032,184096.0
2021-01-06 15:00:00,77.98,78.95,77.92,78.49,143359.0,74.5937,75.5216,74.5363,75.0815,143359.0
2021-01-06 15:30:00,78.42,78.88,77.89,78.57,161483.0,75.0146,75.4546,74.5076,75.1581,161483.0
2021-01-07 09:30:00,78.11,79.5,76.12,76.36,408474.0,74.718,76.0477,72.8145,73.044,408474.0
2021-01-07 10:00:00,76.23,77.7,76.2,76.95,190078.0,72.9197,74.3258,72.891,73.6084,190078.0
2021-01-07 10:30:00,76.92,77.37,76.63,76.76,79414.0,73.5797,74.0102,73.3023,73.4267,79414.0
2021-01-07 11:00:00,76.71,77.81,76.67,77.25,109129.0,73.3788,74.4311,73.3406,73.8954,109129.0
2021-01-07 11:30:00,77.28,77.58,76.85,76.92,65290.0,73.9241,74.211,73.5127,73.5797,65290.0
2021-01-07 12:00:00,76.97,76.99,76.45,76.63,94086.0,73.6275,73.6467,73.1301,73.3023,94086.0
2021-01-07 12:30:00,76.62,77.13,76.57,77.0,67786.0,73.2927,73.7806,73.2449,73.6562,67786.0
2021-01-07 13:00:00,77.06,77.75,76.47,77.57,118285.0,73.7136,74.3737,73.1493,74.2015,118285.0
2021-01-07 13:30:00,77.59,77.92,77.37,77.79,43559.0,74.2206,74.5363,74.0102,74.4119,43559.0
2021-01-07 14:00:00,77.8,77.91,77.49,77.77,48632.0,74.4215,74.5267,74.125,74.3928,48632.0
2021-01-07 14:30:00,77.73,78.1,77.73,77.96,61077.0,74.3545,74.7085,74.3545,74.5745,61077.0
2021-01-07 15:00:00,78.0,78.38,77.75,78.34,83430.0,74.6128,74.9763,74.3737,74.938,83430.0
2021-01-07 15:30:00,78.35,78.45,77.98,78.21,81972.0,74.9476,75.0433,74.5937,74.8137,81972.0
2021-01-08 09:30:00,74.5,74.88,70.35,71.29,848173.0,71.2648,71.6283,67.295,68.1942,848173.0
2021-01-08 10:00:00,71.29,72.44,70.61,71.31,455796.0,68.1942,69.2943,67.5437,68.2133,455796.0
2021-01-08 10:30:00,71.41,71.67,70.6,71.47,353017.0,68.309,68.5577,67.5342,68.3664,353017.0
2021-01-08 11:00:00,71.47,71.75,70.6,71.09,219421.0,68.3664,68.6342,67.5342,68.0029,219421.0
2021-01-08 11:30:00,71.07,71.82,70.93,71.0,154208.0,67.9837,68.7012,67.8498,67.9168,154208.0
2021-01-08 12:00:00,71.04,71.1,69.89,70.04,256822.0,67.9551,68.0124,66.855,66.9985,256822.0
2021-01-08 12:30:00,70.05,70.15,69.15,69.88,307359.0,67.008,67.1037,66.1471,66.8454,307359.0
2021-01-08 13:00:00,69.8,69.99,67.91,68.7,362651.0,66.7689,66.9506,64.961,65.7167,362651.0
2021-01-08 13:30:00,68.74,69.35,68.2,68.79,195756.0,65.7549,66.3384,65.2384,65.8028,195756.0
2021-01-08 14:00:00,68.8,69.58,68.56,69.52,144856.0,65.8123,66.5585,65.5827,66.5011,144856.0
2021-01-08 14:30:00,69.6,70.57,69.46,70.53,203363.0,66.5776,67.5055,66.4437,67.4672,203363.0
2021-01-08 15:00:00,70.53,70.71,69.9,70.15,154788.0,67.4672,67.6394,66.8646,67.1037,154788.0
2021-01-08 15:30:00,70.16,70.93,70.05,70.76,268750.0,67.1133,67.8498,67.008,67.6872,268750.0
2021-01-11 09:30:00,67.91,69.59,67.7,68.93,371781.0,64.961,66.568,64.7601,65.9367,371781.0
2021-01-11 10:00:00,68.87,69.73,68.67,69.25,191660.0,65.8793,66.7019,65.688,66.2428,191660.0
2021-01-11 10:30:00,69.22,69.39,68.58,69.07,146537.0,66.2141,66.3767,65.6019,66.0706,146537.0
2021-01-11 11:00:00,69.0,69.81,68.94,69.28,110333.0,66.0036,66.7785,65.9462,66.2715,110333.0
2021-01-11 11:30:00,69.3,69.76,68.6,69.71,57048.0,66.2906,66.7306,65.621,66.6828,57048.0
2021-01-11 12:00:00,69.78,69.85,69.38,69.85,27607.0,66.7498,66.8167,66.3671,66.8167,27607.0
2021-01-11 12:30:00,69.81,69.84,69.38,69.42,31991.0,66.7785,66.8072,66.3671,66.4054,31991.0
2021-01-11 13:00:00,69.45,69.73,69.26,69.62,38101.0,66.4341,66.7019,66.2523,66.5967,38101.0
2021-01-11 13:30:00,69.65,69.78,69.3,69.63,48530.0,66.6254,66.7498,66.2906,66.6063,48530.0
2021-01-11 14:00:00,69.67,69.77,69.22,69.33,38521.0,66.6445,66.7402,66.2141,66.3193,38521.0
2021-01-11 14:30:00,69.35,69.45,68.63,68.65,67232.0,66.3384,66.4341,65.6497,65.6688,67232.0
2021-01-11 15:00:00,68.64,68.89,68.36,68.38,92324.0,65.6593,65.8984,65.3914,65.4106,92324.0
2021-01-11 15:30:00,68.42,68.68,67.84,68.05,207638.0,65.4488,65.6975,64.894,65.0949,207638.0
2021-01-12 09:30:00,68.28,68.35,66.94,67.55,372156.0,65.3149,65.3819,64.0331,64.6166,372156.0
2021-01-12 10:00:00,67.5,67.9,66.75,67.32,238532.0,64.5688,64.9514,63.8513,64.3966,238532.0
2021-01-12 10:30:00,67.4,67.43,66.42,66.45,214133.0,64.4731,64.5018,63.5357,63.5644,214133.0
2021-01-12 11:00:00,66.45,67.07,66.36,66.91,173310.0,63.5644,64.1575,63.4783,64.0044,173310.0
2021-01-12 11:30:00,66.88,66.94,66.52,66.87,59178.0,63.9757,64.0331,63.6313,63.9661,59178.0
2021-01-12 12:00:00,66.84,66.84,66.36,66.53,63152.0,63.9374,63.9374,63.4783,63.6409,63152.0
2021-01-12 12:30:00,66.51,66.51,66.06,66.3,115027.0,63.6218,63.6218,63.1913,63.4209,115027.0
2021-01-12 13:00:00,66.28,66.78,66.25,66.64,90209.0,63.4018,63.88,63.3731,63.7461,90209.0
2021-01-12 13:30:00,66.68,67.54,66.68,67.42,138404.0,63.7844,64.607,63.7844,64.4923,138404.0
2021-01-12 14:00:00,67.37,68.17,67.3,68.11,122361.0,64.4444,65.2097,64.3775,65.1523,122361.0
2021-01-12 14:30:00,68.08,68.59,67.95,68.58,141520.0,65.1236,65.6114,64.9992,65.6019,141520.0
2021-01-12 15:00:00,68.57,68.72,68.31,68.52,101179.0,65.5923,65.7358,65.3436,65.5445,101179.0
2021-01-12 15:30:00,68.49,68.9,68.48,68.79,141925.0,65.5158,65.908,65.5062,65.8028,141925.0
2021-01-13 09:30:00,68.65,69.35,68.28,68.38,339645.0,65.6688,66.3384,65.3149,65.4106,339645.0
2021-01-13 10:00:00,68.49,68.89,68.05,68.84,119274.0,65.5158,65.8984,65.0949,65.8506,119274.0
2021-01-13 10:30:00,68.82,69.87,68.81,69.14,171591.0,65.8315,66.8359,65.8219,66.1376,171591.0
2021-01-13 11:00:00,69.27,69.73,68.45,68.73,143029.0,66.2619,66.7019,65.4775,65.7454,143029.0
2021-01-13 11:30:00,68.73,69.13,68.58,68.99,57426.0,65.7454,66.128,65.6019,65.9941,57426.0
2021-01-13 12:00:00,69.02,69.08,68.48,68.93,55290.0,66.0228,66.0802,65.5062,65.9367,55290.0
2021-01-13 12:30:00,68.9,68.95,68.31,68.68,91282.0,65.908,65.9558,65.3436,65.6975,91282.0
2021-01-13 13:00:00,68.6,69.11,68.55,68.63,74312.0,65.621,66.1089,65.5732,65.6497,74312.0
2021-01-13 13:30:00,68.64,68.91,68.25,68.4,95122.0,65.6593,65.9175,65.2862,65.4297,95122.0
2021-01-13 14:00:00,68.35,68.46,67.88,68.09,101768.0,65.3819,65.4871,64.9323,65.1332,101768.0
2021-01-13 14:30:00,68.14,68.14,67.55,67.8,98066.0,65.181,65.181,64.6166,64.8558,98066.0
2021-01-13 15:00:00,67.85,67.98,67.67,67.97,80709.0,64.9036,65.0279,64.7314,65.0184,80709.0
2021-01-13 15:30:00,67.94,67.94,67.3,67.4,239586.0,64.9897,64.9897,64.3775,64.4731,239586.0
2021-01-14 09:30:00,67.55,68.88,66.94,66.94,324518.0,64.6166,65.8889,64.0331,64.0331,324518.0
2021-01-14 10:00:00,66.92,67.53,66.72,67.16,186865.0,64.014,64.5975,63.8227,64.2435,186865.0
2021-01-14 10:30:00,67.17,67.93,67.09,67.7,139133.0,64.2531,64.9801,64.1766,64.7601,139133.0
2021-01-14 11:00:00,67.65,68.06,67.55,67.65,101969.0,64.7123,65.1045,64.6166,64.7123,101969.0
2021-01-14 11:30:00,67.57,67.97,67.3,67.91,80106.0,64.6357,65.0184,64.3775,64.961,80106.0
2021-01-14 12:00:00,67.92,68.04,67.54,67.56,42088.0,64.9705,65.0853,64.607,64.6262,42088.0
2021-01-14 12:30:00,67.59,69.12,67.58,69.01,254473.0,64.6549,66.1184,64.6453,66.0132,254473.0
2021-01-14 13:00:00,69.05,69.29,68.48,68.76,226496.0,66.0515,66.281,65.5062,65.7741,226496.0
2021-01-14 13:30:00,68.77,68.99,68.05,68.12,85337.0,65.7836,65.9941,65.0949,65.1619,85337.0
2021-01-14 14:00:00,68.11,68.15,67.69,67.79,99051.0,65.1523,65.1906,64.7505,64.8462,99051.0
2021-01-14 14:30:00,67.85,68.23,67.67,67.67,74871.0,64.9036,65.2671,64.7314,64.7314,74871.0
2021-01-14 15:00:00,67.69,67.81,67.18,67.2,109735.0,64.7505,64.8653,64.2627,64.2818,109735.0
2021-01-14 15:30:00,67.22,67.9,67.17,67.38,131335.0,64.3009,64.9514,64.2531,64.454,131335.0
2021-01-15 09:30:00,66.15,66.82,65.4,65.85,456385.0,63.2774,63.9183,62.56,62.9904,456385.0
2021-01-15 10:00:00,65.74,66.02,64.38,65.05,358510.0,62.8852,63.153,61.5843,62.2252,358510.0
2021-01-15 10:30:00,65.09,65.22,64.08,64.88,254455.0,62.2634,62.3878,61.2973,62.0626,254455.0
2021-01-15 11:00:00,64.85,65.05,64.25,64.98,179594.0,62.0339,62.2252,61.4599,62.1582,179594.0
2021-01-15 11:30:00,64.94,65.51,64.8,65.34,103809.0,62.1199,62.6652,61.986,62.5026,103809.0
2021-01-15 12:00:00,65.28,65.29,64.79,65.17,79425.0,62.4452,62.4547,61.9765,62.34,79425.0
2021-01-15 12:30:00,65.15,65.28,64.93,65.12,56967.0,62.3208,62.4452,62.1104,62.2921,56967.0
2021-01-15 13:00:00,65.06,65.36,64.76,65.06,112293.0,62.2347,62.5217,61.9478,62.2347,112293.0
2021-01-15 13:30:00,65.07,65.1,64.09,64.18,234150.0,62.2443,62.273,61.3069,61.393,234150.0
2021-01-15 14:00:00,64.21,64.33,63.85,63.89,178795.0,61.4216,61.5364,61.0773,61.1155,178795.0
2021-01-15 14:30:00,63.91,64.22,63.8,63.8,146822.0,61.1347,61.4312,61.0295,61.0295,146822.0
2021-01-15 15:00:00,63.79,63.79,63.23,63.37,209916.0,61.0199,61.0199,60.4842,60.6181,209916.0
2021-01-15 15:30:00,63.38,63.58,62.97,63.08,390682.0,60.6277,60.819,60.2355,60.3407,390682.0
2021-01-19 09:30:00,65.32,65.43,63.8,64.09,406634.0,62.4834,62.5887,61.0295,61.3069,406634.0
2021-01-19 10:00:00,64.18,64.55,63.36,63.57,222741.0,61.393,61.7469,60.6086,60.8094,222741.0
2021-01-19 10:30:00,63.58,64.13,63.32,64.04,158303.0,60.819,61.3451,60.5703,61.259,158303.0
2021-01-19 11:00:00,63.98,64.64,63.94,64.42,168123.0,61.2016,61.833,61.1634,61.6225,168123.0
2021-01-19 11:30:00,64.37,64.93,64.24,64.27,136350.0,61.5747,62.1104,61.4503,61.479,136350.0
2021-01-19 12:00:00,64.28,64.46,63.84,63.94,85533.0,61.4886,61.6608,61.0677,61.1634,85533.0
2021-01-19 12:30:00,63.89,64.56,63.86,64.37,83608.0,61.1155,61.7564,61.0868,61.5747,83608.0
2021-01-19 13:00:00,64.37,64.39,64.04,64.12,78707.0,61.5747,61.5938,61.259,61.3356,78707.0
2021-01-19 13:30:00,64.11,64.23,63.58,63.9,88023.0,61.326,61.4408,60.819,61.1251,88023.0
2021-01-19 14:00:00,63.88,63.98,63.67,63.67,55249.0,61.106,61.2016,60.9051,60.9051,55249.0
2021-01-19 14:30:00,63.69,64.22,63.5,64.22,100961.0,60.9242,61.4312,60.7425,61.4312,100961.0
2021-01-19 15:00:00,64.16,64.37,64.09,64.26,72164.0,61.3738,61.5747,61.3069,61.4695,72164.0
2021-01-19 15:30:00,64.32,64.68,64.22,64.22,239278.0,61.5269,61.8712,61.4312,61.4312,239278.0
2021-01-20 09:30:00,66.65,67.95,66.34,66.56,583847.0,63.7557,64.9992,63.4592,63.6696,583847.0
2021-01-20 10:00:00,66.59,68.22,66.45,68.16,366946.0,63.6983,65.2575,63.5644,65.2001,366946.0
2021-01-20 10:30:00,68.18,68.33,67.34,67.69,255350.0,65.2192,65.3627,64.4157,64.7505,255350.0
2021-01-20 11:00:00,67.68,67.83,67.25,67.72,118915.0,64.741,64.8844,64.3296,64.7792,118915.0
2021-01-20 11:30:00,67.7,68.21,67.67,67.97,149725.0,64.7601,65.2479,64.7314,65.0184,149725.0
2021-01-20 12:00:00,67.98,68.05,67.61,68.05,81528.0,65.0279,65.0949,64.674,65.0949,81528.0
2021-01-20 12:30:00,68.07,68.28,67.97,68.2,111392.0,65.114,65.3149,65.0184,65.2384,111392.0
2021-01-20 13:00:00,68.22,68.73,68.22,68.66,149157.0,65.2575,65.7454,65.2575,65.6784,149157.0
2021-01-20 13:30:00,68.66,68.92,68.53,68.72,115342.0,65.6784,65.9271,65.554,65.7358,115342.0
2021-01-20 14:00:00,68.74,68.85,68.45,68.83,93318.0,65.7549,65.8602,65.4775,65.841,93318.0
2021-01-20 14:30:00,68.82,69.28,68.67,69.19,201406.0,65.8315,66.2715,65.688,66.1854,201406.0
2021-01-20 15:00:00,69.2,69.48,69.11,69.4,141120.0,66.195,66.4628,66.1089,66.3863,141120.0
2021-01-20 15:30:00,69.4,69.73,68.7,68.88,300631.0,66.3863,66.7019,65.7167,65.8889,300631.0
2021-01-21 09:30:00,68.59,68.73,66.64,67.27,417922.0,65.6114,65.7454,63.7461,64.3488,417922.0
2021-01-21 10:00:00,67.19,67.41,66.35,67.2,287432.0,64.2722,64.4827,63.4687,64.2818,287432.0
2021-01-21 10:30:00,67.12,67.33,66.34,66.7,185080.0,64.2053,64.4062,63.4592,63.8035,185080.0
2021-01-21 11:00:00,66.74,67.25,66.63,67.18,141892.0,63.8418,64.3296,63.7366,64.2627,141892.0
2021-01-21 11:30:00,67.19,67.19,66.4,66.79,111317.0,64.2722,64.2722,63.5165,63.8896,111317.0
2021-01-21 12:00:00,66.79,66.82,66.34,66.45,85018.0,63.8896,63.9183,63.4592,63.5644,85018.0
2021-01-21 12:30:00,66.43,66.85,66.34,66.65,86505.0,63.5452,63.947,63.4592,63.7557,86505.0
2021-01-21 13:00:00,66.67,66.9,66.51,66.84,69669.0,63.7748,63.9948,63.6218,63.9374,69669.0
2021-01-21 13:30:00,66.8,67.47,66.5,67.35,131591.0,63.8992,64.5401,63.6122,64.4253,131591.0
2021-01-21 14:00:00,67.34,67.99,67.32,67.62,188954.0,64.4157,65.0375,64.3966,64.6836,188954.0
2021-01-21 14:30:00,67.62,67.67,67.19,67.27,48900.0,64.6836,64.7314,64.2722,64.3488,48900.0
2021-01-21 15:00:00,67.27,67.28,66.93,67.03,97518.0,64.3488,64.3583,64.0235,64.1192,97518.0
2021-01-21 15:30:00,66.99,67.75,66.85,67.26,123238.0,64.0809,64.8079,63.947,64.3392,123238.0
2021-01-22 09:30:00,64.04,64.66,62.75,64.36,674692.0,61.259,61.8521,60.025,61.5651,674692.0
2021-01-22 10:00:00,64.49,65.69,64.34,65.08,256808.0,61.6895,62.8374,61.546,62.2539,256808.0
2021-01-22 10:30:00,65.08,66.32,64.85,65.86,207094.0,62.2539,63.44,62.0339,63.0,207094.0
2021-01-22 11:00:00,65.88,66.16,65.2,65.46,121133.0,63.0191,63.287,62.3687,62.6174,121133.0
2021-01-22 11:30:00,65.46,66.02,65.46,65.76,85274.0,62.6174,63.153,62.6174,62.9043,85274.0
2021-01-22 12:00:00,65.85,66.03,65.65,65.68,58567.0,62.9904,63.1626,62.7991,62.8278,58567.0
2021-01-22 12:30:00,65.65,65.78,65.38,65.76,79307.0,62.7991,62.9235,62.5408,62.9043,79307.0
2021-01-22 13:00:00,65.75,66.32,65.57,66.15,84067.0,62.8948,63.44,62.7226,63.2774,84067.0
2021-01-22 13:30:00,66.16,66.53,66.04,66.29,90970.0,63.287,63.6409,63.1722,63.4113,90970.0
2021-01-22 14:00:00,66.3,66.5,66.11,66.49,72191.0,63.4209,63.6122,63.2391,63.6026,72191.0
2021-01-22 14:30:00,66.51,66.8,66.09,66.09,69173.0,63.6218,63.8992,63.22,63.22,69173.0
2021-01-22 15:00:00,66.11,66.19,65.75,65.86,93925.0,63.2391,63.3157,62.8948,63.0,93925.0
2021-01-22 15:30:00,65.88,66.07,65.56,65.62,126622.0,63.0191,63.2009,62.713,62.7704,126622.0
2021-01-25 09:30:00,66.67,67.46,65.33,65.45,347064.0,63.7748,64.5305,62.493,62.6078,347064.0
2021-01-25 10:00:00,65.44,65.84,64.71,65.03,315255.0,62.5982,62.9809,61.8999,62.206,315255.0
2021-01-25 10:30:00,65.03,65.25,64.44,64.59,228651.0,62.206,62.4165,61.6417,61.7851,228651.0
2021-01-25 11:00:00,64.51,65.09,64.04,64.66,253177.0,61.7086,62.2634,61.259,61.8521,253177.0
2021-01-25 11:30:00,64.71,65.42,64.68,65.31,146807.0,61.8999,62.5791,61.8712,62.4739,146807.0
2021-01-25 12:00:00,65.25,65.39,65.05,65.31,66364.0,62.4165,62.5504,62.2252,62.4739,66364.0
2021-01-25 12:30:00,65.32,65.61,65.17,65.46,109389.0,62.4834,62.7609,62.34,62.6174,109389.0
2021-01-25 13:00:00,65.45,65.73,65.26,65.29,82455.0,62.6078,62.8756,62.4261,62.4547,82455.0
2021-01-25 13:30:00,65.3,65.5,64.93,65.46,70630.0,62.4643,62.6556,62.1104,62.6174,70630.0
2021-01-25 14:00:00,65.46,65.46,64.98,65.08,37552.0,62.6174,62.6174,62.1582,62.2539,37552.0
2021-01-25 14:30:00,65.08,65.24,64.89,65.2,63257.0,62.2539,62.4069,62.0721,62.3687,63257.0
2021-01-25 15:00:00,65.23,65.3,64.71,64.74,80661.0,62.3974,62.4643,61.8999,61.9286,80661.0
2021-01-25 15:30:00,64.73,65.5,64.68,65.5,148267.0,61.9191,62.6556,61.8712,62.6556,148267.0
2021-01-26 09:30:00,65.18,66.6,64.77,66.17,260873.0,62.3495,63.7079,61.9573,63.2965,260873.0
2021-01-26 10:00:00,66.17,66.7,65.76,66.32,132747.0,63.2965,63.8035,62.9043,63.44,132747.0
2021-01-26 10:30:00,66.36,66.7,65.62,65.88,159988.0,63.4783,63.8035,62.7704,63.0191,159988.0
2021-01-26 11:00:00,65.94,66.68,65.55,66.56,161169.0,63.0765,63.7844,62.7035,63.6696,161169.0
2021-01-26 11:30:00,66.57,66.75,66.0,66.04,124866.0,63.6792,63.8513,63.1339,63.1722,124866.0
2021-01-26 12:00:00,65.95,66.28,65.72,65.89,83336.0,63.0861,63.4018,62.8661,63.0287,83336.0
2021-01-26 12:30:00,65.91,66.08,65.59,65.79,61311.0,63.0478,63.2104,62.7417,62.933,61311.0
2021-01-26 13:00:00,65.77,65.99,65.74,65.89,64347.0,62.9139,63.1244,62.8852,63.0287,64347.0
2021-01-26 13:30:00,65.91,66.2,65.78,66.0,56594.0,63.0478,63.3252,62.9235,63.1339,56594.0
2021-01-26 14:00:00,66.01,66.03,65.37,65.51,69766.0,63.1435,63.1626,62.5313,62.6652,69766.0
2021-01-26 14:30:00,65.53,65.77,65.32,65.66,95134.0,62.6843,62.9139,62.4834,62.8087,95134.0
2021-01-26 15:00:00,65.63,65.85,65.51,65.76,97979.0,62.78,62.9904,62.6652,62.9043,97979.0
2021-01-26 15:30:00,65.76,65.81,65.06,65.06,140955.0,62.9043,62.9522,62.2347,62.2347,140955.0
2021-01-27 09:30:00,63.38,63.51,59.77,60.87,653155.0,60.6277,60.752,57.1745,58.2267,653155.0
2021-01-27 10:00:00,60.86,62.17,60.46,62.15,318920.0,58.2171,59.4702,57.8345,59.4511,318920.0
2021-01-27 10:30:00,62.15,63.2,61.79,62.68,212183.0,59.4511,60.4555,59.1067,59.9581,212183.0
2021-01-27 11:00:00,62.69,63.25,62.16,62.88,141539.0,59.9677,60.5033,59.4607,60.1494,141539.0
2021-01-27 11:30:00,62.86,63.22,62.61,62.65,90144.0,60.1303,60.4746,59.8911,59.9294,90144.0
2021-01-27 12:00:00,62.67,62.76,62.21,62.66,139346.0,59.9485,60.0346,59.5085,59.939,139346.0
2021-01-27 12:30:00,62.67,62.95,62.33,62.75,101333.0,59.9485,60.2164,59.6233,60.025,101333.0
2021-01-27 13:00:00,62.76,62.76,62.13,62.2,105718.0,60.0346,60.0346,59.432,59.4989,105718.0
2021-01-27 13:30:00,62.2,62.34,61.95,62.07,69106.0,59.4989,59.6329,59.2598,59.3746,69106.0
2021-01-27 14:00:00,62.04,62.41,61.5,61.83,271576.0,59.3459,59.6998,58.8293,59.145,271576.0
2021-01-27 14:30:00,61.8,61.9,60.62,60.7,302905.0,59.1163,59.212,57.9875,58.0641,302905.0
2021-01-27 15:00:00,60.75,60.88,59.98,60.13,367520.0,58.1119,58.2363,57.3753,57.5188,367520.0
2021-01-27 15:30:00,60.12,60.39,59.69,60.12,553620.0,57.5093,57.7675,57.0979,57.5093,553620.0
2021-01-28 09:30:00,63.2,64.97,63.03,63.73,522219.0,60.4555,62.1486,60.2929,60.9625,522219.0
2021-01-28 10:00:00,63.79,65.41,63.13,65.18,290050.0,61.0199,62.5695,60.3885,62.3495,290050.0
2021-01-28 10:30:00,65.2,65.93,63.95,64.08,251956.0,62.3687,63.067,61.1729,61.2973,251956.0
2021-01-28 11:00:00,64.06,64.3,63.19,63.28,235081.0,61.2782,61.5077,60.4459,60.532,235081.0
2021-01-28 11:30:00,63.31,64.09,62.8,62.81,299998.0,60.5607,61.3069,60.0729,60.0824,299998.0
2021-01-28 12:00:00,62.82,63.03,62.07,62.13,222501.0,60.092,60.2929,59.3746,59.432,222501.0
2021-01-28 12:30:00,62.12,62.47,61.6,61.85,180369.0,59.4224,59.7572,58.925,59.1641,180369.0
2021-01-28 13:00:00,61.87,62.03,61.32,61.75,205577.0,59.1833,59.3363,58.6571,59.0685,205577.0
2021-01-28 13:30:00,61.71,62.31,61.41,62.1,219166.0,59.0302,59.6042,58.7432,59.4033,219166.0
2021-01-28 14:00:00,62.11,63.06,61.86,63.0,179486.0,59.4128,60.3216,59.1737,60.2642,179486.0
2021-01-28 14:30:00,63.02,63.49,62.67,63.48,182631.0,60.2833,60.7329,59.9485,60.7233,182631.0
2021-01-28 15:00:00,63.47,63.64,63.21,63.35,133385.0,60.7138,60.8764,60.4651,60.599,133385.0
2021-01-28 15:30:00,63.39,63.68,63.02,63.19,210726.0,60.6373,60.9147,60.2833,60.4459,210726.0
2021-01-29 09:30:00,66.2,67.0,64.88,66.53,498697.0,63.3252,64.0905,62.0626,63.6409,498697.0
2021-01-29 10:00:00,66.47,66.75,65.65,65.75,169426.0,63.5835,63.8513,62.7991,62.8948,169426.0
2021-01-29 10:30:00,65.73,66.34,64.96,65.41,196795.0,62.8756,63.4592,62.1391,62.5695,196795.0
2021-01-29 11:00:00,65.45,65.57,64.8,64.9,194224.0,62.6078,62.7226,61.986,62.0817,194224.0
2021-01-29 11:30:00,64.88,65.2,64.56,64.62,167511.0,62.0626,62.3687,61.7564,61.8138,167511.0
2021-01-29 12:00:00,64.6,64.98,63.94,64.41,233666.0,61.7947,62.1582,61.1634,61.613,233666.0
2021-01-29 12:30:00,64.37,64.48,63.22,63.3,238628.0,61.5747,61.6799,60.4746,60.5512,238628.0
2021-01-29 13:00:00,63.28,63.79,62.88,63.65,276736.0,60.532,61.0199,60.1494,60.886,276736.0
2021-01-29 13:30:00,63.65,64.21,63.4,63.43,135275.0,60.886,61.4216,60.6468,60.6755,135275.0
2021-01-29 14:00:00,63.46,63.92,62.84,62.88,140641.0,60.7042,61.1442,60.1111,60.1494,140641.0
2021-01-29 14:30:00,62.86,63.31,62.75,62.77,150839.0,60.1303,60.5607,60.025,60.0442,150839.0
2021-01-29 15:00:00,62.77,63.08,62.57,62.65,139517.0,60.0442,60.3407,59.8529,59.9294,139517.0
2021-01-29 15:30:00,62.64,62.91,62.32,62.8,262364.0,59.9198,60.1781,59.6137,60.0729,262364.0
2021-02-01 09:30:00,68.17,69.18,66.19,66.4,881982.0,65.2097,66.1758,63.3157,63.5165,881982.0
2021-02-01 10:00:00,66.4,67.94,66.32,66.47,266441.0,63.5165,64.9897,63.44,63.5835,266441.0
2021-02-01 10:30:00,66.58,66.88,65.14,65.87,243293.0,63.6887,63.9757,62.3113,63.0096,243293.0
2021-02-01 11:00:00,65.75,65.75,65.02,65.21,173630.0,62.8948,62.8948,62.1965,62.3782,173630.0
2021-02-01 11:30:00,65.31,66.31,64.88,65.92,218262.0,62.4739,63.4305,62.0626,63.0574,218262.0
2021-02-01 12:00:00,65.99,66.35,65.43,65.74,197734.0,63.1244,63.4687,62.5887,62.8852,197734.0
2021-02-01 12:30:00,65.79,66.32,65.72,66.28,135704.0,62.933,63.44,62.8661,63.4018,135704.0
2021-02-01 13:00:00,66.28,67.08,66.16,66.54,176981.0,63.4018,64.167,63.287,63.6505,176981.0
2021-02-01 13:30:00,66.54,66.61,66.06,66.54,129434.0,63.6505,63.7174,63.1913,63.6505,129434.0
2021-02-01 14:00:00,66.52,66.94,65.91,66.74,98541.0,63.6313,64.0331,63.0478,63.8418,98541.0
2021-02-01 14:30:00,66.84,67.24,66.82,67.16,123942.0,63.9374,64.3201,63.9183,64.2435,123942.0
2021-02-01 15:00:00,67.13,67.62,67.13,67.39,174638.0,64.2148,64.6836,64.2148,64.4636,174638.0
2021-02-01 15:30:00,67.39,67.41,66.72,67.05,270113.0,64.4636,64.4827,63.8227,64.1383,270113.0
2021-02-02 09:30:00,64.02,64.02,62.44,63.37,571761.0,61.2399,61.2399,59.7285,60.6181,571761.0
2021-02-02 10:00:00,63.37,63.69,62.83,63.25,268289.0,60.6181,60.9242,60.1016,60.5033,268289.0
2021-02-02 10:30:00,63.25,63.65,62.71,63.2,231597.0,60.5033,60.886,59.9868,60.4555,231597.0
2021-02-02 11:00:00,63.18,64.3,62.99,63.98,238490.0,60.4364,61.5077,60.2546,61.2016,238490.0
2021-02-02 11:30:00,63.96,64.19,63.43,64.11,158585.0,61.1825,61.4025,60.6755,61.326,158585.0
2021-02-02 12:00:00,64.13,64.41,63.6,64.06,144348.0,61.3451,61.613,60.8381,61.2782,144348.0
2021-02-02 12:30:00,63.99,64.06,63.38,63.49,105094.0,61.2112,61.2782,60.6277,60.7329,105094.0
2021-02-02 13:00:00,63.58,63.65,63.22,63.29,106206.0,60.819,60.886,60.4746,60.5416,106206.0
2021-02-02 13:30:00,63.3,63.73,63.27,63.49,76593.0,60.5512,60.9625,60.5225,60.7329,76593.0
2021-02-02 14:00:00,63.5,63.6,63.31,63.48,76951.0,60.7425,60.8381,60.5607,60.7233,76951.0
2021-02-02 14:30:00,63.5,63.6,63.23,63.45,93502.0,60.7425,60.8381,60.4842,60.6947,93502.0
2021-02-02 15:00:00,63.45,63.48,62.83,62.98,175348.0,60.6947,60.7233,60.1016,60.2451,175348.0
2021-02-02 15:30:00,62.97,63.46,62.87,63.01,212919.0,60.2355,60.7042,60.1398,60.2738,212919.0
2021-02-03 09:30:00,63.42,64.21,62.88,63.51,233607.0,60.666,61.4216,60.1494,60.752,233607.0
2021-02-03 10:00:00,63.38,63.49,62.41,62.48,278212.0,60.6277,60.7329,59.6998,59.7668,278212.0
2021-02-03 10:30:00,62.46,63.0,62.44,62.89,183987.0,59.7476,60.2642,59.7285,60.159,183987.0
2021-02-03 11:00:00,62.95,63.18,62.8,62.96,220869.0,60.2164,60.4364,60.0729,60.2259,220869.0
2021-02-03 11:30:00,63.01,63.44,63.01,63.22,182799.0,60.2738,60.6851,60.2738,60.4746,182799.0
2021-02-03 12:00:00,63.23,63.35,63.01,63.24,85225.0,60.4842,60.599,60.2738,60.4938,85225.0
2021-02-03 12:30:00,63.24,63.3,62.9,63.07,114629.0,60.4938,60.5512,60.1685,60.3312,114629.0
2021-02-03 13:00:00,63.08,63.18,62.97,63.01,92365.0,60.3407,60.4364,60.2355,60.2738,92365.0
2021-02-03 13:30:00,63.02,63.34,62.89,63.09,77766.0,60.2833,60.5894,60.159,60.3503,77766.0
2021-02-03 14:00:00,63.12,63.15,62.97,63.06,77464.0,60.379,60.4077,60.2355,60.3216,77464.0
2021-02-03 14:30:00,63.06,63.14,62.98,62.98,69111.0,60.3216,60.3981,60.2451,60.2451,69111.0
2021-02-03 15:00:00,62.98,63.14,62.79,62.82,119176.0,60.2451,60.3981,60.0633,60.092,119176.0
2021-02-03 15:30:00,62.83,63.19,62.79,63.03,171810.0,60.1016,60.4459,60.0633,60.2929,171810.0
2021-02-04 09:30:00,59.73,59.81,58.03,59.25,806749.0,57.1362,57.2127,55.51,56.677,806749.0
2021-02-04 10:00:00,59.2,60.72,59.12,59.46,396490.0,56.6292,58.0832,56.5527,56.8779,396490.0
2021-02-04 10:30:00,59.48,59.7,59.02,59.14,236578.0,56.8971,57.1075,56.457,56.5718,236578.0
2021-02-04 11:00:00,59.1,59.4,59.01,59.14,163395.0,56.5336,56.8205,56.4475,56.5718,163395.0
2021-02-04 11:30:00,59.14,59.7,59.07,59.5,173779.0,56.5718,57.1075,56.5049,56.9162,173779.0
2021-02-04 12:00:00,59.5,59.55,59.05,59.08,107956.0,56.9162,56.964,56.4857,56.5144,107956.0
2021-02-04 12:30:00,59.11,59.62,59.09,59.59,97924.0,56.5431,57.031,56.524,57.0023,97924.0
2021-02-04 13:00:00,59.57,59.99,59.45,59.89,166939.0,56.9831,57.3849,56.8684,57.2892,166939.0
2021-02-04 13:30:00,59.96,60.13,59.84,59.94,145032.0,57.3562,57.5188,57.2414,57.3371,145032.0
2021-02-04 14:00:00,59.92,60.06,59.7,59.76,89018.0,57.3179,57.4519,57.1075,57.1649,89018.0
2021-02-04 14:30:00,59.76,60.47,59.7,60.33,146546.0,57.1649,57.8441,57.1075,57.7101,146546.0
2021-02-04 15:00:00,60.33,60.43,60.03,60.27,150334.0,57.7101,57.8058,57.4232,57.6527,150334.0
2021-02-04 15:30:00,60.28,60.53,60.0,60.17,242029.0,57.6623,57.9015,57.3945,57.5571,242029.0
2021-02-05 09:30:00,61.19,61.55,60.42,61.04,450339.0,58.5328,58.8772,57.7962,58.3893,450339.0
2021-02-05 10:00:00,61.02,61.16,60.44,60.86,239624.0,58.3702,58.5041,57.8154,58.2171,239624.0
2021-02-05 10:30:00,60.87,61.47,60.86,61.41,329722.0,58.2267,58.8006,58.2171,58.7432,329722.0
2021-02-05 11:00:00,61.38,62.01,61.33,61.88,230276.0,58.7145,59.3172,58.6667,59.1928,230276.0
2021-02-05 11:30:00,61.93,62.16,61.49,62.03,179888.0,59.2407,59.4607,58.8198,59.3363,179888.0
2021-02-05 12:00:00,62.03,62.43,61.89,62.26,205096.0,59.3363,59.7189,59.2024,59.5563,205096.0
2021-02-05 12:30:00,62.22,62.67,62.03,62.64,184738.0,59.5181,59.9485,59.3363,59.9198,184738.0
2021-02-05 13:00:00,62.59,62.86,62.5,62.79,135044.0,59.872,60.1303,59.7859,60.0633,135044.0
2021-02-05 13:30:00,62.75,62.86,62.36,62.54,149927.0,60.025,60.1303,59.652,59.8242,149927.0
2021-02-05 14:00:00,62.54,63.08,62.53,63.08,168830.0,59.8242,60.3407,59.8146,60.3407,168830.0
2021-02-05 14:30:00,63.1,63.2,62.45,62.45,147223.0,60.3599,60.4555,59.7381,59.7381,147223.0
2021-02-05 15:00:00,62.48,62.8,62.38,62.79,125972.0,59.7668,60.0729,59.6711,60.0633,125972.0
2021-02-05 15:30:00,62.76,62.97,62.59,62.94,181649.0,60.0346,60.2355,59.872,60.2068,181649.0
2021-02-08 09:30:00,65.34,65.35,63.97,64.6,419824.0,62.5026,62.5121,61.1921,61.7947,419824.0
2021-02-08 10:00:00,64.7,65.33,64.64,64.95,245481.0,61.8904,62.493,61.833,62.1295,245481.0
2021-02-08 10:30:00,64.96,65.52,64.94,65.4,283576.0,62.1391,62.6748,62.1199,62.56,283576.0
2021-02-08 11:00:00,65.44,65.73,65.32,65.63,186731.0,62.5982,62.8756,62.4834,62.78,186731.0
2021-02-08 11:30:00,65.66,65.95,65.16,65.9,167971.0,62.8087,63.0861,62.3304,63.0383,167971.0
2021-02-08 12:00:00,65.92,66.1,65.8,65.8,144920.0,63.0574,63.2296,62.9426,62.9426,144920.0
2021-02-08 12:30:00,65.8,66.03,65.29,65.5,155591.0,62.9426,63.1626,62.4547,62.6556,155591.0
2021-02-08 13:00:00,65.49,65.51,65.2,65.39,126188.0,62.6461,62.6652,62.3687,62.5504,126188.0
2021-02-08 13:30:00,65.35,65.56,65.14,65.3,83235.0,62.5121,62.713,62.3113,62.4643,83235.0
2021-02-08 14:00:00,65.29,65.46,64.99,65.04,76851.0,62.4547,62.6174,62.1678,62.2156,76851.0
2021-02-08 14:30:00,65.04,65.22,64.9,65.1,94245.0,62.2156,62.3878,62.0817,62.273,94245.0
2021-02-08 15:00:00,65.05,65.62,65.01,65.57,136915.0,62.2252,62.7704,62.1869,62.7226,136915.0
2021-02-08 15:30:00,65.58,65.72,64.84,65.13,168736.0,62.7322,62.8661,62.0243,62.3017,168736.0
2021-02-09 09:30:00,65.98,65.98,64.31,65.11,335639.0,63.1148,63.1148,61.5173,62.2826,335639.0
2021-02-09 10:00:00,65.17,66.07,65.17,65.8,214966.0,62.34,63.2009,62.34,62.9426,214966.0
2021-02-09 10:30:00,65.84,65.84,64.8,64.84,189760.0,62.9809,62.9809,61.986,62.0243,189760.0
2021-02-09 11:00:00,64.88,64.97,64.65,64.68,199275.0,62.0626,62.1486,61.8425,61.8712,199275.0
2021-02-09 11:30:00,64.68,64.76,64.12,64.15,195158.0,61.8712,61.9478,61.3356,61.3643,195158.0
2021-02-09 12:00:00,64.13,64.56,64.09,64.31,110973.0,61.3451,61.7564,61.3069,61.5173,110973.0
2021-02-09 12:30:00,64.31,64.66,64.26,64.62,109578.0,61.5173,61.8521,61.4695,61.8138,109578.0
2021-02-09 13:00:00,64.61,64.77,64.37,64.37,71167.0,61.8043,61.9573,61.5747,61.5747,71167.0
2021-02-09 13:30:00,64.35,64.4,64.18,64.32,58915.0,61.5556,61.6034,61.393,61.5269,58915.0
2021-02-09 14:00:00,64.31,64.71,64.29,64.56,64969.0,61.5173,61.8999,61.4982,61.7564,64969.0
2021-02-09 14:30:00,64.56,64.87,64.47,64.86,57707.0,61.7564,62.053,61.6704,62.0434,57707.0
2021-02-09 15:00:00,64.82,65.08,64.72,64.76,83497.0,62.0052,62.2539,61.9095,61.9478,83497.0
2021-02-09 15:30:00,64.74,65.06,64.72,64.94,160763.0,61.9286,62.2347,61.9095,62.1199,160763.0
2021-02-10 09:30:00,66.15,66.48,65.46,65.7,272998.0,63.2774,63.5931,62.6174,62.8469,272998.0
2021-02-10 10:00:00,65.7,66.06,64.93,65.37,202044.0,62.8469,63.1913,62.1104,62.5313,202044.0
2021-02-10 10:30:00,65.47,65.5,64.32,64.9,344948.0,62.6269,62.6556,61.5269,62.0817,344948.0
2021-02-10 11:00:00,64.9,64.94,64.42,64.78,181736.0,62.0817,62.1199,61.6225,61.9669,181736.0
2021-02-10 11:30:00,64.76,65.06,64.69,65.0,123656.0,61.9478,62.2347,61.8808,62.1773,123656.0
2021-02-10 12:00:00,64.92,64.99,64.47,64.78,60027.0,62.1008,62.1678,61.6704,61.9669,60027.0
2021-02-10 12:30:00,64.79,65.18,64.7,65.04,77219.0,61.9765,62.3495,61.8904,62.2156,77219.0
2021-02-10 13:00:00,65.05,65.16,65.0,65.04,56073.0,62.2252,62.3304,62.1773,62.2156,56073.0
2021-02-10 13:30:00,65.02,65.22,64.87,65.18,68610.0,62.1965,62.3878,62.053,62.3495,68610.0
2021-02-10 14:00:00,65.23,65.45,65.09,65.42,83181.0,62.3974,62.6078,62.2634,62.5791,83181.0
2021-02-10 14:30:00,65.44,65.8,65.4,65.53,99393.0,62.5982,62.9426,62.56,62.6843,99393.0
2021-02-10 15:00:00,65.53,65.57,65.08,65.27,76522.0,62.6843,62.7226,62.2539,62.4356,76522.0
2021-02-10 15:30:00,65.23,65.36,65.07,65.36,113268.0,62.3974,62.5217,62.2443,62.5217,113268.0
2021-02-11 09:30:00,65.58,66.58,65.05,66.34,313699.0,62.7322,63.6887,62.2252,63.4592,313699.0
2021-02-11 10:00:00,66.31,66.4,65.6,66.08,119568.0,63.4305,63.5165,62.7513,63.2104,119568.0
2021-02-11 10:30:00,66.11,66.57,65.81,65.93,74855.0,63.2391,63.6792,62.9522,63.067,74855.0
2021-02-11 11:00:00,65.91,66.03,65.6,65.63,62275.0,63.0478,63.1626,62.7513,62.78,62275.0
2021-02-11 11:30:00,65.6,65.64,64.9,65.04,178005.0,62.7513,62.7895,62.0817,62.2156,178005.0
2021-02-11 12:00:00,64.99,65.06,63.41,63.42,291130.0,62.1678,62.2347,60.6564,60.666,291130.0
2021-02-11 12:30:00,63.41,64.02,63.33,63.93,193512.0,60.6564,61.2399,60.5799,61.1538,193512.0
2021-02-11 13:00:00,63.94,64.07,63.63,63.9,104550.0,61.1634,61.2877,60.8668,61.1251,104550.0
2021-02-11 13:30:00,63.89,63.91,63.53,63.6,72130.0,61.1155,61.1347,60.7712,60.8381,72130.0
2021-02-11 14:00:00,63.58,63.58,63.09,63.4,105139.0,60.819,60.819,60.3503,60.6468,105139.0
2021-02-11 14:30:00,63.35,63.53,63.08,63.51,76325.0,60.599,60.7712,60.3407,60.752,76325.0
2021-02-11 15:00:00,63.53,63.76,63.35,63.61,149560.0,60.7712,60.9912,60.599,60.8477,149560.0
2021-02-11 15:30:00,63.63,63.75,63.17,63.53,216692.0,60.8668,60.9816,60.4268,60.7712,216692.0
2021-02-12 09:30:00,62.47,62.65,61.28,62.1,366293.0,59.7572,59.9294,58.6189,59.4033,366293.0
2021-02-12 10:00:00,62.07,62.74,61.81,62.43,121226.0,59.3746,60.0155,59.1259,59.7189,121226.0
2021-02-12 10:30:00,62.38,64.19,62.27,64.17,206223.0,59.6711,61.4025,59.5659,61.3834,206223.0
2021-02-12 11:00:00,64.19,64.62,63.76,64.25,242313.0,61.4025,61.8138,60.9912,61.4599,242313.0
2021-02-12 11:30:00,64.26,64.42,63.87,63.9,98152.0,61.4695,61.6225,61.0964,61.1251,98152.0
2021-02-12 12:00:00,63.94,64.7,63.85,64.62,63360.0,61.1634,61.8904,61.0773,61.8138,63360.0
2021-02-12 12:30:00,64.64,64.64,64.12,64.12,70637.0,61.833,61.833,61.3356,61.3356,70637.0
2021-02-12 13:00:00,64.14,64.16,63.71,64.03,85936.0,61.3547,61.3738,60.9434,61.2495,85936.0
2021-02-12 13:30:00,64.06,64.09,63.67,63.77,30552.0,61.2782,61.3069,60.9051,61.0008,30552.0
2021-02-12 14:00:00,63.76,63.94,63.57,63.59,64381.0,60.9912,61.1634,60.8094,60.8286,64381.0
2021-02-12 14:30:00,63.6,63.68,63.2,63.26,56239.0,60.8381,60.9147,60.4555,60.5129,56239.0
2021-02-12 15:00:00,63.24,63.25,62.76,63.18,104318.0,60.4938,60.5033,60.0346,60.4364,104318.0
2021-02-12 15:30:00,63.18,63.54,63.01,63.54,127174.0,60.4364,60.7807,60.2738,60.7807,127174.0
2021-02-16 09:30:00,61.31,62.51,60.93,61.97,398435.0,58.6476,59.7955,58.2841,59.2789,398435.0
2021-02-16 10:00:00,61.97,63.61,61.95,63.38,269623.0,59.2789,60.8477,59.2598,60.6277,269623.0
2021-02-16 10:30:00,63.4,63.58,62.79,63.47,119555.0,60.6468,60.819,60.0633,60.7138,119555.0
2021-02-16 11:00:00,63.47,63.47,62.42,62.46,114210.0,60.7138,60.7138,59.7094,59.7476,114210.0
2021-02-16 11:30:00,62.42,62.49,61.64,61.84,179175.0,59.7094,59.7763,58.9633,59.1546,179175.0
2021-02-16 12:00:00,61.82,62.09,61.53,61.87,148495.0,59.1354,59.3937,58.858,59.1833,148495.0
2021-02-16 12:30:00,61.86,62.16,61.84,62.05,52665.0,59.1737,59.4607,59.1546,59.3554,52665.0
2021-02-16 13:00:00,62.02,62.15,61.85,62.14,79612.0,59.3268,59.4511,59.1641,59.4415,79612.0
2021-02-16 13:30:00,62.09,62.09,61.55,61.59,61827.0,59.3937,59.3937,58.8772,58.9154,61827.0
2021-02-16 14:00:00,61.59,61.62,61.11,61.16,185628.0,58.9154,58.9441,58.4563,58.5041,185628.0
2021-02-16 14:30:00,61.17,61.65,61.16,61.65,83651.0,58.5137,58.9728,58.5041,58.9728,83651.0
2021-02-16 15:00:00,61.65,61.66,61.22,61.23,78651.0,58.9728,58.9824,58.5615,58.5711,78651.0
2021-02-16 15:30:00,61.22,61.25,60.92,61.01,344556.0,58.5615,58.5902,58.2745,58.3606,344556.0
2021-02-17 09:30:00,59.26,59.26,57.45,57.96,912417.0,56.6866,56.6866,54.9552,55.4431,912417.0
2021-02-17 10:00:00,57.92,58.23,57.6,57.87,388734.0,55.4048,55.7013,55.0987,55.357,388734.0
2021-02-17 10:30:00,57.84,58.47,57.67,58.11,315074.0,55.3283,55.9309,55.1657,55.5865,315074.0
2021-02-17 11:00:00,58.1,58.14,57.33,57.4,419762.0,55.577,55.6152,54.8404,54.9074,419762.0
2021-02-17 11:30:00,57.38,57.93,57.36,57.82,178310.0,54.8882,55.4144,54.8691,55.3091,178310.0
2021-02-17 12:00:00,57.81,58.04,57.57,57.94,110132.0,55.2996,55.5196,55.07,55.4239,110132.0
2021-02-17 12:30:00,57.94,58.32,57.88,58.08,125887.0,55.4239,55.7874,55.3665,55.5578,125887.0
2021-02-17 13:00:00,58.08,58.13,57.67,57.73,110528.0,55.5578,55.6057,55.1657,55.223,110528.0
2021-02-17 13:30:00,57.73,57.75,57.5,57.69,144922.0,55.223,55.2422,55.003,55.1848,144922.0
2021-02-17 14:00:00,57.66,57.78,57.24,57.27,324765.0,55.1561,55.2709,54.7543,54.783,324765.0
2021-02-17 14:30:00,57.27,57.37,56.99,57.17,261160.0,54.783,54.8787,54.5152,54.6874,261160.0
2021-02-17 15:00:00,57.17,57.55,57.12,57.41,149864.0,54.6874,55.0509,54.6395,54.9169,149864.0
2021-02-17 15:30:00,57.42,58.09,57.33,57.95,237520.0,54.9265,55.5674,54.8404,55.4335,237520.0
2021-02-18 09:30:00,57.66,58.61,56.7,57.13,390621.0,55.1561,56.0648,54.2378,54.6491,390621.0
2021-02-18 10:00:00,57.14,57.14,55.48,55.88,501964.0,54.6587,54.6587,53.0708,53.4534,501964.0
2021-02-18 10:30:00,55.94,57.12,55.79,56.94,322536.0,53.5108,54.6395,53.3673,54.4674,322536.0
2021-02-18 11:00:00,56.94,57.52,56.83,57.27,193283.0,54.4674,55.0222,54.3621,54.783,193283.0
2021-02-18 11:30:00,57.26,57.57,57.16,57.55,120328.0,54.7735,55.07,54.6778,55.0509,120328.0
2021-02-18 12:00:00,57.58,57.66,57.27,57.54,112098.0,55.0796,55.1561,54.783,55.0413,112098.0
2021-02-18 12:30:00,57.56,57.59,57.15,57.15,66723.0,55.0604,55.0891,54.6682,54.6682,66723.0
2021-02-18 13:00:00,57.15,57.15,56.63,57.01,156265.0,54.6682,54.6682,54.1708,54.5343,156265.0
2021-02-18 13:30:00,57.05,57.15,56.82,56.83,71370.0,54.5726,54.6682,54.3526,54.3621,71370.0
2021-02-18 14:00:00,56.8,57.08,56.64,57.01,65798.0,54.3334,54.6013,54.1804,54.5343,65798.0
2021-02-18 14:30:00,57.03,57.09,56.4,56.56,102783.0,54.5534,54.6108,53.9508,54.1039,102783.0
2021-02-18 15:00:00,56.53,56.53,56.23,56.35,155121.0,54.0752,54.0752,53.7882,53.903,155121.0
2021-02-18 15:30:00,56.35,56.62,56.23,56.43,219774.0,53.903,54.1612,53.7882,53.9795,219774.0
2021-02-19 09:30:00,57.4,57.8,56.58,57.44,362540.0,54.9074,55.29,54.123,54.9456,362540.0
2021-02-19 10:00:00,57.41,57.57,56.18,56.33,275258.0,54.9169,55.07,53.7404,53.8838,275258.0
2021-02-19 10:30:00,56.28,57.14,56.25,57.11,223573.0,53.836,54.6587,53.8073,54.63,223573.0
2021-02-19 11:00:00,57.1,57.14,56.67,56.73,125377.0,54.6204,54.6587,54.2091,54.2665,125377.0
2021-02-19 11:30:00,56.73,56.84,56.25,56.32,118500.0,54.2665,54.3717,53.8073,53.8743,118500.0
2021-02-19 12:00:00,56.3,56.56,56.21,56.47,103003.0,53.8551,54.1039,53.7691,54.0178,103003.0
2021-02-19 12:30:00,56.4,56.58,55.8,56.11,153971.0,53.9508,54.123,53.3769,53.6734,153971.0
2021-02-19 13:00:00,56.07,56.1,55.61,55.73,169952.0,53.6351,53.6638,53.1951,53.3099,169952.0
2021-02-19 13:30:00,55.75,55.96,55.59,55.83,85680.0,53.329,53.5299,53.176,53.4056,85680.0
2021-02-19 14:00:00,55.82,56.03,55.7,55.76,73002.0,53.396,53.5969,53.2812,53.3386,73002.0
2021-02-19 14:30:00,55.78,56.01,55.71,55.87,61779.0,53.3577,53.5777,53.2908,53.4438,61779.0
2021-02-19 15:00:00,55.9,56.26,55.72,56.14,101042.0,53.4725,53.8169,53.3003,53.7021,101042.0
2021-02-19 15:30:00,56.15,56.39,56.09,56.23,210387.0,53.7117,53.9412,53.6543,53.7882,210387.0
2021-02-22 09:30:00,58.19,59.26,57.34,58.76,950024.0,55.6631,56.6866,54.85,56.2083,950024.0
2021-02-22 10:00:00,58.81,59.31,58.54,59.21,348351.0,56.2561,56.7344,55.9979,56.6388,348351.0
2021-02-22 10:30:00,59.23,60.03,59.1,59.87,407631.0,56.6579,57.4232,56.5336,57.2701,407631.0
2021-02-22 11:00:00,59.89,60.21,59.58,60.21,354235.0,57.2892,57.5954,56.9927,57.5954,354235.0
2021-02-22 11:30:00,60.2,60.22,59.75,60.15,161632.0,57.5858,57.6049,57.1553,57.538,161632.0
2021-02-22 12:00:00,60.17,60.74,60.12,60.59,235101.0,57.5571,58.1023,57.5093,57.9588,235101.0
2021-02-22 12:30:00,60.64,60.67,60.29,60.66,108502.0,58.0067,58.0354,57.6719,58.0258,108502.0
2021-02-22 13:00:00,60.68,61.15,60.59,60.94,160688.0,58.0449,58.4945,57.9588,58.2936,160688.0
2021-02-22 13:30:00,60.92,61.12,60.76,60.78,116171.0,58.2745,58.4658,58.1215,58.1406,116171.0
2021-02-22 14:00:00,60.79,61.07,60.61,60.99,113003.0,58.1502,58.418,57.978,58.3415,113003.0
2021-02-22 14:30:00,61.05,61.49,60.96,61.44,117406.0,58.3989,58.8198,58.3128,58.7719,117406.0
2021-02-22 15:00:00,61.44,61.66,61.36,61.42,154112.0,58.7719,58.9824,58.6954,58.7528,154112.0
2021-02-22 15:30:00,61.4,61.58,60.95,61.14,251429.0,58.7337,58.9059,58.3032,58.485,251429.0
2021-02-23 09:30:00,59.73,59.93,56.16,57.17,758403.0,57.1362,57.3275,53.7212,54.6874,758403.0
2021-02-23 10:00:00,57.19,58.96,56.97,58.93,448342.0,54.7065,56.3996,54.496,56.3709,448342.0
2021-02-23 10:30:00,58.96,59.11,58.15,58.28,259218.0,56.3996,56.5431,55.6248,55.7492,259218.0
2021-02-23 11:00:00,58.29,58.33,57.6,57.67,222151.0,55.7587,55.797,55.0987,55.1657,222151.0
2021-02-23 11:30:00,57.73,58.66,57.63,58.6,120454.0,55.223,56.1127,55.1274,56.0553,120454.0
2021-02-23 12:00:00,58.53,58.77,58.2,58.5,114556.0,55.9883,56.2179,55.6726,55.9596,114556.0
2021-02-23 12:30:00,58.44,58.5,57.87,57.96,96697.0,55.9022,55.9596,55.357,55.4431,96697.0
2021-02-23 13:00:00,57.96,58.2,57.84,58.01,49622.0,55.4431,55.6726,55.3283,55.4909,49622.0
2021-02-23 13:30:00,58.01,58.03,57.52,57.84,69310.0,55.4909,55.51,55.0222,55.3283,69310.0
2021-02-23 14:00:00,57.82,58.15,57.68,58.09,51444.0,55.3091,55.6248,55.1752,55.5674,51444.0
2021-02-23 14:30:00,58.15,58.48,57.99,58.39,89933.0,55.6248,55.9405,55.4718,55.8544,89933.0
2021-02-23 15:00:00,58.42,58.74,58.14,58.57,95941.0,55.8831,56.1892,55.6152,56.0266,95941.0
2021-02-23 15:30:00,58.58,58.77,58.15,58.44,161026.0,56.0361,56.2179,55.6248,55.9022,161026.0
2021-02-24 09:30:00,56.36,57.31,55.68,56.57,449977.0,53.9125,54.8213,53.2621,54.1134,449977.0
2021-02-24 10:00:00,56.54,58.13,56.46,57.73,265545.0,54.0847,55.6057,54.0082,55.223,265545.0
2021-02-24 10:30:00,57.72,58.55,57.35,58.51,180158.0,55.2135,56.0074,54.8595,55.9692,180158.0
2021-02-24 11:00:00,58.53,59.19,58.35,58.81,151069.0,55.9883,56.6196,55.8161,56.2561,151069.0
2021-02-24 11:30:00,58.87,59.67,58.84,59.42,178432.0,56.3135,57.0788,56.2848,56.8397,178432.0
2021-02-24 12:00:00,59.45,59.68,59.11,59.18,143995.0,56.8684,57.0884,56.5431,56.6101,143995.0
2021-02-24 12:30:00,59.19,59.35,58.91,58.94,87414.0,56.6196,56.7727,56.3518,56.3805,87414.0
2021-02-24 13:00:00,58.93,59.51,58.56,59.4,126525.0,56.3709,56.9257,56.017,56.8205,126525.0
2021-02-24 13:30:00,59.41,59.55,59.11,59.55,73365.0,56.8301,56.964,56.5431,56.964,73365.0
2021-02-24 14:00:00,59.56,60.07,59.46,59.77,130268.0,56.9736,57.4614,56.8779,57.1745,130268.0
2021-02-24 14:30:00,59.76,59.92,59.44,59.58,89256.0,57.1649,57.3179,56.8588,56.9927,89256.0
2021-02-24 15:00:00,59.65,59.76,59.51,59.64,65322.0,57.0597,57.1649,56.9257,57.0501,65322.0
2021-02-24 15:30:00,59.65,59.69,59.3,59.3,86911.0,57.0597,57.0979,56.7249,56.7249,86911.0
2021-02-25 09:30:00,56.94,59.09,56.92,58.06,227502.0,54.4674,56.524,54.4482,55.5387,227502.0
2021-02-25 10:00:00,58.11,58.14,56.95,57.08,335990.0,55.5865,55.6152,54.4769,54.6013,335990.0
2021-02-25 10:30:00,57.07,57.12,55.93,56.38,313814.0,54.5917,54.6395,53.5012,53.9317,313814.0
2021-02-25 11:00:00,56.38,56.64,56.15,56.52,117046.0,53.9317,54.1804,53.7117,54.0656,117046.0
2021-02-25 11:30:00,56.53,56.69,56.0,56.22,149780.0,54.0752,54.2282,53.5682,53.7786,149780.0
2021-02-25 12:00:00,56.22,56.52,55.4,55.52,260598.0,53.7786,54.0656,52.9942,53.109,260598.0
2021-02-25 12:30:00,55.52,55.65,54.54,54.66,340214.0,53.109,53.2334,52.1716,52.2864,340214.0
2021-02-25 13:00:00,54.63,55.22,54.07,54.94,387159.0,52.2577,52.822,51.722,52.5542,387159.0
2021-02-25 13:30:00,54.95,55.06,54.3,54.93,194643.0,52.5638,52.669,51.942,52.5446,194643.0
2021-02-25 14:00:00,54.9,55.56,54.79,55.31,178325.0,52.5159,53.1473,52.4107,52.9081,178325.0
2021-02-25 14:30:00,55.31,55.37,54.89,54.92,165530.0,52.9081,52.9655,52.5064,52.5351,165530.0
2021-02-25 15:00:00,54.88,55.11,54.34,54.6,182672.0,52.4968,52.7168,51.9803,52.229,182672.0
2021-02-25 15:30:00,54.58,55.1,54.39,54.57,395541.0,52.2098,52.7073,52.0281,52.2003,395541.0
2021-02-26 09:30:00,53.29,53.94,51.56,51.59,783593.0,50.9759,51.5976,49.321,49.3497,783593.0
2021-02-26 10:00:00,51.66,51.74,49.66,49.91,1089698.0,49.4166,49.4932,47.5035,47.7426,1089698.0
2021-02-26 10:30:00,49.92,51.52,49.75,50.94,462160.0,47.7522,49.2827,47.5896,48.7279,462160.0
2021-02-26 11:00:00,50.96,51.37,50.4,50.8,217907.0,48.747,49.1392,48.2114,48.594,217907.0
2021-02-26 11:30:00,50.83,51.65,50.54,50.66,238953.0,48.6227,49.4071,48.3453,48.4601,238953.0
2021-02-26 12:00:00,50.74,51.22,50.36,50.43,227396.0,48.5366,48.9957,48.1731,48.2401,227396.0
2021-02-26 12:30:00,50.4,50.97,50.32,50.76,180115.0,48.2114,48.7566,48.1348,48.5557,180115.0
2021-02-26 13:00:00,50.81,51.32,50.56,51.27,193322.0,48.6035,49.0914,48.3644,49.0436,193322.0
2021-02-26 13:30:00,51.33,51.33,50.45,50.6,162824.0,49.101,49.101,48.2592,48.4027,162824.0
2021-02-26 14:00:00,50.62,50.69,50.25,50.42,160749.0,48.4218,48.4888,48.0679,48.2305,160749.0
2021-02-26 14:30:00,50.38,50.85,50.37,50.45,139724.0,48.1922,48.6418,48.1827,48.2592,139724.0
2021-02-26 15:00:00,50.45,50.6,50.23,50.53,222317.0,48.2592,48.4027,48.0487,48.3357,222317.0
2021-02-26 15:30:00,50.52,51.09,50.4,50.42,297448.0,48.3261,48.8714,48.2114,48.2305,297448.0
2021-03-01 09:30:00,51.71,52.4,51.22,51.62,436197.0,49.4645,50.1245,48.9957,49.3784,436197.0
2021-03-01 10:00:00,51.6,51.89,51.07,51.14,321530.0,49.3592,49.6367,48.8523,48.9192,321530.0
2021-03-01 10:30:00,51.13,51.75,51.05,51.16,267031.0,48.9097,49.5027,48.8331,48.9384,267031.0
2021-03-01 11:00:00,51.15,51.4,50.63,50.79,187566.0,48.9288,49.1679,48.4314,48.5844,187566.0
2021-03-01 11:30:00,50.78,50.91,50.26,50.42,136089.0,48.5749,48.6992,48.0774,48.2305,136089.0
2021-03-01 12:00:00,50.44,50.63,49.87,49.9,153156.0,48.2496,48.4314,47.7044,47.7331,153156.0
2021-03-01 12:30:00,49.88,49.96,49.46,49.48,189933.0,47.7139,47.7905,47.3122,47.3313,189933.0
2021-03-01 13:00:00,49.49,49.63,49.14,49.62,189672.0,47.3409,47.4748,47.0061,47.4652,189672.0
2021-03-01 13:30:00,49.6,49.71,49.39,49.65,112541.0,47.4461,47.5513,47.2452,47.4939,112541.0
2021-03-01 14:00:00,49.66,49.73,49.38,49.5,121412.0,47.5035,47.5704,47.2356,47.3504,121412.0
2021-03-01 14:30:00,49.5,49.84,49.46,49.71,74853.0,47.3504,47.6757,47.3122,47.5513,74853.0
2021-03-01 15:00:00,49.66,49.91,49.44,49.75,103938.0,47.5035,47.7426,47.293,47.5896,103938.0
2021-03-01 15:30:00,49.75,50.02,49.71,49.76,157680.0,47.5896,47.8479,47.5513,47.5991,157680.0
2021-03-02 09:30:00,50.23,51.19,50.0,51.0,470754.0,48.0487,48.967,47.8287,48.7853,470754.0
2021-03-02 10:00:00,50.95,51.46,50.83,51.27,271557.0,48.7375,49.2253,48.6227,49.0436,271557.0
2021-03-02 10:30:00,51.29,51.36,50.75,51.13,184006.0,49.0627,49.1297,48.5462,48.9097,184006.0
2021-03-02 11:00:00,51.1,51.98,51.07,51.94,205688.0,48.881,49.7227,48.8523,49.6845,205688.0
2021-03-02 11:30:00,51.92,53.07,51.75,52.71,500891.0,49.6653,50.7654,49.5027,50.421,500891.0
2021-03-02 12:00:00,52.69,53.52,52.48,53.51,324990.0,50.4019,51.1959,50.201,51.1863,324990.0
2021-03-02 12:30:00,53.5,53.71,53.11,53.43,444813.0,51.1767,51.3776,50.8037,51.1098,444813.0
2021-03-02 13:00:00,53.46,53.55,52.88,53.21,131576.0,51.1385,51.2246,50.5837,50.8993,131576.0
2021-03-02 13:30:00,53.19,53.88,53.18,53.78,139880.0,50.8802,51.5402,50.8706,51.4446,139880.0
2021-03-02 14:00:00,53.8,53.91,53.06,53.07,238349.0,51.4637,51.5689,50.7558,50.7654,238349.0
2021-03-02 14:30:00,53.06,53.78,53.04,53.51,117235.0,50.7558,51.4446,50.7367,51.1863,117235.0
2021-03-02 15:00:00,53.49,53.8,53.25,53.42,148763.0,51.1672,51.4637,50.9376,51.1002,148763.0
2021-03-02 15:30:00,53.42,53.76,53.07,53.13,235246.0,51.1002,51.4254,50.7654,50.8228,235246.0
2021-03-03 09:30:00,51.16,51.55,50.02,50.15,599152.0,48.9384,49.3114,47.8479,47.9722,599152.0
2021-03-03 10:00:00,50.19,50.5,49.66,49.84,493167.0,48.0105,48.307,47.5035,47.6757,493167.0
2021-03-03 10:30:00,49.83,50.21,48.74,50.21,612977.0,47.6661,48.0296,46.6234,48.0296,612977.0
2021-03-03 11:00:00,50.21,51.57,50.17,51.19,477701.0,48.0296,49.3305,47.9913,48.967,477701.0
2021-03-03 11:30:00,51.19,51.59,51.02,51.21,156943.0,48.967,49.3497,48.8044,48.9862,156943.0
2021-03-03 12:00:00,51.16,51.59,51.04,51.11,109312.0,48.9384,49.3497,48.8236,48.8905,109312.0
2021-03-03 12:30:00,51.09,51.45,50.81,50.87,88542.0,48.8714,49.2158,48.6035,48.6609,88542.0
2021-03-03 13:00:00,50.88,51.27,50.87,51.05,67418.0,48.6705,49.0436,48.6609,48.8331,67418.0
2021-03-03 13:30:00,51.05,51.89,50.91,51.61,163137.0,48.8331,49.6367,48.6992,49.3688,163137.0
2021-03-03 14:00:00,51.63,51.78,51.01,51.02,109872.0,49.3879,49.5314,48.7949,48.8044,109872.0
2021-03-03 14:30:00,51.06,51.2,50.68,50.93,150585.0,48.8427,48.9766,48.4792,48.7183,150585.0
2021-03-03 15:00:00,50.94,51.13,50.56,50.69,93452.0,48.7279,48.9097,48.3644,48.4888,93452.0
2021-03-03 15:30:00,50.69,51.16,50.58,51.01,346581.0,48.4888,48.9384,48.3835,48.7949,346581.0
2021-03-04 09:30:00,50.84,51.69,50.29,50.58,338915.0,48.6322,49.4453,48.1061,48.3835,338915.0
2021-03-04 10:00:00,50.63,51.72,49.94,51.65,298748.0,48.4314,49.474,47.7713,49.4071,298748.0
2021-03-04 10:30:00,51.61,53.12,51.52,52.75,386840.0,49.3688,50.8132,49.2827,50.4593,386840.0
2021-03-04 11:00:00,52.76,53.3,52.73,53.29,249194.0,50.4689,50.9854,50.4402,50.9759,249194.0
2021-03-04 11:30:00,53.28,53.48,52.92,53.05,135565.0,50.9663,51.1576,50.6219,50.7463,135565.0
2021-03-04 12:00:00,53.06,53.46,51.39,51.96,356387.0,50.7558,51.1385,49.1584,49.7036,356387.0
2021-03-04 12:30:00,51.93,51.97,50.49,50.61,445031.0,49.6749,49.7132,48.2974,48.4122,445031.0
2021-03-04 13:00:00,50.55,51.58,50.42,51.36,264681.0,48.3548,49.3401,48.2305,49.1297,264681.0
2021-03-04 13:30:00,51.36,51.36,49.3,49.4,351978.0,49.1297,49.1297,47.1591,47.2548,351978.0
2021-03-04 14:00:00,49.34,51.16,49.34,51.08,295401.0,47.1974,48.9384,47.1974,48.8618,295401.0
2021-03-04 14:30:00,51.06,51.69,50.61,51.51,218056.0,48.8427,49.4453,48.4122,49.2732,218056.0
2021-03-04 15:00:00,51.53,51.65,50.97,51.28,186619.0,49.2923,49.4071,48.7566,49.0531,186619.0
2021-03-04 15:30:00,51.32,51.58,50.82,51.01,270244.0,49.0914,49.3401,48.6131,48.7949,270244.0
2021-03-05 09:30:00,51.35,51.44,49.68,50.32,454039.0,49.1201,49.2062,47.5226,48.1348,454039.0
2021-03-05 10:00:00,50.32,51.63,50.31,51.06,391350.0,48.1348,49.3879,48.1253,48.8427,391350.0
2021-03-05 10:30:00,51.11,51.46,50.21,50.25,219025.0,48.8905,49.2253,48.0296,48.0679,219025.0
2021-03-05 11:00:00,50.28,50.62,49.68,49.84,218607.0,48.0966,48.4218,47.5226,47.6757,218607.0
2021-03-05 11:30:00,49.83,50.35,49.6,50.29,290669.0,47.6661,48.1635,47.4461,48.1061,290669.0
2021-03-05 12:00:00,50.28,51.28,50.15,51.14,210099.0,48.0966,49.0531,47.9722,48.9192,210099.0
2021-03-05 12:30:00,51.12,51.56,50.85,51.52,156490.0,48.9001,49.321,48.6418,49.2827,156490.0
2021-03-05 13:00:00,51.51,52.1,51.24,51.88,262291.0,49.2732,49.8375,49.0149,49.6271,262291.0
2021-03-05 13:30:00,51.9,52.16,51.6,51.79,161502.0,49.6462,49.8949,49.3592,49.541,161502.0
2021-03-05 14:00:00,51.85,51.99,51.52,51.94,118390.0,49.5984,49.7323,49.2827,49.6845,118390.0
2021-03-05 14:30:00,51.95,52.45,51.95,52.38,129386.0,49.694,50.1723,49.694,50.1054,129386.0
2021-03-05 15:00:00,52.36,52.42,52.01,52.38,91108.0,50.0862,50.1436,49.7514,50.1054,91108.0
2021-03-05 15:30:00,52.33,52.71,52.27,52.49,199481.0,50.0575,50.421,50.0001,50.2106,199481.0
2021-03-08 09:30:00,51.65,52.4,51.13,51.42,402950.0,49.4071,50.1245,48.9097,49.1871,402950.0
2021-03-08 10:00:00,51.5,52.52,51.29,52.08,189401.0,49.2636,50.2393,49.0627,49.8184,189401.0
2021-03-08 10:30:00,52.08,52.23,51.53,51.9,155154.0,49.8184,49.9619,49.2923,49.6462,155154.0
2021-03-08 11:00:00,51.85,52.24,51.58,51.67,93419.0,49.5984,49.9715,49.3401,49.4262,93419.0
2021-03-08 11:30:00,51.64,51.66,51.01,51.02,155635.0,49.3975,49.4166,48.7949,48.8044,155635.0
2021-03-08 12:00:00,51.03,51.26,50.51,50.97,192779.0,48.814,49.034,48.3166,48.7566,192779.0
2021-03-08 12:30:00,50.99,51.35,50.75,51.03,122268.0,48.7757,49.1201,48.5462,48.814,122268.0
2021-03-08 13:00:00,51.02,51.61,50.95,51.61,131358.0,48.8044,49.3688,48.7375,49.3688,131358.0
2021-03-08 13:30:00,51.61,51.79,51.06,51.19,92370.0,49.3688,49.541,48.8427,48.967,92370.0
2021-03-08 14:00:00,51.18,52.03,51.11,51.96,125470.0,48.9575,49.7706,48.8905,49.7036,125470.0
2021-03-08 14:30:00,51.95,52.32,51.78,52.15,106262.0,49.694,50.048,49.5314,49.8854,106262.0
2021-03-08 15:00:00,52.13,52.13,51.61,51.69,79776.0,49.8662,49.8662,49.3688,49.4453,79776.0
2021-03-08 15:30:00,51.67,51.8,50.98,50.98,201529.0,49.4262,49.5506,48.7662,48.7662,201529.0
2021-03-09 09:30:00,54.7,56.06,54.52,55.14,892871.0,52.3246,53.6256,52.1524,52.7455,892871.0
2021-03-09 10:00:00,55.17,55.39,54.29,54.47,664787.0,52.7742,52.9847,51.9324,52.1046,664787.0
2021-03-09 10:30:00,54.47,54.55,53.67,53.81,310879.0,52.1046,52.1811,51.3394,51.4733,310879.0
2021-03-09 11:00:00,53.76,54.1,53.57,53.94,144669.0,51.4254,51.7507,51.2437,51.5976,144669.0
2021-03-09 11:30:00,53.99,54.1,53.57,53.57,109960.0,51.6455,51.7507,51.2437,51.2437,109960.0
2021-03-09 12:00:00,53.6,53.84,53.48,53.78,90390.0,51.2724,51.502,51.1576,51.4446,90390.0
2021-03-09 12:30:00,53.78,54.35,53.73,54.33,113436.0,51.4446,51.9898,51.3967,51.9707,113436.0
2021-03-09 13:00:00,54.37,54.57,54.13,54.29,82472.0,52.009,52.2003,51.7794,51.9324,82472.0
2021-03-09 13:30:00,54.26,54.53,54.06,54.09,80499.0,51.9037,52.162,51.7124,51.7411,80499.0
2021-03-09 14:00:00,54.09,54.78,53.95,54.66,99641.0,51.7411,52.4012,51.6072,52.2864,99641.0
2021-03-09 14:30:00,54.66,55.17,54.66,54.92,116381.0,52.2864,52.7742,52.2864,52.5351,116381.0
2021-03-09 15:00:00,54.94,55.02,54.68,54.72,156544.0,52.5542,52.6307,52.3055,52.3438,156544.0
2021-03-09 15:30:00,54.72,54.77,54.07,54.12,212360.0,52.3438,52.3916,51.722,51.7698,212360.0
2021-03-10 09:30:00,54.43,54.49,53.43,54.23,335263.0,52.0663,52.1237,51.1098,51.875,335263.0
2021-03-10 10:00:00,54.27,54.69,53.82,53.87,260010.0,51.9133,52.3151,51.4828,51.5307,260010.0
2021-03-10 10:30:00,53.84,54.78,53.71,54.75,207514.0,51.502,52.4012,51.3776,52.3725,207514.0
2021-03-10 11:00:00,54.78,54.78,53.99,54.49,152554.0,52.4012,52.4012,51.6455,52.1237,152554.0
2021-03-10 11:30:00,54.5,54.56,54.07,54.39,163324.0,52.1333,52.1907,51.722,52.0281,163324.0
2021-03-10 12:00:00,54.43,54.61,54.28,54.6,75712.0,52.0663,52.2385,51.9229,52.229,75712.0
2021-03-10 12:30:00,54.64,54.94,54.48,54.8,136976.0,52.2672,52.5542,52.1142,52.4203,136976.0
2021-03-10 13:00:00,54.78,55.02,54.14,55.01,140128.0,52.4012,52.6307,51.7889,52.6212,140128.0
2021-03-10 13:30:00,55.04,55.13,54.5,54.78,127879.0,52.6499,52.736,52.1333,52.4012,127879.0
2021-03-10 14:00:00,54.78,55.24,54.63,55.13,212715.0,52.4012,52.8412,52.2577,52.736,212715.0
2021-03-10 14:30:00,55.14,55.16,54.56,54.58,129158.0,52.7455,52.7646,52.1907,52.2098,129158.0
2021-03-10 15:00:00,54.63,54.87,54.57,54.85,159911.0,52.2577,52.4872,52.2003,52.4681,159911.0
2021-03-10 15:30:00,54.88,54.9,54.36,54.57,253904.0,52.4968,52.5159,51.9994,52.2003,253904.0
2021-03-11 09:30:00,55.31,56.74,55.29,55.63,486980.0,52.9081,54.276,52.889,53.2142,486980.0
2021-03-11 10:00:00,55.62,56.02,54.95,55.44,279981.0,53.2047,53.5873,52.5638,53.0325,279981.0
2021-03-11 10:30:00,55.47,55.91,54.96,55.67,185237.0,53.0612,53.4821,52.5733,53.2525,185237.0
2021-03-11 11:00:00,55.69,55.74,54.89,55.35,152267.0,53.2716,53.3195,52.5064,52.9464,152267.0
2021-03-11 11:30:00,55.36,55.79,55.18,55.65,101323.0,52.956,53.3673,52.7838,53.2334,101323.0
2021-03-11 12:00:00,55.72,56.11,55.66,56.11,94543.0,53.3003,53.6734,53.2429,53.6734,94543.0
2021-03-11 12:30:00,56.13,56.31,56.04,56.17,72504.0,53.6925,53.8647,53.6064,53.7308,72504.0
2021-03-11 13:00:00,56.16,56.62,55.93,55.97,162520.0,53.7212,54.1612,53.5012,53.5395,162520.0
2021-03-11 13:30:00,55.96,56.17,55.66,55.99,141313.0,53.5299,53.7308,53.2429,53.5586,141313.0
2021-03-11 14:00:00,56.01,56.32,55.81,56.18,59778.0,53.5777,53.8743,53.3864,53.7404,59778.0
2021-03-11 14:30:00,56.29,56.41,55.99,56.34,98010.0,53.8456,53.9604,53.5586,53.8934,98010.0
2021-03-11 15:00:00,56.34,56.42,56.14,56.35,70573.0,53.8934,53.9699,53.7021,53.903,70573.0
2021-03-11 15:30:00,56.33,56.66,56.23,56.58,156160.0,53.8838,54.1995,53.7882,54.123,156160.0
2021-03-12 09:30:00,53.82,55.5,53.3,55.18,456793.0,51.4828,53.0899,50.9854,52.7838,456793.0
2021-03-12 10:00:00,55.19,55.29,54.3,54.53,178902.0,52.7933,52.889,51.942,52.162,178902.0
2021-03-12 10:30:00,54.54,55.49,54.52,55.27,201783.0,52.1716,53.0803,52.1524,52.8699,201783.0
2021-03-12 11:00:00,55.25,56.08,55.0,56.06,140987.0,52.8507,53.6447,52.6116,53.6256,140987.0
2021-03-12 11:30:00,56.07,56.6,55.94,56.39,151671.0,53.6351,54.1421,53.5108,53.9412,151671.0
2021-03-12 12:00:00,56.42,56.55,55.87,56.11,97398.0,53.9699,54.0943,53.4438,53.6734,97398.0
2021-03-12 12:30:00,56.15,56.44,55.89,56.24,92223.0,53.7117,53.9891,53.4629,53.7977,92223.0
2021-03-12 13:00:00,56.25,56.47,56.18,56.34,33392.0,53.8073,54.0178,53.7404,53.8934,33392.0
2021-03-12 13:30:00,56.36,56.83,56.29,56.65,115862.0,53.9125,54.3621,53.8456,54.1899,115862.0
2021-03-12 14:00:00,56.67,56.89,56.62,56.8,59074.0,54.2091,54.4195,54.1612,54.3334,59074.0
2021-03-12 14:30:00,56.78,56.87,56.41,56.43,156792.0,54.3143,54.4004,53.9604,53.9795,156792.0
2021-03-12 15:00:00,56.46,56.6,56.29,56.47,67079.0,54.0082,54.1421,53.8456,54.0178,67079.0
2021-03-12 15:30:00,56.47,56.8,56.33,56.71,160488.0,54.0178,54.3334,53.8838,54.2473,160488.0
2021-03-15 09:30:00,57.35,58.41,57.07,58.34,361212.0,54.8595,55.8735,54.5917,55.8066,361212.0
2021-03-15 10:00:00,58.35,58.49,57.91,57.96,238631.0,55.8161,55.95,55.3952,55.4431,238631.0
2021-03-15 10:30:00,57.9,57.95,57.08,57.15,316834.0,55.3857,55.4335,54.6013,54.6682,316834.0
2021-03-15 11:00:00,57.15,57.83,56.95,57.72,152659.0,54.6682,55.3187,54.4769,55.2135,152659.0
2021-03-15 11:30:00,57.69,57.95,57.27,57.86,129253.0,55.1848,55.4335,54.783,55.3474,129253.0
2021-03-15 12:00:00,57.82,58.28,57.75,58.16,82261.0,55.3091,55.7492,55.2422,55.6344,82261.0
2021-03-15 12:30:00,58.14,58.52,58.03,58.23,79989.0,55.6152,55.9787,55.51,55.7013,79989.0
2021-03-15 13:00:00,58.21,58.35,58.07,58.26,71324.0,55.6822,55.8161,55.5483,55.73,71324.0
2021-03-15 13:30:00,58.25,58.7,58.15,58.59,85734.0,55.7205,56.1509,55.6248,56.0457,85734.0
2021-03-15 14:00:00,58.54,58.86,58.54,58.77,115253.0,55.9979,56.304,55.9979,56.2179,115253.0
2021-03-15 14:30:00,58.78,58.9,58.44,58.5,132000.0,56.2274,56.3422,55.9022,55.9596,132000.0
2021-03-15 15:00:00,58.47,58.57,58.14,58.51,123981.0,55.9309,56.0266,55.6152,55.9692,123981.0
2021-03-15 15:30:00,58.5,58.79,58.47,58.67,201276.0,55.9596,56.237,55.9309,56.1222,201276.0
2021-03-16 09:30:00,58.65,58.7,57.65,58.14,365660.0,56.1031,56.1509,55.1465,55.6152,365660.0
2021-03-16 10:00:00,58.18,58.74,57.63,58.72,236935.0,55.6535,56.1892,55.1274,56.1701,236935.0
2021-03-16 10:30:00,58.75,58.94,58.12,58.34,283192.0,56.1988,56.3805,55.5961,55.8066,283192.0
2021-03-16 11:00:00,58.37,58.61,58.11,58.31,127915.0,55.8353,56.0648,55.5865,55.7779,127915.0
2021-03-16 11:30:00,58.29,58.3,57.55,57.79,183304.0,55.7587,55.7683,55.0509,55.2804,183304.0
2021-03-16 12:00:00,57.75,58.17,57.71,58.0,90131.0,55.2422,55.6439,55.2039,55.4813,90131.0
2021-03-16 12:30:00,58.0,58.28,57.92,58.21,73048.0,55.4813,55.7492,55.4048,55.6822,73048.0
2021-03-16 13:00:00,58.22,58.67,58.16,58.36,124951.0,55.6918,56.1222,55.6344,55.8257,124951.0
2021-03-16 13:30:00,58.36,58.39,58.21,58.26,49022.0,55.8257,55.8544,55.6822,55.73,49022.0
2021-03-16 14:00:00,58.27,58.6,58.23,58.32,84770.0,55.7396,56.0553,55.7013,55.7874,84770.0
2021-03-16 14:30:00,58.3,58.58,58.25,58.52,52684.0,55.7683,56.0361,55.7205,55.9787,52684.0
2021-03-16 15:00:00,58.5,58.66,58.37,58.47,61819.0,55.9596,56.1127,55.8353,55.9309,61819.0
2021-03-16 15:30:00,58.46,58.84,58.08,58.1,187355.0,55.9213,56.2848,55.5578,55.577,187355.0
2021-03-17 09:30:00,57.38,57.46,56.51,57.11,337949.0,54.8882,54.9648,54.056,54.63,337949.0
2021-03-17 10:00:00,57.03,57.66,56.42,57.61,241557.0,54.5534,55.1561,53.9699,55.1083,241557.0
2021-03-17 10:30:00,57.62,58.09,57.44,57.97,115073.0,55.1178,55.5674,54.9456,55.4526,115073.0
2021-03-17 11:00:00,57.92,58.0,57.2,57.32,114988.0,55.4048,55.4813,54.7161,54.8308,114988.0
2021-03-17 11:30:00,57.31,57.58,57.05,57.28,80161.0,54.8213,55.0796,54.5726,54.7926,80161.0
2021-03-17 12:00:00,57.28,57.31,57.01,57.05,79795.0,54.7926,54.8213,54.5343,54.5726,79795.0
2021-03-17 12:30:00,57.04,57.55,56.95,57.49,106253.0,54.563,55.0509,54.4769,54.9935,106253.0
2021-03-17 13:00:00,57.53,57.97,57.37,57.85,90921.0,55.0317,55.4526,54.8787,55.3378,90921.0
2021-03-17 13:30:00,57.84,58.02,57.68,57.77,100913.0,55.3283,55.5005,55.1752,55.2613,100913.0
2021-03-17 14:00:00,57.82,59.74,57.77,59.49,1042212.0,55.3091,57.1458,55.2613,56.9066,1042212.0
2021-03-17 14:30:00,59.5,61.0,59.44,60.93,451618.0,56.9162,58.351,56.8588,58.2841,451618.0
2021-03-17 15:00:00,60.91,61.54,60.61,60.96,361810.0,58.265,58.8676,57.978,58.3128,361810.0
2021-03-17 15:30:00,60.94,61.31,60.19,60.55,295360.0,58.2936,58.6476,57.5762,57.9206,295360.0
2021-03-18 09:30:00,57.99,59.38,57.87,59.0,496642.0,55.4718,56.8014,55.357,56.4379,496642.0
2021-03-18 10:00:00,58.94,59.64,58.7,58.71,211237.0,56.3805,57.0501,56.1509,56.1605,211237.0
2021-03-18 10:30:00,58.67,59.42,58.48,59.27,183996.0,56.1222,56.8397,55.9405,56.6962,183996.0
2021-03-18 11:00:00,59.28,59.72,59.16,59.68,114759.0,56.7057,57.1266,56.5909,57.0884,114759.0
2021-03-18 11:30:00,59.69,59.84,59.3,59.77,141567.0,57.0979,57.2414,56.7249,57.1745,141567.0
2021-03-18 12:00:00,59.77,60.34,59.77,60.12,163393.0,57.1745,57.7197,57.1745,57.5093,163393.0
2021-03-18 12:30:00,60.18,60.2,59.35,59.47,106901.0,57.5667,57.5858,56.7727,56.8875,106901.0
2021-03-18 13:00:00,59.48,60.18,59.43,60.0,105103.0,56.8971,57.5667,56.8492,57.3945,105103.0
2021-03-18 13:30:00,60.01,60.25,59.88,60.2,148522.0,57.404,57.6336,57.2797,57.5858,148522.0
2021-03-18 14:00:00,60.24,60.27,59.48,59.53,139899.0,57.624,57.6527,56.8971,56.9449,139899.0
2021-03-18 14:30:00,59.47,59.65,58.6,59.11,148269.0,56.8875,57.0597,56.0553,56.5431,148269.0
2021-03-18 15:00:00,59.16,59.17,58.7,59.04,86831.0,56.5909,56.6005,56.1509,56.4762,86831.0
2021-03-18 15:30:00,59.02,59.02,58.03,58.6,269798.0,56.457,56.457,55.51,56.0553,269798.0
2021-03-19 09:30:00,59.08,59.27,57.98,58.69,350836.0,56.5144,56.6962,55.4622,56.1414,350836.0
2021-03-19 10:00:00,58.68,59.14,58.55,58.93,175395.0,56.1318,56.5718,56.0074,56.3709,175395.0
2021-03-19 10:30:00,58.94,59.45,58.66,59.04,143253.0,56.3805,56.8684,56.1127,56.4762,143253.0
2021-03-19 11:00:00,59.03,59.08,58.56,58.8,56173.0,56.4666,56.5144,56.017,56.2466,56173.0
2021-03-19 11:30:00,58.71,59.23,58.51,59.19,105321.0,56.1605,56.6579,55.9692,56.6196,105321.0
2021-03-19 12:00:00,59.19,59.28,58.79,58.88,114751.0,56.6196,56.7057,56.237,56.3231,114751.0
2021-03-19 12:30:00,58.85,58.86,58.34,58.73,157445.0,56.2944,56.304,55.8066,56.1796,157445.0
2021-03-19 13:00:00,58.69,59.01,58.62,58.8,128253.0,56.1414,56.4475,56.0744,56.2466,128253.0
2021-03-19 13:30:00,58.76,58.9,58.63,58.76,131902.0,56.2083,56.3422,56.084,56.2083,131902.0
2021-03-19 14:00:00,58.79,58.82,58.49,58.57,66808.0,56.237,56.2657,55.95,56.0266,66808.0
2021-03-19 14:30:00,58.61,58.95,58.6,58.92,93138.0,56.0648,56.3901,56.0553,56.3614,93138.0
2021-03-19 15:00:00,58.91,59.1,58.79,58.93,72867.0,56.3518,56.5336,56.237,56.3709,72867.0
2021-03-19 15:30:00,58.89,59.54,58.88,59.24,195730.0,56.3327,56.9544,56.3231,56.6675,195730.0
2021-03-22 09:30:00,58.18,59.7,58.18,58.49,400403.0,55.6535,57.1075,55.6535,55.95,400403.0
2021-03-22 10:00:00,58.51,58.97,58.4,58.93,149375.0,55.9692,56.4092,55.864,56.3709,149375.0
2021-03-22 10:30:00,58.98,59.33,58.68,59.33,130758.0,56.4188,56.7536,56.1318,56.7536,130758.0
2021-03-22 11:00:00,59.28,59.29,58.49,58.52,130767.0,56.7057,56.7153,55.95,55.9787,130767.0
2021-03-22 11:30:00,58.56,58.99,58.54,58.94,144380.0,56.017,56.4283,55.9979,56.3805,144380.0
2021-03-22 12:00:00,58.97,59.12,58.71,59.09,89290.0,56.4092,56.5527,56.1605,56.524,89290.0
2021-03-22 12:30:00,59.08,59.11,58.4,58.48,62964.0,56.5144,56.5431,55.864,55.9405,62964.0
2021-03-22 13:00:00,58.44,58.71,58.41,58.46,85357.0,55.9022,56.1605,55.8735,55.9213,85357.0
2021-03-22 13:30:00,58.46,58.74,58.41,58.62,78428.0,55.9213,56.1892,55.8735,56.0744,78428.0
2021-03-22 14:00:00,58.69,58.8,58.5,58.7,42982.0,56.1414,56.2466,55.9596,56.1509,42982.0
2021-03-22 14:30:00,58.7,58.71,58.3,58.35,73671.0,56.1509,56.1605,55.7683,55.8161,73671.0
2021-03-22 15:00:00,58.34,58.55,58.21,58.31,83181.0,55.8066,56.0074,55.6822,55.7779,83181.0
2021-03-22 15:30:00,58.3,58.52,58.1,58.23,97192.0,55.7683,55.9787,55.577,55.7013,97192.0
2021-03-23 09:30:00,56.93,57.26,56.13,56.48,316694.0,54.4578,54.7735,53.6925,54.0273,316694.0
2021-03-23 10:00:00,56.43,56.43,55.71,56.0,371440.0,53.9795,53.9795,53.2908,53.5682,371440.0
2021-03-23 10:30:00,55.96,56.52,55.73,56.32,159368.0,53.5299,54.0656,53.3099,53.8743,159368.0
2021-03-23 11:00:00,56.29,56.33,55.93,56.06,135250.0,53.8456,53.8838,53.5012,53.6256,135250.0
2021-03-23 11:30:00,56.06,56.29,55.71,56.28,128921.0,53.6256,53.8456,53.2908,53.836,128921.0
2021-03-23 12:00:00,56.28,56.29,55.47,55.49,125828.0,53.836,53.8456,53.0612,53.0803,125828.0
2021-03-23 12:30:00,55.49,55.49,54.8,54.98,288913.0,53.0803,53.0803,52.4203,52.5925,288913.0
2021-03-23 13:00:00,55.01,55.2,54.75,55.04,105251.0,52.6212,52.8029,52.3725,52.6499,105251.0
2021-03-23 13:30:00,55.03,55.45,54.78,55.14,153330.0,52.6403,53.0421,52.4012,52.7455,153330.0
2021-03-23 14:00:00,55.18,55.38,54.99,55.16,132183.0,52.7838,52.9751,52.602,52.7646,132183.0
2021-03-23 14:30:00,55.16,55.26,54.97,55.15,114968.0,52.7646,52.8603,52.5829,52.7551,114968.0
2021-03-23 15:00:00,55.13,55.32,54.92,54.99,121240.0,52.736,52.9177,52.5351,52.602,121240.0
2021-03-23 15:30:00,54.98,55.2,54.76,55.07,207757.0,52.5925,52.8029,52.382,52.6786,207757.0
2021-03-24 09:30:00,55.17,55.19,54.29,54.69,246307.0,52.7742,52.7933,51.9324,52.3151,246307.0
2021-03-24 10:00:00,54.69,55.12,54.23,54.72,159952.0,52.3151,52.7264,51.875,52.3438,159952.0
2021-03-24 10:30:00,54.71,54.73,54.23,54.66,89710.0,52.3342,52.3533,51.875,52.2864,89710.0
2021-03-24 11:00:00,54.66,54.72,54.35,54.49,55940.0,52.2864,52.3438,51.9898,52.1237,55940.0
2021-03-24 11:30:00,54.58,55.12,54.53,55.07,109733.0,52.2098,52.7264,52.162,52.6786,109733.0
2021-03-24 12:00:00,55.11,55.52,55.1,55.51,167000.0,52.7168,53.109,52.7073,53.0995,167000.0
2021-03-24 12:30:00,55.51,55.51,54.82,54.83,112443.0,53.0995,53.0995,52.4394,52.449,112443.0
2021-03-24 13:00:00,54.84,54.84,54.1,54.64,143627.0,52.4585,52.4585,51.7507,52.2672,143627.0
2021-03-24 13:30:00,54.62,54.94,54.53,54.91,73653.0,52.2481,52.5542,52.162,52.5255,73653.0
2021-03-24 14:00:00,54.94,54.97,54.65,54.65,84319.0,52.5542,52.5829,52.2768,52.2768,84319.0
2021-03-24 14:30:00,54.64,54.65,54.21,54.32,75358.0,52.2672,52.2768,51.8559,51.9611,75358.0
2021-03-24 15:00:00,54.27,54.47,54.21,54.44,54721.0,51.9133,52.1046,51.8559,52.0759,54721.0
2021-03-24 15:30:00,54.41,54.42,53.88,54.0,134590.0,52.0472,52.0568,51.5402,51.655,134590.0
2021-03-25 09:30:00,53.98,54.7,53.44,53.72,350498.0,51.6359,52.3246,51.1193,51.3872,350498.0
2021-03-25 10:00:00,53.7,54.17,53.4,53.77,253987.0,51.3681,51.8176,51.0811,51.435,253987.0
2021-03-25 10:30:00,53.67,53.75,53.13,53.3,179130.0,51.3394,51.4159,50.8228,50.9854,179130.0
2021-03-25 11:00:00,53.25,53.44,52.98,53.18,166784.0,50.9376,51.1193,50.6793,50.8706,166784.0
2021-03-25 11:30:00,53.19,53.21,52.71,52.89,176319.0,50.8802,50.8993,50.421,50.5932,176319.0
2021-03-25 12:00:00,52.89,53.56,52.89,53.45,150448.0,50.5932,51.2341,50.5932,51.1289,150448.0
2021-03-25 12:30:00,53.48,53.6,52.95,53.09,102172.0,51.1576,51.2724,50.6506,50.7845,102172.0
2021-03-25 13:00:00,53.05,53.15,52.67,52.91,124790.0,50.7463,50.8419,50.3828,50.6124,124790.0
2021-03-25 13:30:00,52.96,53.26,52.65,52.98,72497.0,50.6602,50.9472,50.3636,50.6793,72497.0
2021-03-25 14:00:00,52.97,53.0,52.67,52.75,74000.0,50.6698,50.6984,50.3828,50.4593,74000.0
2021-03-25 14:30:00,52.75,53.43,52.7,53.36,108801.0,50.4593,51.1098,50.4115,51.0428,108801.0
2021-03-25 15:00:00,53.36,53.76,53.34,53.46,131895.0,51.0428,51.4254,51.0237,51.1385,131895.0
2021-03-25 15:30:00,53.44,53.77,53.31,53.64,187408.0,51.1193,51.435,50.995,51.3107,187408.0
2021-03-26 09:30:00,53.39,54.07,53.39,53.97,187367.0,51.0715,51.722,51.0715,51.6263,187367.0
2021-03-26 10:00:00,53.95,54.43,53.8,53.84,230593.0,51.6072,52.0663,51.4637,51.502,230593.0
2021-03-26 10:30:00,53.84,54.13,53.44,54.06,202309.0,51.502,51.7794,51.1193,51.7124,202309.0
2021-03-26 11:00:00,54.09,54.49,53.97,54.14,167473.0,51.7411,52.1237,51.6263,51.7889,167473.0
2021-03-26 11:30:00,54.13,54.41,54.01,54.39,108619.0,51.7794,52.0472,51.6646,52.0281,108619.0
2021-03-26 12:00:00,54.4,54.49,53.94,54.17,121747.0,52.0377,52.1237,51.5976,51.8176,121747.0
2021-03-26 12:30:00,54.16,54.36,53.99,54.13,65189.0,51.8081,51.9994,51.6455,51.7794,65189.0
2021-03-26 13:00:00,54.13,54.39,54.05,54.29,74614.0,51.7794,52.0281,51.7029,51.9324,74614.0
2021-03-26 13:30:00,54.28,54.31,53.76,54.0,209556.0,51.9229,51.9516,51.4254,51.655,209556.0
2021-03-26 14:00:00,53.98,54.45,53.89,54.4,86930.0,51.6359,52.0855,51.5498,52.0377,86930.0
2021-03-26 14:30:00,54.41,54.96,54.38,54.84,168521.0,52.0472,52.5733,52.0185,52.4585,168521.0
2021-03-26 15:00:00,54.85,55.43,54.81,55.35,109546.0,52.4681,53.0229,52.4298,52.9464,109546.0
2021-03-26 15:30:00,55.39,55.58,55.08,55.44,246129.0,52.9847,53.1664,52.6881,53.0325,246129.0
2021-03-29 09:30:00,54.6,55.12,53.8,54.12,259081.0,52.229,52.7264,51.4637,51.7698,259081.0
2021-03-29 10:00:00,54.11,54.24,53.58,53.8,214685.0,51.7602,51.8846,51.2533,51.4637,214685.0
2021-03-29 10:30:00,53.75,54.04,53.54,53.59,213667.0,51.4159,51.6933,51.215,51.2628,213667.0
2021-03-29 11:00:00,53.56,53.67,53.2,53.67,129673.0,51.2341,51.3394,50.8898,51.3394,129673.0
2021-03-29 11:30:00,53.65,53.82,53.47,53.76,91203.0,51.3202,51.4828,51.148,51.4254,91203.0
2021-03-29 12:00:00,53.74,54.37,53.7,54.32,102388.0,51.4063,52.009,51.3681,51.9611,102388.0
2021-03-29 12:30:00,54.33,54.87,54.21,54.6,152234.0,51.9707,52.4872,51.8559,52.229,152234.0
2021-03-29 13:00:00,54.61,54.75,54.51,54.66,76378.0,52.2385,52.3725,52.1429,52.2864,76378.0
2021-03-29 13:30:00,54.68,55.12,54.63,54.74,71271.0,52.3055,52.7264,52.2577,52.3629,71271.0
2021-03-29 14:00:00,54.69,55.11,54.61,55.05,98929.0,52.3151,52.7168,52.2385,52.6594,98929.0
2021-03-29 14:30:00,55.04,55.43,54.92,55.37,96967.0,52.6499,53.0229,52.5351,52.9655,96967.0
2021-03-29 15:00:00,55.38,55.91,55.37,55.76,124383.0,52.9751,53.4821,52.9655,53.3386,124383.0
2021-03-29 15:30:00,55.77,56.06,55.68,55.94,242284.0,53.3482,53.6256,53.2621,53.5108,242284.0
2021-03-30 09:30:00,52.86,53.16,52.05,53.0,422566.0,50.5645,50.8515,49.7897,50.6984,422566.0
2021-03-30 10:00:00,52.97,53.7,52.44,53.66,357748.0,50.6698,51.3681,50.1628,51.3298,357748.0
2021-03-30 10:30:00,53.61,53.68,52.24,52.35,312423.0,51.282,51.3489,49.9715,50.0767,312423.0
2021-03-30 11:00:00,52.36,52.66,52.32,52.47,171550.0,50.0862,50.3732,50.048,50.1915,171550.0
2021-03-30 11:30:00,52.43,53.26,52.42,53.1,242263.0,50.1532,50.9472,50.1436,50.7941,242263.0
2021-03-30 12:00:00,53.07,53.12,52.26,52.73,293390.0,50.7654,50.8132,49.9906,50.4402,293390.0
2021-03-30 12:30:00,52.73,53.03,52.65,52.97,129455.0,50.4402,50.7271,50.3636,50.6698,129455.0
2021-03-30 13:00:00,52.95,53.05,52.76,52.8,61616.0,50.6506,50.7463,50.4689,50.5071,61616.0
2021-03-30 13:30:00,52.83,52.83,52.51,52.54,88769.0,50.5358,50.5358,50.2297,50.2584,88769.0
2021-03-30 14:00:00,52.52,52.55,52.27,52.29,162060.0,50.2393,50.268,50.0001,50.0193,162060.0
2021-03-30 14:30:00,52.28,52.36,51.71,51.81,352003.0,50.0097,50.0862,49.4645,49.5601,352003.0
2021-03-30 15:00:00,51.79,51.99,51.7,51.86,110457.0,49.541,49.7323,49.4549,49.608,110457.0
2021-03-30 15:30:00,51.87,52.36,51.8,52.27,225592.0,49.6175,50.0862,49.5506,50.0001,225592.0
2021-03-31 09:30:00,52.6,53.75,52.41,53.44,580075.0,50.3158,51.4159,50.1341,51.1193,580075.0
2021-03-31 10:00:00,53.5,54.15,53.4,53.67,355727.0,51.1767,51.7985,51.0811,51.3394,355727.0
2021-03-31 10:30:00,53.67,54.31,53.6,54.17,205881.0,51.3394,51.9516,51.2724,51.8176,205881.0
2021-03-31 11:00:00,54.17,54.66,53.79,54.56,195322.0,51.8176,52.2864,51.4541,52.1907,195322.0
2021-03-31 11:30:00,54.53,54.86,54.27,54.78,150173.0,52.162,52.4777,51.9133,52.4012,150173.0
2021-03-31 12:00:00,54.79,55.17,54.66,54.97,144482.0,52.4107,52.7742,52.2864,52.5829,144482.0
2021-03-31 12:30:00,54.98,55.38,54.89,55.31,145158.0,52.5925,52.9751,52.5064,52.9081,145158.0
2021-03-31 13:00:00,55.3,55.45,54.97,55.17,189376.0,52.8986,53.0421,52.5829,52.7742,189376.0
2021-03-31 13:30:00,55.22,55.22,54.91,54.98,86043.0,52.822,52.822,52.5255,52.5925,86043.0
2021-03-31 14:00:00,55.01,55.02,54.79,55.02,82582.0,52.6212,52.6307,52.4107,52.6307,82582.0
2021-03-31 14:30:00,55.01,55.01,54.65,54.8,153801.0,52.6212,52.6212,52.2768,52.4203,153801.0
2021-03-31 15:00:00,54.8,55.29,54.8,54.9,138188.0,52.4203,52.889,52.4203,52.5159,138188.0
2021-03-31 15:30:00,54.92,54.98,54.25,54.48,188105.0,52.5351,52.5925,51.8942,52.1142,188105.0
2021-04-01 09:30:00,56.03,56.55,55.6,56.19,345346.0,53.5969,54.0943,53.1855,53.7499,345346.0
2021-04-01 10:00:00,56.18,56.59,55.8,56.58,249001.0,53.7404,54.1326,53.3769,54.123,249001.0
2021-04-01 10:30:00,56.57,57.01,56.51,56.76,211040.0,54.1134,54.5343,54.056,54.2952,211040.0
2021-04-01 11:00:00,56.74,57.05,56.62,56.66,235835.0,54.276,54.5726,54.1612,54.1995,235835.0
2021-04-01 11:30:00,56.66,56.84,56.54,56.64,157596.0,54.1995,54.3717,54.0847,54.1804,157596.0
2021-04-01 12:00:00,56.63,56.97,56.57,56.91,114107.0,54.1708,54.496,54.1134,54.4387,114107.0
2021-04-01 12:30:00,56.93,57.15,56.91,57.13,76981.0,54.4578,54.6682,54.4387,54.6491,76981.0
2021-04-01 13:00:00,57.14,57.7,57.05,57.68,114697.0,54.6587,55.1943,54.5726,55.1752,114697.0
2021-04-01 13:30:00,57.69,57.95,57.63,57.77,86500.0,55.1848,55.4335,55.1274,55.2613,86500.0
2021-04-01 14:00:00,57.77,58.01,57.74,57.92,86463.0,55.2613,55.4909,55.2326,55.4048,86463.0
2021-04-01 14:30:00,57.91,58.02,57.61,57.69,59029.0,55.3952,55.5005,55.1083,55.1848,59029.0
2021-04-01 15:00:00,57.67,57.92,57.54,57.89,159383.0,55.1657,55.4048,55.0413,55.3761,159383.0
2021-04-01 15:30:00,57.89,58.22,57.89,58.13,209593.0,55.3761,55.6918,55.3761,55.6057,209593.0
2021-04-05 09:30:00,58.11,58.98,57.38,58.94,317255.0,55.5865,56.4188,54.8882,56.3805,317255.0
2021-04-05 10:00:00,58.93,59.59,58.8,59.53,273442.0,56.3709,57.0023,56.2466,56.9449,273442.0
2021-04-05 10:30:00,59.54,59.56,58.8,59.31,244617.0,56.9544,56.9736,56.2466,56.7344,244617.0
2021-04-05 11:00:00,59.31,59.42,58.6,59.27,207472.0,56.7344,56.8397,56.0553,56.6962,207472.0
2021-04-05 11:30:00,59.26,59.47,58.99,59.18,93435.0,56.6866,56.8875,56.4283,56.6101,93435.0
2021-04-05 12:00:00,59.14,59.24,58.62,58.7,108550.0,56.5718,56.6675,56.0744,56.1509,108550.0
2021-04-05 12:30:00,58.71,59.07,58.6,58.62,118204.0,56.1605,56.5049,56.0553,56.0744,118204.0
2021-04-05 13:00:00,58.61,59.05,58.54,58.88,87448.0,56.0648,56.4857,55.9979,56.3231,87448.0
2021-04-05 13:30:00,58.85,58.87,58.34,58.34,127452.0,56.2944,56.3135,55.8066,55.8066,127452.0
2021-04-05 14:00:00,58.39,58.52,58.23,58.4,78739.0,55.8544,55.9787,55.7013,55.864,78739.0
2021-04-05 14:30:00,58.4,58.63,58.08,58.17,74421.0,55.864,56.084,55.5578,55.6439,74421.0
2021-04-05 15:00:00,58.17,58.33,58.0,58.23,189357.0,55.6439,55.797,55.4813,55.7013,189357.0
2021-04-05 15:30:00,58.24,58.81,58.06,58.55,197254.0,55.7109,56.2561,55.5387,56.0074,197254.0
2021-04-06 09:30:00,59.85,60.74,59.45,60.46,419534.0,57.251,58.1023,56.8684,57.8345,419534.0
2021-04-06 10:00:00,60.47,61.04,60.42,60.62,243912.0,57.8441,58.3893,57.7962,57.9875,243912.0
2021-04-06 10:30:00,60.65,61.3,60.65,61.01,181534.0,58.0162,58.638,58.0162,58.3606,181534.0
2021-04-06 11:00:00,61.01,61.44,60.9,61.26,160935.0,58.3606,58.7719,58.2554,58.5998,160935.0
2021-04-06 11:30:00,61.23,61.35,61.06,61.31,100716.0,58.5711,58.6858,58.4084,58.6476,100716.0
2021-04-06 12:00:00,61.33,61.58,61.04,61.47,106470.0,58.6667,58.9059,58.3893,58.8006,106470.0
2021-04-06 12:30:00,61.47,61.51,61.31,61.35,68253.0,58.8006,58.8389,58.6476,58.6858,68253.0
2021-04-06 13:00:00,61.35,61.41,60.46,60.68,129869.0,58.6858,58.7432,57.8345,58.0449,129869.0
2021-04-06 13:30:00,60.61,60.81,60.54,60.78,79337.0,57.978,58.1693,57.911,58.1406,79337.0
2021-04-06 14:00:00,60.76,61.03,60.6,60.87,61518.0,58.1215,58.3797,57.9684,58.2267,61518.0
2021-04-06 14:30:00,60.9,60.99,60.57,60.95,80542.0,58.2554,58.3415,57.9397,58.3032,80542.0
2021-04-06 15:00:00,60.96,61.0,60.6,60.76,60435.0,58.3128,58.351,57.9684,58.1215,60435.0
2021-04-06 15:30:00,60.78,60.86,60.37,60.47,154509.0,58.1406,58.2171,57.7484,57.8441,154509.0
2021-04-07 09:30:00,60.03,60.52,59.37,60.5,221948.0,57.4232,57.8919,56.7918,57.8728,221948.0
2021-04-07 10:00:00,60.52,60.64,59.88,60.12,151684.0,57.8919,58.0067,57.2797,57.5093,151684.0
2021-04-07 10:30:00,60.07,60.15,59.69,59.89,86800.0,57.4614,57.538,57.0979,57.2892,86800.0
2021-04-07 11:00:00,59.94,60.16,59.58,59.63,85531.0,57.3371,57.5475,56.9927,57.0405,85531.0
2021-04-07 11:30:00,59.67,59.81,59.43,59.64,56339.0,57.0788,57.2127,56.8492,57.0501,56339.0
2021-04-07 12:00:00,59.61,59.63,59.24,59.36,44152.0,57.0214,57.0405,56.6675,56.7823,44152.0
2021-04-07 12:30:00,59.34,59.47,59.1,59.21,49019.0,56.7631,56.8875,56.5336,56.6388,49019.0
2021-04-07 13:00:00,59.23,59.56,59.2,59.43,45591.0,56.6579,56.9736,56.6292,56.8492,45591.0
2021-04-07 13:30:00,59.43,59.75,59.37,59.69,50610.0,56.8492,57.1553,56.7918,57.0979,50610.0
2021-04-07 14:00:00,59.69,59.87,59.37,59.53,125342.0,57.0979,57.2701,56.7918,56.9449,125342.0
2021-04-07 14:30:00,59.54,59.64,59.42,59.44,43414.0,56.9544,57.0501,56.8397,56.8588,43414.0
2021-04-07 15:00:00,59.47,59.5,59.02,59.05,74922.0,56.8875,56.9162,56.457,56.4857,74922.0
2021-04-07 15:30:00,59.04,59.44,58.97,59.44,157906.0,56.4762,56.8588,56.4092,56.8588,157906.0
2021-04-08 09:30:00,61.41,62.05,61.41,61.54,387557.0,58.7432,59.3554,58.7432,58.8676,387557.0
2021-04-08 10:00:00,61.51,61.82,61.07,61.59,176851.0,58.8389,59.1354,58.418,58.9154,176851.0
2021-04-08 10:30:00,61.6,62.18,61.58,61.64,159523.0,58.925,59.4798,58.9059,58.9633,159523.0
2021-04-08 11:00:00,61.67,61.83,61.37,61.62,107297.0,58.9919,59.145,58.705,58.9441,107297.0
2021-04-08 11:30:00,61.66,61.77,61.39,61.68,103563.0,58.9824,59.0876,58.7241,59.0015,103563.0
2021-04-08 12:00:00,61.68,61.86,61.56,61.84,88792.0,59.0015,59.1737,58.8867,59.1546,88792.0
2021-04-08 12:30:00,61.84,61.97,61.73,61.91,104933.0,59.1546,59.2789,59.0493,59.2215,104933.0
2021-04-08 13:00:00,61.94,62.03,61.79,62.01,109226.0,59.2502,59.3363,59.1067,59.3172,109226.0
2021-04-08 13:30:00,62.01,62.11,61.86,62.03,62114.0,59.3172,59.4128,59.1737,59.3363,62114.0
2021-04-08 14:00:00,62.03,62.3,62.0,62.29,130401.0,59.3363,59.5946,59.3076,59.585,130401.0
2021-04-08 14:30:00,62.3,62.34,62.02,62.19,110366.0,59.5946,59.6329,59.3268,59.4894,110366.0
2021-04-08 15:00:00,62.17,62.47,62.12,62.16,155676.0,59.4702,59.7572,59.4224,59.4607,155676.0
2021-04-08 15:30:00,62.18,62.18,61.79,62.07,249411.0,59.4798,59.4798,59.1067,59.3746,249411.0
2021-04-09 09:30:00,59.82,61.41,59.38,61.16,235776.0,57.2223,58.7432,56.8014,58.5041,235776.0
2021-04-09 10:00:00,61.17,61.75,61.04,61.62,93290.0,58.5137,59.0685,58.3893,58.9441,93290.0
2021-04-09 10:30:00,61.53,62.16,61.4,61.86,89468.0,58.858,59.4607,58.7337,59.1737,89468.0
2021-04-09 11:00:00,61.84,62.2,61.78,62.04,49595.0,59.1546,59.4989,59.0972,59.3459,49595.0
2021-04-09 11:30:00,62.06,62.27,61.94,62.1,29690.0,59.365,59.5659,59.2502,59.4033,29690.0
2021-04-09 12:00:00,62.11,62.24,61.89,62.19,60487.0,59.4128,59.5372,59.2024,59.4894,60487.0
2021-04-09 12:30:00,62.21,62.24,61.92,61.95,24867.0,59.5085,59.5372,59.2311,59.2598,24867.0
2021-04-09 13:00:00,61.98,62.19,61.9,62.02,33827.0,59.2885,59.4894,59.212,59.3268,33827.0
2021-04-09 13:30:00,61.98,62.18,61.75,61.75,42639.0,59.2885,59.4798,59.0685,59.0685,42639.0
2021-04-09 14:00:00,61.75,61.85,61.31,61.78,69693.0,59.0685,59.1641,58.6476,59.0972,69693.0
2021-04-09 14:30:00,61.75,61.92,61.75,61.88,26427.0,59.0685,59.2311,59.0685,59.1928,26427.0
2021-04-09 15:00:00,61.83,62.01,61.68,62.0,39569.0,59.145,59.3172,59.0015,59.3076,39569.0
2021-04-09 15:30:00,62.01,62.14,61.87,62.11,102904.0,59.3172,59.4415,59.1833,59.4128,102904.0
2021-04-12 09:30:00,61.01,61.09,59.9,60.19,293573.0,58.3606,58.4371,57.2988,57.5762,293573.0
2021-04-12 10:00:00,60.17,60.32,59.69,60.17,289927.0,57.5571,57.7006,57.0979,57.5571,289927.0
2021-04-12 10:30:00,60.17,60.21,59.4,59.64,220127.0,57.5571,57.5954,56.8205,57.0501,220127.0
2021-04-12 11:00:00,59.61,60.0,59.46,59.47,144525.0,57.0214,57.3945,56.8779,56.8875,144525.0
2021-04-12 11:30:00,59.49,59.5,58.97,59.02,151958.0,56.9066,56.9162,56.4092,56.457,151958.0
2021-04-12 12:00:00,59.04,59.42,59.01,59.25,76324.0,56.4762,56.8397,56.4475,56.677,76324.0
2021-04-12 12:30:00,59.25,59.67,59.23,59.43,87667.0,56.677,57.0788,56.6579,56.8492,87667.0
2021-04-12 13:00:00,59.43,59.5,59.26,59.44,49705.0,56.8492,56.9162,56.6866,56.8588,49705.0
2021-04-12 13:30:00,59.48,59.49,59.28,59.29,36525.0,56.8971,56.9066,56.7057,56.7153,36525.0
2021-04-12 14:00:00,59.29,59.5,59.03,59.07,49221.0,56.7153,56.9162,56.4666,56.5049,49221.0
2021-04-12 14:30:00,59.08,59.23,58.85,59.19,90659.0,56.5144,56.6579,56.2944,56.6196,90659.0
2021-04-12 15:00:00,59.18,59.37,59.0,59.08,73212.0,56.6101,56.7918,56.4379,56.5144,73212.0
2021-04-12 15:30:00,59.09,59.4,58.91,59.4,165027.0,56.524,56.8205,56.3518,56.8205,165027.0
2021-04-13 09:30:00,60.91,62.22,60.5,62.15,327599.0,58.265,59.5181,57.8728,59.4511,327599.0
2021-04-13 10:00:00,62.19,62.21,60.87,61.11,209815.0,59.4894,59.5085,58.2267,58.4563,209815.0
2021-04-13 10:30:00,61.14,61.57,60.63,61.35,244006.0,58.485,58.8963,57.9971,58.6858,244006.0
2021-04-13 11:00:00,61.36,61.45,60.9,61.42,86555.0,58.6954,58.7815,58.2554,58.7528,86555.0
2021-04-13 11:30:00,61.43,61.84,61.33,61.6,91841.0,58.7624,59.1546,58.6667,58.925,91841.0
2021-04-13 12:00:00,61.6,61.72,61.3,61.49,68237.0,58.925,59.0398,58.638,58.8198,68237.0
2021-04-13 12:30:00,61.51,61.51,61.1,61.23,45290.0,58.8389,58.8389,58.4467,58.5711,45290.0
2021-04-13 13:00:00,61.23,61.74,61.21,61.63,42734.0,58.5711,59.0589,58.5519,58.9537,42734.0
2021-04-13 13:30:00,61.53,61.63,61.35,61.36,33045.0,58.858,58.9537,58.6858,58.6954,33045.0
2021-04-13 14:00:00,61.34,61.52,61.3,61.51,33664.0,58.6763,58.8485,58.638,58.8389,33664.0
2021-04-13 14:30:00,61.59,61.64,61.37,61.62,60342.0,58.9154,58.9633,58.705,58.9441,60342.0
2021-04-13 15:00:00,61.62,61.73,61.32,61.42,38332.0,58.9441,59.0493,58.6571,58.7528,38332.0
2021-04-13 15:30:00,61.44,61.48,61.23,61.33,168590.0,58.7719,58.8102,58.5711,58.6667,168590.0
2021-04-14 09:30:00,61.11,61.77,61.03,61.1,298750.0,58.4563,59.0876,58.3797,58.4467,298750.0
2021-04-14 10:00:00,61.09,61.41,60.9,61.41,166771.0,58.4371,58.7432,58.2554,58.7432,166771.0
2021-04-14 10:30:00,61.42,62.09,61.37,61.53,141228.0,58.7528,59.3937,58.705,58.858,141228.0
2021-04-14 11:00:00,61.58,61.75,61.04,61.3,196143.0,58.9059,59.0685,58.3893,58.638,196143.0
2021-04-14 11:30:00,61.34,61.59,61.28,61.54,68847.0,58.6763,58.9154,58.6189,58.8676,68847.0
2021-04-14 12:00:00,61.47,61.5,61.1,61.12,55067.0,58.8006,58.8293,58.4467,58.4658,55067.0
2021-04-14 12:30:00,61.11,61.28,61.01,61.18,76626.0,58.4563,58.6189,58.3606,58.5232,76626.0
2021-04-14 13:00:00,61.15,61.16,60.86,60.95,50116.0,58.4945,58.5041,58.2171,58.3032,50116.0
2021-04-14 13:30:00,60.95,60.95,60.63,60.67,103247.0,58.3032,58.3032,57.9971,58.0354,103247.0
2021-04-14 14:00:00,60.67,60.68,60.4,60.48,89355.0,58.0354,58.0449,57.7771,57.8536,89355.0
2021-04-14 14:30:00,60.5,60.5,60.14,60.28,66212.0,57.8728,57.8728,57.5284,57.6623,66212.0
2021-04-14 15:00:00,60.26,60.81,60.22,60.78,101336.0,57.6432,58.1693,57.6049,58.1406,101336.0
2021-04-14 15:30:00,60.78,60.82,60.43,60.49,96056.0,58.1406,58.1789,57.8058,57.8632,96056.0
2021-04-15 09:30:00,62.21,64.1,62.01,63.95,515412.0,59.5085,61.3164,59.3172,61.1729,515412.0
2021-04-15 10:00:00,63.97,64.99,63.82,64.94,352948.0,61.1921,62.1678,61.0486,62.1199,352948.0
2021-04-15 10:30:00,64.96,65.21,64.6,65.09,286220.0,62.1391,62.3782,61.7947,62.2634,286220.0
2021-04-15 11:00:00,65.09,65.97,65.03,65.87,268092.0,62.2634,63.1052,62.206,63.0096,268092.0
2021-04-15 11:30:00,65.88,66.25,65.55,65.58,226062.0,63.0191,63.3731,62.7035,62.7322,226062.0
2021-04-15 12:00:00,65.62,66.18,65.62,65.98,106630.0,62.7704,63.3061,62.7704,63.1148,106630.0
2021-04-15 12:30:00,65.96,66.19,65.87,66.14,86181.0,63.0957,63.3157,63.0096,63.2678,86181.0
2021-04-15 13:00:00,66.13,66.3,66.13,66.28,80743.0,63.2583,63.4209,63.2583,63.4018,80743.0
2021-04-15 13:30:00,66.27,66.31,65.84,65.84,84154.0,63.3922,63.4305,62.9809,62.9809,84154.0
2021-04-15 14:00:00,65.86,66.29,65.82,66.07,135565.0,63.0,63.4113,62.9617,63.2009,135565.0
2021-04-15 14:30:00,66.15,66.16,65.77,66.01,82531.0,63.2774,63.287,62.9139,63.1435,82531.0
2021-04-15 15:00:00,66.01,66.09,65.7,65.78,86455.0,63.1435,63.22,62.8469,62.9235,86455.0
2021-04-15 15:30:00,65.76,65.76,65.35,65.47,262601.0,62.9043,62.9043,62.5121,62.6269,262601.0
2021-04-16 09:30:00,66.79,66.84,65.45,65.58,450897.0,63.8896,63.9374,62.6078,62.7322,450897.0
2021-04-16 10:00:00,65.64,66.83,65.6,66.7,248485.0,62.7895,63.9279,62.7513,63.8035,248485.0
2021-04-16 10:30:00,66.71,66.76,65.99,66.41,191310.0,63.8131,63.8609,63.1244,63.5261,191310.0
2021-04-16 11:00:00,66.44,66.71,66.26,66.49,64215.0,63.5548,63.8131,63.3826,63.6026,64215.0
2021-04-16 11:30:00,66.48,66.92,66.43,66.84,100810.0,63.5931,64.014,63.5452,63.9374,100810.0
2021-04-16 12:00:00,66.84,66.93,66.51,66.53,96779.0,63.9374,64.0235,63.6218,63.6409,96779.0
2021-04-16 12:30:00,66.54,66.56,65.94,66.15,145315.0,63.6505,63.6696,63.0765,63.2774,145315.0
2021-04-16 13:00:00,66.15,66.39,66.03,66.32,53609.0,63.2774,63.507,63.1626,63.44,53609.0
2021-04-16 13:30:00,66.27,66.27,65.82,65.83,60678.0,63.3922,63.3922,62.9617,62.9713,60678.0
2021-04-16 14:00:00,65.8,66.06,65.7,65.9,53010.0,62.9426,63.1913,62.8469,63.0383,53010.0
2021-04-16 14:30:00,65.92,66.25,65.84,66.19,58323.0,63.0574,63.3731,62.9809,63.3157,58323.0
2021-04-16 15:00:00,66.25,66.7,66.25,66.63,126667.0,63.3731,63.8035,63.3731,63.7366,126667.0
2021-04-16 15:30:00,66.62,66.73,66.46,66.64,129555.0,63.727,63.8322,63.5739,63.7461,129555.0
2021-04-19 09:30:00,65.92,66.58,65.56,66.54,325155.0,63.0574,63.6887,62.713,63.6505,325155.0
2021-04-19 10:00:00,66.52,66.85,65.79,65.82,259438.0,63.6313,63.947,62.933,62.9617,259438.0
2021-04-19 10:30:00,65.83,65.96,65.5,65.86,160351.0,62.9713,63.0957,62.6556,63.0,160351.0
2021-04-19 11:00:00,65.83,65.89,65.2,65.68,170028.0,62.9713,63.0287,62.3687,62.8278,170028.0
2021-04-19 11:30:00,65.67,65.79,65.43,65.63,64172.0,62.8182,62.933,62.5887,62.78,64172.0
2021-04-19 12:00:00,65.61,65.72,65.45,65.55,64574.0,62.7609,62.8661,62.6078,62.7035,64574.0
2021-04-19 12:30:00,65.5,65.54,65.33,65.43,76235.0,62.6556,62.6939,62.493,62.5887,76235.0
2021-04-19 13:00:00,65.44,65.48,65.01,65.03,75889.0,62.5982,62.6365,62.1869,62.206,75889.0
2021-04-19 13:30:00,65.03,65.56,64.96,65.54,64151.0,62.206,62.713,62.1391,62.6939,64151.0
2021-04-19 14:00:00,65.55,65.57,65.02,65.54,65917.0,62.7035,62.7226,62.1965,62.6939,65917.0
2021-04-19 14:30:00,65.54,65.78,65.53,65.68,64474.0,62.6939,62.9235,62.6843,62.8278,64474.0
2021-04-19 15:00:00,65.66,65.66,65.35,65.38,71915.0,62.8087,62.8087,62.5121,62.5408,71915.0
2021-04-19 15:30:00,65.39,65.8,65.34,65.72,122112.0,62.5504,62.9426,62.5026,62.8661,122112.0
2021-04-20 09:30:00,65.22,66.84,65.22,66.84,354753.0,62.3878,63.9374,62.3878,63.9374,354753.0
2021-04-20 10:00:00,66.81,67.24,66.52,66.87,240307.0,63.9087,64.3201,63.6313,63.9661,240307.0
2021-04-20 10:30:00,66.85,67.27,66.66,66.96,196006.0,63.947,64.3488,63.7653,64.0522,196006.0
2021-04-20 11:00:00,66.91,67.37,66.63,66.7,148989.0,64.0044,64.4444,63.7366,63.8035,148989.0
2021-04-20 11:30:00,66.69,67.06,66.45,66.87,119663.0,63.794,64.1479,63.5644,63.9661,119663.0
2021-04-20 12:00:00,66.87,67.27,66.67,67.21,97029.0,63.9661,64.3488,63.7748,64.2914,97029.0
2021-04-20 12:30:00,67.25,67.43,67.13,67.33,101848.0,64.3296,64.5018,64.2148,64.4062,101848.0
2021-04-20 13:00:00,67.35,67.67,67.3,67.36,113235.0,64.4253,64.7314,64.3775,64.4349,113235.0
2021-04-20 13:30:00,67.39,67.43,67.2,67.24,45586.0,64.4636,64.5018,64.2818,64.3201,45586.0
2021-04-20 14:00:00,67.27,67.51,67.22,67.37,38500.0,64.3488,64.5783,64.3009,64.4444,38500.0
2021-04-20 14:30:00,67.37,67.43,67.06,67.18,83253.0,64.4444,64.5018,64.1479,64.2627,83253.0
2021-04-20 15:00:00,67.18,67.28,66.96,67.0,72848.0,64.2627,64.3583,64.0522,64.0905,72848.0
2021-04-20 15:30:00,67.0,67.39,66.83,67.22,147348.0,64.0905,64.4636,63.9279,64.3009,147348.0
2021-04-21 09:30:00,67.3,69.31,66.96,69.22,391491.0,64.3775,66.3002,64.0522,66.2141,391491.0
2021-04-21 10:00:00,69.25,69.56,68.72,69.34,266170.0,66.2428,66.5393,65.7358,66.3289,266170.0
2021-04-21 10:30:00,69.31,69.37,68.65,68.86,173236.0,66.3002,66.3576,65.6688,65.8697,173236.0
2021-04-21 11:00:00,68.86,69.23,68.66,69.23,157856.0,65.8697,66.2237,65.6784,66.2237,157856.0
2021-04-21 11:30:00,69.23,69.46,69.1,69.15,69657.0,66.2237,66.4437,66.0993,66.1471,69657.0
2021-04-21 12:00:00,69.15,69.43,68.66,68.68,99039.0,66.1471,66.415,65.6784,65.6975,99039.0
2021-04-21 12:30:00,68.72,68.76,68.38,68.49,90776.0,65.7358,65.7741,65.4106,65.5158,90776.0
2021-04-21 13:00:00,68.48,68.75,68.45,68.6,55709.0,65.5062,65.7645,65.4775,65.621,55709.0
2021-04-21 13:30:00,68.59,68.86,68.52,68.61,69612.0,65.6114,65.8697,65.5445,65.6306,69612.0
2021-04-21 14:00:00,68.64,69.17,68.64,69.08,84147.0,65.6593,66.1663,65.6593,66.0802,84147.0
2021-04-21 14:30:00,69.05,69.23,68.89,69.23,86117.0,66.0515,66.2237,65.8984,66.2237,86117.0
2021-04-21 15:00:00,69.23,69.51,69.16,69.39,215619.0,66.2237,66.4915,66.1567,66.3767,215619.0
2021-04-21 15:30:00,69.4,69.55,69.14,69.54,212194.0,66.3863,66.5298,66.1376,66.5202,212194.0
2021-04-22 09:30:00,68.55,68.69,67.52,68.44,328586.0,65.5732,65.7071,64.5879,65.468,328586.0
2021-04-22 10:00:00,68.42,68.5,68.05,68.12,148569.0,65.4488,65.5254,65.0949,65.1619,148569.0
2021-04-22 10:30:00,68.13,68.88,68.0,68.27,123695.0,65.1714,65.8889,65.0471,65.3053,123695.0
2021-04-22 11:00:00,68.26,68.42,67.6,67.6,114528.0,65.2958,65.4488,64.6644,64.6644,114528.0
2021-04-22 11:30:00,67.59,68.09,67.47,67.64,146499.0,64.6549,65.1332,64.5401,64.7027,146499.0
2021-04-22 12:00:00,67.65,67.87,67.13,67.78,101089.0,64.7123,64.9227,64.2148,64.8366,101089.0
2021-04-22 12:30:00,67.8,67.83,67.41,67.62,57363.0,64.8558,64.8844,64.4827,64.6836,57363.0
2021-04-22 13:00:00,67.61,67.94,67.51,67.79,103397.0,64.674,64.9897,64.5783,64.8462,103397.0
2021-04-22 13:30:00,67.78,67.88,67.28,67.3,120880.0,64.8366,64.9323,64.3583,64.3775,120880.0
2021-04-22 14:00:00,67.27,67.27,66.26,66.9,361326.0,64.3488,64.3488,63.3826,63.9948,361326.0
2021-04-22 14:30:00,66.94,67.44,66.88,67.34,91659.0,64.0331,64.5114,63.9757,64.4157,91659.0
2021-04-22 15:00:00,67.31,67.31,66.57,66.75,73580.0,64.387,64.387,63.6792,63.8513,73580.0
2021-04-22 15:30:00,66.74,67.34,66.7,67.3,164677.0,63.8418,64.4157,63.8035,64.3775,164677.0
2021-04-23 09:30:00,68.16,68.7,67.54,67.72,269422.0,65.2001,65.7167,64.607,64.7792,269422.0
2021-04-23 10:00:00,67.69,67.83,66.64,66.65,375773.0,64.7505,64.8844,63.7461,63.7557,375773.0
2021-04-23 10:30:00,66.65,66.9,66.22,66.65,190354.0,63.7557,63.9948,63.3444,63.7557,190354.0
2021-04-23 11:00:00,66.66,67.05,66.51,67.02,137531.0,63.7653,64.1383,63.6218,64.1096,137531.0
2021-04-23 11:30:00,66.98,67.06,66.67,66.86,88239.0,64.0714,64.1479,63.7748,63.9566,88239.0
2021-04-23 12:00:00,66.88,67.09,66.64,66.74,35944.0,63.9757,64.1766,63.7461,63.8418,35944.0
2021-04-23 12:30:00,66.73,67.02,66.63,67.01,44404.0,63.8322,64.1096,63.7366,64.1001,44404.0
2021-04-23 13:00:00,67.0,67.25,66.91,67.14,58378.0,64.0905,64.3296,64.0044,64.2244,58378.0
2021-04-23 13:30:00,67.1,67.2,66.95,67.19,27439.0,64.1861,64.2818,64.0427,64.2722,27439.0
2021-04-23 14:00:00,67.19,67.23,66.9,66.98,31396.0,64.2722,64.3105,63.9948,64.0714,31396.0
2021-04-23 14:30:00,66.95,67.11,66.85,66.87,37986.0,64.0427,64.1957,63.947,63.9661,37986.0
2021-04-23 15:00:00,66.9,67.09,66.89,66.95,83210.0,63.9948,64.1766,63.9853,64.0427,83210.0
2021-04-23 15:30:00,66.95,66.99,66.5,66.67,135792.0,64.0427,64.0809,63.6122,63.7748,135792.0
2021-04-26 09:30:00,66.79,67.07,65.67,66.26,186334.0,63.8896,64.1575,62.8182,63.3826,186334.0
2021-04-26 10:00:00,66.22,66.83,65.79,66.54,128380.0,63.3444,63.9279,62.933,63.6505,128380.0
2021-04-26 10:30:00,66.55,66.65,66.0,66.06,95239.0,63.66,63.7557,63.1339,63.1913,95239.0
2021-04-26 11:00:00,66.03,66.22,65.94,66.02,58598.0,63.1626,63.3444,63.0765,63.153,58598.0
2021-04-26 11:30:00,66.0,66.06,65.86,65.94,43819.0,63.1339,63.1913,63.0,63.0765,43819.0
2021-04-26 12:00:00,65.94,66.03,65.8,65.94,46529.0,63.0765,63.1626,62.9426,63.0765,46529.0
2021-04-26 12:30:00,65.94,66.14,65.8,65.81,26461.0,63.0765,63.2678,62.9426,62.9522,26461.0
2021-04-26 13:00:00,65.8,66.17,65.78,65.99,135948.0,62.9426,63.2965,62.9235,63.1244,135948.0
2021-04-26 13:30:00,66.0,66.02,65.8,65.93,34591.0,63.1339,63.153,62.9426,63.067,34591.0
2021-04-26 14:00:00,65.93,66.24,65.92,66.19,39171.0,63.067,63.3635,63.0574,63.3157,39171.0
2021-04-26 14:30:00,66.21,66.5,66.2,66.41,31204.0,63.3348,63.6122,63.3252,63.5261,31204.0
2021-04-26 15:00:00,66.43,66.69,66.34,66.39,39428.0,63.5452,63.794,63.4592,63.507,39428.0
2021-04-26 15:30:00,66.38,66.53,66.23,66.46,98616.0,63.4974,63.6409,63.3539,63.5739,98616.0
2021-04-27 09:30:00,66.55,66.64,65.3,66.4,295745.0,63.66,63.7461,62.4643,63.5165,295745.0
2021-04-27 10:00:00,66.43,66.6,66.1,66.37,194871.0,63.5452,63.7079,63.2296,63.4878,194871.0
2021-04-27 10:30:00,66.41,66.41,65.55,65.89,157248.0,63.5261,63.5261,62.7035,63.0287,157248.0
2021-04-27 11:00:00,65.86,66.03,65.56,65.58,110123.0,63.0,63.1626,62.713,62.7322,110123.0
2021-04-27 11:30:00,65.58,65.61,65.2,65.45,130685.0,62.7322,62.7609,62.3687,62.6078,130685.0
2021-04-27 12:00:00,65.41,65.49,65.07,65.16,61334.0,62.5695,62.6461,62.2443,62.3304,61334.0
2021-04-27 12:30:00,65.15,65.38,65.03,65.08,69581.0,62.3208,62.5408,62.206,62.2539,69581.0
2021-04-27 13:00:00,65.08,65.48,65.08,65.45,62673.0,62.2539,62.6365,62.2539,62.6078,62673.0
2021-04-27 13:30:00,65.42,65.44,65.13,65.29,40035.0,62.5791,62.5982,62.3017,62.4547,40035.0
2021-04-27 14:00:00,65.28,65.32,64.93,64.96,60289.0,62.4452,62.4834,62.1104,62.1391,60289.0
2021-04-27 14:30:00,64.95,64.95,64.53,64.65,144280.0,62.1295,62.1295,61.7278,61.8425,144280.0
2021-04-27 15:00:00,64.63,64.7,64.17,64.24,170363.0,61.8234,61.8904,61.3834,61.4503,170363.0
2021-04-27 15:30:00,64.25,64.31,63.61,63.74,476698.0,61.4599,61.5173,60.8477,60.9721,476698.0
2021-04-28 09:30:00,62.25,63.75,61.71,63.73,381766.0,59.5468,60.9816,59.0302,60.9625,381766.0
2021-04-28 10:00:00,63.67,63.83,63.17,63.52,178162.0,60.9051,61.0581,60.4268,60.7616,178162.0
2021-04-28 10:30:00,63.54,63.94,63.33,63.47,116332.0,60.7807,61.1634,60.5799,60.7138,116332.0
2021-04-28 11:00:00,63.5,63.71,63.43,63.7,80229.0,60.7425,60.9434,60.6755,60.9338,80229.0
2021-04-28 11:30:00,63.67,63.87,63.66,63.75,51228.0,60.9051,61.0964,60.8955,60.9816,51228.0
2021-04-28 12:00:00,63.72,64.06,63.64,63.92,45569.0,60.9529,61.2782,60.8764,61.1442,45569.0
2021-04-28 12:30:00,63.92,63.97,63.5,63.5,58085.0,61.1442,61.1921,60.7425,60.7425,58085.0
2021-04-28 13:00:00,63.53,63.69,63.41,63.63,34743.0,60.7712,60.9242,60.6564,60.8668,34743.0
2021-04-28 13:30:00,63.66,63.74,63.45,63.66,43954.0,60.8955,60.9721,60.6947,60.8955,43954.0
2021-04-28 14:00:00,63.61,63.91,63.01,63.8,171591.0,60.8477,61.1347,60.2738,61.0295,171591.0
2021-04-28 14:30:00,63.73,65.34,63.53,65.07,433863.0,60.9625,62.5026,60.7712,62.2443,433863.0
2021-04-28 15:00:00,65.06,65.06,64.41,64.66,211422.0,62.2347,62.2347,61.613,61.8521,211422.0
2021-04-28 15:30:00,64.65,64.66,64.22,64.47,236891.0,61.8425,61.8521,61.4312,61.6704,236891.0
2021-04-29 09:30:00,62.82,63.15,60.87,60.93,548760.0,60.092,60.4077,58.2267,58.2841,548760.0
2021-04-29 10:00:00,60.91,61.41,60.77,61.15,345062.0,58.265,58.7432,58.131,58.4945,345062.0
2021-04-29 10:30:00,61.12,62.05,60.91,61.84,247616.0,58.4658,59.3554,58.265,59.1546,247616.0
2021-04-29 11:00:00,61.82,62.16,61.39,61.53,164561.0,59.1354,59.4607,58.7241,58.858,164561.0
2021-04-29 11:30:00,61.52,61.56,60.66,60.85,136576.0,58.8485,58.8867,58.0258,58.2076,136576.0
2021-04-29 12:00:00,60.84,61.14,60.68,60.99,95001.0,58.198,58.485,58.0449,58.3415,95001.0
2021-04-29 12:30:00,61.04,61.16,60.88,60.99,69090.0,58.3893,58.5041,58.2363,58.3415,69090.0
2021-04-29 13:00:00,61.0,61.07,60.7,60.99,84911.0,58.351,58.418,58.0641,58.3415,84911.0
2021-04-29 13:30:00,60.92,61.0,60.66,60.73,77149.0,58.2745,58.351,58.0258,58.0928,77149.0
2021-04-29 14:00:00,60.74,60.84,60.48,60.49,75821.0,58.1023,58.198,57.8536,57.8632,75821.0
2021-04-29 14:30:00,60.5,61.75,60.49,61.68,157796.0,57.8728,59.0685,57.8632,59.0015,157796.0
2021-04-29 15:00:00,61.66,61.92,61.57,61.81,122078.0,58.9824,59.2311,58.8963,59.1259,122078.0
2021-04-29 15:30:00,61.81,62.05,61.74,61.85,231521.0,59.1259,59.3554,59.0589,59.1641,231521.0
2021-04-30 09:30:00,61.11,62.09,60.88,61.41,206986.0,58.4563,59.3937,58.2363,58.7432,206986.0
2021-04-30 10:00:00,61.47,61.75,60.75,61.62,160026.0,58.8006,59.0685,58.1119,58.9441,160026.0
2021-04-30 10:30:00,61.58,61.75,61.33,61.41,85684.0,58.9059,59.0685,58.6667,58.7432,85684.0
2021-04-30 11:00:00,61.38,61.47,60.68,60.8,190229.0,58.7145,58.8006,58.0449,58.1597,190229.0
2021-04-30 11:30:00,60.82,61.07,60.62,61.03,80396.0,58.1789,58.418,57.9875,58.3797,80396.0
2021-04-30 12:00:00,61.02,61.11,60.86,61.03,73862.0,58.3702,58.4563,58.2171,58.3797,73862.0
2021-04-30 12:30:00,61.01,61.25,60.9,61.24,68704.0,58.3606,58.5902,58.2554,58.5806,68704.0
2021-04-30 13:00:00,61.24,61.28,60.97,61.25,49059.0,58.5806,58.6189,58.3223,58.5902,49059.0
2021-04-30 13:30:00,61.26,61.4,61.18,61.31,80216.0,58.5998,58.7337,58.5232,58.6476,80216.0
2021-04-30 14:00:00,61.32,61.54,61.27,61.4,32395.0,58.6571,58.8676,58.6093,58.7337,32395.0
2021-04-30 14:30:00,61.38,61.38,60.95,60.97,115626.0,58.7145,58.7145,58.3032,58.3223,115626.0
2021-04-30 15:00:00,60.96,61.03,60.67,60.8,89702.0,58.3128,58.3797,58.0354,58.1597,89702.0
2021-04-30 15:30:00,60.78,60.89,60.25,60.48,187048.0,58.1406,58.2458,57.6336,57.8536,187048.0
2021-05-03 09:30:00,62.54,63.35,62.35,63.21,480213.0,59.8242,60.599,59.6424,60.4651,480213.0
2021-05-03 10:00:00,63.23,64.78,63.21,64.74,391567.0,60.4842,61.9669,60.4651,61.9286,391567.0
2021-05-03 10:30:00,64.73,65.08,64.52,64.55,271752.0,61.9191,62.2539,61.7182,61.7469,271752.0
2021-05-03 11:00:00,64.57,65.2,64.19,64.24,287157.0,61.766,62.3687,61.4025,61.4503,287157.0
2021-05-03 11:30:00,64.24,64.66,64.04,64.33,119895.0,61.4503,61.8521,61.259,61.5364,119895.0
2021-05-03 12:00:00,64.34,65.09,64.34,64.97,113304.0,61.546,62.2634,61.546,62.1486,113304.0
2021-05-03 12:30:00,64.98,65.31,64.96,65.16,91114.0,62.1582,62.4739,62.1391,62.3304,91114.0
2021-05-03 13:00:00,65.17,65.5,65.0,65.17,129720.0,62.34,62.6556,62.1773,62.34,129720.0
2021-05-03 13:30:00,65.12,65.22,64.81,64.89,126509.0,62.2921,62.3878,61.9956,62.0721,126509.0
2021-05-03 14:00:00,64.91,65.53,64.89,65.46,67421.0,62.0913,62.6843,62.0721,62.6174,67421.0
2021-05-03 14:30:00,65.43,65.78,65.27,65.44,92810.0,62.5887,62.9235,62.4356,62.5982,92810.0
2021-05-03 15:00:00,65.45,65.61,65.18,65.6,111075.0,62.6078,62.7609,62.3495,62.7513,111075.0
2021-05-03 15:30:00,65.55,65.68,65.0,65.1,220660.0,62.7035,62.8278,62.1773,62.273,220660.0
2021-05-04 09:30:00,65.01,66.09,64.83,65.99,386247.0,62.1869,63.22,62.0147,63.1244,386247.0
2021-05-04 10:00:00,65.93,67.42,65.54,65.74,414020.0,63.067,64.4923,62.6939,62.8852,414020.0
2021-05-04 10:30:00,65.72,65.75,64.78,65.26,203853.0,62.8661,62.8948,61.9669,62.4261,203853.0
2021-05-04 11:00:00,65.25,65.3,63.07,63.64,313901.0,62.4165,62.4643,60.3312,60.8764,313901.0
2021-05-04 11:30:00,63.62,63.97,62.88,62.96,199128.0,60.8573,61.1921,60.1494,60.2259,199128.0
2021-05-04 12:00:00,62.97,63.49,62.48,63.39,129363.0,60.2355,60.7329,59.7668,60.6373,129363.0
2021-05-04 12:30:00,63.36,63.75,63.08,63.63,62431.0,60.6086,60.9816,60.3407,60.8668,62431.0
2021-05-04 13:00:00,63.66,64.19,63.61,63.81,89680.0,60.8955,61.4025,60.8477,61.039,89680.0
2021-05-04 13:30:00,63.82,64.22,63.73,64.12,84353.0,61.0486,61.4312,60.9625,61.3356,84353.0
2021-05-04 14:00:00,64.08,64.45,63.95,64.19,60935.0,61.2973,61.6512,61.1729,61.4025,60935.0
2021-05-04 14:30:00,64.19,64.43,63.97,63.97,80109.0,61.4025,61.6321,61.1921,61.1921,80109.0
2021-05-04 15:00:00,63.97,64.07,63.45,63.64,103774.0,61.1921,61.2877,60.6947,60.8764,103774.0
2021-05-04 15:30:00,63.62,63.8,63.4,63.78,140887.0,60.8573,61.0295,60.6468,61.0103,140887.0
2021-05-05 09:30:00,64.15,64.68,63.32,63.55,269053.0,61.3643,61.8712,60.5703,60.7903,269053.0
2021-05-05 10:00:00,63.64,64.12,63.11,63.22,155746.0,60.8764,61.3356,60.3694,60.4746,155746.0
2021-05-05 10:30:00,63.22,64.1,63.1,63.65,97646.0,60.4746,61.3164,60.3599,60.886,97646.0
2021-05-05 11:00:00,63.69,63.97,63.65,63.71,22711.0,60.9242,61.1921,60.886,60.9434,22711.0
2021-05-05 11:30:00,63.7,63.85,63.47,63.77,37066.0,60.9338,61.0773,60.7138,61.0008,37066.0
2021-05-05 12:00:00,63.77,64.02,63.66,63.91,40089.0,61.0008,61.2399,60.8955,61.1347,40089.0
2021-05-05 12:30:00,63.89,64.04,63.76,64.03,26033.0,61.1155,61.259,60.9912,61.2495,26033.0
2021-05-05 13:00:00,64.05,64.34,64.01,64.26,61108.0,61.2686,61.546,61.2303,61.4695,61108.0
2021-05-05 13:30:00,64.25,64.64,64.24,64.46,94776.0,61.4599,61.833,61.4503,61.6608,94776.0
2021-05-05 14:00:00,64.47,64.66,64.26,64.65,84276.0,61.6704,61.8521,61.4695,61.8425,84276.0
2021-05-05 14:30:00,64.64,64.64,64.09,64.36,73514.0,61.833,61.833,61.3069,61.5651,73514.0
2021-05-05 15:00:00,64.34,64.45,64.15,64.35,102019.0,61.546,61.6512,61.3643,61.5556,102019.0
2021-05-05 15:30:00,64.33,65.02,64.27,64.71,183580.0,61.5364,62.1965,61.479,61.8999,183580.0
2021-05-06 09:30:00,65.81,68.84,65.76,68.62,762514.0,62.9522,65.8506,62.9043,65.6401,762514.0
2021-05-06 10:00:00,68.66,68.92,68.01,68.51,388175.0,65.6784,65.9271,65.0566,65.5349,388175.0
2021-05-06 10:30:00,68.47,69.44,68.43,69.25,316956.0,65.4967,66.4245,65.4584,66.2428,316956.0
2021-05-06 11:00:00,69.26,69.69,69.02,69.65,202570.0,66.2523,66.6637,66.0228,66.6254,202570.0
2021-05-06 11:30:00,69.68,69.7,69.07,69.29,164287.0,66.6541,66.6732,66.0706,66.281,164287.0
2021-05-06 12:00:00,69.27,69.56,68.92,69.39,187958.0,66.2619,66.5393,65.9271,66.3767,187958.0
2021-05-06 12:30:00,69.36,69.77,69.19,69.72,163972.0,66.348,66.7402,66.1854,66.6924,163972.0
2021-05-06 13:00:00,69.73,69.8,69.56,69.76,125702.0,66.7019,66.7689,66.5393,66.7306,125702.0
2021-05-06 13:30:00,69.74,70.1,69.74,70.01,143891.0,66.7115,67.0559,66.7115,66.9698,143891.0
2021-05-06 14:00:00,70.0,70.02,69.42,69.51,137930.0,66.9602,66.9793,66.4054,66.4915,137930.0
2021-05-06 14:30:00,69.49,69.8,69.3,69.57,144408.0,66.4724,66.7689,66.2906,66.5489,144408.0
2021-05-06 15:00:00,69.55,69.65,69.12,69.26,234472.0,66.5298,66.6254,66.1184,66.2523,234472.0
2021-05-06 15:30:00,69.28,69.3,68.65,68.91,249270.0,66.2715,66.2906,65.6688,65.9175,249270.0
2021-05-07 09:30:00,71.32,71.94,69.88,71.92,537255.0,68.2229,68.816,66.8454,68.7968,537255.0
2021-05-07 10:00:00,71.92,71.98,71.12,71.21,286101.0,68.7968,68.8542,68.0316,68.1177,286101.0
2021-05-07 10:30:00,71.2,71.27,70.19,70.71,223297.0,68.1081,68.1751,67.142,67.6394,223297.0
2021-05-07 11:00:00,70.66,70.84,70.3,70.36,105862.0,67.5916,67.7637,67.2472,67.3046,105862.0
2021-05-07 11:30:00,70.38,71.65,70.34,71.52,332971.0,67.3237,68.5386,67.2854,68.4142,332971.0
2021-05-07 12:00:00,71.52,71.52,70.62,70.72,183887.0,68.4142,68.4142,67.5533,67.6489,183887.0
2021-05-07 12:30:00,70.76,71.1,70.48,71.07,93688.0,67.6872,68.0124,67.4194,67.9837,93688.0
2021-05-07 13:00:00,71.07,71.18,70.68,70.89,80848.0,67.9837,68.089,67.6107,67.8116,80848.0
2021-05-07 13:30:00,70.9,71.37,70.87,71.34,72641.0,67.8211,68.2707,67.7924,68.242,72641.0
2021-05-07 14:00:00,71.3,71.66,71.24,71.56,77686.0,68.2038,68.5481,68.1464,68.4525,77686.0
2021-05-07 14:30:00,71.6,71.62,71.14,71.19,36282.0,68.4907,68.5099,68.0507,68.0985,36282.0
2021-05-07 15:00:00,71.12,71.32,70.83,71.11,152606.0,68.0316,68.2229,67.7542,68.022,152606.0
2021-05-07 15:30:00,71.13,71.41,70.96,71.41,255641.0,68.0411,68.309,67.8785,68.309,255641.0
2021-05-10 09:30:00,73.5,74.44,73.16,73.2,664129.0,70.3082,71.2074,69.983,70.0213,664129.0
2021-05-10 10:00:00,73.25,73.38,72.58,73.02,202876.0,70.0691,70.1934,69.4282,69.8491,202876.0
2021-05-10 10:30:00,73.02,73.42,72.77,73.12,141038.0,69.8491,70.2317,69.6099,69.9447,141038.0
2021-05-10 11:00:00,73.11,73.25,72.64,73.11,117371.0,69.9352,70.0691,69.4856,69.9352,117371.0
2021-05-10 11:30:00,73.17,73.66,73.12,73.26,99876.0,69.9926,70.4613,69.9447,70.0786,99876.0
2021-05-10 12:00:00,73.25,73.29,72.44,72.63,109335.0,70.0691,70.1073,69.2943,69.476,109335.0
2021-05-10 12:30:00,72.62,72.63,72.06,72.26,60574.0,69.4664,69.476,68.9308,69.1221,60574.0
2021-05-10 13:00:00,72.26,72.3,71.94,72.2,48847.0,69.1221,69.1603,68.816,69.0647,48847.0
2021-05-10 13:30:00,72.12,72.13,71.77,71.94,81613.0,68.9882,68.9977,68.6534,68.816,81613.0
2021-05-10 14:00:00,71.93,72.35,71.79,72.04,94557.0,68.8064,69.2082,68.6725,68.9116,94557.0
2021-05-10 14:30:00,71.89,71.94,70.99,71.31,203321.0,68.7681,68.816,67.9072,68.2133,203321.0
2021-05-10 15:00:00,71.25,71.6,71.11,71.44,148393.0,68.1559,68.4907,68.022,68.3377,148393.0
2021-05-10 15:30:00,71.45,71.64,71.0,71.23,238123.0,68.3472,68.529,67.9168,68.1368,238123.0
2021-05-11 09:30:00,68.4,71.35,67.9,71.35,509304.0,65.4297,68.2516,64.9514,68.2516,509304.0
2021-05-11 10:00:00,71.38,71.5,70.74,71.0,199847.0,68.2803,68.3951,67.6681,67.9168,199847.0
2021-05-11 10:30:00,71.02,71.02,69.48,70.33,218353.0,67.9359,67.9359,66.4628,67.2759,218353.0
2021-05-11 11:00:00,70.5,70.68,70.07,70.53,106670.0,67.4385,67.6107,67.0272,67.4672,106670.0
2021-05-11 11:30:00,70.55,71.27,70.55,71.17,72820.0,67.4863,68.1751,67.4863,68.0794,72820.0
2021-05-11 12:00:00,71.15,71.42,70.91,71.09,112456.0,68.0603,68.3186,67.8307,68.0029,112456.0
2021-05-11 12:30:00,71.08,71.41,71.0,71.12,83740.0,67.9933,68.309,67.9168,68.0316,83740.0
2021-05-11 13:00:00,71.17,71.76,71.07,71.73,88309.0,68.0794,68.6438,67.9837,68.6151,88309.0
2021-05-11 13:30:00,71.77,71.92,71.5,71.6,71472.0,68.6534,68.7968,68.3951,68.4907,71472.0
2021-05-11 14:00:00,71.62,71.74,71.27,71.48,69646.0,68.5099,68.6247,68.1751,68.3759,69646.0
2021-05-11 14:30:00,71.44,71.53,71.08,71.47,88925.0,68.3377,68.4238,67.9933,68.3664,88925.0
2021-05-11 15:00:00,71.45,72.24,71.42,72.05,116558.0,68.3472,69.1029,68.3186,68.9212,116558.0
2021-05-11 15:30:00,72.03,72.33,71.87,72.01,140495.0,68.9021,69.189,68.749,68.8829,140495.0
2021-05-12 09:30:00,71.77,72.67,71.22,71.55,384993.0,68.6534,69.5143,68.1272,68.4429,384993.0
2021-05-12 10:00:00,71.55,72.21,70.52,71.95,329469.0,68.4429,69.0742,67.4576,68.8255,329469.0
2021-05-12 10:30:00,71.86,71.86,70.79,71.41,241254.0,68.7394,68.7394,67.7159,68.309,241254.0
2021-05-12 11:00:00,71.24,71.39,70.46,70.64,110935.0,68.1464,68.2899,67.4002,67.5724,110935.0
2021-05-12 11:30:00,70.61,71.2,70.1,70.89,100556.0,67.5437,68.1081,67.0559,67.8116,100556.0
2021-05-12 12:00:00,70.85,70.85,69.78,70.35,110713.0,67.7733,67.7733,66.7498,67.295,110713.0
2021-05-12 12:30:00,70.22,70.5,69.81,70.01,133054.0,67.1707,67.4385,66.7785,66.9698,133054.0
2021-05-12 13:00:00,69.95,70.75,69.9,70.23,130370.0,66.9124,67.6776,66.8646,67.1802,130370.0
2021-05-12 13:30:00,70.21,70.51,70.02,70.06,83787.0,67.1611,67.4481,66.9793,67.0176,83787.0
2021-05-12 14:00:00,70.06,70.11,69.57,69.67,89100.0,67.0176,67.0654,66.5489,66.6445,89100.0
2021-05-12 14:30:00,69.63,69.69,69.18,69.25,126605.0,66.6063,66.6637,66.1758,66.2428,126605.0
2021-05-12 15:00:00,69.2,69.42,68.84,68.96,140424.0,66.195,66.4054,65.8506,65.9654,140424.0
2021-05-12 15:30:00,68.88,69.42,68.78,69.38,159281.0,65.8889,66.4054,65.7932,66.3671,159281.0
2021-05-13 09:30:00,68.76,68.98,67.62,68.84,323762.0,65.7741,65.9845,64.6836,65.8506,323762.0
2021-05-13 10:00:00,68.84,69.93,68.72,69.46,177386.0,65.8506,66.8933,65.7358,66.4437,177386.0
2021-05-13 10:30:00,69.44,70.18,69.32,69.39,142299.0,66.4245,67.1324,66.3097,66.3767,142299.0
2021-05-13 11:00:00,69.42,69.59,68.95,69.16,66531.0,66.4054,66.568,65.9558,66.1567,66531.0
2021-05-13 11:30:00,69.16,69.58,69.16,69.53,53911.0,66.1567,66.5585,66.1567,66.5106,53911.0
2021-05-13 12:00:00,69.58,69.98,69.42,69.82,78058.0,66.5585,66.9411,66.4054,66.788,78058.0
2021-05-13 12:30:00,69.84,70.44,69.8,70.1,130137.0,66.8072,67.3811,66.7689,67.0559,130137.0
2021-05-13 13:00:00,70.06,70.06,68.98,69.17,133108.0,67.0176,67.0176,65.9845,66.1663,133108.0
2021-05-13 13:30:00,69.21,69.27,68.58,68.59,135655.0,66.2045,66.2619,65.6019,65.6114,135655.0
2021-05-13 14:00:00,68.59,69.43,68.58,69.24,101638.0,65.6114,66.415,65.6019,66.2332,101638.0
2021-05-13 14:30:00,69.25,69.51,69.17,69.25,31637.0,66.2428,66.4915,66.1663,66.2428,31637.0
2021-05-13 15:00:00,69.26,69.72,69.21,69.72,70754.0,66.2523,66.6924,66.2045,66.6924,70754.0
2021-05-13 15:30:00,69.71,69.99,69.34,69.56,125740.0,66.6828,66.9506,66.3289,66.5393,125740.0
2021-05-14 09:30:00,71.0,72.33,70.98,71.6,314496.0,67.9168,69.189,67.8977,68.4907,314496.0
2021-05-14 10:00:00,71.57,71.9,70.82,71.36,221687.0,68.462,68.7777,67.7446,68.2612,221687.0
2021-05-14 10:30:00,71.34,71.53,70.68,71.47,201425.0,68.242,68.4238,67.6107,68.3664,201425.0
2021-05-14 11:00:00,71.43,71.87,71.31,71.87,93446.0,68.3281,68.749,68.2133,68.749,93446.0
2021-05-14 11:30:00,71.87,72.26,71.79,72.18,92516.0,68.749,69.1221,68.6725,69.0455,92516.0
2021-05-14 12:00:00,72.21,72.46,71.97,72.08,72740.0,69.0742,69.3134,68.8447,68.9499,72740.0
2021-05-14 12:30:00,72.07,72.35,71.93,72.33,54548.0,68.9403,69.2082,68.8064,69.189,54548.0
2021-05-14 13:00:00,72.3,72.37,72.12,72.21,29281.0,69.1603,69.2273,68.9882,69.0742,29281.0
2021-05-14 13:30:00,72.24,72.4,72.06,72.09,35584.0,69.1029,69.256,68.9308,68.9595,35584.0
2021-05-14 14:00:00,72.14,72.79,72.07,72.63,69659.0,69.0073,69.6291,68.9403,69.476,69659.0
2021-05-14 14:30:00,72.64,73.07,72.5,73.06,95871.0,69.4856,69.8969,69.3517,69.8873,95871.0
2021-05-14 15:00:00,73.06,73.29,73.0,73.06,106062.0,69.8873,70.1073,69.8299,69.8873,106062.0
2021-05-14 15:30:00,73.08,73.14,72.74,73.0,156435.0,69.9065,69.9639,69.5812,69.8299,156435.0
2021-05-17 09:30:00,74.51,75.45,74.01,75.2,396706.0,71.2744,72.1735,70.7961,71.9344,396706.0
2021-05-17 10:00:00,75.19,77.12,74.95,76.75,546658.0,71.9248,73.771,71.6953,73.4171,546658.0
2021-05-17 10:30:00,76.77,77.87,76.43,77.86,317595.0,73.4362,74.4885,73.111,74.4789,317595.0
2021-05-17 11:00:00,77.88,78.91,77.81,78.7,344388.0,74.498,75.4833,74.4311,75.2824,344388.0
2021-05-17 11:30:00,78.69,79.25,78.54,79.22,185445.0,75.2728,75.8085,75.1294,75.7798,185445.0
2021-05-17 12:00:00,79.15,79.15,77.82,78.47,272698.0,75.7129,75.7129,74.4406,75.0624,272698.0
2021-05-17 12:30:00,78.46,79.01,78.26,78.82,158285.0,75.0528,75.579,74.8615,75.3972,158285.0
2021-05-17 13:00:00,78.81,79.3,78.77,79.17,165755.0,75.3876,75.8564,75.3494,75.732,165755.0
2021-05-17 13:30:00,79.22,80.15,79.15,80.0,305026.0,75.7798,76.6694,75.7129,76.526,305026.0
2021-05-17 14:00:00,79.99,80.81,79.56,79.71,333432.0,76.5164,77.3008,76.1051,76.2486,333432.0
2021-05-17 14:30:00,79.69,80.07,79.52,80.04,295841.0,76.2294,76.5929,76.0668,76.5642,295841.0
2021-05-17 15:00:00,80.09,80.18,79.83,80.13,247331.0,76.6121,76.6981,76.3633,76.6503,247331.0
2021-05-17 15:30:00,80.14,80.28,79.73,79.95,484039.0,76.6599,76.7938,76.2677,76.4781,484039.0
2021-05-18 09:30:00,80.49,80.81,77.83,77.83,506634.0,76.9947,77.3008,74.4502,74.4502,506634.0
2021-05-18 10:00:00,77.81,78.58,77.42,78.21,285680.0,74.4311,75.1676,74.058,74.8137,285680.0
2021-05-18 10:30:00,78.2,79.22,78.16,78.9,121886.0,74.8041,75.7798,74.7659,75.4737,121886.0
2021-05-18 11:00:00,79.0,79.47,78.63,79.41,75230.0,75.5694,76.019,75.2155,75.9616,75230.0
2021-05-18 11:30:00,79.42,79.43,78.32,78.32,92310.0,75.9711,75.9807,74.9189,74.9189,92310.0
2021-05-18 12:00:00,78.32,78.95,78.15,78.89,70725.0,74.9189,75.5216,74.7563,75.4642,70725.0
2021-05-18 12:30:00,78.83,79.11,78.59,79.1,47677.0,75.4068,75.6746,75.1772,75.665,47677.0
2021-05-18 13:00:00,79.09,79.69,79.04,79.53,53776.0,75.6555,76.2294,75.6076,76.0764,53776.0
2021-05-18 13:30:00,79.49,79.86,79.49,79.8,46026.0,76.0381,76.392,76.0381,76.3346,46026.0
2021-05-18 14:00:00,79.79,79.89,79.36,79.79,69630.0,76.3251,76.4207,75.9138,76.3251,69630.0
2021-05-18 14:30:00,79.79,79.87,79.44,79.73,77260.0,76.3251,76.4016,75.9903,76.2677,77260.0
2021-05-18 15:00:00,79.71,80.21,79.64,80.11,79820.0,76.2486,76.7268,76.1816,76.6312,79820.0
2021-05-18 15:30:00,80.12,80.14,79.54,79.62,115941.0,76.6407,76.6599,76.0859,76.1625,115941.0
2021-05-19 09:30:00,78.26,81.82,78.24,81.1,578546.0,74.8615,78.2669,74.8424,77.5782,578546.0
2021-05-19 10:00:00,81.13,81.18,77.81,78.95,372035.0,77.6069,77.6547,74.4311,75.5216,372035.0
2021-05-19 10:30:00,78.9,79.48,78.45,79.25,150233.0,75.4737,76.0285,75.0433,75.8085,150233.0
2021-05-19 11:00:00,79.19,80.02,78.84,79.84,110990.0,75.7511,76.5451,75.4163,76.3729,110990.0
2021-05-19 11:30:00,79.86,80.26,79.68,79.99,88856.0,76.392,76.7747,76.2199,76.5164,88856.0
2021-05-19 12:00:00,79.98,79.98,79.66,79.82,58834.0,76.5068,76.5068,76.2007,76.3538,58834.0
2021-05-19 12:30:00,79.8,80.11,79.66,80.04,80308.0,76.3346,76.6312,76.2007,76.5642,80308.0
2021-05-19 13:00:00,80.01,80.28,79.54,80.12,76797.0,76.5355,76.7938,76.0859,76.6407,76797.0
2021-05-19 13:30:00,80.1,80.21,79.73,79.96,42617.0,76.6216,76.7268,76.2677,76.4877,42617.0
2021-05-19 14:00:00,79.98,80.25,76.88,77.7,413615.0,76.5068,76.7651,73.5414,74.3258,413615.0
2021-05-19 14:30:00,77.71,78.12,75.68,75.81,392579.0,74.3354,74.7276,72.3936,72.5179,392579.0
2021-05-19 15:00:00,75.79,76.79,75.63,76.56,221835.0,72.4988,73.4554,72.3457,73.2353,221835.0
2021-05-19 15:30:00,76.49,77.41,76.4,77.37,219556.0,73.1684,74.0484,73.0823,74.0102,219556.0
2021-05-20 09:30:00,77.57,79.27,76.97,79.09,279661.0,74.2015,75.8277,73.6275,75.6555,279661.0
2021-05-20 10:00:00,79.03,79.94,78.91,79.09,182001.0,75.5981,76.4686,75.4833,75.6555,182001.0
2021-05-20 10:30:00,79.12,79.72,78.92,79.56,104273.0,75.6842,76.2581,75.4929,76.1051,104273.0
2021-05-20 11:00:00,79.5,79.92,79.35,79.52,81335.0,76.0477,76.4494,75.9042,76.0668,81335.0
2021-05-20 11:30:00,79.54,80.4,79.49,80.34,116395.0,76.0859,76.9086,76.0381,76.8512,116395.0
2021-05-20 12:00:00,80.28,80.28,79.5,79.74,81742.0,76.7938,76.7938,76.0477,76.2773,81742.0
2021-05-20 12:30:00,79.77,80.19,79.55,79.86,81728.0,76.3059,76.7077,76.0955,76.392,81728.0
2021-05-20 13:00:00,79.85,80.09,79.75,79.85,44575.0,76.3825,76.6121,76.2868,76.3825,44575.0
2021-05-20 13:30:00,79.8,79.86,79.08,79.13,53187.0,76.3346,76.392,75.6459,75.6937,53187.0
2021-05-20 14:00:00,79.14,79.33,78.95,79.25,55668.0,75.7033,75.8851,75.5216,75.8085,55668.0
2021-05-20 14:30:00,79.28,79.29,78.77,79.08,88031.0,75.8372,75.8468,75.3494,75.6459,88031.0
2021-05-20 15:00:00,79.05,79.85,79.05,79.83,71651.0,75.6172,76.3825,75.6172,76.3633,71651.0
2021-05-20 15:30:00,79.83,79.83,79.22,79.27,136974.0,76.3633,76.3633,75.7798,75.8277,136974.0
2021-05-21 09:30:00,80.0,80.25,77.91,78.25,358414.0,76.526,76.7651,74.5267,74.852,358414.0
2021-05-21 10:00:00,78.37,78.67,77.54,77.92,210184.0,74.9667,75.2537,74.1728,74.5363,210184.0
2021-05-21 10:30:00,77.91,77.95,77.01,77.53,208504.0,74.5267,74.565,73.6658,74.1632,208504.0
2021-05-21 11:00:00,77.51,77.81,77.35,77.51,103273.0,74.1441,74.4311,73.991,74.1441,103273.0
2021-05-21 11:30:00,77.51,77.94,77.44,77.52,103761.0,74.1441,74.5554,74.0771,74.1537,103761.0
2021-05-21 12:00:00,77.57,77.81,77.22,77.47,126957.0,74.2015,74.4311,73.8667,74.1058,126957.0
2021-05-21 12:30:00,77.43,77.45,76.8,77.08,131121.0,74.0676,74.0867,73.4649,73.7328,131121.0
2021-05-21 13:00:00,77.1,78.1,77.1,78.06,100481.0,73.7519,74.7085,73.7519,74.6702,100481.0
2021-05-21 13:30:00,78.02,78.18,77.85,78.07,54746.0,74.6319,74.785,74.4693,74.6798,54746.0
2021-05-21 14:00:00,78.14,78.2,77.85,77.97,50257.0,74.7467,74.8041,74.4693,74.5841,50257.0
2021-05-21 14:30:00,78.0,78.79,78.0,78.76,88575.0,74.6128,75.3685,74.6128,75.3398,88575.0
2021-05-21 15:00:00,78.78,78.95,78.69,78.94,64325.0,75.3589,75.5216,75.2728,75.512,64325.0
2021-05-21 15:30:00,78.89,78.92,78.15,78.27,140131.0,75.4642,75.4929,74.7563,74.8711,140131.0
2021-05-24 09:30:00,78.61,79.38,77.9,78.87,288872.0,75.1963,75.9329,74.5172,75.445,288872.0
2021-05-24 10:00:00,78.89,79.49,78.3,79.11,104599.0,75.4642,76.0381,74.8998,75.6746,104599.0
2021-05-24 10:30:00,79.15,79.71,78.68,79.68,167959.0,75.7129,76.2486,75.2633,76.2199,167959.0
2021-05-24 11:00:00,79.65,79.84,79.41,79.45,48066.0,76.1912,76.3729,75.9616,75.9998,48066.0
2021-05-24 11:30:00,79.42,79.43,78.99,79.22,44915.0,75.9711,75.9807,75.5598,75.7798,44915.0
2021-05-24 12:00:00,79.19,79.26,78.88,79.04,22574.0,75.7511,75.8181,75.4546,75.6076,22574.0
2021-05-24 12:30:00,78.97,79.33,78.88,79.1,36412.0,75.5407,75.8851,75.4546,75.665,36412.0
2021-05-24 13:00:00,79.15,79.43,79.05,79.23,27420.0,75.7129,75.9807,75.6172,75.7894,27420.0
2021-05-24 13:30:00,79.23,79.44,79.14,79.32,17538.0,75.7894,75.9903,75.7033,75.8755,17538.0
2021-05-24 14:00:00,79.33,79.61,79.25,79.41,35280.0,75.8851,76.1529,75.8085,75.9616,35280.0
2021-05-24 14:30:00,79.33,79.4,79.17,79.31,90714.0,75.8851,75.952,75.732,75.8659,90714.0
2021-05-24 15:00:00,79.25,79.33,79.03,79.08,29817.0,75.8085,75.8851,75.5981,75.6459,29817.0
2021-05-24 15:30:00,79.1,79.12,78.78,78.9,94030.0,75.665,75.6842,75.3589,75.4737,94030.0
2021-05-25 09:30:00,78.6,78.93,76.69,77.08,350566.0,75.1868,75.5024,73.3597,73.7328,350566.0
2021-05-25 10:00:00,77.1,79.34,77.09,78.94,351605.0,73.7519,75.8946,73.7423,75.512,351605.0
2021-05-25 10:30:00,78.92,79.21,78.3,78.53,128228.0,75.4929,75.7703,74.8998,75.1198,128228.0
2021-05-25 11:00:00,78.51,78.97,78.03,78.27,70110.0,75.1007,75.5407,74.6415,74.8711,70110.0
2021-05-25 11:30:00,78.41,78.55,78.02,78.46,41959.0,75.005,75.1389,74.6319,75.0528,41959.0
2021-05-25 12:00:00,78.5,78.63,78.29,78.47,38491.0,75.0911,75.2155,74.8902,75.0624,38491.0
2021-05-25 12:30:00,78.55,79.47,78.55,79.39,89698.0,75.1389,76.019,75.1389,75.9424,89698.0
2021-05-25 13:00:00,79.34,79.58,79.11,79.25,166913.0,75.8946,76.1242,75.6746,75.8085,166913.0
2021-05-25 13:30:00,79.23,79.5,79.17,79.42,54937.0,75.7894,76.0477,75.732,75.9711,54937.0
2021-05-25 14:00:00,79.45,79.97,79.38,79.43,166614.0,75.9998,76.4973,75.9329,75.9807,166614.0
2021-05-25 14:30:00,79.45,79.54,79.14,79.42,79298.0,75.9998,76.0859,75.7033,75.9711,79298.0
2021-05-25 15:00:00,79.42,79.63,79.06,79.2,78784.0,75.9711,76.172,75.6268,75.7607,78784.0
2021-05-25 15:30:00,79.2,79.34,79.06,79.17,143101.0,75.7607,75.8946,75.6268,75.732,143101.0
2021-05-26 09:30:00,79.73,81.18,79.05,79.07,468266.0,76.2677,77.6547,75.6172,75.6363,468266.0
2021-05-26 10:00:00,79.1,80.63,79.02,80.58,162680.0,75.665,77.1286,75.5885,77.0808,162680.0
2021-05-26 10:30:00,80.59,80.71,79.45,79.47,114475.0,77.0903,77.2051,75.9998,76.019,114475.0
2021-05-26 11:00:00,79.54,79.95,79.52,79.85,41440.0,76.0859,76.4781,76.0668,76.3825,41440.0
2021-05-26 11:30:00,79.87,80.24,79.59,79.7,68335.0,76.4016,76.7555,76.1338,76.239,68335.0
2021-05-26 12:00:00,79.7,79.98,79.36,79.64,73444.0,76.239,76.5068,75.9138,76.1816,73444.0
2021-05-26 12:30:00,79.64,79.89,79.5,79.75,36962.0,76.1816,76.4207,76.0477,76.2868,36962.0
2021-05-26 13:00:00,79.71,79.89,79.26,79.46,65184.0,76.2486,76.4207,75.8181,76.0094,65184.0
2021-05-26 13:30:00,79.43,79.51,78.02,78.52,191228.0,75.9807,76.0572,74.6319,75.1102,191228.0
2021-05-26 14:00:00,78.52,78.74,78.32,78.65,60592.0,75.1102,75.3207,74.9189,75.2346,60592.0
2021-05-26 14:30:00,78.68,79.08,78.55,79.05,47557.0,75.2633,75.6459,75.1389,75.6172,47557.0
2021-05-26 15:00:00,78.99,79.14,78.91,79.08,49578.0,75.5598,75.7033,75.4833,75.6459,49578.0
2021-05-26 15:30:00,79.11,79.26,78.89,79.02,98480.0,75.6746,75.8181,75.4642,75.5885,98480.0
2021-05-27 09:30:00,78.19,78.64,77.26,77.85,213727.0,74.7946,75.225,73.9049,74.4693,213727.0
2021-05-27 10:00:00,77.82,78.46,77.72,78.29,97988.0,74.4406,75.0528,74.345,74.8902,97988.0
2021-05-27 10:30:00,78.3,78.69,78.03,78.4,89194.0,74.8998,75.2728,74.6415,74.9954,89194.0
2021-05-27 11:00:00,78.36,78.62,77.8,77.81,75776.0,74.9572,75.2059,74.4215,74.4311,75776.0
2021-05-27 11:30:00,77.8,78.25,77.74,78.25,39731.0,74.4215,74.852,74.3641,74.852,39731.0
2021-05-27 12:00:00,78.21,78.27,77.83,77.93,57306.0,74.8137,74.8711,74.4502,74.5459,57306.0
2021-05-27 12:30:00,77.97,78.22,77.82,78.0,36644.0,74.5841,74.8233,74.4406,74.6128,36644.0
2021-05-27 13:00:00,77.98,78.57,77.98,78.5,48961.0,74.5937,75.1581,74.5937,75.0911,48961.0
2021-05-27 13:30:00,78.42,78.8,78.38,78.52,44871.0,75.0146,75.3781,74.9763,75.1102,44871.0
2021-05-27 14:00:00,78.54,78.55,78.1,78.24,28990.0,75.1294,75.1389,74.7085,74.8424,28990.0
2021-05-27 14:30:00,78.24,78.38,78.2,78.27,21177.0,74.8424,74.9763,74.8041,74.8711,21177.0
2021-05-27 15:00:00,78.21,78.37,78.03,78.17,42628.0,74.8137,74.9667,74.6415,74.7754,42628.0
2021-05-27 15:30:00,78.15,78.36,77.63,77.91,111482.0,74.7563,74.9572,74.2589,74.5267,111482.0
2021-05-28 09:30:00,76.93,78.35,76.27,78.11,226527.0,73.5893,74.9476,72.9579,74.718,226527.0
2021-05-28 10:00:00,78.13,78.92,78.04,78.56,149023.0,74.7372,75.4929,74.6511,75.1485,149023.0
2021-05-28 10:30:00,78.53,78.65,77.72,78.0,75972.0,75.1198,75.2346,74.345,74.6128,75972.0
2021-05-28 11:00:00,78.02,78.16,77.75,77.94,57499.0,74.6319,74.7659,74.3737,74.5554,57499.0
2021-05-28 11:30:00,77.97,78.14,77.76,77.9,54360.0,74.5841,74.7467,74.3832,74.5172,54360.0
2021-05-28 12:00:00,77.93,78.25,77.93,78.15,68319.0,74.5459,74.852,74.5459,74.7563,68319.0
2021-05-28 12:30:00,78.15,78.45,77.88,78.44,67008.0,74.7563,75.0433,74.498,75.0337,67008.0
2021-05-28 13:00:00,78.45,78.74,78.43,78.54,83648.0,75.0433,75.3207,75.0241,75.1294,83648.0
2021-05-28 13:30:00,78.51,78.86,78.18,78.33,74638.0,75.1007,75.4355,74.785,74.9285,74638.0
2021-05-28 14:00:00,78.31,78.51,78.14,78.48,43638.0,74.9093,75.1007,74.7467,75.072,43638.0
2021-05-28 14:30:00,78.47,78.47,78.23,78.38,21091.0,75.0624,75.0624,74.8328,74.9763,21091.0
2021-05-28 15:00:00,78.37,78.54,78.29,78.37,28263.0,74.9667,75.1294,74.8902,74.9667,28263.0
2021-05-28 15:30:00,78.41,78.87,78.39,78.73,116499.0,75.005,75.445,74.9859,75.3111,116499.0
2021-06-01 09:30:00,79.81,80.65,79.47,79.94,355886.0,76.3442,77.1477,76.019,76.4686,355886.0
2021-06-01 10:00:00,79.91,80.61,78.61,79.22,397688.0,76.4399,77.1095,75.1963,75.7798,397688.0
2021-06-01 10:30:00,79.26,79.29,77.84,78.53,176300.0,75.8181,75.8468,74.4598,75.1198,176300.0
2021-06-01 11:00:00,78.47,78.99,78.34,78.88,79462.0,75.0624,75.5598,74.938,75.4546,79462.0
2021-06-01 11:30:00,78.98,79.05,78.36,78.71,86159.0,75.5503,75.6172,74.9572,75.292,86159.0
2021-06-01 12:00:00,78.69,79.45,78.62,79.41,56349.0,75.2728,75.9998,75.2059,75.9616,56349.0
2021-06-01 12:30:00,79.45,79.53,79.21,79.42,26506.0,75.9998,76.0764,75.7703,75.9711,26506.0
2021-06-01 13:00:00,79.38,79.48,79.14,79.31,30716.0,75.9329,76.0285,75.7033,75.8659,30716.0
2021-06-01 13:30:00,79.24,79.65,79.17,79.6,26822.0,75.799,76.1912,75.732,76.1433,26822.0
2021-06-01 14:00:00,79.56,79.64,79.38,79.42,28991.0,76.1051,76.1816,75.9329,75.9711,28991.0
2021-06-01 14:30:00,79.38,79.51,79.14,79.46,35464.0,75.9329,76.0572,75.7033,76.0094,35464.0
2021-06-01 15:00:00,79.47,79.47,79.2,79.29,31553.0,76.019,76.019,75.7607,75.8468,31553.0
2021-06-01 15:30:00,79.28,79.3,78.94,79.24,83041.0,75.8372,75.8564,75.512,75.799,83041.0
2021-06-02 09:30:00,79.43,79.92,78.65,79.16,154321.0,75.9807,76.4494,75.2346,75.7224,154321.0
2021-06-02 10:00:00,79.13,79.75,78.82,79.02,77269.0,75.6937,76.2868,75.3972,75.5885,77269.0
2021-06-02 10:30:00,79.11,79.49,78.65,78.73,63981.0,75.6746,76.0381,75.2346,75.3111,63981.0
2021-06-02 11:00:00,78.79,79.7,78.51,79.67,82659.0,75.3685,76.239,75.1007,76.2103,82659.0
2021-06-02 11:30:00,79.64,80.05,79.39,79.95,115777.0,76.1816,76.5738,75.9424,76.4781,115777.0
2021-06-02 12:00:00,79.93,80.26,79.91,80.21,82609.0,76.459,76.7747,76.4399,76.7268,82609.0
2021-06-02 12:30:00,80.16,80.16,79.82,79.92,101939.0,76.679,76.679,76.3538,76.4494,101939.0
2021-06-02 13:00:00,79.88,80.34,79.76,80.07,47634.0,76.4112,76.8512,76.2964,76.5929,47634.0
2021-06-02 13:30:00,80.04,80.04,79.72,79.82,34460.0,76.5642,76.5642,76.2581,76.3538,34460.0
2021-06-02 14:00:00,79.83,79.97,79.63,79.63,35054.0,76.3633,76.4973,76.172,76.172,35054.0
2021-06-02 14:30:00,79.62,79.66,79.38,79.39,39906.0,76.1625,76.2007,75.9329,75.9424,39906.0
2021-06-02 15:00:00,79.4,79.45,79.11,79.24,44319.0,75.952,75.9998,75.6746,75.799,44319.0
2021-06-02 15:30:00,79.24,79.49,79.17,79.34,105003.0,75.799,76.0381,75.732,75.8946,105003.0
2021-06-03 09:30:00,75.64,75.67,73.22,74.12,665315.0,72.3553,72.384,70.0404,70.9013,665315.0
2021-06-03 10:00:00,74.09,75.1,73.91,74.43,261509.0,70.8726,71.8387,70.7004,71.1978,261509.0
2021-06-03 10:30:00,74.43,74.82,74.19,74.46,118270.0,71.1978,71.5709,70.9683,71.2265,118270.0
2021-06-03 11:00:00,74.5,74.56,73.79,73.9,164240.0,71.2648,71.3222,70.5856,70.6909,164240.0
2021-06-03 11:30:00,73.92,74.01,73.65,73.92,62968.0,70.71,70.7961,70.4517,70.71,62968.0
2021-06-03 12:00:00,73.91,74.44,73.86,74.03,62702.0,70.7004,71.2074,70.6526,70.8152,62702.0
2021-06-03 12:30:00,74.0,74.17,73.93,74.13,42943.0,70.7865,70.9491,70.7196,70.9109,42943.0
2021-06-03 13:00:00,74.14,74.46,74.1,74.23,39344.0,70.9204,71.2265,70.8822,71.0065,39344.0
2021-06-03 13:30:00,74.22,74.38,73.86,73.96,49623.0,70.997,71.15,70.6526,70.7482,49623.0
2021-06-03 14:00:00,73.92,74.35,73.76,74.28,68449.0,70.71,71.1213,70.5569,71.0544,68449.0
2021-06-03 14:30:00,74.28,74.51,74.13,74.26,71749.0,71.0544,71.2744,70.9109,71.0352,71749.0
2021-06-03 15:00:00,74.21,74.33,74.03,74.13,40728.0,70.9874,71.1022,70.8152,70.9109,40728.0
2021-06-03 15:30:00,74.14,74.44,73.46,73.85,193064.0,70.9204,71.2074,70.27,70.643,193064.0
2021-06-04 09:30:00,75.4,76.1,74.88,75.97,334592.0,72.1257,72.7953,71.6283,72.671,334592.0
2021-06-04 10:00:00,76.02,76.51,75.61,76.43,147153.0,72.7188,73.1875,72.3266,73.111,147153.0
2021-06-04 10:30:00,76.43,76.84,75.59,75.67,160269.0,73.111,73.5032,72.3075,72.384,160269.0
2021-06-04 11:00:00,75.75,76.0,75.55,75.77,55731.0,72.4605,72.6997,72.2692,72.4796,55731.0
2021-06-04 11:30:00,75.79,76.44,75.68,76.37,59590.0,72.4988,73.1206,72.3936,73.0536,59590.0
2021-06-04 12:00:00,76.38,76.38,75.87,76.13,34175.0,73.0632,73.0632,72.5753,72.824,34175.0
2021-06-04 12:30:00,76.16,76.19,75.64,75.67,28022.0,72.8527,72.8814,72.3553,72.384,28022.0
2021-06-04 13:00:00,75.73,75.74,75.31,75.46,53966.0,72.4414,72.451,72.0396,72.1831,53966.0
2021-06-04 13:30:00,75.42,75.55,75.26,75.55,24047.0,72.1448,72.2692,71.9918,72.2692,24047.0
2021-06-04 14:00:00,75.55,75.68,75.43,75.59,25443.0,72.2692,72.3936,72.1544,72.3075,25443.0
2021-06-04 14:30:00,75.59,75.79,75.59,75.72,20597.0,72.3075,72.4988,72.3075,72.4318,20597.0
2021-06-04 15:00:00,75.71,75.94,75.66,75.66,72979.0,72.4223,72.6423,72.3744,72.3744,72979.0
2021-06-04 15:30:00,75.64,75.9,75.54,75.78,129044.0,72.3553,72.604,72.2596,72.4892,129044.0
2021-06-07 09:30:00,75.2,75.29,73.95,74.59,205818.0,71.9344,72.0205,70.7387,71.3509,205818.0
2021-06-07 10:00:00,74.58,75.37,74.39,75.31,94727.0,71.3413,72.097,71.1596,72.0396,94727.0
2021-06-07 10:30:00,75.3,75.41,74.81,75.12,112701.0,72.0301,72.1353,71.5613,71.8579,112701.0
2021-06-07 11:00:00,75.12,75.77,75.02,75.41,95836.0,71.8579,72.4796,71.7622,72.1353,95836.0
2021-06-07 11:30:00,75.47,75.49,75.15,75.42,69379.0,72.1927,72.2118,71.8866,72.1448,69379.0
2021-06-07 12:00:00,75.46,75.79,75.44,75.58,31841.0,72.1831,72.4988,72.164,72.2979,31841.0
2021-06-07 12:30:00,75.64,75.8,75.41,75.41,49843.0,72.3553,72.5083,72.1353,72.1353,49843.0
2021-06-07 13:00:00,75.43,75.49,75.09,75.23,44742.0,72.1544,72.2118,71.8292,71.9631,44742.0
2021-06-07 13:30:00,75.26,75.36,74.94,75.12,71322.0,71.9918,72.0875,71.6857,71.8579,71322.0
2021-06-07 14:00:00,75.12,75.76,75.12,75.75,79961.0,71.8579,72.4701,71.8579,72.4605,79961.0
2021-06-07 14:30:00,75.75,75.8,75.61,75.68,61996.0,72.4605,72.5083,72.3266,72.3936,61996.0
2021-06-07 15:00:00,75.69,75.81,75.52,75.73,53719.0,72.4031,72.5179,72.2405,72.4414,53719.0
2021-06-07 15:30:00,75.74,75.88,75.49,75.63,92334.0,72.451,72.5849,72.2118,72.3457,92334.0
2021-06-08 09:30:00,74.54,74.97,73.75,74.01,254911.0,71.3031,71.7144,70.5474,70.7961,254911.0
2021-06-08 10:00:00,74.07,75.41,74.0,74.37,245622.0,70.8535,72.1353,70.7865,71.1404,245622.0
2021-06-08 10:30:00,74.37,75.05,74.29,74.67,111170.0,71.1404,71.7909,71.0639,71.4274,111170.0
2021-06-08 11:00:00,74.66,74.8,73.85,73.97,106420.0,71.4179,71.5518,70.643,70.7578,106420.0
2021-06-08 11:30:00,73.99,74.18,73.74,73.83,87366.0,70.7769,70.9587,70.5378,70.6239,87366.0
2021-06-08 12:00:00,73.86,74.24,73.81,74.21,62663.0,70.6526,71.0161,70.6048,70.9874,62663.0
2021-06-08 12:30:00,74.2,74.21,73.89,74.05,44167.0,70.9778,70.9874,70.6813,70.8343,44167.0
2021-06-08 13:00:00,74.0,74.0,73.48,73.52,93873.0,70.7865,70.7865,70.2891,70.3274,93873.0
2021-06-08 13:30:00,73.5,73.96,73.47,73.79,59357.0,70.3082,70.7482,70.2795,70.5856,59357.0
2021-06-08 14:00:00,73.78,73.95,73.64,73.79,49315.0,70.5761,70.7387,70.4421,70.5856,49315.0
2021-06-08 14:30:00,73.78,73.91,73.65,73.75,41217.0,70.5761,70.7004,70.4517,70.5474,41217.0
2021-06-08 15:00:00,73.74,73.95,73.59,73.7,54440.0,70.5378,70.7387,70.3943,70.4995,54440.0
2021-06-08 15:30:00,73.65,73.73,73.33,73.44,126890.0,70.4517,70.5282,70.1456,70.2508,126890.0
2021-06-09 09:30:00,73.8,74.99,73.65,74.61,327807.0,70.5952,71.7335,70.4517,71.37,327807.0
2021-06-09 10:00:00,74.63,74.74,73.78,73.98,181997.0,71.3892,71.4944,70.5761,70.7674,181997.0
2021-06-09 10:30:00,73.99,74.03,73.38,73.7,87883.0,70.7769,70.8152,70.1934,70.4995,87883.0
2021-06-09 11:00:00,73.66,73.82,73.36,73.78,57574.0,70.4613,70.6143,70.1743,70.5761,57574.0
2021-06-09 11:30:00,73.76,74.2,73.7,73.94,89932.0,70.5569,70.9778,70.4995,70.7291,89932.0
2021-06-09 12:00:00,73.93,73.99,73.66,73.87,35360.0,70.7196,70.7769,70.4613,70.6622,35360.0
2021-06-09 12:30:00,73.83,73.89,73.63,73.69,32552.0,70.6239,70.6813,70.4326,70.49,32552.0
2021-06-09 13:00:00,73.69,74.27,73.65,74.21,66224.0,70.49,71.0448,70.4517,70.9874,66224.0
2021-06-09 13:30:00,74.21,74.22,73.99,74.05,34634.0,70.9874,70.997,70.7769,70.8343,34634.0
2021-06-09 14:00:00,74.08,74.1,73.92,73.92,19035.0,70.863,70.8822,70.71,70.71,19035.0
2021-06-09 14:30:00,73.99,74.08,73.77,73.82,19745.0,70.7769,70.863,70.5665,70.6143,19745.0
2021-06-09 15:00:00,73.83,73.85,73.23,73.26,67873.0,70.6239,70.643,70.05,70.0786,67873.0
2021-06-09 15:30:00,73.25,73.49,73.1,73.16,86402.0,70.0691,70.2987,69.9256,69.983,86402.0
2021-06-10 09:30:00,73.54,74.72,73.02,73.93,303738.0,70.3465,71.4752,69.8491,70.7196,303738.0
2021-06-10 10:00:00,73.93,75.11,73.77,75.0,174034.0,70.7196,71.8483,70.5665,71.7431,174034.0
2021-06-10 10:30:00,75.02,75.21,73.92,74.33,104061.0,71.7622,71.944,70.71,71.1022,104061.0
2021-06-10 11:00:00,74.35,75.73,74.2,75.46,169196.0,71.1213,72.4414,70.9778,72.1831,169196.0
2021-06-10 11:30:00,75.52,75.85,75.31,75.78,79453.0,72.2405,72.5562,72.0396,72.4892,79453.0
2021-06-10 12:00:00,75.79,75.91,75.15,75.38,110817.0,72.4988,72.6136,71.8866,72.1066,110817.0
2021-06-10 12:30:00,75.4,75.76,75.35,75.51,46301.0,72.1257,72.4701,72.0779,72.2309,46301.0
2021-06-10 13:00:00,75.49,75.7,75.28,75.48,46701.0,72.2118,72.4127,72.0109,72.2022,46701.0
2021-06-10 13:30:00,75.55,75.73,75.31,75.68,44557.0,72.2692,72.4414,72.0396,72.3936,44557.0
2021-06-10 14:00:00,75.67,75.86,75.6,75.74,97367.0,72.384,72.5657,72.317,72.451,97367.0
2021-06-10 14:30:00,75.73,76.19,75.64,76.16,62507.0,72.4414,72.8814,72.3553,72.8527,62507.0
2021-06-10 15:00:00,76.16,76.73,76.08,76.62,123850.0,72.8527,73.398,72.7762,73.2927,123850.0
2021-06-10 15:30:00,76.62,76.9,76.31,76.81,229997.0,73.2927,73.5606,72.9962,73.4745,229997.0
2021-06-11 09:30:00,75.61,76.39,74.62,74.87,197468.0,72.3266,73.0727,71.3796,71.6187,197468.0
2021-06-11 10:00:00,74.81,75.35,74.42,74.83,143100.0,71.5613,72.0779,71.1883,71.5805,143100.0
2021-06-11 10:30:00,74.8,74.94,74.28,74.94,110159.0,71.5518,71.6857,71.0544,71.6857,110159.0
2021-06-11 11:00:00,74.97,75.27,74.0,74.08,259064.0,71.7144,72.0014,70.7865,70.863,259064.0
2021-06-11 11:30:00,74.15,74.62,74.08,74.51,83519.0,70.93,71.3796,70.863,71.2744,83519.0
2021-06-11 12:00:00,74.49,74.69,74.12,74.66,49903.0,71.2552,71.4465,70.9013,71.4179,49903.0
2021-06-11 12:30:00,74.64,74.95,74.6,74.73,43712.0,71.3987,71.6953,71.3605,71.4848,43712.0
2021-06-11 13:00:00,74.69,74.69,74.21,74.29,45913.0,71.4465,71.4465,70.9874,71.0639,45913.0
2021-06-11 13:30:00,74.28,74.32,74.1,74.19,44587.0,71.0544,71.0926,70.8822,70.9683,44587.0
2021-06-11 14:00:00,74.19,74.21,73.74,74.03,78326.0,70.9683,70.9874,70.5378,70.8152,78326.0
2021-06-11 14:30:00,74.0,74.37,74.0,74.36,27123.0,70.7865,71.1404,70.7865,71.1309,27123.0
2021-06-11 15:00:00,74.34,74.41,74.16,74.16,44802.0,71.1117,71.1787,70.9396,70.9396,44802.0
2021-06-11 15:30:00,74.12,74.32,74.0,74.06,118389.0,70.9013,71.0926,70.7865,70.8439,118389.0
2021-06-14 09:30:00,71.32,73.75,70.71,73.5,428784.0,68.2229,70.5474,67.6394,70.3082,428784.0
2021-06-14 10:00:00,73.58,73.96,73.0,73.86,211054.0,70.3848,70.7482,69.8299,70.6526,211054.0
2021-06-14 10:30:00,73.89,74.12,73.57,73.92,71879.0,70.6813,70.9013,70.3752,70.71,71879.0
2021-06-14 11:00:00,73.98,74.06,73.66,73.85,42595.0,70.7674,70.8439,70.4613,70.643,42595.0
2021-06-14 11:30:00,73.86,74.1,73.51,73.55,37528.0,70.6526,70.8822,70.3178,70.3561,37528.0
2021-06-14 12:00:00,73.55,73.56,73.02,73.09,78670.0,70.3561,70.3656,69.8491,69.916,78670.0
2021-06-14 12:30:00,73.13,73.35,72.82,72.82,41014.0,69.9543,70.1647,69.6578,69.6578,41014.0
2021-06-14 13:00:00,72.84,73.02,72.83,72.88,40885.0,69.6769,69.8491,69.6673,69.7151,40885.0
2021-06-14 13:30:00,72.88,73.12,72.85,72.89,26676.0,69.7151,69.9447,69.6865,69.7247,26676.0
2021-06-14 14:00:00,72.92,73.01,72.71,72.93,36814.0,69.7534,69.8395,69.5525,69.763,36814.0
2021-06-14 14:30:00,72.94,73.22,72.89,73.02,51930.0,69.7725,70.0404,69.7247,69.8491,51930.0
2021-06-14 15:00:00,73.03,73.39,73.01,73.38,56870.0,69.8586,70.203,69.8395,70.1934,56870.0
2021-06-14 15:30:00,73.37,73.39,73.07,73.19,61321.0,70.1839,70.203,69.8969,70.0117,61321.0
2021-06-15 09:30:00,73.32,73.47,72.12,72.3,254024.0,70.136,70.2795,68.9882,69.1603,254024.0
2021-06-15 10:00:00,72.3,72.34,71.41,71.6,233037.0,69.1603,69.1986,68.309,68.4907,233037.0
2021-06-15 10:30:00,71.6,72.11,71.43,72.05,82121.0,68.4907,68.9786,68.3281,68.9212,82121.0
2021-06-15 11:00:00,72.06,72.33,72.03,72.2,45093.0,68.9308,69.189,68.9021,69.0647,45093.0
2021-06-15 11:30:00,72.19,72.31,71.41,71.42,45350.0,69.0551,69.1699,68.309,68.3186,45350.0
2021-06-15 12:00:00,71.42,71.42,71.06,71.13,124424.0,68.3186,68.3186,67.9742,68.0411,124424.0
2021-06-15 12:30:00,71.12,71.17,70.77,71.05,98699.0,68.0316,68.0794,67.6968,67.9646,98699.0
2021-06-15 13:00:00,71.04,71.36,70.81,71.1,123536.0,67.9551,68.2612,67.735,68.0124,123536.0
2021-06-15 13:30:00,71.1,71.42,71.08,71.42,73397.0,68.0124,68.3186,67.9933,68.3186,73397.0
2021-06-15 14:00:00,71.44,71.76,71.41,71.62,57612.0,68.3377,68.6438,68.309,68.5099,57612.0
2021-06-15 14:30:00,71.58,71.85,71.5,71.72,46361.0,68.4716,68.7299,68.3951,68.6055,46361.0
2021-06-15 15:00:00,71.67,71.69,71.48,71.54,40755.0,68.5577,68.5768,68.3759,68.4333,40755.0
2021-06-15 15:30:00,71.55,71.66,71.32,71.5,90797.0,68.4429,68.5481,68.2229,68.3951,90797.0
2021-06-16 09:30:00,71.01,72.24,70.73,72.02,162149.0,67.9264,69.1029,67.6585,68.8925,162149.0
2021-06-16 10:00:00,72.07,72.7,71.57,71.96,174946.0,68.9403,69.543,68.462,68.8351,174946.0
2021-06-16 10:30:00,71.98,72.21,71.29,71.46,80160.0,68.8542,69.0742,68.1942,68.3568,80160.0
2021-06-16 11:00:00,71.46,71.52,71.19,71.25,57717.0,68.3568,68.4142,68.0985,68.1559,57717.0
2021-06-16 11:30:00,71.3,71.68,71.3,71.64,63557.0,68.2038,68.5673,68.2038,68.529,63557.0
2021-06-16 12:00:00,71.65,72.01,71.5,71.68,90677.0,68.5386,68.8829,68.3951,68.5673,90677.0
2021-06-16 12:30:00,71.77,71.83,71.45,71.61,33430.0,68.6534,68.7107,68.3472,68.5003,33430.0
2021-06-16 13:00:00,71.61,71.71,71.37,71.54,36503.0,68.5003,68.596,68.2707,68.4333,36503.0
2021-06-16 13:30:00,71.54,72.0,71.51,71.91,63603.0,68.4333,68.8734,68.4046,68.7873,63603.0
2021-06-16 14:00:00,71.93,71.93,68.18,69.21,743422.0,68.8064,68.8064,65.2192,66.2045,743422.0
2021-06-16 14:30:00,69.18,69.96,68.34,68.65,529561.0,66.1758,66.922,65.3723,65.6688,529561.0
2021-06-16 15:00:00,68.63,69.34,68.58,68.9,270949.0,65.6497,66.3289,65.6019,65.908,270949.0
2021-06-16 15:30:00,68.9,68.98,68.23,68.35,231599.0,65.908,65.9845,65.2671,65.3819,231599.0
2021-06-17 09:30:00,63.85,65.59,63.5,63.73,716593.0,61.0773,62.7417,60.7425,60.9625,716593.0
2021-06-17 10:00:00,63.71,63.71,62.27,63.15,653872.0,60.9434,60.9434,59.5659,60.4077,653872.0
2021-06-17 10:30:00,63.19,63.5,62.77,62.78,355630.0,60.4459,60.7425,60.0442,60.0537,355630.0
2021-06-17 11:00:00,62.75,62.91,61.41,61.88,526991.0,60.025,60.1781,58.7432,59.1928,526991.0
2021-06-17 11:30:00,61.86,62.25,61.4,61.98,269482.0,59.1737,59.5468,58.7337,59.2885,269482.0
2021-06-17 12:00:00,61.96,62.01,61.14,61.39,271169.0,59.2694,59.3172,58.485,58.7241,271169.0
2021-06-17 12:30:00,61.28,61.63,61.22,61.34,167642.0,58.6189,58.9537,58.5615,58.6763,167642.0
2021-06-17 13:00:00,61.33,62.2,61.33,62.08,240013.0,58.6667,59.4989,58.6667,59.3841,240013.0
2021-06-17 13:30:00,62.1,62.2,61.81,62.07,104208.0,59.4033,59.4989,59.1259,59.3746,104208.0
2021-06-17 14:00:00,62.07,62.48,62.0,62.42,112157.0,59.3746,59.7668,59.3076,59.7094,112157.0
2021-06-17 14:30:00,62.42,62.48,61.58,61.58,139813.0,59.7094,59.7668,58.9059,58.9059,139813.0
2021-06-17 15:00:00,61.59,61.63,61.0,61.33,236550.0,58.9154,58.9537,58.351,58.6667,236550.0
2021-06-17 15:30:00,61.36,61.69,61.12,61.45,309457.0,58.6954,59.0111,58.4658,58.7815,309457.0
2021-06-18 09:30:00,61.38,62.05,60.39,61.06,447106.0,58.7145,59.3554,57.7675,58.4084,447106.0
2021-06-18 10:00:00,61.08,61.59,60.59,61.23,274259.0,58.4276,58.9154,57.9588,58.5711,274259.0
2021-06-18 10:30:00,61.21,61.91,60.93,61.15,205185.0,58.5519,59.2215,58.2841,58.4945,205185.0
2021-06-18 11:00:00,61.13,61.21,60.66,60.81,170647.0,58.4754,58.5519,58.0258,58.1693,170647.0
2021-06-18 11:30:00,60.83,61.37,60.75,61.12,80176.0,58.1884,58.705,58.1119,58.4658,80176.0
2021-06-18 12:00:00,61.1,61.22,60.49,60.59,119590.0,58.4467,58.5615,57.8632,57.9588,119590.0
2021-06-18 12:30:00,60.59,60.61,60.06,60.11,132714.0,57.9588,57.978,57.4519,57.4997,132714.0
2021-06-18 13:00:00,60.09,60.24,59.75,59.76,142413.0,57.4806,57.624,57.1553,57.1649,142413.0
2021-06-18 13:30:00,59.73,60.19,59.73,59.96,97795.0,57.1362,57.5762,57.1362,57.3562,97795.0
2021-06-18 14:00:00,59.94,60.31,59.8,59.81,80948.0,57.3371,57.691,57.2032,57.2127,80948.0
2021-06-18 14:30:00,59.81,59.88,59.36,59.52,228356.0,57.2127,57.2797,56.7823,56.9353,228356.0
2021-06-18 15:00:00,59.52,59.7,59.32,59.45,177108.0,56.9353,57.1075,56.744,56.8684,177108.0
2021-06-18 15:30:00,59.43,59.44,58.58,58.62,323759.0,56.8492,56.8588,56.0361,56.0744,323759.0
2021-06-21 09:30:00,60.48,60.77,59.11,59.2,403223.0,57.8536,58.131,56.5431,56.6292,403223.0
2021-06-21 10:00:00,59.22,60.58,59.03,60.5,399245.0,56.6483,57.9493,56.4666,57.8728,399245.0
2021-06-21 10:30:00,60.52,60.93,60.02,60.6,382097.0,57.8919,58.2841,57.4136,57.9684,382097.0
2021-06-21 11:00:00,60.63,61.09,60.48,60.98,231510.0,57.9971,58.4371,57.8536,58.3319,231510.0
2021-06-21 11:30:00,61.0,61.3,60.6,60.96,222392.0,58.351,58.638,57.9684,58.3128,222392.0
2021-06-21 12:00:00,60.96,61.17,60.81,60.96,64086.0,58.3128,58.5137,58.1693,58.3128,64086.0
2021-06-21 12:30:00,60.96,61.25,60.95,61.12,57470.0,58.3128,58.5902,58.3032,58.4658,57470.0
2021-06-21 13:00:00,61.1,61.4,61.02,61.32,56252.0,58.4467,58.7337,58.3702,58.6571,56252.0
2021-06-21 13:30:00,61.32,61.43,61.15,61.31,79928.0,58.6571,58.7624,58.4945,58.6476,79928.0
2021-06-21 14:00:00,61.28,61.44,61.15,61.19,40834.0,58.6189,58.7719,58.4945,58.5328,40834.0
2021-06-21 14:30:00,61.17,61.29,61.04,61.24,63589.0,58.5137,58.6285,58.3893,58.5806,63589.0
2021-06-21 15:00:00,61.23,61.38,61.08,61.19,68115.0,58.5711,58.7145,58.4276,58.5328,68115.0
2021-06-21 15:30:00,61.18,61.18,60.81,60.89,203401.0,58.5232,58.5232,58.1693,58.2458,203401.0
2021-06-22 09:30:00,60.15,60.5,59.57,59.83,381966.0,57.538,57.8728,56.9831,57.2319,381966.0
2021-06-22 10:00:00,59.82,60.74,59.66,60.47,232046.0,57.2223,58.1023,57.0692,57.8441,232046.0
2021-06-22 10:30:00,60.49,60.63,60.15,60.3,155614.0,57.8632,57.9971,57.538,57.6814,155614.0
2021-06-22 11:00:00,60.36,60.62,60.18,60.18,72416.0,57.7388,57.9875,57.5667,57.5667,72416.0
2021-06-22 11:30:00,60.18,60.19,59.93,60.0,206377.0,57.5667,57.5762,57.3275,57.3945,206377.0
2021-06-22 12:00:00,60.02,60.54,60.01,60.54,106282.0,57.4136,57.911,57.404,57.911,106282.0
2021-06-22 12:30:00,60.5,60.55,60.33,60.47,39064.0,57.8728,57.9206,57.7101,57.8441,39064.0
2021-06-22 13:00:00,60.47,60.66,60.44,60.6,76688.0,57.8441,58.0258,57.8154,57.9684,76688.0
2021-06-22 13:30:00,60.6,60.71,60.4,60.47,189993.0,57.9684,58.0736,57.7771,57.8441,189993.0
2021-06-22 14:00:00,60.47,60.47,60.19,60.42,86217.0,57.8441,57.8441,57.5762,57.7962,86217.0
2021-06-22 14:30:00,60.44,60.96,60.4,60.72,157130.0,57.8154,58.3128,57.7771,58.0832,157130.0
2021-06-22 15:00:00,60.72,60.78,60.5,60.5,85858.0,58.0832,58.1406,57.8728,57.8728,85858.0
2021-06-22 15:30:00,60.52,60.59,60.04,60.07,115252.0,57.8919,57.9588,57.4327,57.4614,115252.0
2021-06-23 09:30:00,61.6,62.23,61.2,62.12,503336.0,58.925,59.5276,58.5424,59.4224,503336.0
2021-06-23 10:00:00,62.1,62.21,61.7,61.95,223136.0,59.4033,59.5085,59.0206,59.2598,223136.0
2021-06-23 10:30:00,61.96,62.04,61.47,61.48,149834.0,59.2694,59.3459,58.8006,58.8102,149834.0
2021-06-23 11:00:00,61.48,61.5,60.96,61.15,150108.0,58.8102,58.8293,58.3128,58.4945,150108.0
2021-06-23 11:30:00,61.14,61.39,61.03,61.2,58946.0,58.485,58.7241,58.3797,58.5424,58946.0
2021-06-23 12:00:00,61.2,61.26,60.86,60.96,61123.0,58.5424,58.5998,58.2171,58.3128,61123.0
2021-06-23 12:30:00,60.97,61.02,60.63,60.82,84672.0,58.3223,58.3702,57.9971,58.1789,84672.0
2021-06-23 13:00:00,60.81,60.89,60.7,60.84,45111.0,58.1693,58.2458,58.0641,58.198,45111.0
2021-06-23 13:30:00,60.84,60.92,60.65,60.69,72332.0,58.198,58.2745,58.0162,58.0545,72332.0
2021-06-23 14:00:00,60.67,60.8,60.39,60.54,298169.0,58.0354,58.1597,57.7675,57.911,298169.0
2021-06-23 14:30:00,60.51,60.51,60.13,60.18,126561.0,57.8823,57.8823,57.5188,57.5667,126561.0
2021-06-23 15:00:00,60.13,60.24,59.82,59.86,138355.0,57.5188,57.624,57.2223,57.2605,138355.0
2021-06-23 15:30:00,59.86,59.88,59.34,59.38,243936.0,57.2605,57.2797,56.7631,56.8014,243936.0
2021-06-24 09:30:00,60.38,60.66,59.89,60.13,326669.0,57.758,58.0258,57.2892,57.5188,326669.0
2021-06-24 10:00:00,60.12,60.61,60.1,60.33,148115.0,57.5093,57.978,57.4901,57.7101,148115.0
2021-06-24 10:30:00,60.36,60.47,59.43,59.68,228382.0,57.7388,57.8441,56.8492,57.0884,228382.0
2021-06-24 11:00:00,59.68,59.83,59.15,59.31,134885.0,57.0884,57.2319,56.5814,56.7344,134885.0
2021-06-24 11:30:00,59.34,59.69,59.34,59.45,77244.0,56.7631,57.0979,56.7631,56.8684,77244.0
2021-06-24 12:00:00,59.46,59.92,59.29,59.83,68843.0,56.8779,57.3179,56.7153,57.2319,68843.0
2021-06-24 12:30:00,59.83,60.06,59.6,59.73,77768.0,57.2319,57.4519,57.0118,57.1362,77768.0
2021-06-24 13:00:00,59.74,59.91,59.56,59.58,82357.0,57.1458,57.3084,56.9736,56.9927,82357.0
2021-06-24 13:30:00,59.57,59.58,59.37,59.48,42661.0,56.9831,56.9927,56.7918,56.8971,42661.0
2021-06-24 14:00:00,59.54,59.79,59.36,59.44,94658.0,56.9544,57.1936,56.7823,56.8588,94658.0
2021-06-24 14:30:00,59.45,59.61,59.39,59.57,54335.0,56.8684,57.0214,56.811,56.9831,54335.0
2021-06-24 15:00:00,59.57,59.66,59.43,59.58,34047.0,56.9831,57.0692,56.8492,56.9927,34047.0
2021-06-24 15:30:00,59.56,59.63,59.27,59.6,155091.0,56.9736,57.0405,56.6962,57.0118,155091.0
2021-06-25 09:30:00,61.17,61.4,60.1,60.37,364360.0,58.5137,58.7337,57.4901,57.7484,364360.0
2021-06-25 10:00:00,60.36,60.36,59.8,60.31,244458.0,57.7388,57.7388,57.2032,57.691,244458.0
2021-06-25 10:30:00,60.24,60.24,59.4,59.58,174004.0,57.624,57.624,56.8205,56.9927,174004.0
2021-06-25 11:00:00,59.58,59.86,59.35,59.8,103072.0,56.9927,57.2605,56.7727,57.2032,103072.0
2021-06-25 11:30:00,59.79,59.87,59.35,59.36,65579.0,57.1936,57.2701,56.7727,56.7823,65579.0
2021-06-25 12:00:00,59.35,59.68,59.26,59.33,81591.0,56.7727,57.0884,56.6866,56.7536,81591.0
2021-06-25 12:30:00,59.33,59.42,59.08,59.1,89415.0,56.7536,56.8397,56.5144,56.5336,89415.0
2021-06-25 13:00:00,59.09,59.44,58.91,59.43,130893.0,56.524,56.8588,56.3518,56.8492,130893.0
2021-06-25 13:30:00,59.43,59.55,59.31,59.49,36086.0,56.8492,56.964,56.7344,56.9066,36086.0
2021-06-25 14:00:00,59.5,59.54,59.21,59.35,59375.0,56.9162,56.9544,56.6388,56.7727,59375.0
2021-06-25 14:30:00,59.36,59.58,59.36,59.55,69327.0,56.7823,56.9927,56.7823,56.964,69327.0
2021-06-25 15:00:00,59.56,59.58,59.38,59.42,54652.0,56.9736,56.9927,56.8014,56.8397,54652.0
2021-06-25 15:30:00,59.44,59.48,59.28,59.33,120655.0,56.8588,56.8971,56.7057,56.7536,120655.0
2021-06-28 09:30:00,59.19,59.65,58.5,58.68,233492.0,56.6196,57.0597,55.9596,56.1318,233492.0
2021-06-28 10:00:00,58.74,59.14,58.55,58.59,212078.0,56.1892,56.5718,56.0074,56.0457,212078.0
2021-06-28 10:30:00,58.6,58.62,57.83,57.94,265268.0,56.0553,56.0744,55.3187,55.4239,265268.0
2021-06-28 11:00:00,57.92,58.46,57.86,57.9,129433.0,55.4048,55.9213,55.3474,55.3857,129433.0
2021-06-28 11:30:00,57.9,58.05,57.74,58.01,123133.0,55.3857,55.5291,55.2326,55.4909,123133.0
2021-06-28 12:00:00,58.05,58.11,57.74,57.79,72061.0,55.5291,55.5865,55.2326,55.2804,72061.0
2021-06-28 12:30:00,57.79,57.92,57.58,57.59,91050.0,55.2804,55.4048,55.0796,55.0891,91050.0
2021-06-28 13:00:00,57.6,57.6,57.2,57.22,153487.0,55.0987,55.0987,54.7161,54.7352,153487.0
2021-06-28 13:30:00,57.23,57.45,57.17,57.42,74328.0,54.7448,54.9552,54.6874,54.9265,74328.0
2021-06-28 14:00:00,57.37,57.57,57.34,57.5,97267.0,54.8787,55.07,54.85,55.003,97267.0
2021-06-28 14:30:00,57.51,57.78,57.5,57.57,93353.0,55.0126,55.2709,55.003,55.07,93353.0
2021-06-28 15:00:00,57.56,57.8,57.56,57.71,69692.0,55.0604,55.29,55.0604,55.2039,69692.0
2021-06-28 15:30:00,57.7,58.05,57.69,58.01,117003.0,55.1943,55.5291,55.1848,55.4909,117003.0
2021-06-29 09:30:00,56.09,57.32,55.72,56.81,336870.0,53.6543,54.8308,53.3003,54.343,336870.0
2021-06-29 10:00:00,56.85,56.85,56.26,56.73,111017.0,54.3813,54.3813,53.8169,54.2665,111017.0
2021-06-29 10:30:00,56.68,56.75,56.3,56.47,66978.0,54.2186,54.2856,53.8551,54.0178,66978.0
2021-06-29 11:00:00,56.5,57.63,56.5,57.63,77393.0,54.0465,55.1274,54.0465,55.1274,77393.0
2021-06-29 11:30:00,57.57,58.02,57.5,57.69,153053.0,55.07,55.5005,55.003,55.1848,153053.0
2021-06-29 12:00:00,57.67,57.77,57.41,57.67,68763.0,55.1657,55.2613,54.9169,55.1657,68763.0
2021-06-29 12:30:00,57.69,57.78,57.42,57.43,31857.0,55.1848,55.2709,54.9265,54.9361,31857.0
2021-06-29 13:00:00,57.39,57.42,57.08,57.08,49462.0,54.8978,54.9265,54.6013,54.6013,49462.0
2021-06-29 13:30:00,57.1,57.19,56.9,56.99,59476.0,54.6204,54.7065,54.4291,54.5152,59476.0
2021-06-29 14:00:00,56.99,57.34,56.93,57.2,61172.0,54.5152,54.85,54.4578,54.7161,61172.0
2021-06-29 14:30:00,57.21,57.27,57.05,57.16,36609.0,54.7256,54.783,54.5726,54.6778,36609.0
2021-06-29 15:00:00,57.17,57.17,56.9,57.01,49837.0,54.6874,54.6874,54.4291,54.5343,49837.0
2021-06-29 15:30:00,56.99,57.09,56.81,56.92,152846.0,54.5152,54.6108,54.343,54.4482,152846.0
2021-06-30 09:30:00,56.84,57.64,56.46,57.5,261014.0,54.3717,55.137,54.0082,55.003,261014.0
2021-06-30 10:00:00,57.52,57.76,57.26,57.76,195646.0,55.0222,55.2517,54.7735,55.2517,195646.0
2021-06-30 10:30:00,57.74,58.05,57.58,57.88,128417.0,55.2326,55.5291,55.0796,55.3665,128417.0
2021-06-30 11:00:00,57.89,57.98,57.45,57.58,47797.0,55.3761,55.4622,54.9552,55.0796,47797.0
2021-06-30 11:30:00,57.58,57.82,57.49,57.8,61208.0,55.0796,55.3091,54.9935,55.29,61208.0
2021-06-30 12:00:00,57.8,58.33,57.79,58.24,84673.0,55.29,55.797,55.2804,55.7109,84673.0
2021-06-30 12:30:00,58.23,58.81,58.14,58.55,90158.0,55.7013,56.2561,55.6152,56.0074,90158.0
2021-06-30 13:00:00,58.56,58.67,58.42,58.63,53150.0,56.017,56.1222,55.8831,56.084,53150.0
2021-06-30 13:30:00,58.6,58.64,58.29,58.31,44741.0,56.0553,56.0935,55.7587,55.7779,44741.0
2021-06-30 14:00:00,58.28,58.35,58.03,58.09,31304.0,55.7492,55.8161,55.51,55.5674,31304.0
2021-06-30 14:30:00,58.12,58.16,57.98,58.12,54914.0,55.5961,55.6344,55.4622,55.5961,54914.0
2021-06-30 15:00:00,58.05,58.19,57.91,58.18,36812.0,55.5291,55.6631,55.3952,55.6535,36812.0
2021-06-30 15:30:00,58.16,58.33,57.97,58.06,108081.0,55.6344,55.797,55.4526,55.5387,108081.0
2021-07-01 09:30:00,59.8,59.84,58.67,58.71,305268.0,57.2032,57.2414,56.1222,56.1605,305268.0
2021-07-01 10:00:00,58.71,59.07,58.24,58.42,248852.0,56.1605,56.5049,55.7109,55.8831,248852.0
2021-07-01 10:30:00,58.39,58.42,57.92,58.0,189956.0,55.8544,55.8831,55.4048,55.4813,189956.0
2021-07-01 11:00:00,58.01,58.05,57.3,57.57,275269.0,55.4909,55.5291,54.8117,55.07,275269.0
2021-07-01 11:30:00,57.59,57.9,57.58,57.88,91219.0,55.0891,55.3857,55.0796,55.3665,91219.0
2021-07-01 12:00:00,57.87,58.13,57.75,58.1,63409.0,55.357,55.6057,55.2422,55.577,63409.0
2021-07-01 12:30:00,58.13,58.17,57.96,58.15,61905.0,55.6057,55.6439,55.4431,55.6248,61905.0
2021-07-01 13:00:00,58.13,58.52,58.12,58.49,224091.0,55.6057,55.9787,55.5961,55.95,224091.0
2021-07-01 13:30:00,58.49,58.54,58.3,58.37,44397.0,55.95,55.9979,55.7683,55.8353,44397.0
2021-07-01 14:00:00,58.39,58.52,58.25,58.37,30661.0,55.8544,55.9787,55.7205,55.8353,30661.0
2021-07-01 14:30:00,58.36,58.47,58.23,58.42,47565.0,55.8257,55.9309,55.7013,55.8831,47565.0
2021-07-01 15:00:00,58.42,58.47,58.3,58.31,33388.0,55.8831,55.9309,55.7683,55.7779,33388.0
2021-07-01 15:30:00,58.29,58.29,57.9,57.99,143257.0,55.7587,55.7587,55.3857,55.4718,143257.0
2021-07-02 09:30:00,59.5,60.06,58.65,59.06,537902.0,56.9162,57.4519,56.1031,56.4953,537902.0
2021-07-02 10:00:00,59.06,59.18,58.26,58.86,174400.0,56.4953,56.6101,55.73,56.304,174400.0
2021-07-02 10:30:00,58.92,59.14,58.8,59.0,88338.0,56.3614,56.5718,56.2466,56.4379,88338.0
2021-07-02 11:00:00,59.01,59.39,58.8,59.35,67315.0,56.4475,56.811,56.2466,56.7727,67315.0
2021-07-02 11:30:00,59.36,59.38,58.88,58.94,67032.0,56.7823,56.8014,56.3231,56.3805,67032.0
2021-07-02 12:00:00,58.96,59.06,58.81,59.06,65966.0,56.3996,56.4953,56.2561,56.4953,65966.0
2021-07-02 12:30:00,59.08,59.15,58.77,58.88,42794.0,56.5144,56.5814,56.2179,56.3231,42794.0
2021-07-02 13:00:00,58.86,59.12,58.78,58.99,50358.0,56.304,56.5527,56.2274,56.4283,50358.0
2021-07-02 13:30:00,59.0,59.35,59.0,59.32,54179.0,56.4379,56.7727,56.4379,56.744,54179.0
2021-07-02 14:00:00,59.33,59.69,59.32,59.65,224405.0,56.7536,57.0979,56.744,57.0597,224405.0
2021-07-02 14:30:00,59.66,59.83,59.63,59.76,127435.0,57.0692,57.2319,57.0405,57.1649,127435.0
2021-07-02 15:00:00,59.77,60.1,59.76,59.78,200568.0,57.1745,57.4901,57.1649,57.184,200568.0
2021-07-02 15:30:00,59.76,59.82,59.45,59.59,144358.0,57.1649,57.2223,56.8684,57.0023,144358.0
2021-07-06 09:30:00,61.5,61.72,60.4,61.23,568754.0,58.8293,59.0398,57.7771,58.5711,568754.0
2021-07-06 10:00:00,61.25,61.44,60.47,60.47,476585.0,58.5902,58.7719,57.8441,57.8441,476585.0
2021-07-06 10:30:00,60.47,60.67,60.0,60.0,243961.0,57.8441,58.0354,57.3945,57.3945,243961.0
2021-07-06 11:00:00,60.0,60.16,59.56,59.86,283406.0,57.3945,57.5475,56.9736,57.2605,283406.0
2021-07-06 11:30:00,59.84,59.94,59.3,59.34,104210.0,57.2414,57.3371,56.7249,56.7631,104210.0
2021-07-06 12:00:00,59.36,59.36,58.66,59.09,206918.0,56.7823,56.7823,56.1127,56.524,206918.0
2021-07-06 12:30:00,59.07,59.07,58.67,58.9,80600.0,56.5049,56.5049,56.1222,56.3422,80600.0
2021-07-06 13:00:00,58.95,59.29,58.79,58.98,86679.0,56.3901,56.7153,56.237,56.4188,86679.0
2021-07-06 13:30:00,58.96,59.29,58.83,59.29,56906.0,56.3996,56.7153,56.2753,56.7153,56906.0
2021-07-06 14:00:00,59.27,59.53,59.2,59.47,66807.0,56.6962,56.9449,56.6292,56.8875,66807.0
2021-07-06 14:30:00,59.53,59.74,59.5,59.55,82919.0,56.9449,57.1458,56.9162,56.964,82919.0
2021-07-06 15:00:00,59.56,59.86,59.51,59.84,73720.0,56.9736,57.2605,56.9257,57.2414,73720.0
2021-07-06 15:30:00,59.84,60.0,59.76,59.81,164934.0,57.2414,57.3945,57.1649,57.2127,164934.0
2021-07-07 09:30:00,60.67,60.81,60.1,60.54,397546.0,58.0354,58.1693,57.4901,57.911,397546.0
2021-07-07 10:00:00,60.58,60.58,59.33,59.34,365050.0,57.9493,57.9493,56.7536,56.7631,365050.0
2021-07-07 10:30:00,59.32,59.93,59.09,59.9,250898.0,56.744,57.3275,56.524,57.2988,250898.0
2021-07-07 11:00:00,59.9,60.08,59.48,59.6,86550.0,57.2988,57.471,56.8971,57.0118,86550.0
2021-07-07 11:30:00,59.56,60.01,59.45,59.69,54777.0,56.9736,57.404,56.8684,57.0979,54777.0
2021-07-07 12:00:00,59.71,60.21,59.71,59.92,33793.0,57.1171,57.5954,57.1171,57.3179,33793.0
2021-07-07 12:30:00,59.9,59.97,59.67,59.87,38667.0,57.2988,57.3658,57.0788,57.2701,38667.0
2021-07-07 13:00:00,59.9,59.9,59.62,59.76,22425.0,57.2988,57.2988,57.031,57.1649,22425.0
2021-07-07 13:30:00,59.7,60.1,59.63,59.95,54659.0,57.1075,57.4901,57.0405,57.3466,54659.0
2021-07-07 14:00:00,59.94,60.61,59.85,60.27,271485.0,57.3371,57.978,57.251,57.6527,271485.0
2021-07-07 14:30:00,60.24,60.28,59.79,59.87,61665.0,57.624,57.6623,57.1936,57.2701,61665.0
2021-07-07 15:00:00,59.87,60.03,59.74,60.0,81758.0,57.2701,57.4232,57.1458,57.3945,81758.0
2021-07-07 15:30:00,60.03,60.18,59.85,60.04,226674.0,57.4232,57.5667,57.251,57.4327,226674.0
2021-07-08 09:30:00,60.08,60.37,58.67,59.1,262133.0,57.471,57.7484,56.1222,56.5336,262133.0
2021-07-08 10:00:00,59.15,59.23,58.17,58.4,169265.0,56.5814,56.6579,55.6439,55.864,169265.0
2021-07-08 10:30:00,58.42,58.44,57.42,57.42,216722.0,55.8831,55.9022,54.9265,54.9265,216722.0
2021-07-08 11:00:00,57.45,57.49,55.95,56.21,457297.0,54.9552,54.9935,53.5203,53.7691,457297.0
2021-07-08 11:30:00,56.2,56.84,56.14,56.77,229662.0,53.7595,54.3717,53.7021,54.3047,229662.0
2021-07-08 12:00:00,56.75,57.0,56.55,56.71,130291.0,54.2856,54.5247,54.0943,54.2473,130291.0
2021-07-08 12:30:00,56.71,56.96,56.47,56.87,93442.0,54.2473,54.4865,54.0178,54.4004,93442.0
2021-07-08 13:00:00,56.86,57.14,56.7,56.82,103589.0,54.3908,54.6587,54.2378,54.3526,103589.0
2021-07-08 13:30:00,56.81,56.88,56.58,56.75,52760.0,54.343,54.41,54.123,54.2856,52760.0
2021-07-08 14:00:00,56.74,56.75,56.31,56.31,79050.0,54.276,54.2856,53.8647,53.8647,79050.0
2021-07-08 14:30:00,56.32,56.65,56.15,56.65,67007.0,53.8743,54.1899,53.7117,54.1899,67007.0
2021-07-08 15:00:00,56.63,56.69,56.22,56.67,89214.0,54.1708,54.2282,53.7786,54.2091,89214.0
2021-07-08 15:30:00,56.66,57.0,56.41,57.0,162695.0,54.1995,54.5247,53.9604,54.5247,162695.0
2021-07-09 09:30:00,57.38,58.65,57.22,58.46,442604.0,54.8882,56.1031,54.7352,55.9213,442604.0
2021-07-09 10:00:00,58.49,59.16,58.49,58.94,232883.0,55.95,56.5909,55.95,56.3805,232883.0
2021-07-09 10:30:00,58.97,59.14,58.62,59.08,143862.0,56.4092,56.5718,56.0744,56.5144,143862.0
2021-07-09 11:00:00,59.09,59.23,58.72,59.02,107821.0,56.524,56.6579,56.1701,56.457,107821.0
2021-07-09 11:30:00,58.97,59.05,58.76,58.82,62928.0,56.4092,56.4857,56.2083,56.2657,62928.0
2021-07-09 12:00:00,58.84,59.27,58.84,59.06,92006.0,56.2848,56.6962,56.2848,56.4953,92006.0
2021-07-09 12:30:00,59.08,59.44,59.05,59.44,70767.0,56.5144,56.8588,56.4857,56.8588,70767.0
2021-07-09 13:00:00,59.46,59.64,59.39,59.41,89045.0,56.8779,57.0501,56.811,56.8301,89045.0
2021-07-09 13:30:00,59.41,59.45,59.26,59.35,34900.0,56.8301,56.8684,56.6866,56.7727,34900.0
2021-07-09 14:00:00,59.32,59.65,59.32,59.53,48501.0,56.744,57.0597,56.744,56.9449,48501.0
2021-07-09 14:30:00,59.51,59.61,59.41,59.6,54304.0,56.9257,57.0214,56.8301,57.0118,54304.0
2021-07-09 15:00:00,59.6,59.64,59.42,59.61,55845.0,57.0118,57.0501,56.8397,57.0214,55845.0
2021-07-09 15:30:00,59.6,59.6,59.11,59.25,193238.0,57.0118,57.0118,56.5431,56.677,193238.0
2021-07-12 09:30:00,58.79,58.9,58.14,58.42,344997.0,56.237,56.3422,55.6152,55.8831,344997.0
2021-07-12 10:00:00,58.39,59.3,58.31,59.26,238568.0,55.8544,56.7249,55.7779,56.6866,238568.0
2021-07-12 10:30:00,59.24,59.9,59.24,59.71,158915.0,56.6675,57.2988,56.6675,57.1171,158915.0
2021-07-12 11:00:00,59.69,59.84,59.44,59.77,63582.0,57.0979,57.2414,56.8588,57.1745,63582.0
2021-07-12 11:30:00,59.8,59.82,59.15,59.34,49834.0,57.2032,57.2223,56.5814,56.7631,49834.0
2021-07-12 12:00:00,59.45,59.51,58.91,58.97,35529.0,56.8684,56.9257,56.3518,56.4092,35529.0
2021-07-12 12:30:00,59.0,59.23,58.96,59.0,45146.0,56.4379,56.6579,56.3996,56.4379,45146.0
2021-07-12 13:00:00,59.02,59.21,58.87,59.04,39866.0,56.457,56.6388,56.3135,56.4762,39866.0
2021-07-12 13:30:00,59.04,59.12,58.89,59.03,16759.0,56.4762,56.5527,56.3327,56.4666,16759.0
2021-07-12 14:00:00,59.03,59.09,58.27,58.34,58679.0,56.4666,56.524,55.7396,55.8066,58679.0
2021-07-12 14:30:00,58.32,58.47,58.21,58.24,73131.0,55.7874,55.9309,55.6822,55.7109,73131.0
2021-07-12 15:00:00,58.23,58.28,57.36,57.51,264021.0,55.7013,55.7492,54.8691,55.0126,264021.0
2021-07-12 15:30:00,57.48,57.87,57.45,57.63,216707.0,54.9839,55.357,54.9552,55.1274,216707.0
2021-07-13 09:30:00,57.81,59.86,57.75,59.59,393022.0,55.2996,57.2605,55.2422,57.0023,393022.0
2021-07-13 10:00:00,59.59,60.36,59.23,60.27,176256.0,57.0023,57.7388,56.6579,57.6527,176256.0
2021-07-13 10:30:00,60.29,60.56,60.12,60.21,177223.0,57.6719,57.9302,57.5093,57.5954,177223.0
2021-07-13 11:00:00,60.21,60.56,60.15,60.34,79771.0,57.5954,57.9302,57.538,57.7197,79771.0
2021-07-13 11:30:00,60.33,60.93,60.25,60.92,99652.0,57.7101,58.2841,57.6336,58.2745,99652.0
2021-07-13 12:00:00,60.93,61.08,60.81,60.87,66327.0,58.2841,58.4276,58.1693,58.2267,66327.0
2021-07-13 12:30:00,60.89,60.96,60.38,60.48,55152.0,58.2458,58.3128,57.758,57.8536,55152.0
2021-07-13 13:00:00,60.45,60.45,59.85,60.07,72925.0,57.8249,57.8249,57.251,57.4614,72925.0
2021-07-13 13:30:00,60.07,60.07,59.58,59.65,54508.0,57.4614,57.4614,56.9927,57.0597,54508.0
2021-07-13 14:00:00,59.61,59.63,59.08,59.59,72377.0,57.0214,57.0405,56.5144,57.0023,72377.0
2021-07-13 14:30:00,59.55,59.55,59.17,59.28,58125.0,56.964,56.964,56.6005,56.7057,58125.0
2021-07-13 15:00:00,59.27,59.36,59.0,59.0,85197.0,56.6962,56.7823,56.4379,56.4379,85197.0
2021-07-13 15:30:00,59.05,59.09,58.8,58.97,152545.0,56.4857,56.524,56.2466,56.4092,152545.0
2021-07-14 09:30:00,61.59,61.95,60.08,60.39,436279.0,58.9154,59.2598,57.471,57.7675,436279.0
2021-07-14 10:00:00,60.42,60.71,60.01,60.12,278712.0,57.7962,58.0736,57.404,57.5093,278712.0
2021-07-14 10:30:00,60.11,60.8,59.94,60.43,120892.0,57.4997,58.1597,57.3371,57.8058,120892.0
2021-07-14 11:00:00,60.42,61.06,60.17,60.88,113036.0,57.7962,58.4084,57.5571,58.2363,113036.0
2021-07-14 11:30:00,60.84,61.04,60.14,60.45,119834.0,58.198,58.3893,57.5284,57.8249,119834.0
2021-07-14 12:00:00,60.42,60.63,59.97,60.4,104930.0,57.7962,57.9971,57.3658,57.7771,104930.0
2021-07-14 12:30:00,60.42,60.58,60.15,60.4,81398.0,57.7962,57.9493,57.538,57.7771,81398.0
2021-07-14 13:00:00,60.4,60.72,60.37,60.67,64365.0,57.7771,58.0832,57.7484,58.0354,64365.0
2021-07-14 13:30:00,60.63,60.97,60.63,60.8,96226.0,57.9971,58.3223,57.9971,58.1597,96226.0
2021-07-14 14:00:00,60.81,61.29,60.78,61.14,95214.0,58.1693,58.6285,58.1406,58.485,95214.0
2021-07-14 14:30:00,61.14,61.17,60.81,60.85,123211.0,58.485,58.5137,58.1693,58.2076,123211.0
2021-07-14 15:00:00,60.86,61.01,60.82,60.88,119449.0,58.2171,58.3606,58.1789,58.2363,119449.0
2021-07-14 15:30:00,60.91,60.98,60.47,60.55,164391.0,58.265,58.3319,57.8441,57.9206,164391.0
2021-07-15 09:30:00,60.69,61.35,60.17,60.74,202009.0,58.0545,58.6858,57.5571,58.1023,202009.0
2021-07-15 10:00:00,60.7,61.21,60.47,60.73,84602.0,58.0641,58.5519,57.8441,58.0928,84602.0
2021-07-15 10:30:00,60.85,60.99,60.12,60.46,121084.0,58.2076,58.3415,57.5093,57.8345,121084.0
2021-07-15 11:00:00,60.46,60.9,60.3,60.82,85602.0,57.8345,58.2554,57.6814,58.1789,85602.0
2021-07-15 11:30:00,60.79,61.2,60.79,61.0,95958.0,58.1502,58.5424,58.1502,58.351,95958.0
2021-07-15 12:00:00,60.98,61.16,60.88,61.08,70386.0,58.3319,58.5041,58.2363,58.4276,70386.0
2021-07-15 12:30:00,61.03,61.06,60.66,60.83,40793.0,58.3797,58.4084,58.0258,58.1884,40793.0
2021-07-15 13:00:00,60.86,60.88,60.47,60.61,25447.0,58.2171,58.2363,57.8441,57.978,25447.0
2021-07-15 13:30:00,60.59,61.06,60.59,60.9,38870.0,57.9588,58.4084,57.9588,58.2554,38870.0
2021-07-15 14:00:00,60.89,60.91,60.47,60.84,70396.0,58.2458,58.265,57.8441,58.198,70396.0
2021-07-15 14:30:00,60.85,60.92,60.66,60.85,30655.0,58.2076,58.2745,58.0258,58.2076,30655.0
2021-07-15 15:00:00,60.86,61.37,60.75,61.37,181401.0,58.2171,58.705,58.1119,58.705,181401.0
2021-07-15 15:30:00,61.39,61.51,61.25,61.3,255079.0,58.7241,58.8389,58.5902,58.638,255079.0
2021-07-16 09:30:00,60.5,60.68,59.92,60.34,230066.0,57.8728,58.0449,57.3179,57.7197,230066.0
2021-07-16 10:00:00,60.31,60.42,58.52,58.65,478424.0,57.691,57.7962,55.9787,56.1031,478424.0
2021-07-16 10:30:00,58.62,59.07,58.5,58.94,207784.0,56.0744,56.5049,55.9596,56.3805,207784.0
2021-07-16 11:00:00,58.9,58.98,58.34,58.37,128170.0,56.3422,56.4188,55.8066,55.8353,128170.0
2021-07-16 11:30:00,58.4,58.82,58.2,58.76,96276.0,55.864,56.2657,55.6726,56.2083,96276.0
2021-07-16 12:00:00,58.76,59.19,58.63,59.0,88441.0,56.2083,56.6196,56.084,56.4379,88441.0
2021-07-16 12:30:00,58.98,58.99,58.43,58.54,33020.0,56.4188,56.4283,55.8926,55.9979,33020.0
2021-07-16 13:00:00,58.54,58.64,58.28,58.34,52215.0,55.9979,56.0935,55.7492,55.8066,52215.0
2021-07-16 13:30:00,58.33,58.39,57.72,57.84,125250.0,55.797,55.8544,55.2135,55.3283,125250.0
2021-07-16 14:00:00,57.81,58.09,57.58,58.03,210980.0,55.2996,55.5674,55.0796,55.51,210980.0
2021-07-16 14:30:00,58.03,58.2,57.87,57.98,74379.0,55.51,55.6726,55.357,55.4622,74379.0
2021-07-16 15:00:00,57.96,57.96,57.38,57.55,158470.0,55.4431,55.4431,54.8882,55.0509,158470.0
2021-07-16 15:30:00,57.54,57.87,57.31,57.6,239740.0,55.0413,55.357,54.8213,55.0987,239740.0
2021-07-19 09:30:00,56.21,56.97,55.8,56.75,380681.0,53.7691,54.496,53.3769,54.2856,380681.0
2021-07-19 10:00:00,56.72,56.77,55.49,56.2,228625.0,54.2569,54.3047,53.0803,53.7595,228625.0
2021-07-19 10:30:00,56.17,56.41,55.57,55.66,128784.0,53.7308,53.9604,53.1568,53.2429,128784.0
2021-07-19 11:00:00,55.72,55.72,54.64,54.71,277097.0,53.3003,53.3003,52.2672,52.3342,277097.0
2021-07-19 11:30:00,54.7,55.14,54.53,55.04,142514.0,52.3246,52.7455,52.162,52.6499,142514.0
2021-07-19 12:00:00,55.02,55.02,54.3,54.58,154783.0,52.6307,52.6307,51.942,52.2098,154783.0
2021-07-19 12:30:00,54.57,54.58,54.08,54.4,153611.0,52.2003,52.2098,51.7315,52.0377,153611.0
2021-07-19 13:00:00,54.4,54.61,54.26,54.35,63854.0,52.0377,52.2385,51.9037,51.9898,63854.0
2021-07-19 13:30:00,54.33,54.61,54.14,54.36,63745.0,51.9707,52.2385,51.7889,51.9994,63745.0
2021-07-19 14:00:00,54.35,54.61,54.28,54.57,62900.0,51.9898,52.2385,51.9229,52.2003,62900.0
2021-07-19 14:30:00,54.58,54.73,54.35,54.52,85257.0,52.2098,52.3533,51.9898,52.1524,85257.0
2021-07-19 15:00:00,54.54,54.73,54.4,54.42,96711.0,52.1716,52.3533,52.0377,52.0568,96711.0
2021-07-19 15:30:00,54.45,55.3,54.44,55.21,185782.0,52.0855,52.8986,52.0759,52.8125,185782.0
2021-07-20 09:30:00,55.88,57.18,55.57,56.83,316119.0,53.4534,54.6969,53.1568,54.3621,316119.0
2021-07-20 10:00:00,56.83,57.11,56.58,56.72,129933.0,54.3621,54.63,54.123,54.2569,129933.0
2021-07-20 10:30:00,56.71,56.78,55.19,55.64,368449.0,54.2473,54.3143,52.7933,53.2238,368449.0
2021-07-20 11:00:00,55.67,55.78,55.25,55.5,225112.0,53.2525,53.3577,52.8507,53.0899,225112.0
2021-07-20 11:30:00,55.48,55.71,55.41,55.63,143402.0,53.0708,53.2908,53.0038,53.2142,143402.0
2021-07-20 12:00:00,55.66,56.09,55.59,56.05,49192.0,53.2429,53.6543,53.176,53.616,49192.0
2021-07-20 12:30:00,56.03,56.15,55.91,56.04,19372.0,53.5969,53.7117,53.4821,53.6064,19372.0
2021-07-20 13:00:00,55.98,55.98,55.18,55.21,103018.0,53.549,53.549,52.7838,52.8125,103018.0
2021-07-20 13:30:00,55.3,55.45,55.04,55.16,99342.0,52.8986,53.0421,52.6499,52.7646,99342.0
2021-07-20 14:00:00,55.21,55.42,54.85,54.89,91035.0,52.8125,53.0134,52.4681,52.5064,91035.0
2021-07-20 14:30:00,54.89,54.96,54.68,54.85,74969.0,52.5064,52.5733,52.3055,52.4681,74969.0
2021-07-20 15:00:00,54.83,55.25,54.8,55.14,82373.0,52.449,52.8507,52.4203,52.7455,82373.0
2021-07-20 15:30:00,55.19,55.51,55.12,55.5,141515.0,52.7933,53.0995,52.7264,53.0899,141515.0
2021-07-21 09:30:00,54.6,55.64,54.39,55.55,231092.0,52.229,53.2238,52.0281,53.1377,231092.0
2021-07-21 10:00:00,55.54,55.62,55.02,55.36,149947.0,53.1281,53.2047,52.6307,52.956,149947.0
2021-07-21 10:30:00,55.37,55.71,55.13,55.69,64134.0,52.9655,53.2908,52.736,53.2716,64134.0
2021-07-21 11:00:00,55.64,56.12,55.63,56.1,73954.0,53.2238,53.683,53.2142,53.6638,73954.0
2021-07-21 11:30:00,56.13,56.63,56.02,56.45,109155.0,53.6925,54.1708,53.5873,53.9986,109155.0
2021-07-21 12:00:00,56.41,56.56,56.25,56.26,55617.0,53.9604,54.1039,53.8073,53.8169,55617.0
2021-07-21 12:30:00,56.28,56.55,56.13,56.37,41132.0,53.836,54.0943,53.6925,53.9221,41132.0
2021-07-21 13:00:00,56.51,56.67,56.37,56.54,38265.0,54.056,54.2091,53.9221,54.0847,38265.0
2021-07-21 13:30:00,56.52,56.74,56.46,56.53,55423.0,54.0656,54.276,54.0082,54.0752,55423.0
2021-07-21 14:00:00,56.52,56.76,56.31,56.38,56637.0,54.0656,54.2952,53.8647,53.9317,56637.0
2021-07-21 14:30:00,56.36,56.71,56.31,56.64,54610.0,53.9125,54.2473,53.8647,54.1804,54610.0
2021-07-21 15:00:00,56.63,56.88,56.62,56.68,86357.0,54.1708,54.41,54.1612,54.2186,86357.0
2021-07-21 15:30:00,56.7,56.77,56.4,56.48,145761.0,54.2378,54.3047,53.9508,54.0273,145761.0
2021-07-22 09:30:00,56.8,56.81,54.63,54.94,380522.0,54.3334,54.343,52.2577,52.5542,380522.0
2021-07-22 10:00:00,54.95,55.87,54.93,55.68,191469.0,52.5638,53.4438,52.5446,53.2621,191469.0
2021-07-22 10:30:00,55.68,55.93,55.4,55.49,81001.0,53.2621,53.5012,52.9942,53.0803,81001.0
2021-07-22 11:00:00,55.47,55.97,55.19,55.97,62354.0,53.0612,53.5395,52.7933,53.5395,62354.0
2021-07-22 11:30:00,55.96,56.52,55.89,56.32,109966.0,53.5299,54.0656,53.4629,53.8743,109966.0
2021-07-22 12:00:00,56.34,56.62,56.33,56.47,50578.0,53.8934,54.1612,53.8838,54.0178,50578.0
2021-07-22 12:30:00,56.43,56.71,56.38,56.55,60183.0,53.9795,54.2473,53.9317,54.0943,60183.0
2021-07-22 13:00:00,56.53,56.68,56.23,56.23,37949.0,54.0752,54.2186,53.7882,53.7882,37949.0
2021-07-22 13:30:00,56.25,56.38,56.06,56.29,28524.0,53.8073,53.9317,53.6256,53.8456,28524.0
2021-07-22 14:00:00,56.27,56.46,56.21,56.28,50780.0,53.8264,54.0082,53.7691,53.836,50780.0
2021-07-22 14:30:00,56.28,56.33,56.06,56.27,42404.0,53.836,53.8838,53.6256,53.8264,42404.0
2021-07-22 15:00:00,56.29,56.37,56.08,56.2,43388.0,53.8456,53.9221,53.6447,53.7595,43388.0
2021-07-22 15:30:00,56.23,56.25,55.83,55.84,140117.0,53.7882,53.8073,53.4056,53.4151,140117.0
2021-07-23 09:30:00,55.28,55.43,54.59,54.88,225561.0,52.8794,53.0229,52.2194,52.4968,225561.0
2021-07-23 10:00:00,54.87,54.9,54.22,54.56,168290.0,52.4872,52.5159,51.8655,52.1907,168290.0
2021-07-23 10:30:00,54.5,54.6,54.21,54.56,118858.0,52.1333,52.229,51.8559,52.1907,118858.0
2021-07-23 11:00:00,54.6,55.13,54.52,55.06,117915.0,52.229,52.736,52.1524,52.669,117915.0
2021-07-23 11:30:00,55.08,55.5,55.08,55.37,84898.0,52.6881,53.0899,52.6881,52.9655,84898.0
2021-07-23 12:00:00,55.41,55.51,55.22,55.35,56075.0,53.0038,53.0995,52.822,52.9464,56075.0
2021-07-23 12:30:00,55.32,55.35,55.12,55.15,54656.0,52.9177,52.9464,52.7264,52.7551,54656.0
2021-07-23 13:00:00,55.16,55.35,55.03,55.12,23806.0,52.7646,52.9464,52.6403,52.7264,23806.0
2021-07-23 13:30:00,55.1,55.34,55.04,55.17,31605.0,52.7073,52.9368,52.6499,52.7742,31605.0
2021-07-23 14:00:00,55.15,55.25,54.81,54.88,25250.0,52.7551,52.8507,52.4298,52.4968,25250.0
2021-07-23 14:30:00,54.89,54.95,54.79,54.83,25980.0,52.5064,52.5638,52.4107,52.449,25980.0
2021-07-23 15:00:00,54.85,54.86,54.71,54.83,42267.0,52.4681,52.4777,52.3342,52.449,42267.0
2021-07-23 15:30:00,54.82,55.13,54.82,54.95,217507.0,52.4394,52.736,52.4394,52.5638,217507.0
2021-07-26 09:30:00,54.77,56.93,54.45,56.65,316937.0,52.3916,54.4578,52.0855,54.1899,316937.0
2021-07-26 10:00:00,56.66,56.68,56.05,56.41,144809.0,54.1995,54.2186,53.616,53.9604,144809.0
2021-07-26 10:30:00,56.43,56.98,56.13,56.88,120861.0,53.9795,54.5056,53.6925,54.41,120861.0
2021-07-26 11:00:00,56.89,56.89,55.93,56.14,171265.0,54.4195,54.4195,53.5012,53.7021,171265.0
2021-07-26 11:30:00,56.18,56.69,56.18,56.52,62788.0,53.7404,54.2282,53.7404,54.0656,62788.0
2021-07-26 12:00:00,56.55,56.61,56.4,56.43,35506.0,54.0943,54.1517,53.9508,53.9795,35506.0
2021-07-26 12:30:00,56.39,56.74,56.39,56.65,91369.0,53.9412,54.276,53.9412,54.1899,91369.0
2021-07-26 13:00:00,56.66,56.66,56.31,56.45,52165.0,54.1995,54.1995,53.8647,53.9986,52165.0
2021-07-26 13:30:00,56.43,56.49,56.26,56.31,53858.0,53.9795,54.0369,53.8169,53.8647,53858.0
2021-07-26 14:00:00,56.36,56.37,56.1,56.33,39246.0,53.9125,53.9221,53.6638,53.8838,39246.0
2021-07-26 14:30:00,56.29,56.42,56.26,56.34,20253.0,53.8456,53.9699,53.8169,53.8934,20253.0
2021-07-26 15:00:00,56.31,56.43,56.1,56.15,34574.0,53.8647,53.9795,53.6638,53.7117,34574.0
2021-07-26 15:30:00,56.15,56.26,56.03,56.14,171611.0,53.7117,53.8169,53.5969,53.7021,171611.0
2021-07-27 09:30:00,56.64,56.69,55.41,55.7,244610.0,54.1804,54.2282,53.0038,53.2812,244610.0
2021-07-27 10:00:00,55.71,56.15,55.57,55.6,144411.0,53.2908,53.7117,53.1568,53.1855,144411.0
2021-07-27 10:30:00,55.52,56.03,55.47,55.96,120786.0,53.109,53.5969,53.0612,53.5299,120786.0
2021-07-27 11:00:00,55.95,56.27,55.76,56.23,91496.0,53.5203,53.8264,53.3386,53.7882,91496.0
2021-07-27 11:30:00,56.22,56.24,55.71,55.73,61523.0,53.7786,53.7977,53.2908,53.3099,61523.0
2021-07-27 12:00:00,55.71,55.86,55.59,55.81,67664.0,53.2908,53.4343,53.176,53.3864,67664.0
2021-07-27 12:30:00,55.83,56.23,55.77,56.14,45700.0,53.4056,53.7882,53.3482,53.7021,45700.0
2021-07-27 13:00:00,56.15,56.45,56.13,56.44,49285.0,53.7117,53.9986,53.6925,53.9891,49285.0
2021-07-27 13:30:00,56.48,56.75,56.41,56.66,75619.0,54.0273,54.2856,53.9604,54.1995,75619.0
2021-07-27 14:00:00,56.66,56.88,56.62,56.75,63485.0,54.1995,54.41,54.1612,54.2856,63485.0
2021-07-27 14:30:00,56.73,56.77,56.49,56.52,33519.0,54.2665,54.3047,54.0369,54.0656,33519.0
2021-07-27 15:00:00,56.52,56.57,56.3,56.32,54372.0,54.0656,54.1134,53.8551,53.8743,54372.0
2021-07-27 15:30:00,56.33,56.73,56.25,56.71,103951.0,53.8838,54.2665,53.8073,54.2473,103951.0
2021-07-28 09:30:00,56.0,56.69,55.99,56.21,163140.0,53.5682,54.2282,53.5586,53.7691,163140.0
2021-07-28 10:00:00,56.24,57.0,56.24,56.58,140841.0,53.7977,54.5247,53.7977,54.123,140841.0
2021-07-28 10:30:00,56.64,56.99,56.63,56.86,73116.0,54.1804,54.5152,54.1708,54.3908,73116.0
2021-07-28 11:00:00,56.84,57.2,56.8,57.15,57401.0,54.3717,54.7161,54.3334,54.6682,57401.0
2021-07-28 11:30:00,57.15,57.4,57.13,57.23,66946.0,54.6682,54.9074,54.6491,54.7448,66946.0
2021-07-28 12:00:00,57.25,57.3,56.95,57.12,29809.0,54.7639,54.8117,54.4769,54.6395,29809.0
2021-07-28 12:30:00,57.12,57.3,57.02,57.3,16854.0,54.6395,54.8117,54.5439,54.8117,16854.0
2021-07-28 13:00:00,57.32,57.44,56.93,56.95,50715.0,54.8308,54.9456,54.4578,54.4769,50715.0
2021-07-28 13:30:00,56.97,57.0,56.51,56.54,46704.0,54.496,54.5247,54.056,54.0847,46704.0
2021-07-28 14:00:00,56.58,56.99,55.71,56.79,269412.0,54.123,54.5152,53.2908,54.3239,269412.0
2021-07-28 14:30:00,56.79,57.6,56.19,57.39,262328.0,54.3239,55.0987,53.7499,54.8978,262328.0
2021-07-28 15:00:00,57.45,58.07,57.37,58.0,135515.0,54.9552,55.5483,54.8787,55.4813,135515.0
2021-07-28 15:30:00,57.98,58.44,57.92,58.38,248542.0,55.4622,55.9022,55.4048,55.8448,248542.0
2021-07-29 09:30:00,60.4,61.8,60.19,61.4,802530.0,57.7771,59.1163,57.5762,58.7337,802530.0
2021-07-29 10:00:00,61.38,61.79,60.92,61.5,237431.0,58.7145,59.1067,58.2745,58.8293,237431.0
2021-07-29 10:30:00,61.51,61.8,61.18,61.5,156211.0,58.8389,59.1163,58.5232,58.8293,156211.0
2021-07-29 11:00:00,61.52,61.89,61.23,61.83,184969.0,58.8485,59.2024,58.5711,59.145,184969.0
2021-07-29 11:30:00,61.82,62.42,61.63,62.15,408238.0,59.1354,59.7094,58.9537,59.4511,408238.0
2021-07-29 12:00:00,62.16,62.27,61.93,62.26,96736.0,59.4607,59.5659,59.2407,59.5563,96736.0
2021-07-29 12:30:00,62.27,62.3,61.93,62.26,68610.0,59.5659,59.5946,59.2407,59.5563,68610.0
2021-07-29 13:00:00,62.19,62.29,61.96,62.01,58760.0,59.4894,59.585,59.2694,59.3172,58760.0
2021-07-29 13:30:00,62.03,62.18,61.75,61.89,81072.0,59.3363,59.4798,59.0685,59.2024,81072.0
2021-07-29 14:00:00,61.87,61.96,61.61,61.62,39155.0,59.1833,59.2694,58.9346,58.9441,39155.0
2021-07-29 14:30:00,61.61,61.77,61.59,61.72,89285.0,58.9346,59.0876,58.9154,59.0398,89285.0
2021-07-29 15:00:00,61.74,61.83,61.38,61.39,143326.0,59.0589,59.145,58.7145,58.7241,143326.0
2021-07-29 15:30:00,61.42,61.55,61.27,61.39,154536.0,58.7528,58.8772,58.6093,58.7241,154536.0
2021-07-30 09:30:00,60.46,62.15,60.42,61.25,260021.0,57.8345,59.4511,57.7962,58.5902,260021.0
2021-07-30 10:00:00,61.25,61.38,60.56,60.57,136517.0,58.5902,58.7145,57.9302,57.9397,136517.0
2021-07-30 10:30:00,60.56,60.74,60.32,60.44,111143.0,57.9302,58.1023,57.7006,57.8154,111143.0
2021-07-30 11:00:00,60.44,61.03,60.18,60.86,59412.0,57.8154,58.3797,57.5667,58.2171,59412.0
2021-07-30 11:30:00,60.89,61.25,60.81,61.19,43781.0,58.2458,58.5902,58.1693,58.5328,43781.0
2021-07-30 12:00:00,61.18,61.19,60.72,60.73,27742.0,58.5232,58.5328,58.0832,58.0928,27742.0
2021-07-30 12:30:00,60.7,61.05,60.58,60.72,56009.0,58.0641,58.3989,57.9493,58.0832,56009.0
2021-07-30 13:00:00,60.73,60.93,60.53,60.6,33298.0,58.0928,58.2841,57.9015,57.9684,33298.0
2021-07-30 13:30:00,60.59,60.74,60.45,60.72,34766.0,57.9588,58.1023,57.8249,58.0832,34766.0
2021-07-30 14:00:00,60.69,60.75,60.18,60.19,143817.0,58.0545,58.1119,57.5667,57.5762,143817.0
2021-07-30 14:30:00,60.18,60.43,60.11,60.37,42165.0,57.5667,57.8058,57.4997,57.7484,42165.0
2021-07-30 15:00:00,60.38,60.9,60.28,60.9,104480.0,57.758,58.2554,57.6623,58.2554,104480.0
2021-07-30 15:30:00,60.9,61.05,60.78,61.02,170405.0,58.2554,58.3989,58.1406,58.3702,170405.0
2021-08-02 09:30:00,60.87,61.14,60.09,60.56,193897.0,58.2267,58.485,57.4806,57.9302,193897.0
2021-08-02 10:00:00,60.6,61.07,60.6,60.85,89826.0,57.9684,58.418,57.9684,58.2076,89826.0
2021-08-02 10:30:00,60.86,61.14,60.56,60.57,88401.0,58.2171,58.485,57.9302,57.9397,88401.0
2021-08-02 11:00:00,60.59,60.6,60.04,60.07,137847.0,57.9588,57.9684,57.4327,57.4614,137847.0
2021-08-02 11:30:00,60.09,60.47,60.07,60.4,117672.0,57.4806,57.8441,57.4614,57.7771,117672.0
2021-08-02 12:00:00,60.37,60.54,60.25,60.3,94465.0,57.7484,57.911,57.6336,57.6814,94465.0
2021-08-02 12:30:00,60.36,60.72,60.36,60.61,125780.0,57.7388,58.0832,57.7388,57.978,125780.0
2021-08-02 13:00:00,60.63,61.0,60.63,60.92,128121.0,57.9971,58.351,57.9971,58.2745,128121.0
2021-08-02 13:30:00,60.89,60.89,60.54,60.68,53814.0,58.2458,58.2458,57.911,58.0449,53814.0
2021-08-02 14:00:00,60.65,60.84,60.65,60.76,14934.0,58.0162,58.198,58.0162,58.1215,14934.0
2021-08-02 14:30:00,60.77,60.99,60.69,60.99,38529.0,58.131,58.3415,58.0545,58.3415,38529.0
2021-08-02 15:00:00,60.98,60.98,60.63,60.68,56838.0,58.3319,58.3319,57.9971,58.0449,56838.0
2021-08-02 15:30:00,60.67,60.74,60.4,60.45,97513.0,58.0354,58.1023,57.7771,57.8249,97513.0
2021-08-03 09:30:00,60.35,60.83,59.91,60.36,172322.0,57.7293,58.1884,57.3084,57.7388,172322.0
2021-08-03 10:00:00,60.38,61.4,60.33,61.25,157042.0,57.758,58.7337,57.7101,58.5902,157042.0
2021-08-03 10:30:00,61.15,61.33,60.95,61.16,44124.0,58.4945,58.6667,58.3032,58.5041,44124.0
2021-08-03 11:00:00,61.17,61.6,60.9,61.57,67515.0,58.5137,58.925,58.2554,58.8963,67515.0
2021-08-03 11:30:00,61.57,61.57,61.12,61.12,42053.0,58.8963,58.8963,58.4658,58.4658,42053.0
2021-08-03 12:00:00,61.11,61.38,61.07,61.26,11157.0,58.4563,58.7145,58.418,58.5998,11157.0
2021-08-03 12:30:00,61.24,61.24,60.82,60.98,30368.0,58.5806,58.5806,58.1789,58.3319,30368.0
2021-08-03 13:00:00,60.99,61.42,60.94,61.4,33842.0,58.3415,58.7528,58.2936,58.7337,33842.0
2021-08-03 13:30:00,61.43,61.45,61.24,61.26,19103.0,58.7624,58.7815,58.5806,58.5998,19103.0
2021-08-03 14:00:00,61.29,61.51,61.25,61.45,22898.0,58.6285,58.8389,58.5902,58.7815,22898.0
2021-08-03 14:30:00,61.48,61.52,61.19,61.22,34653.0,58.8102,58.8485,58.5328,58.5615,34653.0
2021-08-03 15:00:00,61.27,61.5,61.26,61.37,28600.0,58.6093,58.8293,58.5998,58.705,28600.0
2021-08-03 15:30:00,61.39,61.49,61.18,61.36,88615.0,58.7241,58.8198,58.5232,58.6954,88615.0
2021-08-04 09:30:00,63.25,64.01,62.85,63.06,400595.0,60.5033,61.2303,60.1207,60.3216,400595.0
2021-08-04 10:00:00,63.05,63.08,61.62,61.77,329963.0,60.312,60.3407,58.9441,59.0876,329963.0
2021-08-04 10:30:00,61.76,62.2,61.3,61.85,271883.0,59.078,59.4989,58.638,59.1641,271883.0
2021-08-04 11:00:00,61.88,61.88,60.47,60.73,239166.0,59.1928,59.1928,57.8441,58.0928,239166.0
2021-08-04 11:30:00,60.73,61.12,60.68,61.12,119414.0,58.0928,58.4658,58.0449,58.4658,119414.0
2021-08-04 12:00:00,61.08,61.17,60.85,61.04,110151.0,58.4276,58.5137,58.2076,58.3893,110151.0
2021-08-04 12:30:00,61.04,61.33,60.93,61.03,68133.0,58.3893,58.6667,58.2841,58.3797,68133.0
2021-08-04 13:00:00,61.05,61.05,60.74,61.01,43517.0,58.3989,58.3989,58.1023,58.3606,43517.0
2021-08-04 13:30:00,60.98,61.53,60.96,61.32,52533.0,58.3319,58.858,58.3128,58.6571,52533.0
2021-08-04 14:00:00,61.27,61.31,60.89,60.91,36370.0,58.6093,58.6476,58.2458,58.265,36370.0
2021-08-04 14:30:00,60.9,60.9,60.39,60.65,88401.0,58.2554,58.2554,57.7675,58.0162,88401.0
2021-08-04 15:00:00,60.66,60.79,60.46,60.7,61341.0,58.0258,58.1502,57.8345,58.0641,61341.0
2021-08-04 15:30:00,60.66,60.7,60.34,60.38,91539.0,58.0258,58.0641,57.7197,57.758,91539.0
2021-08-05 09:30:00,60.4,60.58,58.33,59.09,404314.0,57.7771,57.9493,55.797,56.524,404314.0
2021-08-05 10:00:00,59.1,59.88,58.62,59.47,231596.0,56.5336,57.2797,56.0744,56.8875,231596.0
2021-08-05 10:30:00,59.48,59.64,59.18,59.6,111268.0,56.8971,57.0501,56.6101,57.0118,111268.0
2021-08-05 11:00:00,59.62,59.72,59.34,59.64,63351.0,57.031,57.1266,56.7631,57.0501,63351.0
2021-08-05 11:30:00,59.65,59.65,59.06,59.13,81099.0,57.0597,57.0597,56.4953,56.5622,81099.0
2021-08-05 12:00:00,59.11,59.2,58.95,59.08,66375.0,56.5431,56.6292,56.3901,56.5144,66375.0
2021-08-05 12:30:00,59.1,59.46,59.07,59.35,42354.0,56.5336,56.8779,56.5049,56.7727,42354.0
2021-08-05 13:00:00,59.35,59.43,59.18,59.2,33453.0,56.7727,56.8492,56.6101,56.6292,33453.0
2021-08-05 13:30:00,59.14,59.18,58.89,59.18,37619.0,56.5718,56.6101,56.3327,56.6101,37619.0
2021-08-05 14:00:00,59.15,59.15,58.85,58.86,31959.0,56.5814,56.5814,56.2944,56.304,31959.0
2021-08-05 14:30:00,58.85,58.85,58.64,58.68,55961.0,56.2944,56.2944,56.0935,56.1318,55961.0
2021-08-05 15:00:00,58.67,58.7,58.5,58.51,108051.0,56.1222,56.1509,55.9596,55.9692,108051.0
2021-08-05 15:30:00,58.5,58.65,58.5,58.65,213789.0,55.9596,56.1031,55.9596,56.1031,213789.0
2021-08-06 09:30:00,55.59,55.61,53.84,54.19,1003361.0,53.176,53.1951,51.502,51.8368,1003361.0
2021-08-06 10:00:00,54.17,54.85,54.0,54.7,419975.0,51.8176,52.4681,51.655,52.3246,419975.0
2021-08-06 10:30:00,54.6,55.08,54.5,54.85,281461.0,52.229,52.6881,52.1333,52.4681,281461.0
2021-08-06 11:00:00,54.85,55.03,54.4,54.43,225559.0,52.4681,52.6403,52.0377,52.0663,225559.0
2021-08-06 11:30:00,54.45,55.29,54.45,55.14,121379.0,52.0855,52.889,52.0855,52.7455,121379.0
2021-08-06 12:00:00,55.15,55.29,54.73,54.81,123590.0,52.7551,52.889,52.3533,52.4298,123590.0
2021-08-06 12:30:00,54.82,54.84,54.44,54.53,139363.0,52.4394,52.4585,52.0759,52.162,139363.0
2021-08-06 13:00:00,54.53,55.15,54.52,55.15,109203.0,52.162,52.7551,52.1524,52.7551,109203.0
2021-08-06 13:30:00,55.15,55.6,55.08,55.35,171066.0,52.7551,53.1855,52.6881,52.9464,171066.0
2021-08-06 14:00:00,55.36,55.91,55.35,55.53,176383.0,52.956,53.4821,52.9464,53.1186,176383.0
2021-08-06 14:30:00,55.54,55.69,55.26,55.32,70436.0,53.1281,53.2716,52.8603,52.9177,70436.0
2021-08-06 15:00:00,55.28,55.48,55.18,55.28,110613.0,52.8794,53.0708,52.7838,52.8794,110613.0
2021-08-06 15:30:00,55.29,55.29,54.93,55.0,259494.0,52.889,52.889,52.5446,52.6116,259494.0
2021-08-09 09:30:00,53.51,54.52,53.31,53.99,649709.0,51.1863,52.1524,50.995,51.6455,649709.0
2021-08-09 10:00:00,54.04,54.27,53.26,53.6,298197.0,51.6933,51.9133,50.9472,51.2724,298197.0
2021-08-09 10:30:00,53.59,53.69,52.82,52.82,216591.0,51.2628,51.3585,50.5263,50.5263,216591.0
2021-08-09 11:00:00,52.84,53.13,52.68,53.05,345630.0,50.5454,50.8228,50.3923,50.7463,345630.0
2021-08-09 11:30:00,53.06,53.13,52.64,52.68,106326.0,50.7558,50.8228,50.3541,50.3923,106326.0
2021-08-09 12:00:00,52.67,52.69,52.32,52.46,190447.0,50.3828,50.4019,50.048,50.1819,190447.0
2021-08-09 12:30:00,52.45,52.74,52.36,52.57,134661.0,50.1723,50.4497,50.0862,50.2871,134661.0
2021-08-09 13:00:00,52.58,52.73,52.5,52.62,99133.0,50.2967,50.4402,50.2202,50.3349,99133.0
2021-08-09 13:30:00,52.64,52.86,52.5,52.79,127851.0,50.3541,50.5645,50.2202,50.4976,127851.0
2021-08-09 14:00:00,52.78,52.93,52.71,52.82,75128.0,50.488,50.6315,50.421,50.5263,75128.0
2021-08-09 14:30:00,52.82,52.9,52.46,52.46,153335.0,50.5263,50.6028,50.1819,50.1819,153335.0
2021-08-09 15:00:00,52.46,52.57,52.29,52.49,159529.0,50.1819,50.2871,50.0193,50.2106,159529.0
2021-08-09 15:30:00,52.48,52.63,52.38,52.4,258750.0,50.201,50.3445,50.1054,50.1245,258750.0
2021-08-10 09:30:00,52.05,52.52,51.46,51.55,353503.0,49.7897,50.2393,49.2253,49.3114,353503.0
2021-08-10 10:00:00,51.59,51.6,50.76,51.39,375642.0,49.3497,49.3592,48.5557,49.1584,375642.0
2021-08-10 10:30:00,51.39,51.63,51.11,51.22,158310.0,49.1584,49.3879,48.8905,48.9957,158310.0
2021-08-10 11:00:00,51.24,51.51,51.17,51.48,149316.0,49.0149,49.2732,48.9479,49.2445,149316.0
2021-08-10 11:30:00,51.49,52.1,51.32,51.95,234955.0,49.254,49.8375,49.0914,49.694,234955.0
2021-08-10 12:00:00,51.96,51.96,51.51,51.78,113931.0,49.7036,49.7036,49.2732,49.5314,113931.0
2021-08-10 12:30:00,51.8,51.89,51.49,51.66,144990.0,49.5506,49.6367,49.254,49.4166,144990.0
2021-08-10 13:00:00,51.63,52.1,51.59,52.0,128911.0,49.3879,49.8375,49.3497,49.7419,128911.0
2021-08-10 13:30:00,52.02,52.18,51.96,52.08,104290.0,49.761,49.9141,49.7036,49.8184,104290.0
2021-08-10 14:00:00,52.11,52.2,51.52,51.61,134274.0,49.8471,49.9332,49.2827,49.3688,134274.0
2021-08-10 14:30:00,51.61,51.77,51.55,51.59,43405.0,49.3688,49.5219,49.3114,49.3497,43405.0
2021-08-10 15:00:00,51.55,51.57,51.29,51.33,113181.0,49.3114,49.3305,49.0627,49.101,113181.0
2021-08-10 15:30:00,51.34,51.35,51.02,51.07,210461.0,49.1105,49.1201,48.8044,48.8523,210461.0
2021-08-11 09:30:00,52.51,53.75,52.25,52.82,808225.0,50.2297,51.4159,49.981,50.5263,808225.0
2021-08-11 10:00:00,52.8,53.42,52.8,53.35,283958.0,50.5071,51.1002,50.5071,51.0332,283958.0
2021-08-11 10:30:00,53.36,53.66,53.08,53.61,144097.0,51.0428,51.3298,50.775,51.282,144097.0
2021-08-11 11:00:00,53.6,53.79,53.36,53.6,199935.0,51.2724,51.4541,51.0428,51.2724,199935.0
2021-08-11 11:30:00,53.6,53.83,53.44,53.78,92722.0,51.2724,51.4924,51.1193,51.4446,92722.0
2021-08-11 12:00:00,53.79,53.85,53.23,53.33,81095.0,51.4541,51.5115,50.9185,51.0141,81095.0
2021-08-11 12:30:00,53.31,53.44,53.17,53.3,92922.0,50.995,51.1193,50.8611,50.9854,92922.0
2021-08-11 13:00:00,53.3,53.74,53.16,53.45,116126.0,50.9854,51.4063,50.8515,51.1289,116126.0
2021-08-11 13:30:00,53.44,53.67,53.42,53.51,45876.0,51.1193,51.3394,51.1002,51.1863,45876.0
2021-08-11 14:00:00,53.44,53.44,53.19,53.38,40857.0,51.1193,51.1193,50.8802,51.0619,40857.0
2021-08-11 14:30:00,53.42,53.58,53.22,53.25,65253.0,51.1002,51.2533,50.9089,50.9376,65253.0
2021-08-11 15:00:00,53.28,53.37,53.04,53.06,112891.0,50.9663,51.0524,50.7367,50.7558,112891.0
2021-08-11 15:30:00,53.05,53.25,53.0,53.09,237092.0,50.7463,50.9376,50.6984,50.7845,237092.0
2021-08-12 09:30:00,52.46,52.46,51.02,51.16,426579.0,50.1819,50.1819,48.8044,48.9384,426579.0
2021-08-12 10:00:00,51.14,51.39,50.78,50.8,235229.0,48.9192,49.1584,48.5749,48.594,235229.0
2021-08-12 10:30:00,50.81,51.11,50.71,50.88,121988.0,48.6035,48.8905,48.5079,48.6705,121988.0
2021-08-12 11:00:00,50.88,51.12,50.66,51.07,187702.0,48.6705,48.9001,48.4601,48.8523,187702.0
2021-08-12 11:30:00,51.05,51.15,50.77,51.09,156153.0,48.8331,48.9288,48.5653,48.8714,156153.0
2021-08-12 12:00:00,51.08,51.47,51.08,51.33,94767.0,48.8618,49.2349,48.8618,49.101,94767.0
2021-08-12 12:30:00,51.36,51.39,51.15,51.16,42029.0,49.1297,49.1584,48.9288,48.9384,42029.0
2021-08-12 13:00:00,51.19,51.2,50.93,51.0,80798.0,48.967,48.9766,48.7183,48.7853,80798.0
2021-08-12 13:30:00,51.0,51.32,50.93,51.31,68849.0,48.7853,49.0914,48.7183,49.0818,68849.0
2021-08-12 14:00:00,51.32,51.44,51.24,51.4,72398.0,49.0914,49.2062,49.0149,49.1679,72398.0
2021-08-12 14:30:00,51.41,51.43,51.2,51.26,54354.0,49.1775,49.1966,48.9766,49.034,54354.0
2021-08-12 15:00:00,51.28,51.51,51.25,51.29,111452.0,49.0531,49.2732,49.0244,49.0627,111452.0
2021-08-12 15:30:00,51.28,51.59,51.28,51.51,123956.0,49.0531,49.3497,49.0531,49.2732,123956.0
2021-08-13 09:30:00,52.9,53.45,52.49,52.72,382288.0,50.6028,51.1289,50.2106,50.4306,382288.0
2021-08-13 10:00:00,52.73,54.02,52.67,53.24,448218.0,50.4402,51.6742,50.3828,50.928,448218.0
2021-08-13 10:30:00,53.24,53.66,53.1,53.62,134943.0,50.928,51.3298,50.7941,51.2915,134943.0
2021-08-13 11:00:00,53.64,53.97,53.51,53.84,109795.0,51.3107,51.6263,51.1863,51.502,109795.0
2021-08-13 11:30:00,53.87,53.99,53.44,53.71,171212.0,51.5307,51.6455,51.1193,51.3776,171212.0
2021-08-13 12:00:00,53.72,53.96,53.71,53.77,64457.0,51.3872,51.6168,51.3776,51.435,64457.0
2021-08-13 12:30:00,53.79,53.79,53.28,53.4,81337.0,51.4541,51.4541,50.9663,51.0811,81337.0
2021-08-13 13:00:00,53.4,53.52,53.33,53.37,41646.0,51.0811,51.1959,51.0141,51.0524,41646.0
2021-08-13 13:30:00,53.34,53.56,53.27,53.46,27477.0,51.0237,51.2341,50.9567,51.1385,27477.0
2021-08-13 14:00:00,53.5,53.79,53.5,53.73,76367.0,51.1767,51.4541,51.1767,51.3967,76367.0
2021-08-13 14:30:00,53.7,53.77,53.55,53.67,52611.0,51.3681,51.435,51.2246,51.3394,52611.0
2021-08-13 15:00:00,53.69,53.69,53.5,53.55,73705.0,51.3585,51.3585,51.1767,51.2246,73705.0
2021-08-13 15:30:00,53.54,53.69,53.5,53.57,167452.0,51.215,51.3585,51.1767,51.2437,167452.0
2021-08-16 09:30:00,53.69,53.96,53.0,53.56,285502.0,51.3585,51.6168,50.6984,51.2341,285502.0
2021-08-16 10:00:00,53.65,53.71,52.72,52.87,139510.0,51.3202,51.3776,50.4306,50.5741,139510.0
2021-08-16 10:30:00,52.83,53.55,52.83,53.51,140422.0,50.5358,51.2246,50.5358,51.1863,140422.0
2021-08-16 11:00:00,53.49,53.61,53.07,53.48,68450.0,51.1672,51.282,50.7654,51.1576,68450.0
2021-08-16 11:30:00,53.48,53.48,53.0,53.2,51224.0,51.1576,51.1576,50.6984,50.8898,51224.0
2021-08-16 12:00:00,53.18,53.19,52.8,52.85,63612.0,50.8706,50.8802,50.5071,50.555,63612.0
2021-08-16 12:30:00,52.85,52.88,52.66,52.79,50301.0,50.555,50.5837,50.3732,50.4976,50301.0
2021-08-16 13:00:00,52.78,52.83,52.38,52.64,92654.0,50.488,50.5358,50.1054,50.3541,92654.0
2021-08-16 13:30:00,52.63,52.71,52.55,52.63,44341.0,50.3445,50.421,50.268,50.3445,44341.0
2021-08-16 14:00:00,52.66,53.01,52.55,52.97,50369.0,50.3732,50.708,50.268,50.6698,50369.0
2021-08-16 14:30:00,52.97,53.27,52.95,53.22,55308.0,50.6698,50.9567,50.6506,50.9089,55308.0
2021-08-16 15:00:00,53.23,53.29,53.15,53.27,72365.0,50.9185,50.9759,50.8419,50.9567,72365.0
2021-08-16 15:30:00,53.26,53.32,52.95,53.02,131502.0,50.9472,51.0046,50.6506,50.7176,131502.0
2021-08-17 09:30:00,52.58,53.05,52.08,52.94,161055.0,50.2967,50.7463,49.8184,50.6411,161055.0
2021-08-17 10:00:00,52.93,53.06,51.92,52.18,177530.0,50.6315,50.7558,49.6653,49.9141,177530.0
2021-08-17 10:30:00,52.19,52.84,52.08,52.63,112519.0,49.9236,50.5454,49.8184,50.3445,112519.0
2021-08-17 11:00:00,52.57,52.76,52.11,52.16,71693.0,50.2871,50.4689,49.8471,49.8949,71693.0
2021-08-17 11:30:00,52.14,52.25,51.86,52.15,123655.0,49.8758,49.981,49.608,49.8854,123655.0
2021-08-17 12:00:00,52.16,52.36,52.03,52.2,45297.0,49.8949,50.0862,49.7706,49.9332,45297.0
2021-08-17 12:30:00,52.22,52.23,51.78,51.82,72727.0,49.9523,49.9619,49.5314,49.5697,72727.0
2021-08-17 13:00:00,51.82,52.24,51.68,52.21,61197.0,49.5697,49.9715,49.4358,49.9428,61197.0
2021-08-17 13:30:00,52.2,52.21,51.6,51.67,72871.0,49.9332,49.9428,49.3592,49.4262,72871.0
2021-08-17 14:00:00,51.69,51.87,51.51,51.51,72256.0,49.4453,49.6175,49.2732,49.2732,72256.0
2021-08-17 14:30:00,51.51,51.51,50.94,51.17,264461.0,49.2732,49.2732,48.7279,48.9479,264461.0
2021-08-17 15:00:00,51.17,51.43,51.12,51.36,117055.0,48.9479,49.1966,48.9001,49.1297,117055.0
2021-08-17 15:30:00,51.36,51.75,51.34,51.7,199354.0,49.1297,49.5027,49.1105,49.4549,199354.0
2021-08-18 09:30:00,52.04,52.04,50.18,50.2,375083.0,49.7801,49.7801,48.0009,48.02,375083.0
2021-08-18 10:00:00,50.18,50.29,49.41,49.64,541104.0,48.0009,48.1061,47.2643,47.4844,541104.0
2021-08-18 10:30:00,49.64,49.64,48.91,49.27,469185.0,47.4844,47.4844,46.7861,47.1304,469185.0
2021-08-18 11:00:00,49.27,49.4,48.51,49.33,453254.0,47.1304,47.2548,46.4034,47.1878,453254.0
2021-08-18 11:30:00,49.35,49.45,49.12,49.45,207088.0,47.207,47.3026,46.9869,47.3026,207088.0
2021-08-18 12:00:00,49.46,49.71,49.34,49.44,148991.0,47.3122,47.5513,47.1974,47.293,148991.0
2021-08-18 12:30:00,49.43,49.58,49.27,49.42,70106.0,47.2835,47.427,47.1304,47.2739,70106.0
2021-08-18 13:00:00,49.49,49.59,49.33,49.49,60308.0,47.3409,47.4365,47.1878,47.3409,60308.0
2021-08-18 13:30:00,49.48,49.48,49.17,49.27,101907.0,47.3313,47.3313,47.0348,47.1304,101907.0
2021-08-18 14:00:00,49.26,50.52,49.26,50.15,457458.0,47.1209,48.3261,47.1209,47.9722,457458.0
2021-08-18 14:30:00,50.16,50.43,49.78,49.8,193497.0,47.9818,48.2401,47.6183,47.6374,193497.0
2021-08-18 15:00:00,49.8,49.93,49.42,49.42,100402.0,47.6374,47.7618,47.2739,47.2739,100402.0
2021-08-18 15:30:00,49.42,49.45,49.19,49.21,259378.0,47.2739,47.3026,47.0539,47.073,259378.0
2021-08-19 09:30:00,49.19,49.19,48.05,48.91,393784.0,47.0539,47.0539,45.9634,46.7861,393784.0
2021-08-19 10:00:00,48.92,48.92,47.95,48.33,300958.0,46.7956,46.7956,45.8677,46.2312,300958.0
2021-08-19 10:30:00,48.32,48.55,47.97,48.18,207964.0,46.2217,46.4417,45.8869,46.0878,207964.0
2021-08-19 11:00:00,48.17,48.46,48.09,48.2,165886.0,46.0782,46.3556,46.0017,46.1069,165886.0
2021-08-19 11:30:00,48.22,48.89,48.15,48.77,205254.0,46.126,46.7669,46.0591,46.6521,205254.0
2021-08-19 12:00:00,48.73,48.78,48.42,48.63,139319.0,46.6139,46.6617,46.3173,46.5182,139319.0
2021-08-19 12:30:00,48.62,48.69,48.46,48.58,51527.0,46.5087,46.5756,46.3556,46.4704,51527.0
2021-08-19 13:00:00,48.62,48.76,48.25,48.27,110544.0,46.5087,46.6426,46.1547,46.1739,110544.0
2021-08-19 13:30:00,48.31,48.43,48.04,48.04,87676.0,46.2121,46.3269,45.9538,45.9538,87676.0
2021-08-19 14:00:00,48.04,48.11,47.57,47.57,187322.0,45.9538,46.0208,45.5042,45.5042,187322.0
2021-08-19 14:30:00,47.56,47.81,47.4,47.65,186701.0,45.4947,45.7338,45.3416,45.5808,186701.0
2021-08-19 15:00:00,47.64,47.93,47.53,47.84,113503.0,45.5712,45.8486,45.466,45.7625,113503.0
2021-08-19 15:30:00,47.84,47.94,47.59,47.59,137057.0,45.7625,45.8582,45.5234,45.5234,137057.0
2021-08-20 09:30:00,47.16,47.53,46.77,47.31,278010.0,45.1121,45.466,44.739,45.2555,278010.0
2021-08-20 10:00:00,47.33,47.41,46.98,47.05,167618.0,45.2747,45.3512,44.9399,45.0068,167618.0
2021-08-20 10:30:00,47.03,47.59,46.87,47.57,247868.0,44.9877,45.5234,44.8346,45.5042,247868.0
2021-08-20 11:00:00,47.57,47.98,47.44,47.79,140528.0,45.5042,45.8964,45.3799,45.7147,140528.0
2021-08-20 11:30:00,47.81,48.01,47.58,48.0,98567.0,45.7338,45.9251,45.5138,45.9156,98567.0
2021-08-20 12:00:00,47.98,48.14,47.75,47.81,92292.0,45.8964,46.0495,45.6764,45.7338,92292.0
2021-08-20 12:30:00,47.79,48.08,47.67,47.88,51322.0,45.7147,45.9921,45.5999,45.8008,51322.0
2021-08-20 13:00:00,47.85,47.96,47.54,47.55,52769.0,45.7721,45.8773,45.4756,45.4851,52769.0
2021-08-20 13:30:00,47.6,47.72,47.31,47.34,57699.0,45.5329,45.6477,45.2555,45.2842,57699.0
2021-08-20 14:00:00,47.32,47.35,47.14,47.16,73961.0,45.2651,45.2938,45.0929,45.1121,73961.0
2021-08-20 14:30:00,47.18,47.19,46.87,47.07,98705.0,45.1312,45.1408,44.8346,45.026,98705.0
2021-08-20 15:00:00,47.06,47.2,47.0,47.13,71649.0,45.0164,45.1503,44.959,45.0834,71649.0
2021-08-20 15:30:00,47.13,47.3,47.12,47.3,119682.0,45.0834,45.246,45.0738,45.246,119682.0
2021-08-23 09:30:00,49.6,49.79,48.83,49.33,484457.0,47.4461,47.6278,46.7095,47.1878,484457.0
2021-08-23 10:00:00,49.35,49.46,48.78,49.18,255601.0,47.207,47.3122,46.6617,47.0443,255601.0
2021-08-23 10:30:00,49.18,50.5,49.18,50.37,340125.0,47.0443,48.307,47.0443,48.1827,340125.0
2021-08-23 11:00:00,50.4,51.16,50.27,51.16,279665.0,48.2114,48.9384,48.087,48.9384,279665.0
2021-08-23 11:30:00,51.17,51.4,50.9,51.4,173099.0,48.9479,49.1679,48.6896,49.1679,173099.0
2021-08-23 12:00:00,51.4,51.57,51.26,51.3,193563.0,49.1679,49.3305,49.034,49.0723,193563.0
2021-08-23 12:30:00,51.33,51.34,51.11,51.23,165246.0,49.101,49.1105,48.8905,49.0053,165246.0
2021-08-23 13:00:00,51.22,51.43,51.07,51.42,95014.0,48.9957,49.1966,48.8523,49.1871,95014.0
2021-08-23 13:30:00,51.42,51.47,51.16,51.33,97288.0,49.1871,49.2349,48.9384,49.101,97288.0
2021-08-23 14:00:00,51.31,51.49,51.19,51.46,53867.0,49.0818,49.254,48.967,49.2253,53867.0
2021-08-23 14:30:00,51.46,51.74,51.43,51.68,89552.0,49.2253,49.4932,49.1966,49.4358,89552.0
2021-08-23 15:00:00,51.69,51.82,51.44,51.47,84301.0,49.4453,49.5697,49.2062,49.2349,84301.0
2021-08-23 15:30:00,51.45,51.49,51.12,51.22,184659.0,49.2158,49.254,48.9001,48.9957,184659.0
2021-08-24 09:30:00,51.91,51.94,50.74,51.16,281244.0,49.6558,49.6845,48.5366,48.9384,281244.0
2021-08-24 10:00:00,51.18,51.54,50.86,51.25,117180.0,48.9575,49.3018,48.6514,49.0244,117180.0
2021-08-24 10:30:00,51.26,51.51,50.97,51.05,99265.0,49.034,49.2732,48.7566,48.8331,99265.0
2021-08-24 11:00:00,51.07,51.39,50.95,51.24,73457.0,48.8523,49.1584,48.7375,49.0149,73457.0
2021-08-24 11:30:00,51.21,51.29,50.92,50.99,36965.0,48.9862,49.0627,48.7088,48.7757,36965.0
2021-08-24 12:00:00,51.03,51.42,50.95,51.26,69263.0,48.814,49.1871,48.7375,49.034,69263.0
2021-08-24 12:30:00,51.24,51.37,51.21,51.32,25394.0,49.0149,49.1392,48.9862,49.0914,25394.0
2021-08-24 13:00:00,51.3,51.38,51.11,51.19,22548.0,49.0723,49.1488,48.8905,48.967,22548.0
2021-08-24 13:30:00,51.18,51.21,51.06,51.12,31166.0,48.9575,48.9862,48.8427,48.9001,31166.0
2021-08-24 14:00:00,51.09,51.33,51.04,51.29,21338.0,48.8714,49.101,48.8236,49.0627,21338.0
2021-08-24 14:30:00,51.28,51.43,51.21,51.42,48071.0,49.0531,49.1966,48.9862,49.1871,48071.0
2021-08-24 15:00:00,51.42,51.66,51.39,51.39,28308.0,49.1871,49.4166,49.1584,49.1584,28308.0
2021-08-24 15:30:00,51.38,51.43,51.1,51.17,96475.0,49.1488,49.1966,48.881,48.9479,96475.0
2021-08-25 09:30:00,50.48,50.63,48.92,49.74,588588.0,48.2879,48.4314,46.7956,47.58,588588.0
2021-08-25 10:00:00,49.8,49.86,49.33,49.34,273233.0,47.6374,47.6948,47.1878,47.1974,273233.0
2021-08-25 10:30:00,49.32,49.39,48.95,49.03,228411.0,47.1783,47.2452,46.8243,46.9008,228411.0
2021-08-25 11:00:00,49.05,49.43,48.88,49.38,171470.0,46.92,47.2835,46.7574,47.2356,171470.0
2021-08-25 11:30:00,49.37,49.62,49.37,49.58,101015.0,47.2261,47.4652,47.2261,47.427,101015.0
2021-08-25 12:00:00,49.58,49.68,49.43,49.47,62737.0,47.427,47.5226,47.2835,47.3217,62737.0
2021-08-25 12:30:00,49.51,49.77,49.49,49.67,57254.0,47.36,47.6087,47.3409,47.5131,57254.0
2021-08-25 13:00:00,49.66,49.69,49.44,49.66,55996.0,47.5035,47.5322,47.293,47.5035,55996.0
2021-08-25 13:30:00,49.62,49.66,49.47,49.49,61230.0,47.4652,47.5035,47.3217,47.3409,61230.0
2021-08-25 14:00:00,49.51,50.04,49.49,50.0,80679.0,47.36,47.867,47.3409,47.8287,80679.0
2021-08-25 14:30:00,49.99,49.99,49.74,49.94,76079.0,47.8192,47.8192,47.58,47.7713,76079.0
2021-08-25 15:00:00,49.91,50.0,49.74,49.77,102141.0,47.7426,47.8287,47.58,47.6087,102141.0
2021-08-25 15:30:00,49.75,49.82,49.62,49.7,106172.0,47.5896,47.6565,47.4652,47.5418,106172.0
2021-08-26 09:30:00,49.04,49.74,48.81,49.68,186047.0,46.9104,47.58,46.6904,47.5226,186047.0
2021-08-26 10:00:00,49.71,50.16,49.65,50.05,134300.0,47.5513,47.9818,47.4939,47.8766,134300.0
2021-08-26 10:30:00,50.05,50.35,49.63,49.69,144329.0,47.8766,48.1635,47.4748,47.5322,144329.0
2021-08-26 11:00:00,49.74,50.3,49.66,49.73,163888.0,47.58,48.1157,47.5035,47.5704,163888.0
2021-08-26 11:30:00,49.72,49.78,49.52,49.64,68052.0,47.5609,47.6183,47.3696,47.4844,68052.0
2021-08-26 12:00:00,49.57,49.75,49.42,49.52,48397.0,47.4174,47.5896,47.2739,47.3696,48397.0
2021-08-26 12:30:00,49.5,49.53,49.32,49.35,63068.0,47.3504,47.3791,47.1783,47.207,63068.0
2021-08-26 13:00:00,49.37,49.52,49.11,49.19,61605.0,47.2261,47.3696,46.9774,47.0539,61605.0
2021-08-26 13:30:00,49.17,49.25,49.03,49.07,30389.0,47.0348,47.1113,46.9008,46.9391,30389.0
2021-08-26 14:00:00,49.06,49.11,48.91,48.94,78136.0,46.9295,46.9774,46.7861,46.8148,78136.0
2021-08-26 14:30:00,48.96,49.03,48.83,48.84,63721.0,46.8339,46.9008,46.7095,46.7191,63721.0
2021-08-26 15:00:00,48.86,49.15,48.78,49.08,69725.0,46.7382,47.0156,46.6617,46.9487,69725.0
2021-08-26 15:30:00,49.09,49.26,49.05,49.17,99734.0,46.9582,47.1209,46.92,47.0348,99734.0
2021-08-27 09:30:00,48.88,50.01,48.48,49.71,292003.0,46.7574,47.8383,46.3747,47.5513,292003.0
2021-08-27 10:00:00,49.65,51.03,49.05,50.64,633102.0,47.4939,48.814,46.92,48.4409,633102.0
2021-08-27 10:30:00,50.68,51.39,50.5,51.33,300264.0,48.4792,49.1584,48.307,49.101,300264.0
2021-08-27 11:00:00,51.35,51.49,51.18,51.24,121402.0,49.1201,49.254,48.9575,49.0149,121402.0
2021-08-27 11:30:00,51.22,51.78,51.21,51.72,129750.0,48.9957,49.5314,48.9862,49.474,129750.0
2021-08-27 12:00:00,51.75,51.9,51.59,51.78,241128.0,49.5027,49.6462,49.3497,49.5314,241128.0
2021-08-27 12:30:00,51.81,52.36,51.81,52.33,131104.0,49.5601,50.0862,49.5601,50.0575,131104.0
2021-08-27 13:00:00,52.33,52.38,52.1,52.29,77443.0,50.0575,50.1054,49.8375,50.0193,77443.0
2021-08-27 13:30:00,52.32,52.89,52.31,52.63,173755.0,50.048,50.5932,50.0384,50.3445,173755.0
2021-08-27 14:00:00,52.59,52.78,52.43,52.78,59917.0,50.3063,50.488,50.1532,50.488,59917.0
2021-08-27 14:30:00,52.8,52.83,52.68,52.8,104757.0,50.5071,50.5358,50.3923,50.5071,104757.0
2021-08-27 15:00:00,52.82,52.98,52.78,52.8,92886.0,50.5263,50.6793,50.488,50.5071,92886.0
2021-08-27 15:30:00,52.8,52.82,52.48,52.68,207777.0,50.5071,50.5263,50.201,50.3923,207777.0
2021-08-30 09:30:00,52.66,52.9,51.68,51.7,306573.0,50.3732,50.6028,49.4358,49.4549,306573.0
2021-08-30 10:00:00,51.73,52.17,51.52,51.55,181480.0,49.4836,49.9045,49.2827,49.3114,181480.0
2021-08-30 10:30:00,51.53,51.76,51.27,51.6,189758.0,49.2923,49.5123,49.0436,49.3592,189758.0
2021-08-30 11:00:00,51.6,51.67,51.18,51.5,156316.0,49.3592,49.4262,48.9575,49.2636,156316.0
2021-08-30 11:30:00,51.45,51.47,51.1,51.19,113456.0,49.2158,49.2349,48.881,48.967,113456.0
2021-08-30 12:00:00,51.23,51.44,51.19,51.28,58453.0,49.0053,49.2062,48.967,49.0531,58453.0
2021-08-30 12:30:00,51.27,51.51,51.27,51.5,90177.0,49.0436,49.2732,49.0436,49.2636,90177.0
2021-08-30 13:00:00,51.51,51.63,51.27,51.35,128992.0,49.2732,49.3879,49.0436,49.1201,128992.0
2021-08-30 13:30:00,51.34,51.5,51.25,51.31,42954.0,49.1105,49.2636,49.0244,49.0818,42954.0
2021-08-30 14:00:00,51.3,51.3,51.1,51.14,86110.0,49.0723,49.0723,48.881,48.9192,86110.0
2021-08-30 14:30:00,51.12,51.44,50.9,51.42,162378.0,48.9001,49.2062,48.6896,49.1871,162378.0
2021-08-30 15:00:00,51.41,51.43,51.18,51.23,63168.0,49.1775,49.1966,48.9575,49.0053,63168.0
2021-08-30 15:30:00,51.22,51.36,51.05,51.23,194920.0,48.9957,49.1297,48.8331,49.0053,194920.0
2021-08-31 09:30:00,51.49,52.36,51.24,51.4,312353.0,49.254,50.0862,49.0149,49.1679,312353.0
2021-08-31 10:00:00,51.39,52.04,51.39,52.02,172604.0,49.1584,49.7801,49.1584,49.761,172604.0
2021-08-31 10:30:00,51.96,52.5,51.7,51.98,161103.0,49.7036,50.2202,49.4549,49.7227,161103.0
2021-08-31 11:00:00,51.98,52.16,51.87,52.06,84345.0,49.7227,49.8949,49.6175,49.7993,84345.0
2021-08-31 11:30:00,52.15,52.34,52.06,52.2,31193.0,49.8854,50.0671,49.7993,49.9332,31193.0
2021-08-31 12:00:00,52.18,52.36,52.11,52.2,24499.0,49.9141,50.0862,49.8471,49.9332,24499.0
2021-08-31 12:30:00,52.21,52.43,52.09,52.26,43681.0,49.9428,50.1532,49.828,49.9906,43681.0
2021-08-31 13:00:00,52.27,52.59,52.26,52.57,60333.0,50.0001,50.3063,49.9906,50.2871,60333.0
2021-08-31 13:30:00,52.53,52.65,52.16,52.21,87618.0,50.2489,50.3636,49.8949,49.9428,87618.0
2021-08-31 14:00:00,52.2,52.32,52.18,52.2,33808.0,49.9332,50.048,49.9141,49.9332,33808.0
2021-08-31 14:30:00,52.23,52.48,52.16,52.46,33259.0,49.9619,50.201,49.8949,50.1819,33259.0
2021-08-31 15:00:00,52.46,52.65,52.44,52.58,42674.0,50.1819,50.3636,50.1628,50.2967,42674.0
2021-08-31 15:30:00,52.59,52.65,52.38,52.61,124198.0,50.3063,50.3636,50.1054,50.3254,124198.0
2021-09-01 09:30:00,53.17,53.26,52.27,52.4,334636.0,50.8611,50.9472,50.0001,50.1245,334636.0
2021-09-01 10:00:00,52.36,52.64,52.0,52.19,245362.0,50.0862,50.3541,49.7419,49.9236,245362.0
2021-09-01 10:30:00,52.21,52.38,51.86,51.87,103641.0,49.9428,50.1054,49.608,49.6175,103641.0
2021-09-01 11:00:00,51.87,52.64,51.79,52.6,105905.0,49.6175,50.3541,49.541,50.3158,105905.0
2021-09-01 11:30:00,52.61,52.8,52.47,52.76,53669.0,50.3254,50.5071,50.1915,50.4689,53669.0
2021-09-01 12:00:00,52.77,53.09,52.71,52.8,85297.0,50.4784,50.7845,50.421,50.5071,85297.0
2021-09-01 12:30:00,52.8,52.81,52.54,52.58,46821.0,50.5071,50.5167,50.2584,50.2967,46821.0
2021-09-01 13:00:00,52.61,52.61,52.35,52.45,61839.0,50.3254,50.3254,50.0767,50.1723,61839.0
2021-09-01 13:30:00,52.46,52.51,52.17,52.22,53728.0,50.1819,50.2297,49.9045,49.9523,53728.0
2021-09-01 14:00:00,52.25,52.3,52.1,52.21,20385.0,49.981,50.0288,49.8375,49.9428,20385.0
2021-09-01 14:30:00,52.2,52.2,51.9,51.99,59361.0,49.9332,49.9332,49.6462,49.7323,59361.0
2021-09-01 15:00:00,51.99,52.23,51.9,52.1,76990.0,49.7323,49.9619,49.6462,49.8375,76990.0
2021-09-01 15:30:00,52.1,52.1,51.79,51.96,147188.0,49.8375,49.8375,49.541,49.7036,147188.0
2021-09-02 09:30:00,52.01,52.19,51.43,51.95,232841.0,49.7514,49.9236,49.1966,49.694,232841.0
2021-09-02 10:00:00,51.91,51.98,51.39,51.47,117304.0,49.6558,49.7227,49.1584,49.2349,117304.0
2021-09-02 10:30:00,51.48,51.96,51.35,51.75,119556.0,49.2445,49.7036,49.1201,49.5027,119556.0
2021-09-02 11:00:00,51.76,51.88,51.48,51.58,64301.0,49.5123,49.6271,49.2445,49.3401,64301.0
2021-09-02 11:30:00,51.54,51.55,51.33,51.46,79237.0,49.3018,49.3114,49.101,49.2253,79237.0
2021-09-02 12:00:00,51.48,51.58,51.28,51.31,29558.0,49.2445,49.3401,49.0531,49.0818,29558.0
2021-09-02 12:30:00,51.27,51.65,51.23,51.6,72575.0,49.0436,49.4071,49.0053,49.3592,72575.0
2021-09-02 13:00:00,51.59,51.7,51.42,51.7,22180.0,49.3497,49.4549,49.1871,49.4549,22180.0
2021-09-02 13:30:00,51.69,52.16,51.69,52.08,69724.0,49.4453,49.8949,49.4453,49.8184,69724.0
2021-09-02 14:00:00,52.09,52.17,51.72,51.74,47083.0,49.828,49.9045,49.474,49.4932,47083.0
2021-09-02 14:30:00,51.79,51.91,51.68,51.91,21085.0,49.541,49.6558,49.4358,49.6558,21085.0
2021-09-02 15:00:00,51.91,52.1,51.74,52.09,35330.0,49.6558,49.8375,49.4932,49.828,35330.0
2021-09-02 15:30:00,52.06,52.24,52.06,52.24,94042.0,49.7993,49.9715,49.7993,49.9715,94042.0
2021-09-03 09:30:00,53.8,54.87,53.45,53.78,611761.0,51.4637,52.4872,51.1289,51.4446,611761.0
2021-09-03 10:00:00,53.85,54.85,53.52,54.73,206542.0,51.5115,52.4681,51.1959,52.3533,206542.0
2021-09-03 10:30:00,54.73,55.46,54.66,55.24,338336.0,52.3533,53.0516,52.2864,52.8412,338336.0
2021-09-03 11:00:00,55.28,55.48,54.88,55.01,190669.0,52.8794,53.0708,52.4968,52.6212,190669.0
2021-09-03 11:30:00,54.99,55.0,54.41,54.73,177134.0,52.602,52.6116,52.0472,52.3533,177134.0
2021-09-03 12:00:00,54.74,54.92,54.48,54.51,53680.0,52.3629,52.5351,52.1142,52.1429,53680.0
2021-09-03 12:30:00,54.56,54.79,54.44,54.76,44060.0,52.1907,52.4107,52.0759,52.382,44060.0
2021-09-03 13:00:00,54.75,55.2,54.68,55.15,62318.0,52.3725,52.8029,52.3055,52.7551,62318.0
2021-09-03 13:30:00,55.22,55.43,55.06,55.4,72848.0,52.822,53.0229,52.669,52.9942,72848.0
2021-09-03 14:00:00,55.4,55.4,55.13,55.2,37290.0,52.9942,52.9942,52.736,52.8029,37290.0
2021-09-03 14:30:00,55.2,55.35,55.1,55.33,39438.0,52.8029,52.9464,52.7073,52.9273,39438.0
2021-09-03 15:00:00,55.31,55.38,55.02,55.05,63258.0,52.9081,52.9751,52.6307,52.6594,63258.0
2021-09-03 15:30:00,55.05,55.06,54.66,54.66,166337.0,52.6594,52.669,52.2864,52.2864,166337.0
2021-09-07 09:30:00,53.34,54.0,53.22,53.77,209419.0,51.0237,51.655,50.9089,51.435,209419.0
2021-09-07 10:00:00,53.74,53.86,51.89,51.98,377763.0,51.4063,51.5211,49.6367,49.7227,377763.0
2021-09-07 10:30:00,51.98,52.29,51.79,52.04,299746.0,49.7227,50.0193,49.541,49.7801,299746.0
2021-09-07 11:00:00,51.97,52.11,51.26,51.46,168373.0,49.7132,49.8471,49.034,49.2253,168373.0
2021-09-07 11:30:00,51.5,51.86,51.42,51.67,99754.0,49.2636,49.608,49.1871,49.4262,99754.0
2021-09-07 12:00:00,51.79,51.9,51.48,51.73,71246.0,49.541,49.6462,49.2445,49.4836,71246.0
2021-09-07 12:30:00,51.73,51.96,51.68,51.85,39464.0,49.4836,49.7036,49.4358,49.5984,39464.0
2021-09-07 13:00:00,51.82,52.05,51.7,51.7,53793.0,49.5697,49.7897,49.4549,49.4549,53793.0
2021-09-07 13:30:00,51.71,52.13,51.63,52.12,43929.0,49.4645,49.8662,49.3879,49.8567,43929.0
2021-09-07 14:00:00,52.12,52.28,51.97,52.06,68347.0,49.8567,50.0097,49.7132,49.7993,68347.0
2021-09-07 14:30:00,52.06,52.14,51.92,51.92,33434.0,49.7993,49.8758,49.6653,49.6653,33434.0
2021-09-07 15:00:00,51.97,51.98,51.74,51.78,51872.0,49.7132,49.7227,49.4932,49.5314,51872.0
2021-09-07 15:30:00,51.74,51.87,51.56,51.64,158160.0,49.4932,49.6175,49.321,49.3975,158160.0
2021-09-08 09:30:00,51.5,51.62,50.14,51.04,390142.0,49.2636,49.3784,47.9626,48.8236,390142.0
2021-09-08 10:00:00,51.05,51.58,50.92,51.02,267177.0,48.8331,49.3401,48.7088,48.8044,267177.0
2021-09-08 10:30:00,51.01,51.11,50.62,50.95,113732.0,48.7949,48.8905,48.4218,48.7375,113732.0
2021-09-08 11:00:00,50.93,52.08,50.92,51.44,133403.0,48.7183,49.8184,48.7088,49.2062,133403.0
2021-09-08 11:30:00,51.45,51.55,51.08,51.34,111391.0,49.2158,49.3114,48.8618,49.1105,111391.0
2021-09-08 12:00:00,51.35,51.64,51.27,51.41,48662.0,49.1201,49.3975,49.0436,49.1775,48662.0
2021-09-08 12:30:00,51.4,51.47,51.3,51.31,17320.0,49.1679,49.2349,49.0723,49.0818,17320.0
2021-09-08 13:00:00,51.31,51.7,51.25,51.52,50186.0,49.0818,49.4549,49.0244,49.2827,50186.0
2021-09-08 13:30:00,51.53,51.65,51.42,51.56,65663.0,49.2923,49.4071,49.1871,49.321,65663.0
2021-09-08 14:00:00,51.56,51.8,51.47,51.59,60090.0,49.321,49.5506,49.2349,49.3497,60090.0
2021-09-08 14:30:00,51.55,51.71,51.5,51.65,32786.0,49.3114,49.4645,49.2636,49.4071,32786.0
2021-09-08 15:00:00,51.65,51.65,51.28,51.35,68610.0,49.4071,49.4071,49.0531,49.1201,68610.0
2021-09-08 15:30:00,51.37,51.38,51.03,51.21,109754.0,49.1392,49.1488,48.814,48.9862,109754.0
2021-09-09 09:30:00,52.13,52.13,50.45,50.56,357842.0,49.8662,49.8662,48.2592,48.3644,357842.0
2021-09-09 10:00:00,50.52,50.52,49.95,50.22,341476.0,48.3261,48.3261,47.7809,48.0392,341476.0
2021-09-09 10:30:00,50.22,50.28,49.71,50.14,313969.0,48.0392,48.0966,47.5513,47.9626,313969.0
2021-09-09 11:00:00,50.16,50.72,49.99,50.64,220889.0,47.9818,48.5175,47.8192,48.4409,220889.0
2021-09-09 11:30:00,50.58,50.65,50.33,50.47,80012.0,48.3835,48.4505,48.1444,48.2783,80012.0
2021-09-09 12:00:00,50.46,50.66,50.38,50.64,61590.0,48.2687,48.4601,48.1922,48.4409,61590.0
2021-09-09 12:30:00,50.63,50.78,50.52,50.65,67385.0,48.4314,48.5749,48.3261,48.4505,67385.0
2021-09-09 13:00:00,50.66,50.97,50.62,50.76,103354.0,48.4601,48.7566,48.4218,48.5557,103354.0
2021-09-09 13:30:00,50.73,50.73,50.3,50.41,79416.0,48.527,48.527,48.1157,48.2209,79416.0
2021-09-09 14:00:00,50.4,50.41,50.16,50.18,77495.0,48.2114,48.2209,47.9818,48.0009,77495.0
2021-09-09 14:30:00,50.16,50.29,50.07,50.16,53814.0,47.9818,48.1061,47.8957,47.9818,53814.0
2021-09-09 15:00:00,50.16,50.17,49.89,49.97,182546.0,47.9818,47.9913,47.7235,47.8,182546.0
2021-09-09 15:30:00,49.98,50.66,49.93,50.45,211312.0,47.8096,48.4601,47.7618,48.2592,211312.0
2021-09-10 09:30:00,50.44,50.66,50.08,50.52,225730.0,48.2496,48.4601,47.9053,48.3261,225730.0
2021-09-10 10:00:00,50.51,50.88,50.29,50.36,191867.0,48.3166,48.6705,48.1061,48.1731,191867.0
2021-09-10 10:30:00,50.35,50.39,50.07,50.23,167750.0,48.1635,48.2018,47.8957,48.0487,167750.0
2021-09-10 11:00:00,50.25,50.41,49.9,50.38,156850.0,48.0679,48.2209,47.7331,48.1922,156850.0
2021-09-10 11:30:00,50.37,50.49,50.1,50.25,87368.0,48.1827,48.2974,47.9244,48.0679,87368.0
2021-09-10 12:00:00,50.22,50.37,50.02,50.06,55472.0,48.0392,48.1827,47.8479,47.8861,55472.0
2021-09-10 12:30:00,50.04,50.21,49.96,50.03,79241.0,47.867,48.0296,47.7905,47.8574,79241.0
2021-09-10 13:00:00,50.03,50.11,49.78,49.8,78417.0,47.8574,47.9339,47.6183,47.6374,78417.0
2021-09-10 13:30:00,49.78,49.84,49.59,49.68,95295.0,47.6183,47.6757,47.4365,47.5226,95295.0
2021-09-10 14:00:00,49.68,49.72,49.32,49.45,135009.0,47.5226,47.5609,47.1783,47.3026,135009.0
2021-09-10 14:30:00,49.48,49.63,49.41,49.42,53275.0,47.3313,47.4748,47.2643,47.2739,53275.0
2021-09-10 15:00:00,49.4,49.41,49.07,49.08,194405.0,47.2548,47.2643,46.9391,46.9487,194405.0
2021-09-10 15:30:00,49.07,49.24,49.01,49.01,192143.0,46.9391,47.1017,46.8817,46.8817,192143.0
2021-09-13 09:30:00,49.49,50.59,49.28,50.53,408511.0,47.3409,48.3931,47.14,48.3357,408511.0
2021-09-13 10:00:00,50.56,51.22,50.53,51.03,393704.0,48.3644,48.9957,48.3357,48.814,393704.0
2021-09-13 10:30:00,51.01,51.73,51.01,51.54,216363.0,48.7949,49.4836,48.7949,49.3018,216363.0
2021-09-13 11:00:00,51.53,51.62,51.2,51.47,103128.0,49.2923,49.3784,48.9766,49.2349,103128.0
2021-09-13 11:30:00,51.46,51.72,51.3,51.65,80674.0,49.2253,49.474,49.0723,49.4071,80674.0
2021-09-13 12:00:00,51.67,51.73,51.1,51.56,80832.0,49.4262,49.4836,48.881,49.321,80832.0
2021-09-13 12:30:00,51.54,51.74,51.49,51.58,66283.0,49.3018,49.4932,49.254,49.3401,66283.0
2021-09-13 13:00:00,51.56,51.65,51.11,51.14,86517.0,49.321,49.4071,48.8905,48.9192,86517.0
2021-09-13 13:30:00,51.13,51.19,50.94,51.19,39529.0,48.9097,48.967,48.7279,48.967,39529.0
2021-09-13 14:00:00,51.2,51.41,51.1,51.3,48020.0,48.9766,49.1775,48.881,49.0723,48020.0
2021-09-13 14:30:00,51.3,51.54,51.26,51.38,41266.0,49.0723,49.3018,49.034,49.1488,41266.0
2021-09-13 15:00:00,51.38,51.38,51.12,51.25,85072.0,49.1488,49.1488,48.9001,49.0244,85072.0
2021-09-13 15:30:00,51.22,51.25,50.73,50.84,184550.0,48.9957,49.0244,48.527,48.6322,184550.0
2021-09-14 09:30:00,51.5,51.53,50.57,50.84,299115.0,49.2636,49.2923,48.374,48.6322,299115.0
2021-09-14 10:00:00,50.8,51.18,50.46,51.1,230369.0,48.594,48.9575,48.2687,48.881,230369.0
2021-09-14 10:30:00,51.15,52.44,50.99,52.04,359713.0,48.9288,50.1628,48.7757,49.7801,359713.0
2021-09-14 11:00:00,52.06,52.32,51.98,52.04,131157.0,49.7993,50.048,49.7227,49.7801,131157.0
2021-09-14 11:30:00,52.03,52.11,51.73,51.77,120338.0,49.7706,49.8471,49.4836,49.5219,120338.0
2021-09-14 12:00:00,51.79,52.04,51.65,51.92,72969.0,49.541,49.7801,49.4071,49.6653,72969.0
2021-09-14 12:30:00,51.93,52.03,51.68,51.84,49115.0,49.6749,49.7706,49.4358,49.5888,49115.0
2021-09-14 13:00:00,51.79,51.89,51.56,51.76,55893.0,49.541,49.6367,49.321,49.5123,55893.0
2021-09-14 13:30:00,51.72,52.18,51.63,52.15,40880.0,49.474,49.9141,49.3879,49.8854,40880.0
2021-09-14 14:00:00,52.14,52.15,51.7,51.7,46842.0,49.8758,49.8854,49.4549,49.4549,46842.0
2021-09-14 14:30:00,51.67,51.67,51.26,51.31,99255.0,49.4262,49.4262,49.034,49.0818,99255.0
2021-09-14 15:00:00,51.3,51.33,51.13,51.15,74087.0,49.0723,49.101,48.9097,48.9288,74087.0
2021-09-14 15:30:00,51.15,51.39,51.1,51.37,102008.0,48.9288,49.1584,48.881,49.1392,102008.0
2021-09-15 09:30:00,50.49,51.96,50.4,51.9,312281.0,48.2974,49.7036,48.2114,49.6462,312281.0
2021-09-15 10:00:00,51.88,52.12,51.56,51.58,134915.0,49.6271,49.8567,49.321,49.3401,134915.0
2021-09-15 10:30:00,51.58,51.7,51.09,51.37,115078.0,49.3401,49.4549,48.8714,49.1392,115078.0
2021-09-15 11:00:00,51.42,51.46,51.22,51.32,24005.0,49.1871,49.2253,48.9957,49.0914,24005.0
2021-09-15 11:30:00,51.3,51.72,51.17,51.62,53032.0,49.0723,49.474,48.9479,49.3784,53032.0
2021-09-15 12:00:00,51.62,51.62,51.27,51.39,42787.0,49.3784,49.3784,49.0436,49.1584,42787.0
2021-09-15 12:30:00,51.37,51.38,51.2,51.35,16259.0,49.1392,49.1488,48.9766,49.1201,16259.0
2021-09-15 13:00:00,51.31,51.75,51.31,51.71,35339.0,49.0818,49.5027,49.0818,49.4645,35339.0
2021-09-15 13:30:00,51.73,51.84,51.52,51.52,37847.0,49.4836,49.5888,49.2827,49.2827,37847.0
2021-09-15 14:00:00,51.49,51.51,51.16,51.2,51215.0,49.254,49.2732,48.9384,48.9766,51215.0
2021-09-15 14:30:00,51.22,51.38,51.21,51.35,21780.0,48.9957,49.1488,48.9862,49.1201,21780.0
2021-09-15 15:00:00,51.37,51.51,51.27,51.47,33238.0,49.1392,49.2732,49.0436,49.2349,33238.0
2021-09-15 15:30:00,51.43,51.55,51.35,51.44,81745.0,49.1966,49.3114,49.1201,49.2062,81745.0
2021-09-16 09:30:00,48.96,49.12,46.4,47.05,1143452.0,46.8339,46.9869,44.3851,45.0068,1143452.0
2021-09-16 10:00:00,47.06,47.22,46.34,46.74,651025.0,45.0164,45.1694,44.3277,44.7103,651025.0
2021-09-16 10:30:00,46.73,46.73,46.01,46.46,456930.0,44.7007,44.7007,44.012,44.4425,456930.0
2021-09-16 11:00:00,46.44,46.94,46.34,46.42,245585.0,44.4233,44.9016,44.3277,44.4042,245585.0
2021-09-16 11:30:00,46.43,46.54,46.22,46.43,196536.0,44.4138,44.519,44.2129,44.4138,196536.0
2021-09-16 12:00:00,46.42,46.69,46.29,46.42,149745.0,44.4042,44.6625,44.2798,44.4042,149745.0
2021-09-16 12:30:00,46.4,46.51,46.26,46.42,144266.0,44.3851,44.4903,44.2511,44.4042,144266.0
2021-09-16 13:00:00,46.43,46.66,46.36,46.58,79615.0,44.4138,44.6338,44.3468,44.5572,79615.0
2021-09-16 13:30:00,46.6,46.85,46.52,46.82,73877.0,44.5764,44.8155,44.4998,44.7868,73877.0
2021-09-16 14:00:00,46.83,47.16,46.77,47.04,158627.0,44.7964,45.1121,44.739,44.9973,158627.0
2021-09-16 14:30:00,47.03,47.24,47.02,47.08,88485.0,44.9877,45.1886,44.9781,45.0355,88485.0
2021-09-16 15:00:00,47.08,47.36,47.04,47.07,255524.0,45.0355,45.3034,44.9973,45.026,255524.0
2021-09-16 15:30:00,47.06,47.21,46.8,47.13,353766.0,45.0164,45.1599,44.7677,45.0834,353766.0
2021-09-17 09:30:00,46.56,46.56,45.61,45.73,484403.0,44.5381,44.5381,43.6294,43.7442,484403.0
2021-09-17 10:00:00,45.74,46.34,45.39,45.45,457636.0,43.7537,44.3277,43.4189,43.4763,457636.0
2021-09-17 10:30:00,45.43,45.84,45.31,45.55,264437.0,43.4572,43.8494,43.3424,43.572,264437.0
2021-09-17 11:00:00,45.58,46.01,45.41,45.78,151930.0,43.6007,44.012,43.438,43.792,151930.0
2021-09-17 11:30:00,45.79,46.45,45.65,46.12,174308.0,43.8015,44.4329,43.6676,44.1172,174308.0
2021-09-17 12:00:00,46.12,46.19,45.92,46.09,51746.0,44.1172,44.1842,43.9259,44.0885,51746.0
2021-09-17 12:30:00,46.1,46.28,45.89,45.95,61353.0,44.0981,44.2703,43.8972,43.9546,61353.0
2021-09-17 13:00:00,45.94,46.15,45.79,45.81,63202.0,43.945,44.1459,43.8015,43.8207,63202.0
2021-09-17 13:30:00,45.85,45.94,45.63,45.85,76491.0,43.8589,43.945,43.6485,43.8589,76491.0
2021-09-17 14:00:00,45.86,46.07,45.77,46.05,59114.0,43.8685,44.0694,43.7824,44.0503,59114.0
2021-09-17 14:30:00,46.03,46.12,45.92,46.03,39357.0,44.0311,44.1172,43.9259,44.0311,39357.0
2021-09-17 15:00:00,46.02,46.14,45.94,46.01,30878.0,44.0216,44.1363,43.945,44.012,30878.0
2021-09-17 15:30:00,46.01,46.14,45.98,46.0,197190.0,44.012,44.1363,43.9833,44.0024,197190.0
2021-09-20 09:30:00,45.31,45.54,44.47,45.39,412202.0,43.3424,43.5624,42.5389,43.4189,412202.0
2021-09-20 10:00:00,45.37,45.71,44.61,45.44,364054.0,43.3998,43.725,42.6728,43.4667,364054.0
2021-09-20 10:30:00,45.42,45.75,45.16,45.66,202752.0,43.4476,43.7633,43.1989,43.6772,202752.0
2021-09-20 11:00:00,45.65,45.96,45.57,45.91,180266.0,43.6676,43.9642,43.5911,43.9163,180266.0
2021-09-20 11:30:00,45.9,45.96,45.15,45.18,93580.0,43.9068,43.9642,43.1893,43.218,93580.0
2021-09-20 12:00:00,45.26,45.29,44.93,45.04,108824.0,43.2946,43.3233,42.9789,43.0841,108824.0
2021-09-20 12:30:00,45.03,45.24,44.87,45.09,62151.0,43.0745,43.2754,42.9215,43.1319,62151.0
2021-09-20 13:00:00,45.12,45.21,44.93,45.13,63261.0,43.1606,43.2467,42.9789,43.1702,63261.0
2021-09-20 13:30:00,45.13,45.46,45.13,45.25,86595.0,43.1702,43.4859,43.1702,43.285,86595.0
2021-09-20 14:00:00,45.26,45.35,44.74,44.8,109950.0,43.2946,43.3807,42.7971,42.8545,109950.0
2021-09-20 14:30:00,44.81,45.25,44.81,45.11,71692.0,42.8641,43.285,42.8641,43.1511,71692.0
2021-09-20 15:00:00,45.11,45.37,45.08,45.34,58694.0,43.1511,43.3998,43.1224,43.3711,58694.0
2021-09-20 15:30:00,45.33,45.69,45.17,45.68,147487.0,43.3615,43.7059,43.2085,43.6963,147487.0
2021-09-21 09:30:00,46.48,46.74,46.04,46.06,379551.0,44.4616,44.7103,44.0407,44.0598,379551.0
2021-09-21 10:00:00,46.06,46.35,45.48,45.83,236828.0,44.0598,44.3372,43.505,43.8398,236828.0
2021-09-21 10:30:00,45.86,46.68,45.79,46.6,324288.0,43.8685,44.6529,43.8015,44.5764,324288.0
2021-09-21 11:00:00,46.58,47.18,46.41,47.13,230898.0,44.5572,45.1312,44.3946,45.0834,230898.0
2021-09-21 11:30:00,47.17,47.37,46.99,47.09,154832.0,45.1216,45.3129,44.9494,45.0451,154832.0
2021-09-21 12:00:00,47.14,47.39,47.01,47.05,90818.0,45.0929,45.3321,44.9686,45.0068,90818.0
2021-09-21 12:30:00,47.05,47.17,46.88,46.92,66503.0,45.0068,45.1216,44.8442,44.8825,66503.0
2021-09-21 13:00:00,46.93,46.95,46.56,46.72,76536.0,44.892,44.9112,44.5381,44.6912,76536.0
2021-09-21 13:30:00,46.75,46.79,46.35,46.57,71067.0,44.7199,44.7581,44.3372,44.5477,71067.0
2021-09-21 14:00:00,46.56,46.59,46.04,46.04,79671.0,44.5381,44.5668,44.0407,44.0407,79671.0
2021-09-21 14:30:00,46.05,46.18,45.9,45.94,69989.0,44.0503,44.1746,43.9068,43.945,69989.0
2021-09-21 15:00:00,45.94,46.07,45.82,45.97,128102.0,43.945,44.0694,43.8302,43.9737,128102.0
2021-09-21 15:30:00,45.97,46.08,45.7,45.79,130875.0,43.9737,44.079,43.7155,43.8015,130875.0
2021-09-22 09:30:00,46.31,47.22,46.17,46.36,328077.0,44.299,45.1694,44.165,44.3468,328077.0
2021-09-22 10:00:00,46.41,46.87,46.24,46.69,181499.0,44.3946,44.8346,44.232,44.6625,181499.0
2021-09-22 10:30:00,46.71,47.05,46.52,46.68,129926.0,44.6816,45.0068,44.4998,44.6529,129926.0
2021-09-22 11:00:00,46.72,47.12,46.61,47.01,69641.0,44.6912,45.0738,44.5859,44.9686,69641.0
2021-09-22 11:30:00,47.03,47.46,46.96,47.28,161821.0,44.9877,45.399,44.9207,45.2268,161821.0
2021-09-22 12:00:00,47.28,47.32,46.97,47.01,81194.0,45.2268,45.2651,44.9303,44.9686,81194.0
2021-09-22 12:30:00,46.99,47.11,46.88,46.88,50060.0,44.9494,45.0642,44.8442,44.8442,50060.0
2021-09-22 13:00:00,46.89,46.97,46.71,46.71,48390.0,44.8538,44.9303,44.6816,44.6816,48390.0
2021-09-22 13:30:00,46.72,46.73,46.5,46.6,73721.0,44.6912,44.7007,44.4807,44.5764,73721.0
2021-09-22 14:00:00,46.38,47.97,45.85,47.72,548393.0,44.3659,45.8869,43.8589,45.6477,548393.0
2021-09-22 14:30:00,47.72,47.96,45.64,45.86,546672.0,45.6477,45.8773,43.6581,43.8685,546672.0
2021-09-22 15:00:00,45.87,46.41,45.64,45.88,372670.0,43.8781,44.3946,43.6581,43.8876,372670.0
2021-09-22 15:30:00,45.87,45.96,45.65,45.75,301402.0,43.8781,43.9642,43.6676,43.7633,301402.0
2021-09-23 09:30:00,45.15,45.22,44.46,44.56,430639.0,43.1893,43.2563,42.5293,42.625,430639.0
2021-09-23 10:00:00,44.56,44.61,44.21,44.48,359496.0,42.625,42.6728,42.2902,42.5484,359496.0
2021-09-23 10:30:00,44.5,44.54,44.1,44.46,270394.0,42.5676,42.6058,42.1849,42.5293,270394.0
2021-09-23 11:00:00,44.44,44.68,44.12,44.35,179212.0,42.5102,42.7397,42.2041,42.4241,179212.0
2021-09-23 11:30:00,44.35,45.03,44.35,44.8,251700.0,42.4241,43.0745,42.4241,42.8545,251700.0
2021-09-23 12:00:00,44.79,44.85,44.53,44.64,103603.0,42.845,42.9024,42.5963,42.7015,103603.0
2021-09-23 12:30:00,44.68,44.72,44.38,44.5,60218.0,42.7397,42.778,42.4528,42.5676,60218.0
2021-09-23 13:00:00,44.5,44.62,44.34,44.39,110217.0,42.5676,42.6824,42.4145,42.4623,110217.0
2021-09-23 13:30:00,44.39,44.9,44.38,44.8,111229.0,42.4623,42.9502,42.4528,42.8545,111229.0
2021-09-23 14:00:00,44.79,44.79,44.39,44.4,98714.0,42.845,42.845,42.4623,42.4719,98714.0
2021-09-23 14:30:00,44.42,44.55,44.38,44.47,80241.0,42.491,42.6154,42.4528,42.5389,80241.0
2021-09-23 15:00:00,44.47,44.47,44.08,44.1,164118.0,42.5389,42.5389,42.1658,42.1849,164118.0
2021-09-23 15:30:00,44.1,44.14,43.9,43.96,316320.0,42.1849,42.2232,41.9936,42.051,316320.0
2021-09-24 09:30:00,43.31,43.75,42.9,43.56,358671.0,41.4292,41.8501,41.037,41.6684,358671.0
2021-09-24 10:00:00,43.58,44.13,43.58,43.97,242911.0,41.6875,42.2136,41.6875,42.0606,242911.0
2021-09-24 10:30:00,43.98,44.16,43.66,43.8,186897.0,42.0701,42.2423,41.764,41.898,186897.0
2021-09-24 11:00:00,43.77,44.14,43.75,43.9,85872.0,41.8693,42.2232,41.8501,41.9936,85872.0
2021-09-24 11:30:00,43.88,44.23,43.75,44.1,135099.0,41.9745,42.3093,41.8501,42.1849,135099.0
2021-09-24 12:00:00,44.11,44.19,44.0,44.0,54876.0,42.1945,42.271,42.0893,42.0893,54876.0
2021-09-24 12:30:00,44.02,44.04,43.76,43.79,28559.0,42.1084,42.1275,41.8597,41.8884,28559.0
2021-09-24 13:00:00,43.79,43.9,43.67,43.87,47752.0,41.8884,41.9936,41.7736,41.9649,47752.0
2021-09-24 13:30:00,43.85,43.94,43.76,43.79,24822.0,41.9458,42.0319,41.8597,41.8884,24822.0
2021-09-24 14:00:00,43.79,43.79,43.49,43.56,58495.0,41.8884,41.8884,41.6014,41.6684,58495.0
2021-09-24 14:30:00,43.55,43.67,43.53,43.65,30650.0,41.6588,41.7736,41.6397,41.7545,30650.0
2021-09-24 15:00:00,43.64,43.67,43.46,43.56,44563.0,41.7449,41.7736,41.5727,41.6684,44563.0
2021-09-24 15:30:00,43.56,43.61,43.26,43.32,158242.0,41.6684,41.7162,41.3814,41.4388,158242.0
2021-09-27 09:30:00,43.69,44.66,43.2,44.52,548256.0,41.7927,42.7206,41.324,42.5867,548256.0
2021-09-27 10:00:00,44.53,44.9,44.46,44.69,302829.0,42.5963,42.9502,42.5293,42.7493,302829.0
2021-09-27 10:30:00,44.68,44.76,43.8,43.81,189539.0,42.7397,42.8163,41.898,41.9075,189539.0
2021-09-27 11:00:00,43.82,44.16,43.74,44.1,131310.0,41.9171,42.2423,41.8406,42.1849,131310.0
2021-09-27 11:30:00,44.1,44.16,43.84,43.89,56751.0,42.1849,42.2423,41.9362,41.9841,56751.0
2021-09-27 12:00:00,43.92,44.26,43.9,44.23,57674.0,42.0128,42.338,41.9936,42.3093,57674.0
2021-09-27 12:30:00,44.19,44.2,43.81,43.85,39972.0,42.271,42.2806,41.9075,41.9458,39972.0
2021-09-27 13:00:00,43.86,43.93,43.76,43.8,55770.0,41.9554,42.0223,41.8597,41.898,55770.0
2021-09-27 13:30:00,43.81,43.86,43.67,43.68,62125.0,41.9075,41.9554,41.7736,41.7832,62125.0
2021-09-27 14:00:00,43.7,43.74,43.44,43.54,77555.0,41.8023,41.8406,41.5536,41.6493,77555.0
2021-09-27 14:30:00,43.54,43.55,43.35,43.39,99747.0,41.6493,41.6588,41.4675,41.5058,99747.0
2021-09-27 15:00:00,43.38,43.47,43.29,43.35,61532.0,41.4962,41.5823,41.4101,41.4675,61532.0
2021-09-27 15:30:00,43.33,43.4,43.15,43.25,149483.0,41.4484,41.5153,41.2762,41.3718,149483.0
2021-09-28 09:30:00,42.0,42.0,41.23,41.81,711832.0,40.1761,40.1761,39.4396,39.9944,711832.0
2021-09-28 10:00:00,41.8,42.64,41.58,42.53,331938.0,39.9848,40.7883,39.7744,40.6831,331938.0
2021-09-28 10:30:00,42.52,42.64,41.89,42.01,232528.0,40.6735,40.7883,40.0709,40.1857,232528.0
2021-09-28 11:00:00,42.02,42.77,42.01,42.66,231445.0,40.1953,40.9127,40.1857,40.8075,231445.0
2021-09-28 11:30:00,42.66,42.78,41.84,42.15,354371.0,40.8075,40.9223,40.0231,40.3196,354371.0
2021-09-28 12:00:00,42.12,42.6,42.1,42.54,166949.0,40.2909,40.7501,40.2718,40.6927,166949.0
2021-09-28 12:30:00,42.55,42.67,42.39,42.49,166516.0,40.7022,40.817,40.5492,40.6449,166516.0
2021-09-28 13:00:00,42.48,42.68,42.14,42.54,221205.0,40.6353,40.8266,40.31,40.6927,221205.0
2021-09-28 13:30:00,42.51,42.66,42.29,42.29,110814.0,40.664,40.8075,40.4535,40.4535,110814.0
2021-09-28 14:00:00,42.29,42.42,42.15,42.19,164631.0,40.4535,40.5779,40.3196,40.3579,164631.0
2021-09-28 14:30:00,42.22,42.51,42.12,42.39,165286.0,40.3866,40.664,40.2909,40.5492,165286.0
2021-09-28 15:00:00,42.39,42.53,42.16,42.25,120838.0,40.5492,40.6831,40.3292,40.4153,120838.0
2021-09-28 15:30:00,42.25,42.48,42.16,42.43,229989.0,40.4153,40.6353,40.3292,40.5875,229989.0
2021-09-29 09:30:00,42.18,42.53,41.83,42.07,312303.0,40.3483,40.6831,40.0135,40.2431,312303.0
2021-09-29 10:00:00,42.06,42.3,41.25,41.59,389804.0,40.2335,40.4631,39.4587,39.7839,389804.0
2021-09-29 10:30:00,41.59,41.6,41.17,41.32,327713.0,39.7839,39.7935,39.3822,39.5257,327713.0
2021-09-29 11:00:00,41.33,41.8,41.2,41.74,214775.0,39.5352,39.9848,39.4109,39.9274,214775.0
2021-09-29 11:30:00,41.72,41.89,41.41,41.49,107952.0,39.9083,40.0709,39.6117,39.6883,107952.0
2021-09-29 12:00:00,41.46,41.47,40.92,41.11,260163.0,39.6596,39.6691,39.143,39.3248,260163.0
2021-09-29 12:30:00,41.11,41.27,41.07,41.09,118573.0,39.3248,39.4778,39.2865,39.3056,118573.0
2021-09-29 13:00:00,41.07,41.21,40.89,40.98,162594.0,39.2865,39.4204,39.1143,39.2004,162594.0
2021-09-29 13:30:00,40.99,41.23,40.87,41.0,196866.0,39.21,39.4396,39.0952,39.2196,196866.0
2021-09-29 14:00:00,40.99,41.14,40.83,41.12,148823.0,39.21,39.3535,39.0569,39.3343,148823.0
2021-09-29 14:30:00,41.12,41.35,41.1,41.29,120868.0,39.3343,39.5544,39.3152,39.497,120868.0
2021-09-29 15:00:00,41.32,41.39,41.23,41.24,146999.0,39.5257,39.5926,39.4396,39.4491,146999.0
2021-09-29 15:30:00,41.21,41.3,40.98,41.08,239110.0,39.4204,39.5065,39.2004,39.2961,239110.0
2021-09-30 09:30:00,42.2,42.41,41.6,42.27,521228.0,40.3674,40.5683,39.7935,40.4344,521228.0
2021-09-30 10:00:00,42.27,43.03,42.07,42.93,514066.0,40.4344,41.1614,40.2431,41.0657,514066.0
2021-09-30 10:30:00,42.96,43.11,42.62,42.87,344126.0,41.0944,41.2379,40.7692,41.0083,344126.0
2021-09-30 11:00:00,42.86,43.98,42.65,43.82,354362.0,40.9988,42.0701,40.7979,41.9171,354362.0
2021-09-30 11:30:00,43.8,43.94,43.15,43.26,198687.0,41.898,42.0319,41.2762,41.3814,198687.0
2021-09-30 12:00:00,43.28,43.33,42.79,42.79,139833.0,41.4005,41.4484,40.9318,40.9318,139833.0
2021-09-30 12:30:00,42.79,43.11,42.78,42.97,149531.0,40.9318,41.2379,40.9223,41.104,149531.0
2021-09-30 13:00:00,43.0,43.09,42.69,42.73,120407.0,41.1327,41.2188,40.8362,40.8744,120407.0
2021-09-30 13:30:00,42.72,42.9,42.61,42.78,99040.0,40.8649,41.037,40.7596,40.9223,99040.0
2021-09-30 14:00:00,42.78,43.07,42.77,43.05,74482.0,40.9223,41.1997,40.9127,41.1805,74482.0
2021-09-30 14:30:00,43.08,43.18,42.95,43.13,62893.0,41.2092,41.3049,41.0849,41.2571,62893.0
2021-09-30 15:00:00,43.14,43.3,42.99,43.08,106779.0,41.2666,41.4197,41.1231,41.2092,106779.0
2021-09-30 15:30:00,43.06,43.18,42.56,42.57,196157.0,41.1901,41.3049,40.7118,40.7214,196157.0
2021-10-01 09:30:00,43.13,43.27,42.07,42.3,421311.0,41.2571,41.391,40.2431,40.4631,421311.0
2021-10-01 10:00:00,42.29,42.65,41.98,42.41,397618.0,40.4535,40.7979,40.157,40.5683,397618.0
2021-10-01 10:30:00,42.42,42.7,41.82,41.94,260612.0,40.5779,40.8457,40.0039,40.1187,260612.0
2021-10-01 11:00:00,41.94,42.15,41.61,42.02,163660.0,40.1187,40.3196,39.8031,40.1953,163660.0
2021-10-01 11:30:00,42.02,42.47,41.94,42.3,128340.0,40.1953,40.6257,40.1187,40.4631,128340.0
2021-10-01 12:00:00,42.32,42.35,41.92,42.22,101389.0,40.4822,40.5109,40.0996,40.3866,101389.0
2021-10-01 12:30:00,42.22,42.39,42.12,42.31,51796.0,40.3866,40.5492,40.2909,40.4727,51796.0
2021-10-01 13:00:00,42.29,42.36,42.16,42.26,47561.0,40.4535,40.5205,40.3292,40.4248,47561.0
2021-10-01 13:30:00,42.29,42.46,42.26,42.4,43505.0,40.4535,40.6162,40.4248,40.5588,43505.0
2021-10-01 14:00:00,42.4,42.58,42.35,42.52,72590.0,40.5588,40.7309,40.5109,40.6735,72590.0
2021-10-01 14:30:00,42.51,42.59,42.41,42.46,60706.0,40.664,40.7405,40.5683,40.6162,60706.0
2021-10-01 15:00:00,42.46,42.5,42.23,42.23,81875.0,40.6162,40.6544,40.3961,40.3961,81875.0
2021-10-01 15:30:00,42.25,42.4,42.16,42.3,108219.0,40.4153,40.5588,40.3292,40.4631,108219.0
2021-10-04 09:30:00,41.89,43.02,41.89,42.94,281513.0,40.0709,41.1518,40.0709,41.0753,281513.0
2021-10-04 10:00:00,42.96,43.31,42.68,42.94,197287.0,41.0944,41.4292,40.8266,41.0753,197287.0
2021-10-04 10:30:00,42.94,43.76,42.78,43.56,210538.0,41.0753,41.8597,40.9223,41.6684,210538.0
2021-10-04 11:00:00,43.55,43.86,43.48,43.6,185481.0,41.6588,41.9554,41.5919,41.7066,185481.0
2021-10-04 11:30:00,43.58,43.64,43.29,43.54,160057.0,41.6875,41.7449,41.4101,41.6493,160057.0
2021-10-04 12:00:00,43.54,43.7,43.44,43.59,99376.0,41.6493,41.8023,41.5536,41.6971,99376.0
2021-10-04 12:30:00,43.59,43.66,43.35,43.36,88795.0,41.6971,41.764,41.4675,41.4771,88795.0
2021-10-04 13:00:00,43.33,43.4,43.15,43.21,107497.0,41.4484,41.5153,41.2762,41.3336,107497.0
2021-10-04 13:30:00,43.21,43.21,42.84,42.91,59428.0,41.3336,41.3336,40.9797,41.0466,59428.0
2021-10-04 14:00:00,42.9,43.05,42.89,43.01,68568.0,41.037,41.1805,41.0275,41.1423,68568.0
2021-10-04 14:30:00,43.02,43.12,42.91,43.07,69134.0,41.1518,41.2475,41.0466,41.1997,69134.0
2021-10-04 15:00:00,42.99,43.03,42.81,43.01,95200.0,41.1231,41.1614,40.951,41.1423,95200.0
2021-10-04 15:30:00,43.04,43.26,42.99,43.18,136330.0,41.171,41.3814,41.1231,41.3049,136330.0
2021-10-05 09:30:00,42.7,42.8,41.87,42.09,415657.0,40.8457,40.9414,40.0518,40.2622,415657.0
2021-10-05 10:00:00,42.05,42.37,41.77,42.3,269298.0,40.224,40.5301,39.9561,40.4631,269298.0
2021-10-05 10:30:00,42.27,42.36,41.8,41.95,128056.0,40.4344,40.5205,39.9848,40.1283,128056.0
2021-10-05 11:00:00,41.94,42.54,41.91,42.46,137049.0,40.1187,40.6927,40.09,40.6162,137049.0
2021-10-05 11:30:00,42.47,42.9,42.46,42.81,119413.0,40.6257,41.037,40.6162,40.951,119413.0
2021-10-05 12:00:00,42.78,42.8,42.6,42.76,46556.0,40.9223,40.9414,40.7501,40.9031,46556.0
2021-10-05 12:30:00,42.78,42.97,42.76,42.96,41588.0,40.9223,41.104,40.9031,41.0944,41588.0
2021-10-05 13:00:00,42.92,43.15,42.88,43.12,59517.0,41.0562,41.2762,41.0179,41.2475,59517.0
2021-10-05 13:30:00,43.11,43.47,43.1,43.35,57552.0,41.2379,41.5823,41.2284,41.4675,57552.0
2021-10-05 14:00:00,43.34,43.45,43.33,43.39,38297.0,41.4579,41.5632,41.4484,41.5058,38297.0
2021-10-05 14:30:00,43.38,43.72,43.37,43.63,77101.0,41.4962,41.8214,41.4866,41.7353,77101.0
2021-10-05 15:00:00,43.62,43.63,43.43,43.56,49960.0,41.7258,41.7353,41.544,41.6684,49960.0
2021-10-05 15:30:00,43.57,43.72,43.4,43.51,162128.0,41.678,41.8214,41.5153,41.6206,162128.0
2021-10-06 09:30:00,42.91,43.83,42.9,43.23,335999.0,41.0466,41.9267,41.037,41.3527,335999.0
2021-10-06 10:00:00,43.29,43.53,42.68,43.04,230475.0,41.4101,41.6397,40.8266,41.171,230475.0
2021-10-06 10:30:00,43.09,43.76,42.93,43.52,200501.0,41.2188,41.8597,41.0657,41.6301,200501.0
2021-10-06 11:00:00,43.5,43.64,42.9,43.19,139832.0,41.611,41.7449,41.037,41.3145,139832.0
2021-10-06 11:30:00,43.19,43.96,43.14,43.93,182368.0,41.3145,42.051,41.2666,42.0223,182368.0
2021-10-06 12:00:00,43.9,43.95,43.72,43.74,67648.0,41.9936,42.0414,41.8214,41.8406,67648.0
2021-10-06 12:30:00,43.74,43.78,43.4,43.54,100440.0,41.8406,41.8788,41.5153,41.6493,100440.0
2021-10-06 13:00:00,43.56,43.82,43.49,43.66,115400.0,41.6684,41.9171,41.6014,41.764,115400.0
2021-10-06 13:30:00,43.67,44.13,43.67,44.12,168877.0,41.7736,42.2136,41.7736,42.2041,168877.0
2021-10-06 14:00:00,44.16,44.38,44.02,44.31,82817.0,42.2423,42.4528,42.1084,42.3858,82817.0
2021-10-06 14:30:00,44.31,44.76,44.28,44.54,140153.0,42.3858,42.8163,42.3571,42.6058,140153.0
2021-10-06 15:00:00,44.56,44.77,44.51,44.7,123404.0,42.625,42.8258,42.5771,42.7589,123404.0
2021-10-06 15:30:00,44.71,45.15,44.7,45.13,306091.0,42.7684,43.1893,42.7589,43.1702,306091.0
2021-10-07 09:30:00,44.41,45.65,44.19,45.56,319991.0,42.4815,43.6676,42.271,43.5815,319991.0
2021-10-07 10:00:00,45.58,46.08,45.58,46.05,221578.0,43.6007,44.079,43.6007,44.0503,221578.0
2021-10-07 10:30:00,46.05,46.18,45.51,45.54,198490.0,44.0503,44.1746,43.5337,43.5624,198490.0
2021-10-07 11:00:00,45.54,46.0,45.5,45.8,88530.0,43.5624,44.0024,43.5241,43.8111,88530.0
2021-10-07 11:30:00,45.81,46.09,45.74,45.82,49558.0,43.8207,44.0885,43.7537,43.8302,49558.0
2021-10-07 12:00:00,45.82,45.92,45.68,45.69,55196.0,43.8302,43.9259,43.6963,43.7059,55196.0
2021-10-07 12:30:00,45.72,45.73,45.43,45.67,54577.0,43.7346,43.7442,43.4572,43.6868,54577.0
2021-10-07 13:00:00,45.66,45.8,45.52,45.8,47272.0,43.6772,43.8111,43.5433,43.8111,47272.0
2021-10-07 13:30:00,45.82,45.85,45.63,45.64,39290.0,43.8302,43.8589,43.6485,43.6581,39290.0
2021-10-07 14:00:00,45.64,45.65,45.33,45.33,83908.0,43.6581,43.6676,43.3615,43.3615,83908.0
2021-10-07 14:30:00,45.33,45.47,45.13,45.44,60292.0,43.3615,43.4954,43.1702,43.4667,60292.0
2021-10-07 15:00:00,45.43,45.55,45.32,45.5,65235.0,43.4572,43.572,43.352,43.5241,65235.0
2021-10-07 15:30:00,45.51,45.58,45.24,45.39,124988.0,43.5337,43.6007,43.2754,43.4189,124988.0
2021-10-08 09:30:00,47.47,48.18,46.63,46.72,720046.0,45.4086,46.0878,44.6051,44.6912,720046.0
2021-10-08 10:00:00,46.74,47.08,46.07,46.19,286865.0,44.7103,45.0355,44.0694,44.1842,286865.0
2021-10-08 10:30:00,46.23,46.41,45.87,46.05,311652.0,44.2224,44.3946,43.8781,44.0503,311652.0
2021-10-08 11:00:00,46.06,46.3,45.93,46.03,129133.0,44.0598,44.2894,43.9355,44.0311,129133.0
2021-10-08 11:30:00,46.03,46.35,45.9,46.33,69426.0,44.0311,44.3372,43.9068,44.3181,69426.0
2021-10-08 12:00:00,46.35,46.38,46.19,46.22,71090.0,44.3372,44.3659,44.1842,44.2129,71090.0
2021-10-08 12:30:00,46.19,46.5,46.18,46.45,80063.0,44.1842,44.4807,44.1746,44.4329,80063.0
2021-10-08 13:00:00,46.42,46.44,46.15,46.33,138264.0,44.4042,44.4233,44.1459,44.3181,138264.0
2021-10-08 13:30:00,46.33,46.54,46.31,46.52,60504.0,44.3181,44.519,44.299,44.4998,60504.0
2021-10-08 14:00:00,46.52,46.58,46.44,46.52,47238.0,44.4998,44.5572,44.4233,44.4998,47238.0
2021-10-08 14:30:00,46.52,46.56,46.33,46.49,83478.0,44.4998,44.5381,44.3181,44.4711,83478.0
2021-10-08 15:00:00,46.48,46.59,46.23,46.23,78194.0,44.4616,44.5668,44.2224,44.2224,78194.0
2021-10-08 15:30:00,46.22,46.34,46.02,46.06,162805.0,44.2129,44.3277,44.0216,44.0598,162805.0
2021-10-11 09:30:00,46.22,46.95,46.22,46.93,170330.0,44.2129,44.9112,44.2129,44.892,170330.0
2021-10-11 10:00:00,46.94,47.36,46.87,47.16,138259.0,44.9016,45.3034,44.8346,45.1121,138259.0
2021-10-11 10:30:00,47.15,47.16,46.7,46.94,85376.0,45.1025,45.1121,44.672,44.9016,85376.0
2021-10-11 11:00:00,46.95,47.02,46.51,46.57,61718.0,44.9112,44.9781,44.4903,44.5477,61718.0
2021-10-11 11:30:00,46.58,46.71,46.38,46.39,61788.0,44.5572,44.6816,44.3659,44.3755,61788.0
2021-10-11 12:00:00,46.37,46.43,46.23,46.38,55593.0,44.3564,44.4138,44.2224,44.3659,55593.0
2021-10-11 12:30:00,46.38,46.39,46.02,46.05,52523.0,44.3659,44.3755,44.0216,44.0503,52523.0
2021-10-11 13:00:00,46.05,46.05,45.65,45.66,64435.0,44.0503,44.0503,43.6676,43.6772,64435.0
2021-10-11 13:30:00,45.66,45.9,45.65,45.88,70146.0,43.6772,43.9068,43.6676,43.8876,70146.0
2021-10-11 14:00:00,45.87,46.08,45.82,45.99,65497.0,43.8781,44.079,43.8302,43.9929,65497.0
2021-10-11 14:30:00,45.98,46.08,45.9,46.07,34003.0,43.9833,44.079,43.9068,44.0694,34003.0
2021-10-11 15:00:00,46.06,46.11,45.92,45.97,68435.0,44.0598,44.1076,43.9259,43.9737,68435.0
2021-10-11 15:30:00,45.97,46.02,45.8,45.81,136646.0,43.9737,44.0216,43.8111,43.8207,136646.0
2021-10-12 09:30:00,46.41,47.65,45.75,47.63,455297.0,44.3946,45.5808,43.7633,45.5616,455297.0
2021-10-12 10:00:00,47.65,47.89,47.46,47.8,233189.0,45.5808,45.8104,45.399,45.7243,233189.0
2021-10-12 10:30:00,47.79,47.79,47.03,47.12,247234.0,45.7147,45.7147,44.9877,45.0738,247234.0
2021-10-12 11:00:00,47.1,47.68,47.07,47.43,172417.0,45.0547,45.6095,45.026,45.3703,172417.0
2021-10-12 11:30:00,47.46,47.59,47.03,47.14,153965.0,45.399,45.5234,44.9877,45.0929,153965.0
2021-10-12 12:00:00,47.15,47.36,47.09,47.29,136297.0,45.1025,45.3034,45.0451,45.2364,136297.0
2021-10-12 12:30:00,47.29,47.41,47.18,47.35,50448.0,45.2364,45.3512,45.1312,45.2938,50448.0
2021-10-12 13:00:00,47.37,47.41,47.14,47.34,42825.0,45.3129,45.3512,45.0929,45.2842,42825.0
2021-10-12 13:30:00,47.29,47.49,47.26,47.35,34513.0,45.2364,45.4277,45.2077,45.2938,34513.0
2021-10-12 14:00:00,47.36,47.43,47.19,47.2,110658.0,45.3034,45.3703,45.1408,45.1503,110658.0
2021-10-12 14:30:00,47.21,47.45,47.17,47.43,113710.0,45.1599,45.3895,45.1216,45.3703,113710.0
2021-10-12 15:00:00,47.43,47.61,47.4,47.6,150328.0,45.3703,45.5425,45.3416,45.5329,150328.0
2021-10-12 15:30:00,47.6,47.64,47.28,47.52,183951.0,45.5329,45.5712,45.2268,45.4564,183951.0
2021-10-13 09:30:00,48.33,49.92,48.29,49.81,532011.0,46.2312,47.7522,46.193,47.647,532011.0
2021-10-13 10:00:00,49.81,50.03,49.41,49.96,297807.0,47.647,47.8574,47.2643,47.7905,297807.0
2021-10-13 10:30:00,49.96,51.12,49.96,50.63,353630.0,47.7905,48.9001,47.7905,48.4314,353630.0
2021-10-13 11:00:00,50.65,51.06,50.33,50.4,149646.0,48.4505,48.8427,48.1444,48.2114,149646.0
2021-10-13 11:30:00,50.41,50.91,50.36,50.7,99541.0,48.2209,48.6992,48.1731,48.4983,99541.0
2021-10-13 12:00:00,50.66,50.81,50.57,50.71,41396.0,48.4601,48.6035,48.374,48.5079,41396.0
2021-10-13 12:30:00,50.68,50.77,50.52,50.52,79861.0,48.4792,48.5653,48.3261,48.3261,79861.0
2021-10-13 13:00:00,50.5,50.8,50.45,50.72,124218.0,48.307,48.594,48.2592,48.5175,124218.0
2021-10-13 13:30:00,50.72,50.84,50.61,50.71,60689.0,48.5175,48.6322,48.4122,48.5079,60689.0
2021-10-13 14:00:00,50.71,50.93,50.56,50.73,99419.0,48.5079,48.7183,48.3644,48.527,99419.0
2021-10-13 14:30:00,50.7,50.84,50.6,50.84,71429.0,48.4983,48.6322,48.4027,48.6322,71429.0
2021-10-13 15:00:00,50.78,50.82,50.51,50.58,97073.0,48.5749,48.6131,48.3166,48.3835,97073.0
2021-10-13 15:30:00,50.56,50.72,50.41,50.66,132649.0,48.3644,48.5175,48.2209,48.4601,132649.0
2021-10-14 09:30:00,52.0,52.38,51.42,52.16,309950.0,49.7419,50.1054,49.1871,49.8949,309950.0
2021-10-14 10:00:00,52.17,52.57,52.05,52.11,180669.0,49.9045,50.2871,49.7897,49.8471,180669.0
2021-10-14 10:30:00,52.08,52.56,52.05,52.55,151643.0,49.8184,50.2776,49.7897,50.268,151643.0
2021-10-14 11:00:00,52.55,52.55,52.21,52.46,65593.0,50.268,50.268,49.9428,50.1819,65593.0
2021-10-14 11:30:00,52.45,52.56,52.15,52.56,65735.0,50.1723,50.2776,49.8854,50.2776,65735.0
2021-10-14 12:00:00,52.55,53.04,52.52,52.82,144947.0,50.268,50.7367,50.2393,50.5263,144947.0
2021-10-14 12:30:00,52.79,52.79,52.58,52.63,57870.0,50.4976,50.4976,50.2967,50.3445,57870.0
2021-10-14 13:00:00,52.61,52.75,52.42,52.53,47937.0,50.3254,50.4593,50.1436,50.2489,47937.0
2021-10-14 13:30:00,52.51,52.78,52.5,52.78,71598.0,50.2297,50.488,50.2202,50.488,71598.0
2021-10-14 14:00:00,52.79,52.85,52.67,52.72,64679.0,50.4976,50.555,50.3828,50.4306,64679.0
2021-10-14 14:30:00,52.68,52.83,52.57,52.83,40758.0,50.3923,50.5358,50.2871,50.5358,40758.0
2021-10-14 15:00:00,52.83,52.88,52.66,52.82,68728.0,50.5358,50.5837,50.3732,50.5263,68728.0
2021-10-14 15:30:00,52.82,52.85,52.54,52.78,160982.0,50.5263,50.555,50.2584,50.488,160982.0
2021-10-15 09:30:00,50.34,51.39,49.67,51.28,495043.0,48.154,49.1584,47.5131,49.0531,495043.0
2021-10-15 10:00:00,51.35,51.95,51.33,51.6,199273.0,49.1201,49.694,49.101,49.3592,199273.0
2021-10-15 10:30:00,51.54,52.41,51.38,52.13,133791.0,49.3018,50.1341,49.1488,49.8662,133791.0
2021-10-15 11:00:00,52.15,52.31,51.78,51.97,60722.0,49.8854,50.0384,49.5314,49.7132,60722.0
2021-10-15 11:30:00,51.92,51.97,51.52,51.63,39897.0,49.6653,49.7132,49.2827,49.3879,39897.0
2021-10-15 12:00:00,51.61,51.78,51.5,51.68,36263.0,49.3688,49.5314,49.2636,49.4358,36263.0
2021-10-15 12:30:00,51.65,51.78,51.58,51.59,26115.0,49.4071,49.5314,49.3401,49.3497,26115.0
2021-10-15 13:00:00,51.6,51.87,51.6,51.77,35241.0,49.3592,49.6175,49.3592,49.5219,35241.0
2021-10-15 13:30:00,51.75,51.95,51.71,51.74,64732.0,49.5027,49.694,49.4645,49.4932,64732.0
2021-10-15 14:00:00,51.74,52.07,51.71,51.72,31566.0,49.4932,49.8088,49.4645,49.474,31566.0
2021-10-15 14:30:00,51.7,51.7,51.39,51.43,53004.0,49.4549,49.4549,49.1584,49.1966,53004.0
2021-10-15 15:00:00,51.43,51.46,51.09,51.2,91995.0,49.1966,49.2253,48.8714,48.9766,91995.0
2021-10-15 15:30:00,51.19,51.73,51.16,51.69,184582.0,48.967,49.4836,48.9384,49.4453,184582.0
2021-10-18 09:30:00,51.36,51.45,50.27,51.01,363916.0,49.1297,49.2158,48.087,48.7949,363916.0
2021-10-18 10:00:00,51.0,51.58,50.88,51.52,206284.0,48.7853,49.3401,48.6705,49.2827,206284.0
2021-10-18 10:30:00,51.52,51.78,51.41,51.74,82734.0,49.2827,49.5314,49.1775,49.4932,82734.0
2021-10-18 11:00:00,51.76,51.76,51.21,51.5,58358.0,49.5123,49.5123,48.9862,49.2636,58358.0
2021-10-18 11:30:00,51.52,51.62,51.4,51.56,42756.0,49.2827,49.3784,49.1679,49.321,42756.0
2021-10-18 12:00:00,51.49,51.57,51.22,51.43,35914.0,49.254,49.3305,48.9957,49.1966,35914.0
2021-10-18 12:30:00,51.42,51.73,51.32,51.72,24632.0,49.1871,49.4836,49.0914,49.474,24632.0
2021-10-18 13:00:00,51.71,51.74,51.38,51.57,29927.0,49.4645,49.4932,49.1488,49.3305,29927.0
2021-10-18 13:30:00,51.57,51.75,51.44,51.67,24068.0,49.3305,49.5027,49.2062,49.4262,24068.0
2021-10-18 14:00:00,51.66,51.68,51.44,51.52,28351.0,49.4166,49.4358,49.2062,49.2827,28351.0
2021-10-18 14:30:00,51.52,51.54,51.23,51.38,50262.0,49.2827,49.3018,49.0053,49.1488,50262.0
2021-10-18 15:00:00,51.37,51.4,51.15,51.15,45392.0,49.1392,49.1679,48.9288,48.9288,45392.0
2021-10-18 15:30:00,51.12,51.13,50.75,50.78,103569.0,48.9001,48.9097,48.5462,48.5749,103569.0
2021-10-19 09:30:00,52.85,52.89,51.94,52.18,249676.0,50.555,50.5932,49.6845,49.9141,249676.0
2021-10-19 10:00:00,52.18,52.49,51.72,51.82,147415.0,49.9141,50.2106,49.474,49.5697,147415.0
2021-10-19 10:30:00,51.79,51.79,51.27,51.4,123450.0,49.541,49.541,49.0436,49.1679,123450.0
2021-10-19 11:00:00,51.35,51.5,51.05,51.2,65558.0,49.1201,49.2636,48.8331,48.9766,65558.0
2021-10-19 11:30:00,51.12,51.53,51.08,51.47,57762.0,48.9001,49.2923,48.8618,49.2349,57762.0
2021-10-19 12:00:00,51.47,51.56,51.13,51.18,48475.0,49.2349,49.321,48.9097,48.9575,48475.0
2021-10-19 12:30:00,51.18,51.53,51.1,51.51,92530.0,48.9575,49.2923,48.881,49.2732,92530.0
2021-10-19 13:00:00,51.49,51.51,51.18,51.4,41906.0,49.254,49.2732,48.9575,49.1679,41906.0
2021-10-19 13:30:00,51.39,51.44,51.12,51.12,18037.0,49.1584,49.2062,48.9001,48.9001,18037.0
2021-10-19 14:00:00,51.1,51.22,51.05,51.17,44890.0,48.881,48.9957,48.8331,48.9479,44890.0
2021-10-19 14:30:00,51.16,51.36,51.04,51.32,51622.0,48.9384,49.1297,48.8236,49.0914,51622.0
2021-10-19 15:00:00,51.41,51.45,51.28,51.34,48940.0,49.1775,49.2158,49.0531,49.1105,48940.0
2021-10-19 15:30:00,51.37,51.63,51.36,51.63,91522.0,49.1392,49.3879,49.1297,49.3879,91522.0
2021-10-20 09:30:00,52.85,52.91,51.97,52.5,254837.0,50.555,50.6124,49.7132,50.2202,254837.0
2021-10-20 10:00:00,52.56,52.85,52.15,52.78,152697.0,50.2776,50.555,49.8854,50.488,152697.0
2021-10-20 10:30:00,52.78,53.62,52.78,53.34,222308.0,50.488,51.2915,50.488,51.0237,222308.0
2021-10-20 11:00:00,53.4,53.62,53.26,53.41,96292.0,51.0811,51.2915,50.9472,51.0906,96292.0
2021-10-20 11:30:00,53.43,53.55,53.1,53.24,73436.0,51.1098,51.2246,50.7941,50.928,73436.0
2021-10-20 12:00:00,53.26,53.69,53.25,53.63,83747.0,50.9472,51.3585,50.9376,51.3011,83747.0
2021-10-20 12:30:00,53.59,53.74,53.44,53.55,53903.0,51.2628,51.4063,51.1193,51.2246,53903.0
2021-10-20 13:00:00,53.56,53.63,53.04,53.14,108330.0,51.2341,51.3011,50.7367,50.8324,108330.0
2021-10-20 13:30:00,53.19,53.23,53.0,53.16,83307.0,50.8802,50.9185,50.6984,50.8515,83307.0
2021-10-20 14:00:00,53.12,53.2,52.93,53.07,108700.0,50.8132,50.8898,50.6315,50.7654,108700.0
2021-10-20 14:30:00,53.05,53.1,52.89,52.95,52967.0,50.7463,50.7941,50.5932,50.6506,52967.0
2021-10-20 15:00:00,52.97,52.98,52.57,52.67,100449.0,50.6698,50.6793,50.2871,50.3828,100449.0
2021-10-20 15:30:00,52.7,52.85,52.57,52.82,100248.0,50.4115,50.555,50.2871,50.5263,100248.0
2021-10-21 09:30:00,52.45,52.46,51.63,51.89,236808.0,50.1723,50.1819,49.3879,49.6367,236808.0
2021-10-21 10:00:00,51.85,52.5,51.77,52.26,151530.0,49.5984,50.2202,49.5219,49.9906,151530.0
2021-10-21 10:30:00,52.28,52.46,52.21,52.32,68629.0,50.0097,50.1819,49.9428,50.048,68629.0
2021-10-21 11:00:00,52.29,52.39,51.97,51.97,64545.0,50.0193,50.1149,49.7132,49.7132,64545.0
2021-10-21 11:30:00,51.98,52.29,51.74,52.18,76345.0,49.7227,50.0193,49.4932,49.9141,76345.0
2021-10-21 12:00:00,52.21,52.47,52.16,52.2,36727.0,49.9428,50.1915,49.8949,49.9332,36727.0
2021-10-21 12:30:00,52.17,52.28,52.02,52.02,22554.0,49.9045,50.0097,49.761,49.761,22554.0
2021-10-21 13:00:00,52.03,52.19,51.92,52.14,51104.0,49.7706,49.9236,49.6653,49.8758,51104.0
2021-10-21 13:30:00,52.16,52.17,51.91,51.93,44172.0,49.8949,49.9045,49.6558,49.6749,44172.0
2021-10-21 14:00:00,51.92,51.99,51.65,51.78,123716.0,49.6653,49.7323,49.4071,49.5314,123716.0
2021-10-21 14:30:00,51.77,52.15,51.77,52.07,82364.0,49.5219,49.8854,49.5219,49.8088,82364.0
2021-10-21 15:00:00,52.09,52.49,52.08,52.25,37051.0,49.828,50.2106,49.8184,49.981,37051.0
2021-10-21 15:30:00,52.32,52.48,52.2,52.39,104949.0,50.048,50.201,49.9332,50.1149,104949.0
2021-10-22 09:30:00,54.05,55.79,54.04,55.57,544734.0,51.7029,53.3673,51.6933,53.1568,544734.0
2021-10-22 10:00:00,55.56,56.24,55.36,55.66,291556.0,53.1473,53.7977,52.956,53.2429,291556.0
2021-10-22 10:30:00,55.67,55.79,55.32,55.65,195541.0,53.2525,53.3673,52.9177,53.2334,195541.0
2021-10-22 11:00:00,55.68,55.79,53.82,54.0,254611.0,53.2621,53.3673,51.4828,51.655,254611.0
2021-10-22 11:30:00,54.0,54.0,52.7,53.11,238616.0,51.655,51.655,50.4115,50.8037,238616.0
2021-10-22 12:00:00,53.07,53.81,53.02,53.75,107085.0,50.7654,51.4733,50.7176,51.4159,107085.0
2021-10-22 12:30:00,53.74,54.26,53.71,53.99,104083.0,51.4063,51.9037,51.3776,51.6455,104083.0
2021-10-22 13:00:00,53.92,54.05,53.61,53.86,58191.0,51.5785,51.7029,51.282,51.5211,58191.0
2021-10-22 13:30:00,53.85,53.94,53.25,53.3,119888.0,51.5115,51.5976,50.9376,50.9854,119888.0
2021-10-22 14:00:00,53.3,53.58,53.27,53.54,137778.0,50.9854,51.2533,50.9567,51.215,137778.0
2021-10-22 14:30:00,53.53,53.99,53.53,53.65,66072.0,51.2054,51.6455,51.2054,51.3202,66072.0
2021-10-22 15:00:00,53.66,53.66,53.27,53.45,73129.0,51.3298,51.3298,50.9567,51.1289,73129.0
2021-10-22 15:30:00,53.48,53.61,53.18,53.27,146979.0,51.1576,51.282,50.8706,50.9567,146979.0
2021-10-25 09:30:00,54.69,55.31,54.05,55.05,309741.0,52.3151,52.9081,51.7029,52.6594,309741.0
2021-10-25 10:00:00,55.04,55.44,54.86,55.22,230558.0,52.6499,53.0325,52.4777,52.822,230558.0
2021-10-25 10:30:00,55.19,55.42,55.0,55.34,117268.0,52.7933,53.0134,52.6116,52.9368,117268.0
2021-10-25 11:00:00,55.34,55.37,55.01,55.28,56307.0,52.9368,52.9655,52.6212,52.8794,56307.0
2021-10-25 11:30:00,55.29,55.32,54.99,55.13,49122.0,52.889,52.9177,52.602,52.736,49122.0
2021-10-25 12:00:00,55.14,55.23,55.03,55.12,44265.0,52.7455,52.8316,52.6403,52.7264,44265.0
2021-10-25 12:30:00,55.07,55.26,55.06,55.15,48653.0,52.6786,52.8603,52.669,52.7551,48653.0
2021-10-25 13:00:00,55.21,55.32,55.12,55.19,56917.0,52.8125,52.9177,52.7264,52.7933,56917.0
2021-10-25 13:30:00,55.15,55.34,55.13,55.34,27531.0,52.7551,52.9368,52.736,52.9368,27531.0
2021-10-25 14:00:00,55.35,55.5,55.23,55.32,46709.0,52.9464,53.0899,52.8316,52.9177,46709.0
2021-10-25 14:30:00,55.26,55.35,55.2,55.3,43906.0,52.8603,52.9464,52.8029,52.8986,43906.0
2021-10-25 15:00:00,55.32,55.36,55.01,55.09,56559.0,52.9177,52.956,52.6212,52.6977,56559.0
2021-10-25 15:30:00,55.08,55.16,54.55,54.7,143795.0,52.6881,52.7646,52.1811,52.3246,143795.0
2021-10-26 09:30:00,53.71,54.44,53.26,54.21,204851.0,51.3776,52.0759,50.9472,51.8559,204851.0
2021-10-26 10:00:00,54.21,54.36,53.45,53.72,236410.0,51.8559,51.9994,51.1289,51.3872,236410.0
2021-10-26 10:30:00,53.68,54.13,53.62,53.88,130648.0,51.3489,51.7794,51.2915,51.5402,130648.0
2021-10-26 11:00:00,53.86,54.0,53.68,53.85,83547.0,51.5211,51.655,51.3489,51.5115,83547.0
2021-10-26 11:30:00,53.84,53.84,53.57,53.66,80058.0,51.502,51.502,51.2437,51.3298,80058.0
2021-10-26 12:00:00,53.7,53.9,53.64,53.64,58315.0,51.3681,51.5594,51.3107,51.3107,58315.0
2021-10-26 12:30:00,53.64,53.8,53.54,53.64,65625.0,51.3107,51.4637,51.215,51.3107,65625.0
2021-10-26 13:00:00,53.65,53.7,53.48,53.68,88663.0,51.3202,51.3681,51.1576,51.3489,88663.0
2021-10-26 13:30:00,53.66,53.8,53.6,53.78,33374.0,51.3298,51.4637,51.2724,51.4446,33374.0
2021-10-26 14:00:00,53.78,53.98,53.78,53.93,93398.0,51.4446,51.6359,51.4446,51.5881,93398.0
2021-10-26 14:30:00,53.9,54.21,53.89,54.14,52050.0,51.5594,51.8559,51.5498,51.7889,52050.0
2021-10-26 15:00:00,54.15,54.17,54.03,54.13,46840.0,51.7985,51.8176,51.6837,51.7794,46840.0
2021-10-26 15:30:00,54.13,54.26,53.96,54.1,91882.0,51.7794,51.9037,51.6168,51.7507,91882.0
2021-10-27 09:30:00,53.99,54.49,53.05,54.44,244327.0,51.6455,52.1237,50.7463,52.0759,244327.0
2021-10-27 10:00:00,54.44,54.52,53.26,53.65,237063.0,52.0759,52.1524,50.9472,51.3202,237063.0
2021-10-27 10:30:00,53.73,54.05,53.7,53.83,102130.0,51.3967,51.7029,51.3681,51.4924,102130.0
2021-10-27 11:00:00,53.75,54.06,53.53,53.63,103200.0,51.4159,51.7124,51.2054,51.3011,103200.0
2021-10-27 11:30:00,53.7,53.87,53.51,53.75,65466.0,51.3681,51.5307,51.1863,51.4159,65466.0
2021-10-27 12:00:00,53.8,54.03,53.76,53.87,39826.0,51.4637,51.6837,51.4254,51.5307,39826.0
2021-10-27 12:30:00,53.75,53.82,53.62,53.74,26633.0,51.4159,51.4828,51.2915,51.4063,26633.0
2021-10-27 13:00:00,53.79,54.16,53.79,54.14,22692.0,51.4541,51.8081,51.4541,51.7889,22692.0
2021-10-27 13:30:00,54.14,54.14,53.78,53.9,23582.0,51.7889,51.7889,51.4446,51.5594,23582.0
2021-10-27 14:00:00,53.9,54.16,53.82,54.08,32199.0,51.5594,51.8081,51.4828,51.7315,32199.0
2021-10-27 14:30:00,54.1,54.28,54.08,54.18,39563.0,51.7507,51.9229,51.7315,51.8272,39563.0
2021-10-27 15:00:00,54.15,54.18,53.55,53.71,63918.0,51.7985,51.8272,51.2246,51.3776,63918.0
2021-10-27 15:30:00,53.73,53.85,53.49,53.51,86508.0,51.3967,51.5115,51.1672,51.1863,86508.0
2021-10-28 09:30:00,53.37,53.68,52.33,53.38,436869.0,51.0524,51.3489,50.0575,51.0619,436869.0
2021-10-28 10:00:00,53.37,53.57,52.41,52.48,189132.0,51.0524,51.2437,50.1341,50.201,189132.0
2021-10-28 10:30:00,52.45,52.7,51.91,52.37,286202.0,50.1723,50.4115,49.6558,50.0958,286202.0
2021-10-28 11:00:00,52.29,52.62,52.21,52.54,90609.0,50.0193,50.3349,49.9428,50.2584,90609.0
2021-10-28 11:30:00,52.57,52.71,52.43,52.49,36040.0,50.2871,50.421,50.1532,50.2106,36040.0
2021-10-28 12:00:00,52.52,52.54,52.2,52.43,138799.0,50.2393,50.2584,49.9332,50.1532,138799.0
2021-10-28 12:30:00,52.38,52.44,52.06,52.09,80608.0,50.1054,50.1628,49.7993,49.828,80608.0
2021-10-28 13:00:00,52.14,52.23,51.98,52.08,48605.0,49.8758,49.9619,49.7227,49.8184,48605.0
2021-10-28 13:30:00,52.12,52.31,52.07,52.13,33768.0,49.8567,50.0384,49.8088,49.8662,33768.0
2021-10-28 14:00:00,52.13,52.17,51.95,51.99,49061.0,49.8662,49.9045,49.694,49.7323,49061.0
2021-10-28 14:30:00,52.02,52.26,51.88,51.89,59206.0,49.761,49.9906,49.6271,49.6367,59206.0
2021-10-28 15:00:00,51.9,52.21,51.85,51.87,46599.0,49.6462,49.9428,49.5984,49.6175,46599.0
2021-10-28 15:30:00,51.88,51.96,51.6,51.95,134565.0,49.6271,49.7036,49.3592,49.694,134565.0
2021-10-29 09:30:00,50.11,50.28,49.12,49.78,469375.0,47.9339,48.0966,46.9869,47.6183,469375.0
2021-10-29 10:00:00,49.74,50.72,49.61,50.2,203531.0,47.58,48.5175,47.4557,48.02,203531.0
2021-10-29 10:30:00,50.14,50.54,49.96,50.3,78148.0,47.9626,48.3453,47.7905,48.1157,78148.0
2021-10-29 11:00:00,50.3,50.43,49.99,50.11,28530.0,48.1157,48.2401,47.8192,47.9339,28530.0
2021-10-29 11:30:00,50.11,50.18,49.79,49.98,58523.0,47.9339,48.0009,47.6278,47.8096,58523.0
2021-10-29 12:00:00,49.97,49.98,49.62,49.78,57269.0,47.8,47.8096,47.4652,47.6183,57269.0
2021-10-29 12:30:00,49.77,49.84,49.55,49.58,49005.0,47.6087,47.6757,47.3983,47.427,49005.0
2021-10-29 13:00:00,49.58,49.8,49.58,49.79,20382.0,47.427,47.6374,47.427,47.6278,20382.0
2021-10-29 13:30:00,49.81,49.84,49.46,49.46,58358.0,47.647,47.6757,47.3122,47.3122,58358.0
2021-10-29 14:00:00,49.46,49.55,49.13,49.13,69831.0,47.3122,47.3983,46.9965,46.9965,69831.0
2021-10-29 14:30:00,49.14,49.32,49.03,49.13,103756.0,47.0061,47.1783,46.9008,46.9965,103756.0
2021-10-29 15:00:00,49.13,49.42,49.13,49.28,55093.0,46.9965,47.2739,46.9965,47.14,55093.0
2021-10-29 15:30:00,49.3,49.53,49.04,49.14,214190.0,47.1591,47.3791,46.9104,47.0061,214190.0
2021-11-01 09:30:00,49.38,49.5,48.15,49.45,199959.0,47.2356,47.3504,46.0591,47.3026,199959.0
2021-11-01 10:00:00,49.46,49.86,49.06,49.73,152861.0,47.3122,47.6948,46.9295,47.5704,152861.0
2021-11-01 10:30:00,49.75,49.97,49.54,49.75,77489.0,47.5896,47.8,47.3887,47.5896,77489.0
2021-11-01 11:00:00,49.78,49.78,49.3,49.47,48802.0,47.6183,47.6183,47.1591,47.3217,48802.0
2021-11-01 11:30:00,49.49,49.86,49.49,49.8,45272.0,47.3409,47.6948,47.3409,47.6374,45272.0
2021-11-01 12:00:00,49.83,49.95,49.5,49.65,38322.0,47.6661,47.7809,47.3504,47.4939,38322.0
2021-11-01 12:30:00,49.65,49.9,49.65,49.9,20886.0,47.4939,47.7331,47.4939,47.7331,20886.0
2021-11-01 13:00:00,49.92,49.99,49.71,49.92,28724.0,47.7522,47.8192,47.5513,47.7522,28724.0
2021-11-01 13:30:00,49.91,49.92,49.56,49.61,19890.0,47.7426,47.7522,47.4078,47.4557,19890.0
2021-11-01 14:00:00,49.63,49.65,49.3,49.43,44374.0,47.4748,47.4939,47.1591,47.2835,44374.0
2021-11-01 14:30:00,49.39,49.47,49.16,49.16,31399.0,47.2452,47.3217,47.0252,47.0252,31399.0
2021-11-01 15:00:00,49.14,49.34,49.12,49.23,29190.0,47.0061,47.1974,46.9869,47.0922,29190.0
2021-11-01 15:30:00,49.22,49.53,49.22,49.47,85006.0,47.0826,47.3791,47.0826,47.3217,85006.0
2021-11-02 09:30:00,48.91,48.91,47.92,48.25,246709.0,46.7861,46.7861,45.839,46.1547,246709.0
2021-11-02 10:00:00,48.21,48.34,47.8,48.01,167693.0,46.1165,46.2408,45.7243,45.9251,167693.0
2021-11-02 10:30:00,48.01,48.26,47.75,48.22,128106.0,45.9251,46.1643,45.6764,46.126,128106.0
2021-11-02 11:00:00,48.21,48.42,48.02,48.18,80383.0,46.1165,46.3173,45.9347,46.0878,80383.0
2021-11-02 11:30:00,48.24,48.24,47.87,47.92,58186.0,46.1452,46.1452,45.7912,45.839,58186.0
2021-11-02 12:00:00,47.93,47.93,47.78,47.82,42656.0,45.8486,45.8486,45.7051,45.7434,42656.0
2021-11-02 12:30:00,47.8,47.84,47.67,47.71,69689.0,45.7243,45.7625,45.5999,45.6382,69689.0
2021-11-02 13:00:00,47.76,47.98,47.73,47.76,35410.0,45.686,45.8964,45.6573,45.686,35410.0
2021-11-02 13:30:00,47.78,47.86,47.73,47.86,21156.0,45.7051,45.7817,45.6573,45.7817,21156.0
2021-11-02 14:00:00,47.83,47.88,47.68,47.72,22303.0,45.753,45.8008,45.6095,45.6477,22303.0
2021-11-02 14:30:00,47.72,48.17,47.68,48.09,86381.0,45.6477,46.0782,45.6095,46.0017,86381.0
2021-11-02 15:00:00,48.09,48.18,48.04,48.12,60053.0,46.0017,46.0878,45.9538,46.0304,60053.0
2021-11-02 15:30:00,48.13,48.54,48.11,48.53,154272.0,46.0399,46.4321,46.0208,46.4226,154272.0
2021-11-03 09:30:00,47.22,47.93,46.94,47.25,237370.0,45.1694,45.8486,44.9016,45.1981,237370.0
2021-11-03 10:00:00,47.2,47.52,46.91,46.96,183439.0,45.1503,45.4564,44.8729,44.9207,183439.0
2021-11-03 10:30:00,46.92,47.74,46.75,47.6,208187.0,44.8825,45.6669,44.7199,45.5329,208187.0
2021-11-03 11:00:00,47.6,48.07,47.59,48.04,60168.0,45.5329,45.9825,45.5234,45.9538,60168.0
2021-11-03 11:30:00,48.05,48.41,48.05,48.32,58284.0,45.9634,46.3078,45.9634,46.2217,58284.0
2021-11-03 12:00:00,48.29,48.47,48.25,48.33,35563.0,46.193,46.3652,46.1547,46.2312,35563.0
2021-11-03 12:30:00,48.33,48.43,48.23,48.23,19722.0,46.2312,46.3269,46.1356,46.1356,19722.0
2021-11-03 13:00:00,48.26,48.45,48.17,48.42,15357.0,46.1643,46.346,46.0782,46.3173,15357.0
2021-11-03 13:30:00,48.44,48.45,48.18,48.35,18227.0,46.3365,46.346,46.0878,46.2504,18227.0
2021-11-03 14:00:00,48.3,49.17,48.17,48.48,171436.0,46.2025,47.0348,46.0782,46.3747,171436.0
2021-11-03 14:30:00,48.48,49.91,48.23,49.58,177190.0,46.3747,47.7426,46.1356,47.427,177190.0
2021-11-03 15:00:00,49.59,49.59,49.18,49.43,73562.0,47.4365,47.4365,47.0443,47.2835,73562.0
2021-11-03 15:30:00,49.44,49.82,49.42,49.51,132490.0,47.293,47.6565,47.2739,47.36,132490.0
2021-11-04 09:30:00,50.98,52.07,50.49,51.08,601609.0,48.7662,49.8088,48.2974,48.8618,601609.0
2021-11-04 10:00:00,51.11,51.57,50.82,50.87,334255.0,48.8905,49.3305,48.6131,48.6609,334255.0
2021-11-04 10:30:00,50.85,50.87,50.4,50.69,154174.0,48.6418,48.6609,48.2114,48.4888,154174.0
2021-11-04 11:00:00,50.66,50.66,49.77,49.87,198986.0,48.4601,48.4601,47.6087,47.7044,198986.0
2021-11-04 11:30:00,49.85,49.85,49.31,49.5,164943.0,47.6852,47.6852,47.1687,47.3504,164943.0
2021-11-04 12:00:00,49.52,49.71,49.24,49.5,215495.0,47.3696,47.5513,47.1017,47.3504,215495.0
2021-11-04 12:30:00,49.47,49.73,49.3,49.43,125908.0,47.3217,47.5704,47.1591,47.2835,125908.0
2021-11-04 13:00:00,49.48,49.54,49.16,49.36,67855.0,47.3313,47.3887,47.0252,47.2165,67855.0
2021-11-04 13:30:00,49.41,49.55,49.17,49.49,42157.0,47.2643,47.3983,47.0348,47.3409,42157.0
2021-11-04 14:00:00,49.49,49.58,49.09,49.12,53451.0,47.3409,47.427,46.9582,46.9869,53451.0
2021-11-04 14:30:00,49.11,49.21,48.96,49.1,57205.0,46.9774,47.073,46.8339,46.9678,57205.0
2021-11-04 15:00:00,49.12,49.34,49.07,49.32,61489.0,46.9869,47.1974,46.9391,47.1783,61489.0
2021-11-04 15:30:00,49.29,49.38,49.1,49.23,159590.0,47.1496,47.2356,46.9678,47.0922,159590.0
2021-11-05 09:30:00,50.2,50.27,49.57,49.74,267351.0,48.02,48.087,47.4174,47.58,267351.0
2021-11-05 10:00:00,49.84,50.23,49.45,49.83,91500.0,47.6757,48.0487,47.3026,47.6661,91500.0
2021-11-05 10:30:00,49.86,50.09,49.65,50.08,121189.0,47.6948,47.9148,47.4939,47.9053,121189.0
2021-11-05 11:00:00,50.1,50.5,49.89,50.45,139626.0,47.9244,48.307,47.7235,48.2592,139626.0
2021-11-05 11:30:00,50.44,51.19,50.4,50.87,179393.0,48.2496,48.967,48.2114,48.6609,179393.0
2021-11-05 12:00:00,50.82,51.46,50.79,51.34,154915.0,48.6131,49.2253,48.5844,49.1105,154915.0
2021-11-05 12:30:00,51.35,51.47,51.23,51.33,137411.0,49.1201,49.2349,49.0053,49.101,137411.0
2021-11-05 13:00:00,51.31,51.31,50.93,51.11,76483.0,49.0818,49.0818,48.7183,48.8905,76483.0
2021-11-05 13:30:00,51.07,51.53,51.02,51.5,87548.0,48.8523,49.2923,48.8044,49.2636,87548.0
2021-11-05 14:00:00,51.49,51.91,51.39,51.9,107419.0,49.254,49.6558,49.1584,49.6462,107419.0
2021-11-05 14:30:00,51.9,51.92,51.64,51.77,67544.0,49.6462,49.6653,49.3975,49.5219,67544.0
2021-11-05 15:00:00,51.78,52.01,51.62,52.01,102158.0,49.5314,49.7514,49.3784,49.7514,102158.0
2021-11-05 15:30:00,52.0,52.23,51.9,52.16,160788.0,49.7419,49.9619,49.6462,49.8949,160788.0
2021-11-08 09:30:00,53.31,53.49,52.31,52.54,268677.0,50.995,51.1672,50.0384,50.2584,268677.0
2021-11-08 10:00:00,52.53,52.6,52.1,52.42,151464.0,50.2489,50.3158,49.8375,50.1436,151464.0
2021-11-08 10:30:00,52.4,52.69,52.13,52.17,109144.0,50.1245,50.4019,49.8662,49.9045,109144.0
2021-11-08 11:00:00,52.15,52.52,51.95,52.49,129705.0,49.8854,50.2393,49.694,50.2106,129705.0
2021-11-08 11:30:00,52.48,52.82,52.47,52.82,89775.0,50.201,50.5263,50.1915,50.5263,89775.0
2021-11-08 12:00:00,52.83,52.9,52.59,52.66,29448.0,50.5358,50.6028,50.3063,50.3732,29448.0
2021-11-08 12:30:00,52.69,52.85,52.53,52.77,41207.0,50.4019,50.555,50.2489,50.4784,41207.0
2021-11-08 13:00:00,52.76,52.98,52.62,52.93,62020.0,50.4689,50.6793,50.3349,50.6315,62020.0
2021-11-08 13:30:00,52.87,52.89,52.67,52.76,40611.0,50.5741,50.5932,50.3828,50.4689,40611.0
2021-11-08 14:00:00,52.73,53.09,52.73,53.04,38059.0,50.4402,50.7845,50.4402,50.7367,38059.0
2021-11-08 14:30:00,53.06,53.07,52.72,52.77,83951.0,50.7558,50.7654,50.4306,50.4784,83951.0
2021-11-08 15:00:00,52.78,52.94,52.66,52.68,38104.0,50.488,50.6411,50.3732,50.3923,38104.0
2021-11-08 15:30:00,52.68,52.79,52.53,52.75,86822.0,50.3923,50.4976,50.2489,50.4593,86822.0
2021-11-09 09:30:00,53.0,53.28,52.58,52.58,214080.0,50.6984,50.9663,50.2967,50.2967,214080.0
2021-11-09 10:00:00,52.57,52.65,51.66,52.24,222574.0,50.2871,50.3636,49.4166,49.9715,222574.0
2021-11-09 10:30:00,52.26,52.71,52.16,52.66,69067.0,49.9906,50.421,49.8949,50.3732,69067.0
2021-11-09 11:00:00,52.65,52.75,52.29,52.74,49997.0,50.3636,50.4593,50.0193,50.4497,49997.0
2021-11-09 11:30:00,52.78,52.99,52.72,52.94,55955.0,50.488,50.6889,50.4306,50.6411,55955.0
2021-11-09 12:00:00,52.92,53.15,52.78,52.81,80826.0,50.6219,50.8419,50.488,50.5167,80826.0
2021-11-09 12:30:00,52.83,53.43,52.77,53.39,83806.0,50.5358,51.1098,50.4784,51.0715,83806.0
2021-11-09 13:00:00,53.4,53.58,53.22,53.38,116154.0,51.0811,51.2533,50.9089,51.0619,116154.0
2021-11-09 13:30:00,53.43,53.54,53.3,53.54,25438.0,51.1098,51.215,50.9854,51.215,25438.0
2021-11-09 14:00:00,53.55,53.6,53.31,53.53,34776.0,51.2246,51.2724,50.995,51.2054,34776.0
2021-11-09 14:30:00,53.54,53.81,53.45,53.79,137815.0,51.215,51.4733,51.1289,51.4541,137815.0
2021-11-09 15:00:00,53.78,53.95,53.75,53.78,106284.0,51.4446,51.6072,51.4159,51.4446,106284.0
2021-11-09 15:30:00,53.78,54.08,53.73,54.07,145039.0,51.4446,51.7315,51.3967,51.722,145039.0
2021-11-10 09:30:00,56.68,57.87,56.39,57.19,930038.0,54.2186,55.357,53.9412,54.7065,930038.0
2021-11-10 10:00:00,57.19,57.69,57.06,57.17,258867.0,54.7065,55.1848,54.5821,54.6874,258867.0
2021-11-10 10:30:00,57.19,57.3,56.4,56.49,225953.0,54.7065,54.8117,53.9508,54.0369,225953.0
2021-11-10 11:00:00,56.49,56.9,56.49,56.85,117667.0,54.0369,54.4291,54.0369,54.3813,117667.0
2021-11-10 11:30:00,56.85,57.11,56.71,56.8,134299.0,54.3813,54.63,54.2473,54.3334,134299.0
2021-11-10 12:00:00,56.74,56.97,56.49,56.6,121991.0,54.276,54.496,54.0369,54.1421,121991.0
2021-11-10 12:30:00,56.61,56.7,55.86,56.04,97813.0,54.1517,54.2378,53.4343,53.6064,97813.0
2021-11-10 13:00:00,56.02,56.07,55.36,55.8,150538.0,53.5873,53.6351,52.956,53.3769,150538.0
2021-11-10 13:30:00,55.84,55.84,55.47,55.81,66605.0,53.4151,53.4151,53.0612,53.3864,66605.0
2021-11-10 14:00:00,55.83,56.18,55.72,56.14,79402.0,53.4056,53.7404,53.3003,53.7021,79402.0
2021-11-10 14:30:00,56.13,56.3,55.67,55.7,144526.0,53.6925,53.8551,53.2525,53.2812,144526.0
2021-11-10 15:00:00,55.68,56.04,55.68,55.88,57640.0,53.2621,53.6064,53.2621,53.4534,57640.0
2021-11-10 15:30:00,55.87,56.08,55.8,56.05,133190.0,53.4438,53.6447,53.3769,53.616,133190.0
2021-11-11 09:30:00,58.57,58.58,57.33,58.25,497132.0,56.0266,56.0361,54.8404,55.7205,497132.0
2021-11-11 10:00:00,58.26,59.0,58.2,58.33,302596.0,55.73,56.4379,55.6726,55.797,302596.0
2021-11-11 10:30:00,58.3,58.63,58.0,58.53,115809.0,55.7683,56.084,55.4813,55.9883,115809.0
2021-11-11 11:00:00,58.53,58.58,57.98,58.07,108625.0,55.9883,56.0361,55.4622,55.5483,108625.0
2021-11-11 11:30:00,58.03,58.38,57.93,58.37,90375.0,55.51,55.8448,55.4144,55.8353,90375.0
2021-11-11 12:00:00,58.39,58.49,58.2,58.34,52935.0,55.8544,55.95,55.6726,55.8066,52935.0
2021-11-11 12:30:00,58.35,58.64,58.3,58.6,67151.0,55.8161,56.0935,55.7683,56.0553,67151.0
2021-11-11 13:00:00,58.61,58.78,58.58,58.75,54317.0,56.0648,56.2274,56.0361,56.1988,54317.0
2021-11-11 13:30:00,58.73,58.83,58.67,58.71,48992.0,56.1796,56.2753,56.1222,56.1605,48992.0
2021-11-11 14:00:00,58.7,58.85,58.49,58.84,102572.0,56.1509,56.2944,55.95,56.2848,102572.0
2021-11-11 14:30:00,58.82,58.87,58.67,58.71,50724.0,56.2657,56.3135,56.1222,56.1605,50724.0
2021-11-11 15:00:00,58.72,58.76,58.48,58.62,72575.0,56.1701,56.2083,55.9405,56.0744,72575.0
2021-11-11 15:30:00,58.62,58.64,58.24,58.54,113253.0,56.0744,56.0935,55.7109,55.9979,113253.0
2021-11-12 09:30:00,57.76,59.0,56.96,58.78,288788.0,55.2517,56.4379,54.4865,56.2274,288788.0
2021-11-12 10:00:00,58.82,59.62,58.76,59.55,391214.0,56.2657,57.031,56.2083,56.964,391214.0
2021-11-12 10:30:00,59.58,59.58,58.65,58.89,170926.0,56.9927,56.9927,56.1031,56.3327,170926.0
2021-11-12 11:00:00,58.85,59.01,58.72,58.89,45326.0,56.2944,56.4475,56.1701,56.3327,45326.0
2021-11-12 11:30:00,58.87,59.11,58.69,58.98,41132.0,56.3135,56.5431,56.1414,56.4188,41132.0
2021-11-12 12:00:00,58.98,59.02,58.79,58.92,45380.0,56.4188,56.457,56.237,56.3614,45380.0
2021-11-12 12:30:00,58.98,58.99,58.74,58.94,46228.0,56.4188,56.4283,56.1892,56.3805,46228.0
2021-11-12 13:00:00,58.97,59.1,58.85,59.08,33364.0,56.4092,56.5336,56.2944,56.5144,33364.0
2021-11-12 13:30:00,59.04,59.5,58.98,59.44,88127.0,56.4762,56.9162,56.4188,56.8588,88127.0
2021-11-12 14:00:00,59.43,59.53,58.84,58.87,85538.0,56.8492,56.9449,56.2848,56.3135,85538.0
2021-11-12 14:30:00,58.9,59.08,58.76,58.77,84860.0,56.3422,56.5144,56.2083,56.2179,84860.0
2021-11-12 15:00:00,58.81,58.85,58.74,58.82,52389.0,56.2561,56.2944,56.1892,56.2657,52389.0
2021-11-12 15:30:00,58.81,58.93,58.68,58.8,146110.0,56.2561,56.3709,56.1318,56.2466,146110.0
2021-11-15 09:30:00,58.85,58.92,57.91,57.98,220138.0,56.2944,56.3614,55.3952,55.4622,220138.0
2021-11-15 10:00:00,57.96,58.8,57.77,58.55,222013.0,55.4431,56.2466,55.2613,56.0074,222013.0
2021-11-15 10:30:00,58.56,58.82,58.23,58.69,77081.0,56.017,56.2657,55.7013,56.1414,77081.0
2021-11-15 11:00:00,58.67,59.32,58.5,59.2,75699.0,56.1222,56.744,55.9596,56.6292,75699.0
2021-11-15 11:30:00,59.22,59.22,58.69,59.01,96215.0,56.6483,56.6483,56.1414,56.4475,96215.0
2021-11-15 12:00:00,59.01,59.18,58.94,58.97,31329.0,56.4475,56.6101,56.3805,56.4092,31329.0
2021-11-15 12:30:00,59.02,59.19,59.01,59.17,37648.0,56.457,56.6196,56.4475,56.6005,37648.0
2021-11-15 13:00:00,59.19,59.32,59.1,59.3,43914.0,56.6196,56.744,56.5336,56.7249,43914.0
2021-11-15 13:30:00,59.31,59.44,59.28,59.37,44384.0,56.7344,56.8588,56.7057,56.7918,44384.0
2021-11-15 14:00:00,59.35,59.49,59.35,59.44,26092.0,56.7727,56.9066,56.7727,56.8588,26092.0
2021-11-15 14:30:00,59.48,59.61,59.37,59.38,62018.0,56.8971,57.0214,56.7918,56.8014,62018.0
2021-11-15 15:00:00,59.36,59.37,59.14,59.25,50656.0,56.7823,56.7918,56.5718,56.677,50656.0
2021-11-15 15:30:00,59.29,59.35,59.11,59.27,76753.0,56.7153,56.7727,56.5431,56.6962,76753.0
2021-11-16 09:30:00,58.97,59.86,58.76,58.77,225798.0,56.4092,57.2605,56.2083,56.2179,225798.0
2021-11-16 10:00:00,58.73,59.05,58.45,58.49,162082.0,56.1796,56.4857,55.9118,55.95,162082.0
2021-11-16 10:30:00,58.46,58.63,58.3,58.49,92709.0,55.9213,56.084,55.7683,55.95,92709.0
2021-11-16 11:00:00,58.51,58.57,57.57,57.65,142407.0,55.9692,56.0266,55.07,55.1465,142407.0
2021-11-16 11:30:00,57.7,57.97,57.66,57.89,97757.0,55.1943,55.4526,55.1561,55.3761,97757.0
2021-11-16 12:00:00,57.85,58.08,57.63,57.82,46190.0,55.3378,55.5578,55.1274,55.3091,46190.0
2021-11-16 12:30:00,57.83,57.93,57.53,57.69,52211.0,55.3187,55.4144,55.0317,55.1848,52211.0
2021-11-16 13:00:00,57.71,57.9,57.63,57.69,39444.0,55.2039,55.3857,55.1274,55.1848,39444.0
2021-11-16 13:30:00,57.66,57.7,57.42,57.5,51439.0,55.1561,55.1943,54.9265,55.003,51439.0
2021-11-16 14:00:00,57.51,57.74,57.48,57.62,39888.0,55.0126,55.2326,54.9839,55.1178,39888.0
2021-11-16 14:30:00,57.63,57.64,57.36,57.36,80462.0,55.1274,55.137,54.8691,54.8691,80462.0
2021-11-16 15:00:00,57.36,57.43,57.15,57.32,204477.0,54.8691,54.9361,54.6682,54.8308,204477.0
2021-11-16 15:30:00,57.33,57.48,57.13,57.22,138080.0,54.8404,54.9839,54.6491,54.7352,138080.0
2021-11-17 09:30:00,58.37,59.36,57.8,59.24,306486.0,55.8353,56.7823,55.29,56.6675,306486.0
2021-11-17 10:00:00,59.21,59.42,58.78,58.98,149425.0,56.6388,56.8397,56.2274,56.4188,149425.0
2021-11-17 10:30:00,58.95,59.0,58.35,58.53,86781.0,56.3901,56.4379,55.8161,55.9883,86781.0
2021-11-17 11:00:00,58.55,58.95,58.22,58.76,39609.0,56.0074,56.3901,55.6918,56.2083,39609.0
2021-11-17 11:30:00,58.75,58.78,58.31,58.67,77492.0,56.1988,56.2274,55.7779,56.1222,77492.0
2021-11-17 12:00:00,58.64,58.71,58.41,58.49,29430.0,56.0935,56.1605,55.8735,55.95,29430.0
2021-11-17 12:30:00,58.52,58.7,58.31,58.4,42794.0,55.9787,56.1509,55.7779,55.864,42794.0
2021-11-17 13:00:00,58.35,58.67,58.21,58.62,42115.0,55.8161,56.1222,55.6822,56.0744,42115.0
2021-11-17 13:30:00,58.6,58.62,58.25,58.43,43103.0,56.0553,56.0744,55.7205,55.8926,43103.0
2021-11-17 14:00:00,58.46,58.46,57.87,57.98,177185.0,55.9213,55.9213,55.357,55.4622,177185.0
2021-11-17 14:30:00,58.0,58.07,57.62,57.82,61640.0,55.4813,55.5483,55.1178,55.3091,61640.0
2021-11-17 15:00:00,57.82,58.07,57.78,58.02,36216.0,55.3091,55.5483,55.2709,55.5005,36216.0
2021-11-17 15:30:00,58.01,58.29,58.0,58.05,107664.0,55.4909,55.7587,55.4813,55.5291,107664.0
2021-11-18 09:30:00,57.73,58.48,57.56,57.62,245366.0,55.223,55.9405,55.0604,55.1178,245366.0
2021-11-18 10:00:00,57.63,57.71,56.9,56.91,217474.0,55.1274,55.2039,54.4291,54.4387,217474.0
2021-11-18 10:30:00,56.9,57.01,56.6,56.98,83467.0,54.4291,54.5343,54.1421,54.5056,83467.0
2021-11-18 11:00:00,56.98,57.14,56.81,57.09,50704.0,54.5056,54.6587,54.343,54.6108,50704.0
2021-11-18 11:30:00,56.99,57.34,56.94,57.2,76615.0,54.5152,54.85,54.4674,54.7161,76615.0
2021-11-18 12:00:00,57.22,57.58,57.22,57.47,40277.0,54.7352,55.0796,54.7352,54.9743,40277.0
2021-11-18 12:30:00,57.45,57.58,57.14,57.15,28301.0,54.9552,55.0796,54.6587,54.6682,28301.0
2021-11-18 13:00:00,57.09,57.18,56.91,56.97,46840.0,54.6108,54.6969,54.4387,54.496,46840.0
2021-11-18 13:30:00,56.96,57.31,56.94,57.23,65546.0,54.4865,54.8213,54.4674,54.7448,65546.0
2021-11-18 14:00:00,57.2,57.33,56.92,57.04,40753.0,54.7161,54.8404,54.4482,54.563,40753.0
2021-11-18 14:30:00,57.07,57.18,56.98,57.08,29742.0,54.5917,54.6969,54.5056,54.6013,29742.0
2021-11-18 15:00:00,57.07,57.07,56.89,57.0,43225.0,54.5917,54.5917,54.4195,54.5247,43225.0
2021-11-18 15:30:00,57.0,57.15,56.65,57.08,127970.0,54.5247,54.6682,54.1899,54.6013,127970.0
2021-11-19 09:30:00,56.69,57.55,56.18,57.05,203942.0,54.2282,55.0509,53.7404,54.5726,203942.0
2021-11-19 10:00:00,57.07,57.09,56.57,57.0,73324.0,54.5917,54.6108,54.1134,54.5247,73324.0
2021-11-19 10:30:00,57.02,57.07,56.32,56.69,135925.0,54.5439,54.5917,53.8743,54.2282,135925.0
2021-11-19 11:00:00,56.71,56.8,56.52,56.71,106313.0,54.2473,54.3334,54.0656,54.2473,106313.0
2021-11-19 11:30:00,56.66,56.67,56.36,56.4,79937.0,54.1995,54.2091,53.9125,53.9508,79937.0
2021-11-19 12:00:00,56.41,56.44,56.22,56.26,57187.0,53.9604,53.9891,53.7786,53.8169,57187.0
2021-11-19 12:30:00,56.27,56.31,55.23,55.44,289121.0,53.8264,53.8647,52.8316,53.0325,289121.0
2021-11-19 13:00:00,55.42,55.63,55.21,55.54,131004.0,53.0134,53.2142,52.8125,53.1281,131004.0
2021-11-19 13:30:00,55.53,55.65,55.28,55.48,51369.0,53.1186,53.2334,52.8794,53.0708,51369.0
2021-11-19 14:00:00,55.49,55.86,55.34,55.34,40750.0,53.0803,53.4343,52.9368,52.9368,40750.0
2021-11-19 14:30:00,55.31,55.49,55.2,55.43,46241.0,52.9081,53.0803,52.8029,53.0229,46241.0
2021-11-19 15:00:00,55.43,55.53,55.26,55.36,46851.0,53.0229,53.1186,52.8603,52.956,46851.0
2021-11-19 15:30:00,55.38,55.39,55.03,55.13,167811.0,52.9751,52.9847,52.6403,52.736,167811.0
2021-11-22 09:30:00,53.0,53.23,51.41,52.99,573361.0,50.6984,50.9185,49.1775,50.6889,573361.0
2021-11-22 10:00:00,53.0,53.15,52.27,52.86,207610.0,50.6984,50.8419,50.0001,50.5645,207610.0
2021-11-22 10:30:00,52.91,53.95,52.75,53.83,287829.0,50.6124,51.6072,50.4593,51.4924,287829.0
2021-11-22 11:00:00,53.83,54.44,53.76,53.94,97787.0,51.4924,52.0759,51.4254,51.5976,97787.0
2021-11-22 11:30:00,53.95,53.95,53.28,53.31,114484.0,51.6072,51.6072,50.9663,50.995,114484.0
2021-11-22 12:00:00,53.3,53.42,52.83,52.98,130382.0,50.9854,51.1002,50.5358,50.6793,130382.0
2021-11-22 12:30:00,53.02,53.57,53.01,53.57,122780.0,50.7176,51.2437,50.708,51.2437,122780.0
2021-11-22 13:00:00,53.52,53.56,53.23,53.33,44503.0,51.1959,51.2341,50.9185,51.0141,44503.0
2021-11-22 13:30:00,53.4,53.5,53.17,53.24,41606.0,51.0811,51.1767,50.8611,50.928,41606.0
2021-11-22 14:00:00,53.27,53.45,53.06,53.43,30484.0,50.9567,51.1289,50.7558,51.1098,30484.0
2021-11-22 14:30:00,53.38,53.47,53.14,53.19,89112.0,51.0619,51.148,50.8324,50.8802,89112.0
2021-11-22 15:00:00,53.16,53.34,53.12,53.23,106607.0,50.8515,51.0237,50.8132,50.9185,106607.0
2021-11-22 15:30:00,53.22,53.27,52.82,52.89,198858.0,50.9089,50.9567,50.5263,50.5932,198858.0
2021-11-23 09:30:00,51.3,52.25,51.14,51.95,357809.0,49.0723,49.981,48.9192,49.694,357809.0
2021-11-23 10:00:00,51.9,52.13,51.21,51.39,276435.0,49.6462,49.8662,48.9862,49.1584,276435.0
2021-11-23 10:30:00,51.37,51.4,50.74,50.82,276774.0,49.1392,49.1679,48.5366,48.6131,276774.0
2021-11-23 11:00:00,50.79,50.82,50.16,50.38,276461.0,48.5844,48.6131,47.9818,48.1922,276461.0
2021-11-23 11:30:00,50.38,50.54,50.31,50.36,215355.0,48.1922,48.3453,48.1253,48.1731,215355.0
2021-11-23 12:00:00,50.35,50.58,50.25,50.55,74152.0,48.1635,48.3835,48.0679,48.3548,74152.0
2021-11-23 12:30:00,50.56,50.58,50.3,50.37,59061.0,48.3644,48.3835,48.1157,48.1827,59061.0
2021-11-23 13:00:00,50.38,50.81,50.37,50.57,79669.0,48.1922,48.6035,48.1827,48.374,79669.0
2021-11-23 13:30:00,50.58,50.98,50.49,50.97,86008.0,48.3835,48.7662,48.2974,48.7566,86008.0
2021-11-23 14:00:00,50.96,51.3,50.92,51.26,84921.0,48.747,49.0723,48.7088,49.034,84921.0
2021-11-23 14:30:00,51.28,51.31,51.03,51.14,63804.0,49.0531,49.0818,48.814,48.9192,63804.0
2021-11-23 15:00:00,51.15,51.2,50.92,51.19,64377.0,48.9288,48.9766,48.7088,48.967,64377.0
2021-11-23 15:30:00,51.18,51.48,51.09,51.32,204976.0,48.9575,49.2445,48.8714,49.0914,204976.0
2021-11-24 09:30:00,50.39,51.27,50.33,50.77,174508.0,48.2018,49.0436,48.1444,48.5653,174508.0
2021-11-24 10:00:00,50.78,51.13,50.26,50.44,97023.0,48.5749,48.9097,48.0774,48.2496,97023.0
2021-11-24 10:30:00,50.45,50.95,50.36,50.73,51795.0,48.2592,48.7375,48.1731,48.527,51795.0
2021-11-24 11:00:00,50.75,51.08,50.68,51.08,48967.0,48.5462,48.8618,48.4792,48.8618,48967.0
2021-11-24 11:30:00,51.09,51.65,51.07,51.25,143984.0,48.8714,49.4071,48.8523,49.0244,143984.0
2021-11-24 12:00:00,51.2,51.21,50.68,50.72,65089.0,48.9766,48.9862,48.4792,48.5175,65089.0
2021-11-24 12:30:00,50.73,50.81,50.61,50.81,34510.0,48.527,48.6035,48.4122,48.6035,34510.0
2021-11-24 13:00:00,50.82,50.92,50.73,50.81,32202.0,48.6131,48.7088,48.527,48.6035,32202.0
2021-11-24 13:30:00,50.82,50.88,50.66,50.7,42951.0,48.6131,48.6705,48.4601,48.4983,42951.0
2021-11-24 14:00:00,50.7,50.93,50.37,50.61,139452.0,48.4983,48.7183,48.1827,48.4122,139452.0
2021-11-24 14:30:00,50.59,50.73,50.53,50.53,24543.0,48.3931,48.527,48.3357,48.3357,24543.0
2021-11-24 15:00:00,50.55,50.88,50.49,50.8,39797.0,48.3548,48.6705,48.2974,48.594,39797.0
2021-11-24 15:30:00,50.82,51.13,50.78,51.01,159837.0,48.6131,48.9097,48.5749,48.7949,159837.0
2021-11-26 09:30:00,52.21,52.21,50.15,50.65,399533.0,49.9428,49.9428,47.9722,48.4505,399533.0
2021-11-26 10:00:00,50.67,50.73,49.94,50.14,320719.0,48.4696,48.527,47.7713,47.9626,320719.0
2021-11-26 10:30:00,50.13,50.54,49.99,50.22,149457.0,47.9531,48.3453,47.8192,48.0392,149457.0
2021-11-26 11:00:00,50.21,50.29,49.43,49.57,140474.0,48.0296,48.1061,47.2835,47.4174,140474.0
2021-11-26 11:30:00,49.58,49.58,48.55,49.03,285703.0,47.427,47.427,46.4417,46.9008,285703.0
2021-11-26 12:00:00,49.07,49.96,49.04,49.79,138829.0,46.9391,47.7905,46.9104,47.6278,138829.0
2021-11-26 12:30:00,49.78,50.21,49.73,50.1,153483.0,47.6183,48.0296,47.5704,47.9244,153483.0
2021-11-29 09:30:00,49.85,49.87,48.74,49.0,330100.0,47.6852,47.7044,46.6234,46.8722,330100.0
2021-11-29 10:00:00,48.97,49.27,48.79,48.83,162394.0,46.8435,47.1304,46.6713,46.7095,162394.0
2021-11-29 10:30:00,48.81,49.19,48.67,49.14,123399.0,46.6904,47.0539,46.5565,47.0061,123399.0
2021-11-29 11:00:00,49.14,49.54,49.1,49.53,73249.0,47.0061,47.3887,46.9678,47.3791,73249.0
2021-11-29 11:30:00,49.54,49.67,49.31,49.37,32483.0,47.3887,47.5131,47.1687,47.2261,32483.0
2021-11-29 12:00:00,49.36,49.57,49.25,49.4,33140.0,47.2165,47.4174,47.1113,47.2548,33140.0
2021-11-29 12:30:00,49.41,50.04,49.32,49.95,44943.0,47.2643,47.867,47.1783,47.7809,44943.0
2021-11-29 13:00:00,49.95,50.14,49.84,50.01,28684.0,47.7809,47.9626,47.6757,47.8383,28684.0
2021-11-29 13:30:00,50.02,50.13,49.71,49.77,19095.0,47.8479,47.9531,47.5513,47.6087,19095.0
2021-11-29 14:00:00,49.7,49.78,49.52,49.6,18536.0,47.5418,47.6183,47.3696,47.4461,18536.0
2021-11-29 14:30:00,49.61,49.71,49.33,49.57,110551.0,47.4557,47.5513,47.1878,47.4174,110551.0
2021-11-29 15:00:00,49.6,50.15,49.6,50.12,41515.0,47.4461,47.9722,47.4461,47.9435,41515.0
2021-11-29 15:30:00,50.12,50.18,49.87,50.04,112214.0,47.9435,48.0009,47.7044,47.867,112214.0
2021-11-30 09:30:00,50.87,52.18,50.37,52.04,482941.0,48.6609,49.9141,48.1827,49.7801,482941.0
2021-11-30 10:00:00,52.01,52.88,51.87,52.45,267411.0,49.7514,50.5837,49.6175,50.1723,267411.0
2021-11-30 10:30:00,52.45,52.64,49.61,49.7,488914.0,50.1723,50.3541,47.4557,47.5418,488914.0
2021-11-30 11:00:00,49.66,50.32,49.09,50.13,411928.0,47.5035,48.1348,46.9582,47.9531,411928.0
2021-11-30 11:30:00,50.12,50.2,49.12,49.23,135990.0,47.9435,48.02,46.9869,47.0922,135990.0
2021-11-30 12:00:00,49.23,49.23,48.58,48.85,297884.0,47.0922,47.0922,46.4704,46.7287,297884.0
2021-11-30 12:30:00,48.85,49.12,48.75,48.95,123314.0,46.7287,46.9869,46.633,46.8243,123314.0
2021-11-30 13:00:00,48.94,49.23,48.9,49.13,102599.0,46.8148,47.0922,46.7765,46.9965,102599.0
2021-11-30 13:30:00,49.14,49.53,49.02,49.49,180057.0,47.0061,47.3791,46.8913,47.3409,180057.0
2021-11-30 14:00:00,49.45,49.66,49.21,49.27,135035.0,47.3026,47.5035,47.073,47.1304,135035.0
2021-11-30 14:30:00,49.29,49.65,49.29,49.65,44740.0,47.1496,47.4939,47.1496,47.4939,44740.0
2021-11-30 15:00:00,49.61,49.67,49.41,49.65,80844.0,47.4557,47.5131,47.2643,47.4939,80844.0
2021-11-30 15:30:00,49.67,49.88,49.04,49.12,260251.0,47.5131,47.7139,46.9104,46.9869,260251.0
2021-12-01 09:30:00,50.25,50.44,49.51,50.39,264053.0,48.0679,48.2496,47.36,48.2018,264053.0
2021-12-01 10:00:00,50.38,51.18,50.33,50.59,172700.0,48.1922,48.9575,48.1444,48.3931,172700.0
2021-12-01 10:30:00,50.57,50.75,50.35,50.39,88393.0,48.374,48.5462,48.1635,48.2018,88393.0
2021-12-01 11:00:00,50.41,50.55,50.0,50.11,70644.0,48.2209,48.3548,47.8287,47.9339,70644.0
2021-12-01 11:30:00,50.14,50.15,49.09,49.29,123728.0,47.9626,47.9722,46.9582,47.1496,123728.0
2021-12-01 12:00:00,49.31,49.58,49.18,49.46,70178.0,47.1687,47.427,47.0443,47.3122,70178.0
2021-12-01 12:30:00,49.44,49.49,49.1,49.12,166424.0,47.293,47.3409,46.9678,46.9869,166424.0
2021-12-01 13:00:00,49.1,49.13,48.51,48.66,198530.0,46.9678,46.9965,46.4034,46.5469,198530.0
2021-12-01 13:30:00,48.66,48.7,48.04,48.42,139219.0,46.5469,46.5852,45.9538,46.3173,139219.0
2021-12-01 14:00:00,48.4,48.47,47.26,47.5,254027.0,46.2982,46.3652,45.2077,45.4373,254027.0
2021-12-01 14:30:00,47.48,47.59,47.07,47.3,126662.0,45.4182,45.5234,45.026,45.246,126662.0
2021-12-01 15:00:00,47.3,47.47,46.11,46.3,170235.0,45.246,45.4086,44.1076,44.2894,170235.0
2021-12-01 15:30:00,46.3,46.72,46.04,46.11,257320.0,44.2894,44.6912,44.0407,44.1076,257320.0
2021-12-02 09:30:00,46.13,46.17,44.64,45.02,448624.0,44.1268,44.165,42.7015,43.065,448624.0
2021-12-02 10:00:00,45.0,45.68,44.72,44.9,243963.0,43.0459,43.6963,42.778,42.9502,243963.0
2021-12-02 10:30:00,44.94,45.13,43.86,44.28,312353.0,42.9885,43.1702,41.9554,42.3571,312353.0
2021-12-02 11:00:00,44.28,44.88,44.1,44.69,273037.0,42.3571,42.9311,42.1849,42.7493,273037.0
2021-12-02 11:30:00,44.73,44.85,44.1,44.45,378813.0,42.7876,42.9024,42.1849,42.5197,378813.0
2021-12-02 12:00:00,44.45,44.58,44.15,44.34,128045.0,42.5197,42.6441,42.2328,42.4145,128045.0
2021-12-02 12:30:00,44.37,44.66,44.09,44.52,99808.0,42.4432,42.7206,42.1754,42.5867,99808.0
2021-12-02 13:00:00,44.52,44.6,44.0,44.1,101325.0,42.5867,42.6632,42.0893,42.1849,101325.0
2021-12-02 13:30:00,44.12,44.57,44.0,44.51,113197.0,42.2041,42.6345,42.0893,42.5771,113197.0
2021-12-02 14:00:00,44.55,44.85,44.53,44.82,95431.0,42.6154,42.9024,42.5963,42.8737,95431.0
2021-12-02 14:30:00,44.84,44.95,44.73,44.84,134363.0,42.8928,42.998,42.7876,42.8928,134363.0
2021-12-02 15:00:00,44.81,45.13,44.81,45.06,123598.0,42.8641,43.1702,42.8641,43.1032,123598.0
2021-12-02 15:30:00,45.07,45.37,44.87,44.95,211804.0,43.1128,43.3998,42.9215,42.998,211804.0
2021-12-03 09:30:00,45.25,45.42,44.09,44.15,291072.0,43.285,43.4476,42.1754,42.2328,291072.0
2021-12-03 10:00:00,44.12,44.74,43.78,44.62,247497.0,42.2041,42.7971,41.8788,42.6824,247497.0
2021-12-03 10:30:00,44.56,44.61,43.72,44.09,183457.0,42.625,42.6728,41.8214,42.1754,183457.0
2021-12-03 11:00:00,44.01,45.0,43.79,44.98,186307.0,42.0988,43.0459,41.8884,43.0267,186307.0
2021-12-03 11:30:00,44.96,45.1,44.43,44.73,184139.0,43.0076,43.1415,42.5006,42.7876,184139.0
2021-12-03 12:00:00,44.76,44.93,44.51,44.85,115541.0,42.8163,42.9789,42.5771,42.9024,115541.0
2021-12-03 12:30:00,44.87,45.31,44.82,44.94,189304.0,42.9215,43.3424,42.8737,42.9885,189304.0
2021-12-03 13:00:00,44.92,45.73,44.88,45.59,128780.0,42.9693,43.7442,42.9311,43.6102,128780.0
2021-12-03 13:30:00,45.6,45.74,45.37,45.47,196509.0,43.6198,43.7537,43.3998,43.4954,196509.0
2021-12-03 14:00:00,45.51,45.73,45.01,45.68,93597.0,43.5337,43.7442,43.0554,43.6963,93597.0
2021-12-03 14:30:00,45.71,45.71,45.09,45.21,93882.0,43.725,43.725,43.1319,43.2467,93882.0
2021-12-03 15:00:00,45.23,45.68,45.09,45.53,183057.0,43.2659,43.6963,43.1319,43.5528,183057.0
2021-12-03 15:30:00,45.59,45.66,45.28,45.57,262948.0,43.6102,43.6772,43.3137,43.5911,262948.0
2021-12-06 09:30:00,45.21,46.61,45.0,46.52,297476.0,43.2467,44.5859,43.0459,44.4998,297476.0
2021-12-06 10:00:00,46.52,47.14,46.52,46.83,208218.0,44.4998,45.0929,44.4998,44.7964,208218.0
2021-12-06 10:30:00,46.88,47.2,46.34,46.48,161668.0,44.8442,45.1503,44.3277,44.4616,161668.0
2021-12-06 11:00:00,46.55,46.69,46.31,46.59,91076.0,44.5285,44.6625,44.299,44.5668,91076.0
2021-12-06 11:30:00,46.54,46.84,46.47,46.67,92574.0,44.519,44.8059,44.452,44.6433,92574.0
2021-12-06 12:00:00,46.71,46.91,46.52,46.54,44313.0,44.6816,44.8729,44.4998,44.519,44313.0
2021-12-06 12:30:00,46.53,46.81,46.49,46.73,76694.0,44.5094,44.7773,44.4711,44.7007,76694.0
2021-12-06 13:00:00,46.74,46.77,46.52,46.52,53729.0,44.7103,44.739,44.4998,44.4998,53729.0
2021-12-06 13:30:00,46.49,46.64,46.37,46.55,61839.0,44.4711,44.6146,44.3564,44.5285,61839.0
2021-12-06 14:00:00,46.56,46.78,46.44,46.73,92449.0,44.5381,44.7486,44.4233,44.7007,92449.0
2021-12-06 14:30:00,46.74,46.77,46.28,46.54,104127.0,44.7103,44.739,44.2703,44.519,104127.0
2021-12-06 15:00:00,46.6,46.8,46.52,46.72,37197.0,44.5764,44.7677,44.4998,44.6912,37197.0
2021-12-06 15:30:00,46.73,46.9,46.54,46.88,133049.0,44.7007,44.8633,44.519,44.8442,133049.0
2021-12-07 09:30:00,46.98,47.7,46.87,47.44,272080.0,44.9399,45.6286,44.8346,45.3799,272080.0
2021-12-07 10:00:00,47.43,47.7,47.19,47.65,258279.0,45.3703,45.6286,45.1408,45.5808,258279.0
2021-12-07 10:30:00,47.65,47.91,47.5,47.69,156241.0,45.5808,45.8295,45.4373,45.619,156241.0
2021-12-07 11:00:00,47.75,48.01,47.66,47.91,84018.0,45.6764,45.9251,45.5903,45.8295,84018.0
2021-12-07 11:30:00,47.92,48.31,47.84,48.08,103774.0,45.839,46.2121,45.7625,45.9921,103774.0
2021-12-07 12:00:00,48.11,48.21,47.74,47.82,72953.0,46.0208,46.1165,45.6669,45.7434,72953.0
2021-12-07 12:30:00,47.91,47.98,47.67,47.71,63211.0,45.8295,45.8964,45.5999,45.6382,63211.0
2021-12-07 13:00:00,47.7,47.76,47.22,47.34,76187.0,45.6286,45.686,45.1694,45.2842,76187.0
2021-12-07 13:30:00,47.4,47.49,47.28,47.45,54422.0,45.3416,45.4277,45.2268,45.3895,54422.0
2021-12-07 14:00:00,47.46,47.66,47.34,47.64,35360.0,45.399,45.5903,45.2842,45.5712,35360.0
2021-12-07 14:30:00,47.59,47.71,47.46,47.7,54159.0,45.5234,45.6382,45.399,45.6286,54159.0
2021-12-07 15:00:00,47.69,47.75,47.55,47.58,46730.0,45.619,45.6764,45.4851,45.5138,46730.0
2021-12-07 15:30:00,47.54,47.56,47.29,47.54,104563.0,45.4756,45.4947,45.2364,45.4756,104563.0
2021-12-08 09:30:00,47.17,47.75,46.77,47.63,329022.0,45.1216,45.6764,44.739,45.5616,329022.0
2021-12-08 10:00:00,47.6,47.95,47.27,47.31,155630.0,45.5329,45.8677,45.2173,45.2555,155630.0
2021-12-08 10:30:00,47.36,47.61,47.15,47.42,88269.0,45.3034,45.5425,45.1025,45.3608,88269.0
2021-12-08 11:00:00,47.41,47.47,47.01,47.04,49418.0,45.3512,45.4086,44.9686,44.9973,49418.0
2021-12-08 11:30:00,47.06,47.28,47.01,47.23,54747.0,45.0164,45.2268,44.9686,45.179,54747.0
2021-12-08 12:00:00,47.22,47.39,47.17,47.17,61220.0,45.1694,45.3321,45.1216,45.1216,61220.0
2021-12-08 12:30:00,47.2,47.39,47.15,47.36,27215.0,45.1503,45.3321,45.1025,45.3034,27215.0
2021-12-08 13:00:00,47.37,47.54,47.27,47.51,44946.0,45.3129,45.4756,45.2173,45.4469,44946.0
2021-12-08 13:30:00,47.49,47.57,47.45,47.52,14258.0,45.4277,45.5042,45.3895,45.4564,14258.0
2021-12-08 14:00:00,47.52,47.78,47.52,47.75,32447.0,45.4564,45.7051,45.4564,45.6764,32447.0
2021-12-08 14:30:00,47.73,47.89,47.65,47.82,50294.0,45.6573,45.8104,45.5808,45.7434,50294.0
2021-12-08 15:00:00,47.84,48.09,47.84,47.98,138079.0,45.7625,46.0017,45.7625,45.8964,138079.0
2021-12-08 15:30:00,47.95,48.08,47.86,47.97,147578.0,45.8677,45.9921,45.7817,45.8869,147578.0
2021-12-09 09:30:00,47.05,47.11,45.1,45.87,554285.0,45.0068,45.0642,43.1415,43.8781,554285.0
2021-12-09 10:00:00,45.88,46.14,45.54,45.78,189392.0,43.8876,44.1363,43.5624,43.792,189392.0
2021-12-09 10:30:00,45.8,46.23,45.68,46.15,129192.0,43.8111,44.2224,43.6963,44.1459,129192.0
2021-12-09 11:00:00,46.14,46.18,45.51,45.57,129993.0,44.1363,44.1746,43.5337,43.5911,129993.0
2021-12-09 11:30:00,45.56,45.71,45.09,45.11,150395.0,43.5815,43.725,43.1319,43.1511,150395.0
2021-12-09 12:00:00,45.08,45.37,45.06,45.29,74881.0,43.1224,43.3998,43.1032,43.3233,74881.0
2021-12-09 12:30:00,45.3,45.46,45.18,45.24,51625.0,43.3328,43.4859,43.218,43.2754,51625.0
2021-12-09 13:00:00,45.27,45.32,45.06,45.16,85710.0,43.3041,43.352,43.1032,43.1989,85710.0
2021-12-09 13:30:00,45.15,45.5,45.14,45.49,36680.0,43.1893,43.5241,43.1798,43.5146,36680.0
2021-12-09 14:00:00,45.47,45.55,45.23,45.35,77414.0,43.4954,43.572,43.2659,43.3807,77414.0
2021-12-09 14:30:00,45.37,45.48,45.23,45.24,57752.0,43.3998,43.505,43.2659,43.2754,57752.0
2021-12-09 15:00:00,45.23,45.47,45.19,45.43,43420.0,43.2659,43.4954,43.2276,43.4572,43420.0
2021-12-09 15:30:00,45.43,45.6,45.31,45.54,127499.0,43.4572,43.6198,43.3424,43.5624,127499.0
2021-12-10 09:30:00,46.29,46.29,44.73,44.95,338135.0,44.2798,44.2798,42.7876,42.998,338135.0
2021-12-10 10:00:00,44.98,45.27,44.41,45.2,321639.0,43.0267,43.3041,42.4815,43.2372,321639.0
2021-12-10 10:30:00,45.2,45.36,45.0,45.21,181511.0,43.2372,43.3902,43.0459,43.2467,181511.0
2021-12-10 11:00:00,45.21,45.38,45.03,45.36,59801.0,43.2467,43.4094,43.0745,43.3902,59801.0
2021-12-10 11:30:00,45.35,45.56,45.11,45.3,68758.0,43.3807,43.5815,43.1511,43.3328,68758.0
2021-12-10 12:00:00,45.32,45.4,45.13,45.31,43319.0,43.352,43.4285,43.1702,43.3424,43319.0
2021-12-10 12:30:00,45.33,45.4,45.14,45.27,22461.0,43.3615,43.4285,43.1798,43.3041,22461.0
2021-12-10 13:00:00,45.22,45.29,45.05,45.2,42394.0,43.2563,43.3233,43.0937,43.2372,42394.0
2021-12-10 13:30:00,45.17,45.25,45.08,45.16,33163.0,43.2085,43.285,43.1224,43.1989,33163.0
2021-12-10 14:00:00,45.17,45.19,44.9,45.0,60114.0,43.2085,43.2276,42.9502,43.0459,60114.0
2021-12-10 14:30:00,45.0,45.22,45.0,45.14,70245.0,43.0459,43.2563,43.0459,43.1798,70245.0
2021-12-10 15:00:00,45.15,45.18,44.89,44.94,61386.0,43.1893,43.218,42.9406,42.9885,61386.0
2021-12-10 15:30:00,44.93,44.99,44.81,44.99,124672.0,42.9789,43.0363,42.8641,43.0363,124672.0
2021-12-13 09:30:00,45.41,45.88,44.9,45.82,322200.0,43.438,43.8876,42.9502,43.8302,322200.0
2021-12-13 10:00:00,45.83,46.06,45.1,45.28,176027.0,43.8398,44.0598,43.1415,43.3137,176027.0
2021-12-13 10:30:00,45.29,45.53,45.08,45.42,87231.0,43.3233,43.5528,43.1224,43.4476,87231.0
2021-12-13 11:00:00,45.41,45.42,44.9,45.08,109629.0,43.438,43.4476,42.9502,43.1224,109629.0
2021-12-13 11:30:00,45.08,45.21,44.75,44.82,77384.0,43.1224,43.2467,42.8067,42.8737,77384.0
2021-12-13 12:00:00,44.82,44.98,44.78,44.88,57031.0,42.8737,43.0267,42.8354,42.9311,57031.0
2021-12-13 12:30:00,44.92,45.04,44.87,44.96,67953.0,42.9693,43.0841,42.9215,43.0076,67953.0
2021-12-13 13:00:00,44.95,45.02,44.66,44.7,41368.0,42.998,43.065,42.7206,42.7589,41368.0
2021-12-13 13:30:00,44.72,44.77,44.6,44.75,53570.0,42.778,42.8258,42.6632,42.8067,53570.0
2021-12-13 14:00:00,44.72,45.07,44.7,45.04,78766.0,42.778,43.1128,42.7589,43.0841,78766.0
2021-12-13 14:30:00,45.03,45.22,44.9,45.13,85086.0,43.0745,43.2563,42.9502,43.1702,85086.0
2021-12-13 15:00:00,45.13,45.43,45.09,45.37,73581.0,43.1702,43.4572,43.1319,43.3998,73581.0
2021-12-13 15:30:00,45.37,45.52,44.94,44.97,143060.0,43.3998,43.5433,42.9885,43.0172,143060.0
2021-12-14 09:30:00,43.51,45.13,43.51,44.9,509312.0,41.6206,43.1702,41.6206,42.9502,509312.0
2021-12-14 10:00:00,44.87,45.02,43.59,44.05,273563.0,42.9215,43.065,41.6971,42.1371,273563.0
2021-12-14 10:30:00,43.98,44.52,43.92,44.47,213336.0,42.0701,42.5867,42.0128,42.5389,213336.0
2021-12-14 11:00:00,44.5,44.71,44.17,44.21,90117.0,42.5676,42.7684,42.2519,42.2902,90117.0
2021-12-14 11:30:00,44.23,44.44,43.98,44.44,82400.0,42.3093,42.5102,42.0701,42.5102,82400.0
2021-12-14 12:00:00,44.43,44.51,44.25,44.43,62869.0,42.5006,42.5771,42.3284,42.5006,62869.0
2021-12-14 12:30:00,44.47,44.48,44.12,44.23,43071.0,42.5389,42.5484,42.2041,42.3093,43071.0
2021-12-14 13:00:00,44.15,44.29,44.06,44.07,36783.0,42.2328,42.3667,42.1467,42.1562,36783.0
2021-12-14 13:30:00,44.08,44.17,43.85,43.92,58113.0,42.1658,42.2519,41.9458,42.0128,58113.0
2021-12-14 14:00:00,43.94,44.58,43.92,44.54,99377.0,42.0319,42.6441,42.0128,42.6058,99377.0
2021-12-14 14:30:00,44.55,44.65,44.38,44.39,42113.0,42.6154,42.7111,42.4528,42.4623,42113.0
2021-12-14 15:00:00,44.39,44.45,44.02,44.27,67982.0,42.4623,42.5197,42.1084,42.3476,67982.0
2021-12-14 15:30:00,44.26,44.26,43.82,43.83,209507.0,42.338,42.338,41.9171,41.9267,209507.0
2021-12-15 09:30:00,43.58,43.6,42.44,42.61,388388.0,41.6875,41.7066,40.597,40.7596,388388.0
2021-12-15 10:00:00,42.58,42.71,41.88,42.09,322630.0,40.7309,40.8553,40.0613,40.2622,322630.0
2021-12-15 10:30:00,42.09,42.33,41.32,41.35,340553.0,40.2622,40.4918,39.5257,39.5544,340553.0
2021-12-15 11:00:00,41.33,41.64,41.29,41.41,173990.0,39.5352,39.8318,39.497,39.6117,173990.0
2021-12-15 11:30:00,41.43,41.5,41.16,41.41,126954.0,39.6309,39.6978,39.3726,39.6117,126954.0
2021-12-15 12:00:00,41.42,41.55,41.03,41.34,133022.0,39.6213,39.7457,39.2483,39.5448,133022.0
2021-12-15 12:30:00,41.33,41.47,41.14,41.37,99265.0,39.5352,39.6691,39.3535,39.5735,99265.0
2021-12-15 13:00:00,41.37,41.38,41.05,41.15,98735.0,39.5735,39.5831,39.2674,39.363,98735.0
2021-12-15 13:30:00,41.15,41.34,40.95,41.3,145978.0,39.363,39.5448,39.1717,39.5065,145978.0
2021-12-15 14:00:00,41.29,41.91,40.32,41.4,595175.0,39.497,40.09,38.5691,39.6022,595175.0
2021-12-15 14:30:00,41.38,42.08,41.05,41.39,527895.0,39.5831,40.2527,39.2674,39.5926,527895.0
2021-12-15 15:00:00,41.47,42.67,41.35,42.64,408653.0,39.6691,40.817,39.5544,40.7883,408653.0
2021-12-15 15:30:00,42.68,43.15,42.3,42.62,490301.0,40.8266,41.2762,40.4631,40.7692,490301.0
2021-12-16 09:30:00,43.89,45.98,43.81,45.38,857873.0,41.9841,43.9833,41.9075,43.4094,857873.0
2021-12-16 10:00:00,45.4,45.69,45.06,45.53,251036.0,43.4285,43.7059,43.1032,43.5528,251036.0
2021-12-16 10:30:00,45.53,46.11,45.37,45.98,154575.0,43.5528,44.1076,43.3998,43.9833,154575.0
2021-12-16 11:00:00,45.99,46.27,45.47,46.2,205498.0,43.9929,44.2607,43.4954,44.1937,205498.0
2021-12-16 11:30:00,46.19,46.44,45.95,46.37,132233.0,44.1842,44.4233,43.9546,44.3564,132233.0
2021-12-16 12:00:00,46.36,46.61,46.18,46.44,144762.0,44.3468,44.5859,44.1746,44.4233,144762.0
2021-12-16 12:30:00,46.43,46.52,46.22,46.37,115987.0,44.4138,44.4998,44.2129,44.3564,115987.0
2021-12-16 13:00:00,46.39,46.68,46.38,46.38,116892.0,44.3755,44.6529,44.3659,44.3659,116892.0
2021-12-16 13:30:00,46.36,46.36,45.96,46.03,93964.0,44.3468,44.3468,43.9642,44.0311,93964.0
2021-12-16 14:00:00,46.03,46.14,45.67,45.97,92559.0,44.0311,44.1363,43.6868,43.9737,92559.0
2021-12-16 14:30:00,46.09,46.4,46.07,46.36,70482.0,44.0885,44.3851,44.0694,44.3468,70482.0
2021-12-16 15:00:00,46.34,46.59,46.34,46.53,124375.0,44.3277,44.5668,44.3277,44.5094,124375.0
2021-12-16 15:30:00,46.54,47.06,46.48,46.9,334867.0,44.519,45.0164,44.4616,44.8633,334867.0
2021-12-17 09:30:00,47.32,48.3,46.93,47.83,589732.0,45.2651,46.2025,44.892,45.753,589732.0
2021-12-17 10:00:00,47.81,48.62,47.8,48.27,275838.0,45.7338,46.5087,45.7243,46.1739,275838.0
2021-12-17 10:30:00,48.36,48.56,47.67,47.88,149678.0,46.2599,46.4513,45.5999,45.8008,149678.0
2021-12-17 11:00:00,47.87,47.89,47.3,47.6,134557.0,45.7912,45.8104,45.246,45.5329,134557.0
2021-12-17 11:30:00,47.57,47.93,47.47,47.91,75775.0,45.5042,45.8486,45.4086,45.8295,75775.0
2021-12-17 12:00:00,47.88,47.88,47.54,47.68,44437.0,45.8008,45.8008,45.4756,45.6095,44437.0
2021-12-17 12:30:00,47.75,47.84,47.57,47.73,47874.0,45.6764,45.7625,45.5042,45.6573,47874.0
2021-12-17 13:00:00,47.72,47.91,47.56,47.71,39171.0,45.6477,45.8295,45.4947,45.6382,39171.0
2021-12-17 13:30:00,47.65,47.66,47.32,47.51,48376.0,45.5808,45.5903,45.2651,45.4469,48376.0
2021-12-17 14:00:00,47.49,47.55,47.27,47.47,49370.0,45.4277,45.4851,45.2173,45.4086,49370.0
2021-12-17 14:30:00,47.48,47.56,47.18,47.19,54851.0,45.4182,45.4947,45.1312,45.1408,54851.0
2021-12-17 15:00:00,47.18,47.22,46.54,46.81,187898.0,45.1312,45.1694,44.519,44.7773,187898.0
2021-12-17 15:30:00,46.82,46.96,46.54,46.66,213557.0,44.7868,44.9207,44.519,44.6338,213557.0
2021-12-20 09:30:00,46.54,46.84,45.51,45.72,359489.0,44.519,44.8059,43.5337,43.7346,359489.0
2021-12-20 10:00:00,45.7,46.27,45.64,45.67,214840.0,43.7155,44.2607,43.6581,43.6868,214840.0
2021-12-20 10:30:00,45.66,45.79,45.4,45.58,129937.0,43.6772,43.8015,43.4285,43.6007,129937.0
2021-12-20 11:00:00,45.54,45.93,45.42,45.63,117414.0,43.5624,43.9355,43.4476,43.6485,117414.0
2021-12-20 11:30:00,45.63,45.9,45.48,45.8,82347.0,43.6485,43.9068,43.505,43.8111,82347.0
2021-12-20 12:00:00,45.81,46.09,45.67,46.06,57231.0,43.8207,44.0885,43.6868,44.0598,57231.0
2021-12-20 12:30:00,46.05,46.35,46.03,46.3,58287.0,44.0503,44.3372,44.0311,44.2894,58287.0
2021-12-20 13:00:00,46.35,46.65,46.28,46.62,55841.0,44.3372,44.6242,44.2703,44.5955,55841.0
2021-12-20 13:30:00,46.59,46.75,46.46,46.62,81913.0,44.5668,44.7199,44.4425,44.5955,81913.0
2021-12-20 14:00:00,46.67,46.69,46.17,46.28,100618.0,44.6433,44.6625,44.165,44.2703,100618.0
2021-12-20 14:30:00,46.3,46.54,46.24,46.36,84180.0,44.2894,44.519,44.232,44.3468,84180.0
2021-12-20 15:00:00,46.37,46.5,46.2,46.49,78110.0,44.3564,44.4807,44.1937,44.4711,78110.0
2021-12-20 15:30:00,46.5,46.75,46.42,46.74,177805.0,44.4807,44.7199,44.4042,44.7103,177805.0
2021-12-21 09:30:00,47.72,47.72,46.93,46.99,549525.0,45.6477,45.6477,44.892,44.9494,549525.0
2021-12-21 10:00:00,47.0,47.24,46.26,46.34,247273.0,44.959,45.1886,44.2511,44.3277,247273.0
2021-12-21 10:30:00,46.34,46.47,46.08,46.16,191977.0,44.3277,44.452,44.079,44.1555,191977.0
2021-12-21 11:00:00,46.22,46.72,46.11,46.51,171540.0,44.2129,44.6912,44.1076,44.4903,171540.0
2021-12-21 11:30:00,46.52,46.98,46.46,46.98,75498.0,44.4998,44.9399,44.4425,44.9399,75498.0
2021-12-21 12:00:00,46.99,47.11,46.89,47.03,108935.0,44.9494,45.0642,44.8538,44.9877,108935.0
2021-12-21 12:30:00,47.02,47.19,46.95,47.18,97320.0,44.9781,45.1408,44.9112,45.1312,97320.0
2021-12-21 13:00:00,47.15,47.52,47.13,47.52,167956.0,45.1025,45.4564,45.0834,45.4564,167956.0
2021-12-21 13:30:00,47.54,47.66,47.53,47.63,83591.0,45.4756,45.5903,45.466,45.5616,83591.0
2021-12-21 14:00:00,47.58,47.59,47.34,47.43,53304.0,45.5138,45.5234,45.2842,45.3703,53304.0
2021-12-21 14:30:00,47.43,47.6,47.4,47.53,52294.0,45.3703,45.5329,45.3416,45.466,52294.0
2021-12-21 15:00:00,47.53,47.59,47.3,47.32,72943.0,45.466,45.5234,45.246,45.2651,72943.0
2021-12-21 15:30:00,47.32,47.39,47.23,47.31,93447.0,45.2651,45.3321,45.179,45.2555,93447.0
2021-12-22 09:30:00,47.6,47.7,46.34,46.48,260245.0,45.5329,45.6286,44.3277,44.4616,260245.0
2021-12-22 10:00:00,46.56,47.02,46.48,46.73,176202.0,44.5381,44.9781,44.4616,44.7007,176202.0
2021-12-22 10:30:00,46.75,47.4,46.64,47.4,98824.0,44.7199,45.3416,44.6146,45.3416,98824.0
2021-12-22 11:00:00,47.41,47.75,47.38,47.58,100980.0,45.3512,45.6764,45.3225,45.5138,100980.0
2021-12-22 11:30:00,47.51,47.51,47.15,47.4,66289.0,45.4469,45.4469,45.1025,45.3416,66289.0
2021-12-22 12:00:00,47.43,47.45,47.23,47.32,25270.0,45.3703,45.3895,45.179,45.2651,25270.0
2021-12-22 12:30:00,47.34,47.45,47.19,47.26,78443.0,45.2842,45.3895,45.1408,45.2077,78443.0
2021-12-22 13:00:00,47.29,47.4,47.23,47.39,62921.0,45.2364,45.3416,45.179,45.3321,62921.0
2021-12-22 13:30:00,47.39,47.59,47.37,47.54,107054.0,45.3321,45.5234,45.3129,45.4756,107054.0
2021-12-22 14:00:00,47.53,47.59,47.36,47.53,75345.0,45.466,45.5234,45.3034,45.466,75345.0
2021-12-22 14:30:00,47.55,47.99,47.55,47.99,115286.0,45.4851,45.906,45.4851,45.906,115286.0
2021-12-22 15:00:00,47.99,48.27,47.99,48.19,161985.0,45.906,46.1739,45.906,46.0973,161985.0
2021-12-22 15:30:00,48.2,48.52,48.2,48.46,206701.0,46.1069,46.413,46.1069,46.3556,206701.0
2021-12-23 09:30:00,48.31,48.31,47.44,48.2,440749.0,46.2121,46.2121,45.3799,46.1069,440749.0
2021-12-23 10:00:00,48.27,48.87,48.03,48.66,246498.0,46.1739,46.7478,45.9443,46.5469,246498.0
2021-12-23 10:30:00,48.66,49.0,48.65,48.96,104522.0,46.5469,46.8722,46.5373,46.8339,104522.0
2021-12-23 11:00:00,48.95,49.01,48.81,48.83,106597.0,46.8243,46.8817,46.6904,46.7095,106597.0
2021-12-23 11:30:00,48.81,48.86,48.67,48.83,70362.0,46.6904,46.7382,46.5565,46.7095,70362.0
2021-12-23 12:00:00,48.82,49.01,48.74,49.0,65504.0,46.7,46.8817,46.6234,46.8722,65504.0
2021-12-23 12:30:00,49.0,49.04,48.89,49.02,54638.0,46.8722,46.9104,46.7669,46.8913,54638.0
2021-12-23 13:00:00,49.04,49.15,49.01,49.13,50344.0,46.9104,47.0156,46.8817,46.9965,50344.0
2021-12-23 13:30:00,49.13,49.14,48.94,48.98,42305.0,46.9965,47.0061,46.8148,46.853,42305.0
2021-12-23 14:00:00,48.99,49.05,48.76,48.77,76070.0,46.8626,46.92,46.6426,46.6521,76070.0
2021-12-23 14:30:00,48.74,48.99,48.72,48.95,48326.0,46.6234,46.8626,46.6043,46.8243,48326.0
2021-12-23 15:00:00,48.96,48.96,48.7,48.73,62671.0,46.8339,46.8339,46.5852,46.6139,62671.0
2021-12-23 15:30:00,48.72,48.92,48.62,48.83,136419.0,46.6043,46.7956,46.5087,46.7095,136419.0
2021-12-27 09:30:00,48.71,48.85,48.06,48.72,295892.0,46.5947,46.7287,45.973,46.6043,295892.0
2021-12-27 10:00:00,48.66,49.24,48.63,49.02,181864.0,46.5469,47.1017,46.5182,46.8913,181864.0
2021-12-27 10:30:00,49.02,49.43,48.98,49.33,99165.0,46.8913,47.2835,46.853,47.1878,99165.0
2021-12-27 11:00:00,49.36,49.4,49.11,49.2,71854.0,47.2165,47.2548,46.9774,47.0635,71854.0
2021-12-27 11:30:00,49.21,49.21,48.95,48.99,69146.0,47.073,47.073,46.8243,46.8626,69146.0
2021-12-27 12:00:00,49.04,49.09,48.81,49.02,52962.0,46.9104,46.9582,46.6904,46.8913,52962.0
2021-12-27 12:30:00,49.02,49.02,48.74,48.82,36943.0,46.8913,46.8913,46.6234,46.7,36943.0
2021-12-27 13:00:00,48.83,48.86,48.7,48.82,39480.0,46.7095,46.7382,46.5852,46.7,39480.0
2021-12-27 13:30:00,48.81,48.89,48.74,48.82,25522.0,46.6904,46.7669,46.6234,46.7,25522.0
2021-12-27 14:00:00,48.83,48.85,48.7,48.82,37594.0,46.7095,46.7287,46.5852,46.7,37594.0
2021-12-27 14:30:00,48.83,48.93,48.81,48.88,33883.0,46.7095,46.8052,46.6904,46.7574,33883.0
2021-12-27 15:00:00,48.89,48.91,48.7,48.76,52634.0,46.7669,46.7861,46.5852,46.6426,52634.0
2021-12-27 15:30:00,48.77,49.03,48.77,48.93,123619.0,46.6521,46.9008,46.6521,46.8052,123619.0
2021-12-28 09:30:00,48.98,49.97,48.85,49.58,265737.0,46.853,47.8,46.7287,47.427,265737.0
2021-12-28 10:00:00,49.59,49.92,49.59,49.75,112018.0,47.4365,47.7522,47.4365,47.5896,112018.0
2021-12-28 10:30:00,49.76,49.81,49.14,49.17,147596.0,47.5991,47.647,47.0061,47.0348,147596.0
2021-12-28 11:00:00,49.13,49.28,49.04,49.2,120191.0,46.9965,47.14,46.9104,47.0635,120191.0
2021-12-28 11:30:00,49.2,49.2,48.81,48.95,54216.0,47.0635,47.0635,46.6904,46.8243,54216.0
2021-12-28 12:00:00,48.94,49.04,48.88,48.91,41440.0,46.8148,46.9104,46.7574,46.7861,41440.0
2021-12-28 12:30:00,48.88,48.92,48.78,48.8,52298.0,46.7574,46.7956,46.6617,46.6808,52298.0
2021-12-28 13:00:00,48.8,48.87,48.6,48.73,95888.0,46.6808,46.7478,46.4895,46.6139,95888.0
2021-12-28 13:30:00,48.73,48.74,48.41,48.52,53473.0,46.6139,46.6234,46.3078,46.413,53473.0
2021-12-28 14:00:00,48.51,48.56,48.27,48.37,41207.0,46.4034,46.4513,46.1739,46.2695,41207.0
2021-12-28 14:30:00,48.36,48.42,48.24,48.34,47771.0,46.2599,46.3173,46.1452,46.2408,47771.0
2021-12-28 15:00:00,48.35,48.38,48.16,48.36,76277.0,46.2504,46.2791,46.0686,46.2599,76277.0
2021-12-28 15:30:00,48.37,48.46,48.18,48.21,120578.0,46.2695,46.3556,46.0878,46.1165,120578.0
2021-12-29 09:30:00,47.41,48.52,47.41,48.09,245681.0,45.3512,46.413,45.3512,46.0017,245681.0
2021-12-29 10:00:00,48.16,49.21,48.03,48.81,202544.0,46.0686,47.073,45.9443,46.6904,202544.0
2021-12-29 10:30:00,48.79,49.15,48.79,49.06,106547.0,46.6713,47.0156,46.6713,46.9295,106547.0
2021-12-29 11:00:00,49.16,49.58,49.15,49.38,103972.0,47.0252,47.427,47.0156,47.2356,103972.0
2021-12-29 11:30:00,49.36,49.36,48.89,49.01,69366.0,47.2165,47.2165,46.7669,46.8817,69366.0
2021-12-29 12:00:00,49.01,49.18,48.93,49.18,29185.0,46.8817,47.0443,46.8052,47.0443,29185.0
2021-12-29 12:30:00,49.17,49.27,49.07,49.22,40975.0,47.0348,47.1304,46.9391,47.0826,40975.0
2021-12-29 13:00:00,49.24,49.24,49.03,49.16,70031.0,47.1017,47.1017,46.9008,47.0252,70031.0
2021-12-29 13:30:00,49.17,49.25,49.1,49.19,31191.0,47.0348,47.1113,46.9678,47.0539,31191.0
2021-12-29 14:00:00,49.21,49.24,48.85,48.9,47867.0,47.073,47.1017,46.7287,46.7765,47867.0
2021-12-29 14:30:00,48.91,48.92,48.75,48.8,48130.0,46.7861,46.7956,46.633,46.6808,48130.0
2021-12-29 15:00:00,48.78,48.85,48.62,48.77,83882.0,46.6617,46.7287,46.5087,46.6521,83882.0
2021-12-29 15:30:00,48.76,48.76,48.56,48.63,108950.0,46.6426,46.6426,46.4513,46.5182,108950.0
2021-12-30 09:30:00,48.52,50.12,48.52,49.51,319670.0,46.413,47.9435,46.413,47.36,319670.0
2021-12-30 10:00:00,49.57,49.99,49.57,49.71,110812.0,47.4174,47.8192,47.4174,47.5513,110812.0
2021-12-30 10:30:00,49.81,49.9,49.36,49.49,63111.0,47.647,47.7331,47.2165,47.3409,63111.0
2021-12-30 11:00:00,49.5,49.73,49.34,49.61,77692.0,47.3504,47.5704,47.1974,47.4557,77692.0
2021-12-30 11:30:00,49.63,49.8,49.58,49.79,52667.0,47.4748,47.6374,47.427,47.6278,52667.0
2021-12-30 12:00:00,49.82,49.83,49.64,49.67,28188.0,47.6565,47.6661,47.4844,47.5131,28188.0
2021-12-30 12:30:00,49.68,49.71,49.57,49.65,31944.0,47.5226,47.5513,47.4174,47.4939,31944.0
2021-12-30 13:00:00,49.62,49.68,49.5,49.51,33388.0,47.4652,47.5226,47.3504,47.36,33388.0
2021-12-30 13:30:00,49.51,49.83,49.5,49.83,35691.0,47.36,47.6661,47.3504,47.6661,35691.0
2021-12-30 14:00:00,49.84,49.86,49.68,49.86,42644.0,47.6757,47.6948,47.5226,47.6948,42644.0
2021-12-30 14:30:00,49.86,50.18,49.86,50.15,115085.0,47.6948,48.0009,47.6948,47.9722,115085.0
2021-12-30 15:00:00,50.16,50.31,50.15,50.25,105584.0,47.9818,48.1253,47.9722,48.0679,105584.0
2021-12-30 15:30:00,50.26,50.48,50.23,50.28,174272.0,48.0774,48.2879,48.0487,48.0966,174272.0
2021-12-31 09:30:00,50.97,51.18,50.56,50.71,255312.0,48.7566,48.9575,48.3644,48.5079,255312.0
2021-12-31 10:00:00,50.72,50.77,50.21,50.45,101719.0,48.5175,48.5653,48.0296,48.2592,101719.0
2021-12-31 10:30:00,50.46,50.52,50.16,50.52,102602.0,48.2687,48.3261,47.9818,48.3261,102602.0
2021-12-31 11:00:00,50.53,50.59,50.16,50.3,86971.0,48.3357,48.3931,47.9818,48.1157,86971.0
2021-12-31 11:30:00,50.3,50.35,50.17,50.28,178615.0,48.1157,48.1635,47.9913,48.0966,178615.0
2021-12-31 12:00:00,50.28,50.45,50.19,50.45,105809.0,48.0966,48.2592,48.0105,48.2592,105809.0
2021-12-31 12:30:00,50.44,50.65,50.35,50.61,131384.0,48.2496,48.4505,48.1635,48.4122,131384.0
2021-12-31 13:00:00,50.57,50.86,50.5,50.84,74883.0,48.374,48.6514,48.307,48.6322,74883.0
2021-12-31 13:30:00,50.82,50.91,50.75,50.89,46848.0,48.6131,48.6992,48.5462,48.6801,46848.0
2021-12-31 14:00:00,50.91,50.92,50.72,50.76,96468.0,48.6992,48.7088,48.5175,48.5557,96468.0
2021-12-31 14:30:00,50.75,51.0,50.74,50.99,78915.0,48.5462,48.7853,48.5366,48.7757,78915.0
2021-12-31 15:00:00,51.0,51.23,51.0,51.23,170013.0,48.7853,49.0053,48.7853,49.0053,170013.0
2021-12-31 15:30:00,51.22,51.28,50.98,51.08,328019.0,48.9957,49.0531,48.7662,48.8618,328019.0
2022-01-03 09:30:00,49.12,49.53,48.76,48.99,393135.0,46.9869,47.3791,46.6426,46.8626,393135.0
2022-01-03 10:00:00,48.96,49.47,48.51,49.3,319597.0,46.8339,47.3217,46.4034,47.1591,319597.0
2022-01-03 10:30:00,49.28,49.4,48.83,48.88,159072.0,47.14,47.2548,46.7095,46.7574,159072.0
2022-01-03 11:00:00,48.86,49.04,48.66,48.74,116897.0,46.7382,46.9104,46.5469,46.6234,116897.0
2022-01-03 11:30:00,48.74,48.74,48.53,48.67,81421.0,46.6234,46.6234,46.4226,46.5565,81421.0
2022-01-03 12:00:00,48.69,48.73,48.56,48.62,45597.0,46.5756,46.6139,46.4513,46.5087,45597.0
2022-01-03 12:30:00,48.59,48.72,48.56,48.64,29484.0,46.48,46.6043,46.4513,46.5278,29484.0
2022-01-03 13:00:00,48.64,48.86,48.61,48.8,45123.0,46.5278,46.7382,46.4991,46.6808,45123.0
2022-01-03 13:30:00,48.8,48.96,48.72,48.94,44345.0,46.6808,46.8339,46.6043,46.8148,44345.0
2022-01-03 14:00:00,48.95,49.01,48.84,48.92,41330.0,46.8243,46.8817,46.7191,46.7956,41330.0
2022-01-03 14:30:00,48.94,49.03,48.86,48.87,24762.0,46.8148,46.9008,46.7382,46.7478,24762.0
2022-01-03 15:00:00,48.86,48.93,48.72,48.79,51597.0,46.7382,46.8052,46.6043,46.6713,51597.0
2022-01-03 15:30:00,48.79,48.82,48.59,48.61,171012.0,46.6713,46.7,46.48,46.4991,171012.0
2022-01-04 09:30:00,49.12,49.48,48.83,49.3,302378.0,46.9869,47.3313,46.7095,47.1591,302378.0
2022-01-04 10:00:00,49.33,50.06,49.13,50.04,261602.0,47.1878,47.8861,46.9965,47.867,261602.0
2022-01-04 10:30:00,50.01,50.59,49.84,50.3,164295.0,47.8383,48.3931,47.6757,48.1157,164295.0
2022-01-04 11:00:00,50.32,50.34,49.54,49.64,100428.0,48.1348,48.154,47.3887,47.4844,100428.0
2022-01-04 11:30:00,49.64,49.95,49.49,49.89,68835.0,47.4844,47.7809,47.3409,47.7235,68835.0
2022-01-04 12:00:00,49.88,49.95,49.79,49.84,35485.0,47.7139,47.7809,47.6278,47.6757,35485.0
2022-01-04 12:30:00,49.85,49.87,49.44,49.53,36172.0,47.6852,47.7044,47.293,47.3791,36172.0
2022-01-04 13:00:00,49.53,49.56,49.34,49.4,38508.0,47.3791,47.4078,47.1974,47.2548,38508.0
2022-01-04 13:30:00,49.3,49.54,49.28,49.46,39428.0,47.1591,47.3887,47.14,47.3122,39428.0
2022-01-04 14:00:00,49.5,49.65,49.48,49.64,36757.0,47.3504,47.4939,47.3313,47.4844,36757.0
2022-01-04 14:30:00,49.64,49.68,49.32,49.34,44234.0,47.4844,47.5226,47.1783,47.1974,44234.0
2022-01-04 15:00:00,49.35,49.45,49.21,49.35,61190.0,47.207,47.3026,47.073,47.207,61190.0
2022-01-04 15:30:00,49.37,49.37,48.99,49.08,86716.0,47.2261,47.2261,46.8626,46.9487,86716.0
2022-01-05 09:30:00,49.99,51.05,49.82,50.65,343116.0,47.8192,48.8331,47.6565,48.4505,343116.0
2022-01-05 10:00:00,50.68,50.81,49.97,49.97,161433.0,48.4792,48.6035,47.8,47.8,161433.0
2022-01-05 10:30:00,49.96,50.06,49.67,49.9,130153.0,47.7905,47.8861,47.5131,47.7331,130153.0
2022-01-05 11:00:00,49.97,50.05,49.84,49.99,52870.0,47.8,47.8766,47.6757,47.8192,52870.0
2022-01-05 11:30:00,49.98,50.12,49.83,49.99,64268.0,47.8096,47.9435,47.6661,47.8192,64268.0
2022-01-05 12:00:00,50.01,50.55,49.98,50.43,120045.0,47.8383,48.3548,47.8096,48.2401,120045.0
2022-01-05 12:30:00,50.43,50.5,49.86,49.9,89355.0,48.2401,48.307,47.6948,47.7331,89355.0
2022-01-05 13:00:00,49.87,50.02,49.81,49.91,34798.0,47.7044,47.8479,47.647,47.7426,34798.0
2022-01-05 13:30:00,49.9,49.98,49.84,49.95,20714.0,47.7331,47.8096,47.6757,47.7809,20714.0
2022-01-05 14:00:00,49.94,49.97,48.42,49.04,280533.0,47.7713,47.8,46.3173,46.9104,280533.0
2022-01-05 14:30:00,48.99,49.09,48.23,48.33,172969.0,46.8626,46.9582,46.1356,46.2312,172969.0
2022-01-05 15:00:00,48.28,48.37,47.64,47.69,210984.0,46.1834,46.2695,45.5712,45.619,210984.0
2022-01-05 15:30:00,47.67,47.75,47.25,47.36,399124.0,45.5999,45.6764,45.1981,45.3034,399124.0
2022-01-06 09:30:00,45.29,45.96,44.91,45.04,589520.0,43.3233,43.9642,42.9598,43.0841,589520.0
2022-01-06 10:00:00,45.08,45.45,43.97,44.64,584815.0,43.1224,43.4763,42.0606,42.7015,584815.0
2022-01-06 10:30:00,44.65,44.87,44.3,44.33,251185.0,42.7111,42.9215,42.3763,42.4049,251185.0
2022-01-06 11:00:00,44.3,44.73,44.03,44.65,125283.0,42.3763,42.7876,42.118,42.7111,125283.0
2022-01-06 11:30:00,44.66,44.91,44.53,44.58,82166.0,42.7206,42.9598,42.5963,42.6441,82166.0
2022-01-06 12:00:00,44.57,44.95,44.55,44.94,76082.0,42.6345,42.998,42.6154,42.9885,76082.0
2022-01-06 12:30:00,44.95,45.18,44.69,44.69,114791.0,42.998,43.218,42.7493,42.7493,114791.0
2022-01-06 13:00:00,44.68,44.77,44.16,44.2,182527.0,42.7397,42.8258,42.2423,42.2806,182527.0
2022-01-06 13:30:00,44.22,44.31,44.1,44.13,156992.0,42.2997,42.3858,42.1849,42.2136,156992.0
2022-01-06 14:00:00,44.12,44.34,44.03,44.34,70335.0,42.2041,42.4145,42.118,42.4145,70335.0
2022-01-06 14:30:00,44.33,44.57,44.33,44.41,100043.0,42.4049,42.6345,42.4049,42.4815,100043.0
2022-01-06 15:00:00,44.41,44.58,44.35,44.46,78142.0,42.4815,42.6441,42.4241,42.5293,78142.0
2022-01-06 15:30:00,44.44,44.45,44.0,44.03,327730.0,42.5102,42.5197,42.0893,42.118,327730.0
2022-01-07 09:30:00,44.6,45.06,44.22,44.33,289141.0,42.6632,43.1032,42.2997,42.4049,289141.0
2022-01-07 10:00:00,44.3,44.6,44.13,44.22,202061.0,42.3763,42.6632,42.2136,42.2997,202061.0
2022-01-07 10:30:00,44.2,44.21,43.58,43.99,293033.0,42.2806,42.2902,41.6875,42.0797,293033.0
2022-01-07 11:00:00,44.04,44.33,43.99,44.27,117863.0,42.1275,42.4049,42.0797,42.3476,117863.0
2022-01-07 11:30:00,44.3,44.74,44.28,44.71,113510.0,42.3763,42.7971,42.3571,42.7684,113510.0
2022-01-07 12:00:00,44.72,44.76,44.37,44.41,92509.0,42.778,42.8163,42.4432,42.4815,92509.0
2022-01-07 12:30:00,44.42,44.63,44.39,44.51,38724.0,42.491,42.6919,42.4623,42.5771,38724.0
2022-01-07 13:00:00,44.49,44.93,44.44,44.88,103005.0,42.558,42.9789,42.5102,42.9311,103005.0
2022-01-07 13:30:00,44.87,45.01,44.81,44.91,101370.0,42.9215,43.0554,42.8641,42.9598,101370.0
2022-01-07 14:00:00,44.91,45.1,44.7,45.1,83450.0,42.9598,43.1415,42.7589,43.1415,83450.0
2022-01-07 14:30:00,45.06,45.24,44.92,44.98,76696.0,43.1032,43.2754,42.9693,43.0267,76696.0
2022-01-07 15:00:00,45.0,45.09,44.57,44.66,136007.0,43.0459,43.1319,42.6345,42.7206,136007.0
2022-01-07 15:30:00,44.66,44.82,44.61,44.76,349579.0,42.7206,42.8737,42.6728,42.8163,349579.0
2022-01-10 09:30:00,44.24,44.84,44.04,44.4,416205.0,42.3189,42.8928,42.1275,42.4719,416205.0
2022-01-10 10:00:00,44.41,44.66,43.87,44.26,238102.0,42.4815,42.7206,41.9649,42.338,238102.0
2022-01-10 10:30:00,44.26,44.52,43.7,44.1,155737.0,42.338,42.5867,41.8023,42.1849,155737.0
2022-01-10 11:00:00,44.12,44.51,44.1,44.36,88837.0,42.2041,42.5771,42.1849,42.4336,88837.0
2022-01-10 11:30:00,44.38,44.47,44.22,44.4,58479.0,42.4528,42.5389,42.2997,42.4719,58479.0
2022-01-10 12:00:00,44.38,44.55,44.29,44.51,77926.0,42.4528,42.6154,42.3667,42.5771,77926.0
2022-01-10 12:30:00,44.52,45.29,44.52,45.28,121393.0,42.5867,43.3233,42.5867,43.3137,121393.0
2022-01-10 13:00:00,45.27,45.54,45.23,45.31,135736.0,43.3041,43.5624,43.2659,43.3424,135736.0
2022-01-10 13:30:00,45.3,45.69,45.3,45.66,95086.0,43.3328,43.7059,43.3328,43.6772,95086.0
2022-01-10 14:00:00,45.66,45.96,45.61,45.92,89791.0,43.6772,43.9642,43.6294,43.9259,89791.0
2022-01-10 14:30:00,45.89,46.17,45.86,46.12,161090.0,43.8972,44.165,43.8685,44.1172,161090.0
2022-01-10 15:00:00,46.13,46.25,45.84,45.98,84338.0,44.1268,44.2416,43.8494,43.9833,84338.0
2022-01-10 15:30:00,45.96,46.34,45.94,46.27,172437.0,43.9642,44.3277,43.945,44.2607,172437.0
2022-01-11 09:30:00,46.52,46.86,45.88,46.42,302151.0,44.4998,44.8251,43.8876,44.4042,302151.0
2022-01-11 10:00:00,46.39,46.92,46.27,46.6,123814.0,44.3755,44.8825,44.2607,44.5764,123814.0
2022-01-11 10:30:00,46.58,46.69,46.03,46.67,118895.0,44.5572,44.6625,44.0311,44.6433,118895.0
2022-01-11 11:00:00,46.71,47.38,46.66,47.13,377161.0,44.6816,45.3225,44.6338,45.0834,377161.0
2022-01-11 11:30:00,47.15,47.37,46.94,47.01,132348.0,45.1025,45.3129,44.9016,44.9686,132348.0
2022-01-11 12:00:00,46.99,47.16,46.82,46.84,101813.0,44.9494,45.1121,44.7868,44.8059,101813.0
2022-01-11 12:30:00,46.85,47.21,46.78,47.18,39584.0,44.8155,45.1599,44.7486,45.1312,39584.0
2022-01-11 13:00:00,47.16,47.53,47.1,47.45,98671.0,45.1121,45.466,45.0547,45.3895,98671.0
2022-01-11 13:30:00,47.45,47.76,47.44,47.69,84231.0,45.3895,45.686,45.3799,45.619,84231.0
2022-01-11 14:00:00,47.69,47.74,47.51,47.54,63852.0,45.619,45.6669,45.4469,45.4756,63852.0
2022-01-11 14:30:00,47.52,47.66,47.37,47.59,41939.0,45.4564,45.5903,45.3129,45.5234,41939.0
2022-01-11 15:00:00,47.59,47.87,47.57,47.87,128454.0,45.5234,45.7912,45.5042,45.7912,128454.0
2022-01-11 15:30:00,47.9,48.22,47.84,48.2,212240.0,45.8199,46.126,45.7625,46.1069,212240.0
2022-01-12 09:30:00,48.51,49.49,48.51,48.69,360296.0,46.4034,47.3409,46.4034,46.5756,360296.0
2022-01-12 10:00:00,48.7,48.75,48.15,48.38,253977.0,46.5852,46.633,46.0591,46.2791,253977.0
2022-01-12 10:30:00,48.44,48.62,48.0,48.46,185254.0,46.3365,46.5087,45.9156,46.3556,185254.0
2022-01-12 11:00:00,48.46,48.54,47.93,48.16,113899.0,46.3556,46.4321,45.8486,46.0686,113899.0
2022-01-12 11:30:00,48.17,48.76,48.16,48.66,96590.0,46.0782,46.6426,46.0686,46.5469,96590.0
2022-01-12 12:00:00,48.61,48.99,48.6,48.85,48517.0,46.4991,46.8626,46.4895,46.7287,48517.0
2022-01-12 12:30:00,48.86,49.05,48.83,48.9,53327.0,46.7382,46.92,46.7095,46.7765,53327.0
2022-01-12 13:00:00,48.82,48.87,48.7,48.8,43992.0,46.7,46.7478,46.5852,46.6808,43992.0
2022-01-12 13:30:00,48.77,49.08,48.77,48.87,106393.0,46.6521,46.9487,46.6521,46.7478,106393.0
2022-01-12 14:00:00,48.88,49.32,48.85,49.29,114006.0,46.7574,47.1783,46.7287,47.1496,114006.0
2022-01-12 14:30:00,49.28,49.54,49.19,49.54,56920.0,47.14,47.3887,47.0539,47.3887,56920.0
2022-01-12 15:00:00,49.52,49.66,49.44,49.53,178998.0,47.3696,47.5035,47.293,47.3791,178998.0
2022-01-12 15:30:00,49.52,49.93,49.52,49.93,190285.0,47.3696,47.7618,47.3696,47.7618,190285.0
2022-01-13 09:30:00,49.32,50.02,49.2,49.48,246439.0,47.1783,47.8479,47.0635,47.3313,246439.0
2022-01-13 10:00:00,49.49,49.7,48.77,49.02,223453.0,47.3409,47.5418,46.6521,46.8913,223453.0
2022-01-13 10:30:00,48.97,49.08,48.54,48.68,96788.0,46.8435,46.9487,46.4321,46.566,96788.0
2022-01-13 11:00:00,48.65,49.23,48.57,49.12,81391.0,46.5373,47.0922,46.4608,46.9869,81391.0
2022-01-13 11:30:00,49.11,49.24,49.01,49.2,58868.0,46.9774,47.1017,46.8817,47.0635,58868.0
2022-01-13 12:00:00,49.21,49.24,48.88,49.1,75399.0,47.073,47.1017,46.7574,46.9678,75399.0
2022-01-13 12:30:00,49.06,49.38,49.04,49.34,94076.0,46.9295,47.2356,46.9104,47.1974,94076.0
2022-01-13 13:00:00,49.33,49.41,49.22,49.4,56091.0,47.1878,47.2643,47.0826,47.2548,56091.0
2022-01-13 13:30:00,49.4,49.47,49.19,49.35,32556.0,47.2548,47.3217,47.0539,47.207,32556.0
2022-01-13 14:00:00,49.35,49.41,49.15,49.21,75382.0,47.207,47.2643,47.0156,47.073,75382.0
2022-01-13 14:30:00,49.22,49.29,49.12,49.19,29001.0,47.0826,47.1496,46.9869,47.0539,29001.0
2022-01-13 15:00:00,49.19,49.19,48.69,48.77,103288.0,47.0539,47.0539,46.5756,46.6521,103288.0
2022-01-13 15:30:00,48.78,48.81,48.41,48.48,162618.0,46.6617,46.6904,46.3078,46.3747,162618.0
2022-01-14 09:30:00,48.68,48.68,47.96,48.41,207549.0,46.566,46.566,45.8773,46.3078,207549.0
2022-01-14 10:00:00,48.42,48.45,47.78,47.8,230322.0,46.3173,46.346,45.7051,45.7243,230322.0
2022-01-14 10:30:00,47.8,47.86,47.41,47.47,104796.0,45.7243,45.7817,45.3512,45.4086,104796.0
2022-01-14 11:00:00,47.47,47.6,46.97,47.05,111313.0,45.4086,45.5329,44.9303,45.0068,111313.0
2022-01-14 11:30:00,47.05,47.34,46.96,47.33,90421.0,45.0068,45.2842,44.9207,45.2747,90421.0
2022-01-14 12:00:00,47.33,47.53,47.08,47.28,192238.0,45.2747,45.466,45.0355,45.2268,192238.0
2022-01-14 12:30:00,47.29,47.34,46.85,46.98,69288.0,45.2364,45.2842,44.8155,44.9399,69288.0
2022-01-14 13:00:00,46.98,47.2,46.9,47.18,60169.0,44.9399,45.1503,44.8633,45.1312,60169.0
2022-01-14 13:30:00,47.18,47.2,46.9,47.14,94586.0,45.1312,45.1503,44.8633,45.0929,94586.0
2022-01-14 14:00:00,47.15,47.38,47.03,47.15,111699.0,45.1025,45.3225,44.9877,45.1025,111699.0
2022-01-14 14:30:00,47.13,47.6,47.12,47.5,73593.0,45.0834,45.5329,45.0738,45.4373,73593.0
2022-01-14 15:00:00,47.52,47.69,47.35,47.53,158139.0,45.4564,45.619,45.2938,45.466,158139.0
2022-01-14 15:30:00,47.53,47.67,47.51,47.59,218604.0,45.466,45.5999,45.4469,45.5234,218604.0
2022-01-18 09:30:00,46.95,47.47,46.31,47.15,311799.0,44.9112,45.4086,44.299,45.1025,311799.0
2022-01-18 10:00:00,47.14,47.58,46.83,47.58,106509.0,45.0929,45.5138,44.7964,45.5138,106509.0
2022-01-18 10:30:00,47.58,48.07,47.4,48.05,118220.0,45.5138,45.9825,45.3416,45.9634,118220.0
2022-01-18 11:00:00,48.01,48.13,47.01,47.12,168371.0,45.9251,46.0399,44.9686,45.0738,168371.0
2022-01-18 11:30:00,47.1,47.23,46.88,47.07,95313.0,45.0547,45.179,44.8442,45.026,95313.0
2022-01-18 12:00:00,47.07,47.31,46.86,47.06,69648.0,45.026,45.2555,44.8251,45.0164,69648.0
2022-01-18 12:30:00,47.08,47.08,46.28,46.31,155608.0,45.0355,45.0355,44.2703,44.299,155608.0
2022-01-18 13:00:00,46.29,46.41,46.09,46.22,54101.0,44.2798,44.3946,44.0885,44.2129,54101.0
2022-01-18 13:30:00,46.21,46.6,46.15,46.55,34261.0,44.2033,44.5764,44.1459,44.5285,34261.0
2022-01-18 14:00:00,46.61,46.76,46.57,46.67,69442.0,44.5859,44.7294,44.5477,44.6433,69442.0
2022-01-18 14:30:00,46.69,46.86,46.67,46.73,72721.0,44.6625,44.8251,44.6433,44.7007,72721.0
2022-01-18 15:00:00,46.74,46.81,46.42,46.61,70332.0,44.7103,44.7773,44.4042,44.5859,70332.0
2022-01-18 15:30:00,46.58,46.63,46.26,46.45,111540.0,44.5572,44.6051,44.2511,44.4329,111540.0
2022-01-19 09:30:00,47.63,49.03,47.48,48.82,459492.0,45.5616,46.9008,45.4182,46.7,459492.0
2022-01-19 10:00:00,48.81,49.97,48.64,49.87,392249.0,46.6904,47.8,46.5278,47.7044,392249.0
2022-01-19 10:30:00,49.86,50.4,49.82,50.35,404244.0,47.6948,48.2114,47.6565,48.1635,404244.0
2022-01-19 11:00:00,50.34,51.15,50.27,50.96,262333.0,48.154,48.9288,48.087,48.747,262333.0
2022-01-19 11:30:00,50.98,51.98,50.98,51.8,307192.0,48.7662,49.7227,48.7662,49.5506,307192.0
2022-01-19 12:00:00,51.82,52.82,51.8,52.79,221781.0,49.5697,50.5263,49.5506,50.4976,221781.0
2022-01-19 12:30:00,52.78,53.1,52.4,52.75,332512.0,50.488,50.7941,50.1245,50.4593,332512.0
2022-01-19 13:00:00,52.76,53.1,52.44,52.9,225237.0,50.4689,50.7941,50.1628,50.6028,225237.0
2022-01-19 13:30:00,52.85,52.89,52.46,52.59,229081.0,50.555,50.5932,50.1819,50.3063,229081.0
2022-01-19 14:00:00,52.59,52.63,52.05,52.05,154102.0,50.3063,50.3445,49.7897,49.7897,154102.0
2022-01-19 14:30:00,52.06,52.87,52.04,52.84,148202.0,49.7993,50.5741,49.7801,50.5454,148202.0
2022-01-19 15:00:00,52.85,53.54,52.82,53.26,244059.0,50.555,51.215,50.5263,50.9472,244059.0
2022-01-19 15:30:00,53.26,53.39,52.92,53.17,292492.0,50.9472,51.0715,50.6219,50.8611,292492.0
2022-01-20 09:30:00,54.08,54.36,52.84,54.28,594558.0,51.7315,51.9994,50.5454,51.9229,594558.0
2022-01-20 10:00:00,54.28,54.3,53.23,53.7,285981.0,51.9229,51.942,50.9185,51.3681,285981.0
2022-01-20 10:30:00,53.69,53.76,52.94,53.62,117057.0,51.3585,51.4254,50.6411,51.2915,117057.0
2022-01-20 11:00:00,53.58,53.61,52.24,52.59,219447.0,51.2533,51.282,49.9715,50.3063,219447.0
2022-01-20 11:30:00,52.53,53.25,52.5,53.17,91845.0,50.2489,50.9376,50.2202,50.8611,91845.0
2022-01-20 12:00:00,53.17,53.42,53.05,53.32,58552.0,50.8611,51.1002,50.7463,51.0046,58552.0
2022-01-20 12:30:00,53.33,53.44,53.17,53.28,39574.0,51.0141,51.1193,50.8611,50.9663,39574.0
2022-01-20 13:00:00,53.23,53.23,52.92,53.1,40511.0,50.9185,50.9185,50.6219,50.7941,40511.0
2022-01-20 13:30:00,53.07,53.08,52.86,53.02,32898.0,50.7654,50.775,50.5645,50.7176,32898.0
2022-01-20 14:00:00,53.03,53.05,52.7,52.82,29470.0,50.7271,50.7463,50.4115,50.5263,29470.0
2022-01-20 14:30:00,52.78,52.9,52.62,52.75,36249.0,50.488,50.6028,50.3349,50.4593,36249.0
2022-01-20 15:00:00,52.74,52.82,52.18,52.28,89916.0,50.4497,50.5263,49.9141,50.0097,89916.0
2022-01-20 15:30:00,52.28,52.33,51.6,51.69,212182.0,50.0097,50.0575,49.3592,49.4453,212182.0
2022-01-21 09:30:00,52.43,52.48,51.43,51.67,376036.0,50.1532,50.201,49.1966,49.4262,376036.0
2022-01-21 10:00:00,51.65,51.75,50.62,50.99,300403.0,49.4071,49.5027,48.4218,48.7757,300403.0
2022-01-21 10:30:00,50.97,51.58,50.87,51.29,175147.0,48.7566,49.3401,48.6609,49.0627,175147.0
2022-01-21 11:00:00,51.28,51.3,50.56,51.27,144657.0,49.0531,49.0723,48.3644,49.0436,144657.0
2022-01-21 11:30:00,51.19,51.3,50.21,50.81,110577.0,48.967,49.0723,48.0296,48.6035,110577.0
2022-01-21 12:00:00,50.79,50.79,50.33,50.59,67729.0,48.5844,48.5844,48.1444,48.3931,67729.0
2022-01-21 12:30:00,50.57,50.7,50.04,50.2,93223.0,48.374,48.4983,47.867,48.02,93223.0
2022-01-21 13:00:00,50.22,50.33,49.63,49.72,97219.0,48.0392,48.1444,47.4748,47.5609,97219.0
2022-01-21 13:30:00,49.7,50.04,49.52,49.83,101230.0,47.5418,47.867,47.3696,47.6661,101230.0
2022-01-21 14:00:00,49.86,49.9,49.37,49.4,75729.0,47.6948,47.7331,47.2261,47.2548,75729.0
2022-01-21 14:30:00,49.38,49.81,49.34,49.48,65882.0,47.2356,47.647,47.1974,47.3313,65882.0
2022-01-21 15:00:00,49.46,49.53,48.9,48.9,147169.0,47.3122,47.3791,46.7765,46.7765,147169.0
2022-01-21 15:30:00,48.88,49.65,48.87,49.47,225798.0,46.7574,47.4939,46.7478,47.3217,225798.0
2022-01-24 09:30:00,49.05,49.14,46.78,46.8,476381.0,46.92,47.0061,44.7486,44.7677,476381.0
2022-01-24 10:00:00,46.83,47.01,45.78,46.11,386220.0,44.7964,44.9686,43.792,44.1076,386220.0
2022-01-24 10:30:00,46.08,47.11,46.02,46.73,185554.0,44.079,45.0642,44.0216,44.7007,185554.0
2022-01-24 11:00:00,46.67,46.67,46.02,46.34,123484.0,44.6433,44.6433,44.0216,44.3277,123484.0
2022-01-24 11:30:00,46.37,46.63,45.62,46.53,171490.0,44.3564,44.6051,43.6389,44.5094,171490.0
2022-01-24 12:00:00,46.56,46.6,45.81,46.51,116367.0,44.5381,44.5764,43.8207,44.4903,116367.0
2022-01-24 12:30:00,46.46,47.26,46.22,47.08,171619.0,44.4425,45.2077,44.2129,45.0355,171619.0
2022-01-24 13:00:00,47.05,47.91,46.75,47.32,146250.0,45.0068,45.8295,44.7199,45.2651,146250.0
2022-01-24 13:30:00,47.32,47.89,47.3,47.74,99391.0,45.2651,45.8104,45.246,45.6669,99391.0
2022-01-24 14:00:00,47.78,48.22,47.16,47.44,102430.0,45.7051,46.126,45.1121,45.3799,102430.0
2022-01-24 14:30:00,47.52,47.7,47.02,47.42,64724.0,45.4564,45.6286,44.9781,45.3608,64724.0
2022-01-24 15:00:00,47.39,48.15,47.37,47.81,112269.0,45.3321,46.0591,45.3129,45.7338,112269.0
2022-01-24 15:30:00,47.77,48.89,47.73,48.79,165794.0,45.6956,46.7669,45.6573,46.6713,165794.0
2022-01-25 09:30:00,47.63,48.89,46.9,48.17,561013.0,45.5616,46.7669,44.8633,46.0782,561013.0
2022-01-25 10:00:00,48.15,48.38,47.02,47.99,334581.0,46.0591,46.2791,44.9781,45.906,334581.0
2022-01-25 10:30:00,47.95,48.33,47.73,47.76,239434.0,45.8677,46.2312,45.6573,45.686,239434.0
2022-01-25 11:00:00,47.75,48.23,47.47,47.87,156581.0,45.6764,46.1356,45.4086,45.7912,156581.0
2022-01-25 11:30:00,47.87,48.05,47.36,47.67,129367.0,45.7912,45.9634,45.3034,45.5999,129367.0
2022-01-25 12:00:00,47.64,48.03,47.52,47.91,125391.0,45.5712,45.9443,45.4564,45.8295,125391.0
2022-01-25 12:30:00,47.89,48.14,47.67,47.89,84394.0,45.8104,46.0495,45.5999,45.8104,84394.0
2022-01-25 13:00:00,47.88,48.33,47.73,48.29,108286.0,45.8008,46.2312,45.6573,46.193,108286.0
2022-01-25 13:30:00,48.28,49.0,48.22,48.96,144858.0,46.1834,46.8722,46.126,46.8339,144858.0
2022-01-25 14:00:00,48.94,49.36,48.76,49.34,221666.0,46.8148,47.2165,46.6426,47.1974,221666.0
2022-01-25 14:30:00,49.37,49.91,49.32,49.84,189123.0,47.2261,47.7426,47.1783,47.6757,189123.0
2022-01-25 15:00:00,49.87,49.87,49.12,49.23,149141.0,47.7044,47.7044,46.9869,47.0922,149141.0
2022-01-25 15:30:00,49.23,49.57,49.17,49.41,133832.0,47.0922,47.4174,47.0348,47.2643,133832.0
2022-01-26 09:30:00,48.35,49.78,48.24,49.72,192248.0,46.2504,47.6183,46.1452,47.5609,192248.0
2022-01-26 10:00:00,49.77,50.18,48.96,48.96,190667.0,47.6087,48.0009,46.8339,46.8339,190667.0
2022-01-26 10:30:00,48.88,49.1,48.63,49.05,98795.0,46.7574,46.9678,46.5182,46.92,98795.0
2022-01-26 11:00:00,49.05,49.17,48.59,48.98,140703.0,46.92,47.0348,46.48,46.853,140703.0
2022-01-26 11:30:00,48.98,49.13,48.55,48.7,87809.0,46.853,46.9965,46.4417,46.5852,87809.0
2022-01-26 12:00:00,48.7,49.05,48.54,48.71,67344.0,46.5852,46.92,46.4321,46.5947,67344.0
2022-01-26 12:30:00,48.72,48.93,48.72,48.87,56266.0,46.6043,46.8052,46.6043,46.7478,56266.0
2022-01-26 13:00:00,48.89,48.92,48.58,48.62,33432.0,46.7669,46.7956,46.4704,46.5087,33432.0
2022-01-26 13:30:00,48.61,48.82,48.41,48.58,124318.0,46.4991,46.7,46.3078,46.4704,124318.0
2022-01-26 14:00:00,48.8,49.5,48.14,49.26,426501.0,46.6808,47.3504,46.0495,47.1209,426501.0
2022-01-26 14:30:00,49.22,49.28,46.44,46.96,620891.0,47.0826,47.14,44.4233,44.9207,620891.0
2022-01-26 15:00:00,46.88,46.88,45.46,46.13,298005.0,44.8442,44.8442,43.4859,44.1268,298005.0
2022-01-26 15:30:00,46.15,46.49,45.91,46.3,390175.0,44.1459,44.4711,43.9163,44.2894,390175.0
2022-01-27 09:30:00,44.0,46.16,43.96,45.19,562052.0,42.0893,44.1555,42.051,43.2276,562052.0
2022-01-27 10:00:00,45.25,45.69,44.6,44.6,262059.0,43.285,43.7059,42.6632,42.6632,262059.0
2022-01-27 10:30:00,44.61,44.72,44.12,44.23,186263.0,42.6728,42.778,42.2041,42.3093,186263.0
2022-01-27 11:00:00,44.2,44.56,44.04,44.54,161085.0,42.2806,42.625,42.1275,42.6058,161085.0
2022-01-27 11:30:00,44.52,44.88,44.44,44.63,181599.0,42.5867,42.9311,42.5102,42.6919,181599.0
2022-01-27 12:00:00,44.66,44.71,44.06,44.11,106675.0,42.7206,42.7684,42.1467,42.1945,106675.0
2022-01-27 12:30:00,44.09,44.16,43.56,43.72,295813.0,42.1754,42.2423,41.6684,41.8214,295813.0
2022-01-27 13:00:00,43.71,43.98,43.53,43.66,141101.0,41.8119,42.0701,41.6397,41.764,141101.0
2022-01-27 13:30:00,43.72,43.81,43.48,43.72,151552.0,41.8214,41.9075,41.5919,41.8214,151552.0
2022-01-27 14:00:00,43.71,44.0,43.27,43.33,115277.0,41.8119,42.0893,41.391,41.4484,115277.0
2022-01-27 14:30:00,43.29,43.76,43.24,43.35,98817.0,41.4101,41.8597,41.3623,41.4675,98817.0
2022-01-27 15:00:00,43.38,43.79,43.38,43.53,98206.0,41.4962,41.8884,41.4962,41.6397,98206.0
2022-01-27 15:30:00,43.54,43.62,43.28,43.35,179566.0,41.6493,41.7258,41.4005,41.4675,179566.0
2022-01-28 09:30:00,42.45,42.45,41.66,41.77,614817.0,40.6066,40.6066,39.8509,39.9561,614817.0
2022-01-28 10:00:00,41.71,42.35,41.44,41.65,371818.0,39.8987,40.5109,39.6404,39.8413,371818.0
2022-01-28 10:30:00,41.67,41.8,41.2,41.28,378028.0,39.8605,39.9848,39.4109,39.4874,378028.0
2022-01-28 11:00:00,41.3,41.81,41.23,41.5,249834.0,39.5065,39.9944,39.4396,39.6978,249834.0
2022-01-28 11:30:00,41.51,41.75,41.18,41.58,178025.0,39.7074,39.937,39.3917,39.7744,178025.0
2022-01-28 12:00:00,41.57,41.84,41.22,41.36,187157.0,39.7648,40.0231,39.43,39.5639,187157.0
2022-01-28 12:30:00,41.36,41.4,40.99,41.08,188247.0,39.5639,39.6022,39.21,39.2961,188247.0
2022-01-28 13:00:00,41.1,41.69,41.09,41.64,120450.0,39.3152,39.8796,39.3056,39.8318,120450.0
2022-01-28 13:30:00,41.66,42.03,41.66,41.93,106966.0,39.8509,40.2048,39.8509,40.1092,106966.0
2022-01-28 14:00:00,41.99,42.08,41.14,41.17,124338.0,40.1666,40.2527,39.3535,39.3822,124338.0
2022-01-28 14:30:00,41.16,41.8,41.1,41.74,120986.0,39.3726,39.9848,39.3152,39.9274,120986.0
2022-01-28 15:00:00,41.77,41.9,41.66,41.8,89560.0,39.9561,40.0805,39.8509,39.9848,89560.0
2022-01-28 15:30:00,41.81,42.33,41.64,42.28,169899.0,39.9944,40.4918,39.8318,40.444,169899.0
2022-01-31 09:30:00,42.99,43.69,42.91,43.15,550682.0,41.1231,41.7927,41.0466,41.2762,550682.0
2022-01-31 10:00:00,43.15,43.83,42.81,43.51,367759.0,41.2762,41.9267,40.951,41.6206,367759.0
2022-01-31 10:30:00,43.51,43.64,42.89,43.57,198452.0,41.6206,41.7449,41.0275,41.678,198452.0
2022-01-31 11:00:00,43.58,43.83,43.45,43.47,103193.0,41.6875,41.9267,41.5632,41.5823,103193.0
2022-01-31 11:30:00,43.5,43.93,43.45,43.83,113905.0,41.611,42.0223,41.5632,41.9267,113905.0
2022-01-31 12:00:00,43.87,44.13,43.76,44.09,107986.0,41.9649,42.2136,41.8597,42.1754,107986.0
2022-01-31 12:30:00,44.12,44.29,43.95,44.26,89104.0,42.2041,42.3667,42.0414,42.338,89104.0
2022-01-31 13:00:00,44.25,44.39,44.12,44.16,66719.0,42.3284,42.4623,42.2041,42.2423,66719.0
2022-01-31 13:30:00,44.16,44.35,44.14,44.3,61916.0,42.2423,42.4241,42.2232,42.3763,61916.0
2022-01-31 14:00:00,44.31,44.53,44.23,44.51,72775.0,42.3858,42.5963,42.3093,42.5771,72775.0
2022-01-31 14:30:00,44.51,44.69,44.51,44.65,49921.0,42.5771,42.7493,42.5771,42.7111,49921.0
2022-01-31 15:00:00,44.66,44.77,44.49,44.66,85275.0,42.7206,42.8258,42.558,42.7206,85275.0
2022-01-31 15:30:00,44.64,44.93,44.56,44.91,157891.0,42.7015,42.9789,42.625,42.9598,157891.0
2022-02-01 09:30:00,45.84,46.34,44.97,45.13,535272.0,43.8494,44.3277,43.0172,43.1702,535272.0
2022-02-01 10:00:00,45.17,45.35,44.32,45.11,325176.0,43.2085,43.3807,42.3954,43.1511,325176.0
2022-02-01 10:30:00,45.15,46.08,45.12,45.76,139800.0,43.1893,44.079,43.1606,43.7728,139800.0
2022-02-01 11:00:00,45.68,45.98,45.48,45.95,101300.0,43.6963,43.9833,43.505,43.9546,101300.0
2022-02-01 11:30:00,45.94,46.11,45.58,45.69,69516.0,43.945,44.1076,43.6007,43.7059,69516.0
2022-02-01 12:00:00,45.66,45.69,45.44,45.66,63749.0,43.6772,43.7059,43.4667,43.6772,63749.0
2022-02-01 12:30:00,45.57,45.75,45.34,45.71,102740.0,43.5911,43.7633,43.3711,43.725,102740.0
2022-02-01 13:00:00,45.72,45.72,45.48,45.62,72689.0,43.7346,43.7346,43.505,43.6389,72689.0
2022-02-01 13:30:00,45.6,45.73,45.38,45.49,67383.0,43.6198,43.7442,43.4094,43.5146,67383.0
2022-02-01 14:00:00,45.51,45.74,45.51,45.67,80764.0,43.5337,43.7537,43.5337,43.6868,80764.0
2022-02-01 14:30:00,45.67,45.8,45.65,45.72,85582.0,43.6868,43.8111,43.6676,43.7346,85582.0
2022-02-01 15:00:00,45.71,45.87,45.54,45.55,80148.0,43.725,43.8781,43.5624,43.572,80148.0
2022-02-01 15:30:00,45.56,45.7,45.37,45.65,165768.0,43.5815,43.7155,43.3998,43.6676,165768.0
2022-02-02 09:30:00,46.13,46.76,44.96,45.25,405096.0,44.1268,44.7294,43.0076,43.285,405096.0
2022-02-02 10:00:00,45.27,46.45,45.27,46.01,247128.0,43.3041,44.4329,43.3041,44.012,247128.0
2022-02-02 10:30:00,46.05,46.27,45.7,46.12,106548.0,44.0503,44.2607,43.7155,44.1172,106548.0
2022-02-02 11:00:00,46.15,46.42,45.88,46.39,155089.0,44.1459,44.4042,43.8876,44.3755,155089.0
2022-02-02 11:30:00,46.4,46.61,46.18,46.56,172018.0,44.3851,44.5859,44.1746,44.5381,172018.0
2022-02-02 12:00:00,46.54,46.98,46.49,46.9,91123.0,44.519,44.9399,44.4711,44.8633,91123.0
2022-02-02 12:30:00,46.89,47.1,46.83,47.09,94491.0,44.8538,45.0547,44.7964,45.0451,94491.0
2022-02-02 13:00:00,47.07,47.3,46.86,46.96,127646.0,45.026,45.246,44.8251,44.9207,127646.0
2022-02-02 13:30:00,46.94,47.0,46.71,46.94,87247.0,44.9016,44.959,44.6816,44.9016,87247.0
2022-02-02 14:00:00,46.93,47.01,46.83,46.98,71132.0,44.892,44.9686,44.7964,44.9399,71132.0
2022-02-02 14:30:00,47.0,47.06,46.7,46.73,37684.0,44.959,45.0164,44.672,44.7007,37684.0
2022-02-02 15:00:00,46.72,46.78,46.44,46.49,92120.0,44.6912,44.7486,44.4233,44.4711,92120.0
2022-02-02 15:30:00,46.49,46.52,46.1,46.12,131971.0,44.4711,44.4998,44.0981,44.1172,131971.0
2022-02-03 09:30:00,45.4,45.82,44.2,44.44,538613.0,43.4285,43.8302,42.2806,42.5102,538613.0
2022-02-03 10:00:00,44.43,45.24,44.0,44.99,433763.0,42.5006,43.2754,42.0893,43.0363,433763.0
2022-02-03 10:30:00,45.0,46.04,44.99,45.85,301111.0,43.0459,44.0407,43.0363,43.8589,301111.0
2022-02-03 11:00:00,45.85,46.15,45.44,46.06,189367.0,43.8589,44.1459,43.4667,44.0598,189367.0
2022-02-03 11:30:00,46.06,46.17,45.61,45.62,78587.0,44.0598,44.165,43.6294,43.6389,78587.0
2022-02-03 12:00:00,45.64,45.64,45.09,45.38,107431.0,43.6581,43.6581,43.1319,43.4094,107431.0
2022-02-03 12:30:00,45.35,45.43,44.93,45.18,106727.0,43.3807,43.4572,42.9789,43.218,106727.0
2022-02-03 13:00:00,45.16,45.37,45.09,45.16,68044.0,43.1989,43.3998,43.1319,43.1989,68044.0
2022-02-03 13:30:00,45.18,45.69,45.17,45.66,53455.0,43.218,43.7059,43.2085,43.6772,53455.0
2022-02-03 14:00:00,45.66,46.02,45.66,45.74,89771.0,43.6772,44.0216,43.6772,43.7537,89771.0
2022-02-03 14:30:00,45.72,45.81,45.27,45.36,67664.0,43.7346,43.8207,43.3041,43.3902,67664.0
2022-02-03 15:00:00,45.36,45.45,45.22,45.24,48397.0,43.3902,43.4763,43.2563,43.2754,48397.0
2022-02-03 15:30:00,45.23,45.27,44.9,44.9,142359.0,43.2659,43.3041,42.9502,42.9502,142359.0
2022-02-04 09:30:00,44.32,45.57,44.1,45.16,212558.0,42.3954,43.5911,42.1849,43.1989,212558.0
2022-02-04 10:00:00,45.21,45.85,45.17,45.21,91305.0,43.2467,43.8589,43.2085,43.2467,91305.0
2022-02-04 10:30:00,45.18,46.34,45.04,45.58,198487.0,43.218,44.3277,43.0841,43.6007,198487.0
2022-02-04 11:00:00,45.52,45.87,45.31,45.52,135430.0,43.5433,43.8781,43.3424,43.5433,135430.0
2022-02-04 11:30:00,45.56,45.96,45.52,45.75,42909.0,43.5815,43.9642,43.5433,43.7633,42909.0
2022-02-04 12:00:00,45.73,45.89,45.63,45.65,29675.0,43.7442,43.8972,43.6485,43.6676,29675.0
2022-02-04 12:30:00,45.68,45.71,45.29,45.34,68204.0,43.6963,43.725,43.3233,43.3711,68204.0
2022-02-04 13:00:00,45.35,45.56,45.35,45.48,117828.0,43.3807,43.5815,43.3807,43.505,117828.0
2022-02-04 13:30:00,45.49,45.52,45.15,45.2,48587.0,43.5146,43.5433,43.1893,43.2372,48587.0
2022-02-04 14:00:00,45.25,45.27,44.92,44.92,159707.0,43.285,43.3041,42.9693,42.9693,159707.0
2022-02-04 14:30:00,44.93,45.3,44.93,45.18,64951.0,42.9789,43.3328,42.9789,43.218,64951.0
2022-02-04 15:00:00,45.25,45.51,45.15,45.51,52842.0,43.285,43.5337,43.1893,43.5337,52842.0
2022-02-04 15:30:00,45.52,45.68,45.28,45.36,94773.0,43.5433,43.6963,43.3137,43.3902,94773.0
2022-02-07 09:30:00,46.0,46.31,45.43,46.21,404709.0,44.0024,44.299,43.4572,44.2033,404709.0
2022-02-07 10:00:00,46.22,46.57,45.72,46.37,281517.0,44.2129,44.5477,43.7346,44.3564,281517.0
2022-02-07 10:30:00,46.38,46.95,46.31,46.92,147174.0,44.3659,44.9112,44.299,44.8825,147174.0
2022-02-07 11:00:00,46.93,47.41,46.44,47.2,162772.0,44.892,45.3512,44.4233,45.1503,162772.0
2022-02-07 11:30:00,47.24,47.47,46.94,47.17,116462.0,45.1886,45.4086,44.9016,45.1216,116462.0
2022-02-07 12:00:00,47.17,47.29,46.96,47.12,59240.0,45.1216,45.2364,44.9207,45.0738,59240.0
2022-02-07 12:30:00,47.11,47.67,47.07,47.59,98747.0,45.0642,45.5999,45.026,45.5234,98747.0
2022-02-07 13:00:00,47.6,47.97,47.56,47.9,108387.0,45.5329,45.8869,45.4947,45.8199,108387.0
2022-02-07 13:30:00,47.89,48.02,47.8,47.94,122026.0,45.8104,45.9347,45.7243,45.8582,122026.0
2022-02-07 14:00:00,47.94,48.26,47.9,48.22,142032.0,45.8582,46.1643,45.8199,46.126,142032.0
2022-02-07 14:30:00,48.23,48.46,48.2,48.42,127038.0,46.1356,46.3556,46.1069,46.3173,127038.0
2022-02-07 15:00:00,48.4,48.5,47.95,47.99,237704.0,46.2982,46.3939,45.8677,45.906,237704.0
2022-02-07 15:30:00,48.0,48.25,47.98,48.1,204600.0,45.9156,46.1547,45.8964,46.0112,204600.0
2022-02-08 09:30:00,47.85,48.73,47.6,47.9,302239.0,45.7721,46.6139,45.5329,45.8199,302239.0
2022-02-08 10:00:00,47.88,48.47,47.59,48.38,209994.0,45.8008,46.3652,45.5234,46.2791,209994.0
2022-02-08 10:30:00,48.38,48.86,48.28,48.32,183146.0,46.2791,46.7382,46.1834,46.2217,183146.0
2022-02-08 11:00:00,48.32,48.89,48.22,48.6,99800.0,46.2217,46.7669,46.126,46.4895,99800.0
2022-02-08 11:30:00,48.62,48.82,48.56,48.63,54788.0,46.5087,46.7,46.4513,46.5182,54788.0
2022-02-08 12:00:00,48.65,48.78,48.56,48.61,50369.0,46.5373,46.6617,46.4513,46.4991,50369.0
2022-02-08 12:30:00,48.63,48.84,48.59,48.63,68089.0,46.5182,46.7191,46.48,46.5182,68089.0
2022-02-08 13:00:00,48.6,48.64,48.3,48.43,64791.0,46.4895,46.5278,46.2025,46.3269,64791.0
2022-02-08 13:30:00,48.44,48.74,48.39,48.73,32211.0,46.3365,46.6234,46.2886,46.6139,32211.0
2022-02-08 14:00:00,48.75,48.83,48.45,48.47,46120.0,46.633,46.7095,46.346,46.3652,46120.0
2022-02-08 14:30:00,48.47,48.55,48.29,48.32,55817.0,46.3652,46.4417,46.193,46.2217,55817.0
2022-02-08 15:00:00,48.31,48.79,48.25,48.72,65697.0,46.2121,46.6713,46.1547,46.6043,65697.0
2022-02-08 15:30:00,48.74,49.18,48.7,49.18,267936.0,46.6234,47.0443,46.5852,47.0443,267936.0
2022-02-09 09:30:00,49.46,49.67,48.87,49.47,392921.0,47.3122,47.5131,46.7478,47.3217,392921.0
2022-02-09 10:00:00,49.48,49.78,49.27,49.75,141216.0,47.3313,47.6183,47.1304,47.5896,141216.0
2022-02-09 10:30:00,49.74,49.75,49.14,49.28,99611.0,47.58,47.5896,47.0061,47.14,99611.0
2022-02-09 11:00:00,49.25,49.69,49.25,49.5,77290.0,47.1113,47.5322,47.1113,47.3504,77290.0
2022-02-09 11:30:00,49.5,49.75,49.43,49.68,64838.0,47.3504,47.5896,47.2835,47.5226,64838.0
2022-02-09 12:00:00,49.68,50.15,49.68,50.05,184691.0,47.5226,47.9722,47.5226,47.8766,184691.0
2022-02-09 12:30:00,50.04,50.11,49.86,49.89,71842.0,47.867,47.9339,47.6948,47.7235,71842.0
2022-02-09 13:00:00,49.87,50.1,49.78,49.8,101164.0,47.7044,47.9244,47.6183,47.6374,101164.0
2022-02-09 13:30:00,49.81,49.82,49.46,49.57,212011.0,47.647,47.6565,47.3122,47.4174,212011.0
2022-02-09 14:00:00,49.58,49.59,49.28,49.33,124390.0,47.427,47.4365,47.14,47.1878,124390.0
2022-02-09 14:30:00,49.33,49.35,49.11,49.14,72050.0,47.1878,47.207,46.9774,47.0061,72050.0
2022-02-09 15:00:00,49.14,49.15,48.75,48.88,150061.0,47.0061,47.0156,46.633,46.7574,150061.0
2022-02-09 15:30:00,48.9,49.11,48.84,49.01,127730.0,46.7765,46.9774,46.7191,46.8817,127730.0
2022-02-10 09:30:00,48.34,49.79,48.19,49.04,393292.0,46.2408,47.6278,46.0973,46.9104,393292.0
2022-02-10 10:00:00,49.06,49.65,48.74,48.91,286943.0,46.9295,47.4939,46.6234,46.7861,286943.0
2022-02-10 10:30:00,48.95,49.84,48.89,48.91,346593.0,46.8243,47.6757,46.7669,46.7861,346593.0
2022-02-10 11:00:00,48.94,49.59,48.8,49.57,138594.0,46.8148,47.4365,46.6808,47.4174,138594.0
2022-02-10 11:30:00,49.58,49.59,49.05,49.45,104705.0,47.427,47.4365,46.92,47.3026,104705.0
2022-02-10 12:00:00,49.4,49.4,48.92,49.06,85615.0,47.2548,47.2548,46.7956,46.9295,85615.0
2022-02-10 12:30:00,49.1,49.12,47.67,47.96,291130.0,46.9678,46.9869,45.5999,45.8773,291130.0
2022-02-10 13:00:00,47.94,48.53,47.85,47.92,203265.0,45.8582,46.4226,45.7721,45.839,203265.0
2022-02-10 13:30:00,47.91,47.95,47.46,47.7,194263.0,45.8295,45.8677,45.399,45.6286,194263.0
2022-02-10 14:00:00,47.69,47.72,46.88,47.22,190074.0,45.619,45.6477,44.8442,45.1694,190074.0
2022-02-10 14:30:00,47.2,47.31,46.21,46.29,227622.0,45.1503,45.2555,44.2033,44.2798,227622.0
2022-02-10 15:00:00,46.33,46.33,45.97,45.98,227892.0,44.3181,44.3181,43.9737,43.9833,227892.0
2022-02-10 15:30:00,45.95,46.24,45.72,46.19,269509.0,43.9546,44.232,43.7346,44.1842,269509.0
2022-02-11 09:30:00,46.38,47.98,46.28,47.48,450436.0,44.3659,45.8964,44.2703,45.4182,450436.0
2022-02-11 10:00:00,47.48,48.88,47.48,48.82,322772.0,45.4182,46.7574,45.4182,46.7,322772.0
2022-02-11 10:30:00,48.83,49.06,48.6,48.96,145058.0,46.7095,46.9295,46.4895,46.8339,145058.0
2022-02-11 11:00:00,48.95,49.01,48.26,48.49,213220.0,46.8243,46.8817,46.1643,46.3843,213220.0
2022-02-11 11:30:00,48.52,49.22,48.19,49.22,100879.0,46.413,47.0826,46.0973,47.0826,100879.0
2022-02-11 12:00:00,49.22,49.84,49.19,49.63,175054.0,47.0826,47.6757,47.0539,47.4748,175054.0
2022-02-11 12:30:00,49.64,49.71,49.44,49.7,95714.0,47.4844,47.5513,47.293,47.5418,95714.0
2022-02-11 13:00:00,49.7,49.91,49.43,49.75,98168.0,47.5418,47.7426,47.2835,47.5896,98168.0
2022-02-11 13:30:00,49.74,51.4,49.6,51.21,652378.0,47.58,49.1679,47.4461,48.9862,652378.0
2022-02-11 14:00:00,51.18,51.5,50.63,50.84,544253.0,48.9575,49.2636,48.4314,48.6322,544253.0
2022-02-11 14:30:00,50.85,51.68,50.74,51.33,408148.0,48.6418,49.4358,48.5366,49.101,408148.0
2022-02-11 15:00:00,51.33,52.43,51.19,52.18,418056.0,49.101,50.1532,48.967,49.9141,418056.0
2022-02-11 15:30:00,52.14,52.17,51.32,51.44,315824.0,49.8758,49.9045,49.0914,49.2062,315824.0
2022-02-14 09:30:00,51.83,53.04,51.65,52.74,981066.0,49.5793,50.7367,49.4071,50.4497,981066.0
2022-02-14 10:00:00,52.73,53.24,52.22,52.74,486665.0,50.4402,50.928,49.9523,50.4497,486665.0
2022-02-14 10:30:00,52.75,53.5,52.54,53.02,425806.0,50.4593,51.1767,50.2584,50.7176,425806.0
2022-02-14 11:00:00,53.01,53.32,52.62,52.64,224481.0,50.708,51.0046,50.3349,50.3541,224481.0
2022-02-14 11:30:00,52.66,52.74,51.84,52.02,249791.0,50.3732,50.4497,49.5888,49.761,249791.0
2022-02-14 12:00:00,52.01,52.24,51.65,52.17,100614.0,49.7514,49.9715,49.4071,49.9045,100614.0
2022-02-14 12:30:00,52.15,52.29,51.85,52.2,118616.0,49.8854,50.0193,49.5984,49.9332,118616.0
2022-02-14 13:00:00,52.2,52.63,52.11,52.62,129119.0,49.9332,50.3445,49.8471,50.3349,129119.0
2022-02-14 13:30:00,52.61,52.95,52.24,52.85,158475.0,50.3254,50.6506,49.9715,50.555,158475.0
2022-02-14 14:00:00,52.84,53.31,52.75,52.98,276143.0,50.5454,50.995,50.4593,50.6793,276143.0
2022-02-14 14:30:00,52.95,53.18,52.67,52.77,128362.0,50.6506,50.8706,50.3828,50.4784,128362.0
2022-02-14 15:00:00,52.83,53.45,52.8,53.29,183674.0,50.5358,51.1289,50.5071,50.9759,183674.0
2022-02-14 15:30:00,53.25,53.63,53.24,53.46,280091.0,50.9376,51.3011,50.928,51.1385,280091.0
2022-02-15 09:30:00,50.69,51.05,49.45,49.51,908585.0,48.4888,48.8331,47.3026,47.36,908585.0
2022-02-15 10:00:00,49.52,51.04,49.33,51.0,417872.0,47.3696,48.8236,47.1878,48.7853,417872.0
2022-02-15 10:30:00,51.01,51.01,50.57,50.91,110285.0,48.7949,48.7949,48.374,48.6992,110285.0
2022-02-15 11:00:00,50.91,51.32,50.38,50.76,131508.0,48.6992,49.0914,48.1922,48.5557,131508.0
2022-02-15 11:30:00,50.73,51.25,50.7,51.23,84009.0,48.527,49.0244,48.4983,49.0053,84009.0
2022-02-15 12:00:00,51.32,51.36,50.69,51.1,111280.0,49.0914,49.1297,48.4888,48.881,111280.0
2022-02-15 12:30:00,51.11,51.55,51.1,51.38,109109.0,48.8905,49.3114,48.881,49.1488,109109.0
2022-02-15 13:00:00,51.36,51.93,51.33,51.8,93961.0,49.1297,49.6749,49.101,49.5506,93961.0
2022-02-15 13:30:00,51.82,51.9,51.64,51.75,82130.0,49.5697,49.6462,49.3975,49.5027,82130.0
2022-02-15 14:00:00,51.75,51.83,51.45,51.55,54400.0,49.5027,49.5793,49.2158,49.3114,54400.0
2022-02-15 14:30:00,51.5,51.61,51.31,51.56,84039.0,49.2636,49.3688,49.0818,49.321,84039.0
2022-02-15 15:00:00,51.58,51.83,51.48,51.51,75425.0,49.3401,49.5793,49.2445,49.2732,75425.0
2022-02-15 15:30:00,51.51,51.77,51.12,51.54,189334.0,49.2732,49.5219,48.9001,49.3018,189334.0
2022-02-16 09:30:00,52.09,54.31,52.09,53.73,735900.0,49.828,51.9516,49.828,51.3967,735900.0
2022-02-16 10:00:00,53.7,54.07,53.14,53.52,283902.0,51.3681,51.722,50.8324,51.1959,283902.0
2022-02-16 10:30:00,53.53,53.64,53.17,53.53,194191.0,51.2054,51.3107,50.8611,51.2054,194191.0
2022-02-16 11:00:00,53.52,53.87,53.2,53.85,266281.0,51.1959,51.5307,50.8898,51.5115,266281.0
2022-02-16 11:30:00,53.84,54.17,53.81,54.11,263153.0,51.502,51.8176,51.4733,51.7602,263153.0
2022-02-16 12:00:00,54.13,54.79,54.07,54.77,477646.0,51.7794,52.4107,51.722,52.3916,477646.0
2022-02-16 12:30:00,54.75,54.84,54.41,54.81,114568.0,52.3725,52.4585,52.0472,52.4298,114568.0
2022-02-16 13:00:00,54.82,54.95,54.66,54.8,318247.0,52.4394,52.5638,52.2864,52.4203,318247.0
2022-02-16 13:30:00,54.8,54.88,53.88,54.15,219093.0,52.4203,52.4968,51.5402,51.7985,219093.0
2022-02-16 14:00:00,54.18,55.15,53.69,55.15,470191.0,51.8272,52.7551,51.3585,52.7551,470191.0
2022-02-16 14:30:00,55.12,55.23,54.24,54.73,172134.0,52.7264,52.8316,51.8846,52.3533,172134.0
2022-02-16 15:00:00,54.74,55.2,54.64,55.16,147189.0,52.3629,52.8029,52.2672,52.7646,147189.0
2022-02-16 15:30:00,55.14,55.27,54.66,54.79,222106.0,52.7455,52.8699,52.2864,52.4107,222106.0
2022-02-17 09:30:00,56.45,57.0,55.62,56.58,734176.0,53.9986,54.5247,53.2047,54.123,734176.0
2022-02-17 10:00:00,56.53,57.23,56.4,57.06,507387.0,54.0752,54.7448,53.9508,54.5821,507387.0
2022-02-17 10:30:00,57.03,57.7,56.47,57.63,423955.0,54.5534,55.1943,54.0178,55.1274,423955.0
2022-02-17 11:00:00,57.65,57.89,57.06,57.58,277248.0,55.1465,55.3761,54.5821,55.0796,277248.0
2022-02-17 11:30:00,57.59,58.16,57.43,57.83,310390.0,55.0891,55.6344,54.9361,55.3187,310390.0
2022-02-17 12:00:00,57.86,58.78,57.78,58.68,212236.0,55.3474,56.2274,55.2709,56.1318,212236.0
2022-02-17 12:30:00,58.65,58.9,58.58,58.61,170527.0,56.1031,56.3422,56.0361,56.0648,170527.0
2022-02-17 13:00:00,58.59,59.11,58.37,58.99,209941.0,56.0457,56.5431,55.8353,56.4283,209941.0
2022-02-17 13:30:00,58.98,59.46,58.86,59.36,222252.0,56.4188,56.8779,56.304,56.7823,222252.0
2022-02-17 14:00:00,59.37,59.86,59.2,59.81,199553.0,56.7918,57.2605,56.6292,57.2127,199553.0
2022-02-17 14:30:00,59.83,59.97,59.44,59.62,228775.0,57.2319,57.3658,56.8588,57.031,228775.0
2022-02-17 15:00:00,59.6,59.61,58.72,59.3,282771.0,57.0118,57.0214,56.1701,56.7249,282771.0
2022-02-17 15:30:00,59.29,59.55,58.9,58.9,490887.0,56.7153,56.964,56.3422,56.3422,490887.0
2022-02-18 09:30:00,59.1,59.1,57.93,58.39,443580.0,56.5336,56.5336,55.4144,55.8544,443580.0
2022-02-18 10:00:00,58.42,58.95,58.03,58.51,215741.0,55.8831,56.3901,55.51,55.9692,215741.0
2022-02-18 10:30:00,58.54,58.76,57.42,57.69,199962.0,55.9979,56.2083,54.9265,55.1848,199962.0
2022-02-18 11:00:00,57.62,58.23,57.49,57.54,184198.0,55.1178,55.7013,54.9935,55.0413,184198.0
2022-02-18 11:30:00,57.52,57.89,57.13,57.24,96158.0,55.0222,55.3761,54.6491,54.7543,96158.0
2022-02-18 12:00:00,57.29,57.54,56.89,57.51,211768.0,54.8022,55.0413,54.4195,55.0126,211768.0
2022-02-18 12:30:00,57.53,57.84,57.49,57.69,157137.0,55.0317,55.3283,54.9935,55.1848,157137.0
2022-02-18 13:00:00,57.69,58.04,57.66,58.01,73131.0,55.1848,55.5196,55.1561,55.4909,73131.0
2022-02-18 13:30:00,58.0,58.27,57.76,58.18,56679.0,55.4813,55.7396,55.2517,55.6535,56679.0
2022-02-18 14:00:00,58.19,58.25,57.82,58.21,85419.0,55.6631,55.7205,55.3091,55.6822,85419.0
2022-02-18 14:30:00,58.18,58.3,57.51,57.76,127350.0,55.6535,55.7683,55.0126,55.2517,127350.0
2022-02-18 15:00:00,57.78,57.83,57.29,57.47,182869.0,55.2709,55.3187,54.8022,54.9743,182869.0
2022-02-18 15:30:00,57.45,58.03,57.16,57.98,276631.0,54.9552,55.51,54.6778,55.4622,276631.0
2022-02-22 09:30:00,58.6,59.49,57.7,58.0,564098.0,56.0553,56.9066,55.1943,55.4813,564098.0
2022-02-22 10:00:00,58.0,58.27,57.03,57.37,230221.0,55.4813,55.7396,54.5534,54.8787,230221.0
2022-02-22 10:30:00,57.43,57.8,56.93,57.56,150937.0,54.9361,55.29,54.4578,55.0604,150937.0
2022-02-22 11:00:00,57.55,57.99,57.25,57.9,115322.0,55.0509,55.4718,54.7639,55.3857,115322.0
2022-02-22 11:30:00,57.96,58.14,57.78,58.07,116790.0,55.4431,55.6152,55.2709,55.5483,116790.0
2022-02-22 12:00:00,58.05,58.25,57.51,57.83,74827.0,55.5291,55.7205,55.0126,55.3187,74827.0
2022-02-22 12:30:00,57.81,58.08,57.58,57.59,106184.0,55.2996,55.5578,55.0796,55.0891,106184.0
2022-02-22 13:00:00,57.62,57.69,57.11,57.4,83415.0,55.1178,55.1848,54.63,54.9074,83415.0
2022-02-22 13:30:00,57.37,57.37,56.06,56.41,172812.0,54.8787,54.8787,53.6256,53.9604,172812.0
2022-02-22 14:00:00,56.34,56.65,55.93,56.51,184845.0,53.8934,54.1899,53.5012,54.056,184845.0
2022-02-22 14:30:00,56.48,57.35,56.32,57.24,107231.0,54.0273,54.8595,53.8743,54.7543,107231.0
2022-02-22 15:00:00,57.26,57.32,56.71,56.78,105567.0,54.7735,54.8308,54.2473,54.3143,105567.0
2022-02-22 15:30:00,56.72,57.09,56.52,56.73,119746.0,54.2569,54.6108,54.0656,54.2665,119746.0
2022-02-23 09:30:00,56.5,58.09,56.27,58.05,394506.0,54.0465,55.5674,53.8264,55.5291,394506.0
2022-02-23 10:00:00,58.03,58.77,57.88,58.49,330755.0,55.51,56.2179,55.3665,55.95,330755.0
2022-02-23 10:30:00,58.47,58.69,58.12,58.54,103884.0,55.9309,56.1414,55.5961,55.9979,103884.0
2022-02-23 11:00:00,58.54,58.93,58.36,58.85,139620.0,55.9979,56.3709,55.8257,56.2944,139620.0
2022-02-23 11:30:00,58.81,59.39,58.74,59.17,229965.0,56.2561,56.811,56.1892,56.6005,229965.0
2022-02-23 12:00:00,59.2,59.51,59.12,59.49,116706.0,56.6292,56.9257,56.5527,56.9066,116706.0
2022-02-23 12:30:00,59.49,59.63,59.23,59.27,134795.0,56.9066,57.0405,56.6579,56.6962,134795.0
2022-02-23 13:00:00,59.25,59.42,58.89,59.11,100553.0,56.677,56.8397,56.3327,56.5431,100553.0
2022-02-23 13:30:00,59.14,59.3,58.8,59.21,106796.0,56.5718,56.7249,56.2466,56.6388,106796.0
2022-02-23 14:00:00,59.19,59.3,58.9,59.14,60535.0,56.6196,56.7249,56.3422,56.5718,60535.0
2022-02-23 14:30:00,59.14,59.15,58.61,58.83,96532.0,56.5718,56.5814,56.0648,56.2753,96532.0
2022-02-23 15:00:00,58.86,58.98,58.56,58.64,112578.0,56.304,56.4188,56.017,56.0935,112578.0
2022-02-23 15:30:00,58.63,58.86,58.53,58.69,168282.0,56.084,56.304,55.9883,56.1414,168282.0
2022-02-24 09:30:00,63.15,63.16,57.86,59.4,1066792.0,60.4077,60.4172,55.3474,56.8205,1066792.0
2022-02-24 10:00:00,59.4,59.52,57.64,57.96,628248.0,56.8205,56.9353,55.137,55.4431,628248.0
2022-02-24 10:30:00,57.96,58.87,57.54,58.68,253982.0,55.4431,56.3135,55.0413,56.1318,253982.0
2022-02-24 11:00:00,58.69,59.4,58.03,58.21,343064.0,56.1414,56.8205,55.51,55.6822,343064.0
2022-02-24 11:30:00,58.25,58.46,57.51,57.92,221190.0,55.7205,55.9213,55.0126,55.4048,221190.0
2022-02-24 12:00:00,57.85,58.46,57.3,58.27,142145.0,55.3378,55.9213,54.8117,55.7396,142145.0
2022-02-24 12:30:00,58.27,58.49,57.91,58.27,104716.0,55.7396,55.95,55.3952,55.7396,104716.0
2022-02-24 13:00:00,58.3,58.42,57.82,58.05,91660.0,55.7683,55.8831,55.3091,55.5291,91660.0
2022-02-24 13:30:00,57.97,58.3,57.68,57.74,177418.0,55.4526,55.7683,55.1752,55.2326,177418.0
2022-02-24 14:00:00,57.76,57.9,54.64,55.51,590639.0,55.2517,55.3857,52.2672,53.0995,590639.0
2022-02-24 14:30:00,55.4,55.85,54.92,55.06,285939.0,52.9942,53.4247,52.5351,52.669,285939.0
2022-02-24 15:00:00,55.06,55.66,54.25,55.43,365183.0,52.669,53.2429,51.8942,53.0229,365183.0
2022-02-24 15:30:00,55.46,56.63,55.45,56.46,335380.0,53.0516,54.1708,53.0421,54.0082,335380.0
2022-02-25 09:30:00,55.21,56.25,54.4,55.03,502630.0,52.8125,53.8073,52.0377,52.6403,502630.0
2022-02-25 10:00:00,55.06,56.05,54.61,56.05,429184.0,52.669,53.616,52.2385,53.616,429184.0
2022-02-25 10:30:00,56.08,56.77,55.72,56.51,290631.0,53.6447,54.3047,53.3003,54.056,290631.0
2022-02-25 11:00:00,56.53,56.7,55.86,56.05,167056.0,54.0752,54.2378,53.4343,53.616,167056.0
2022-02-25 11:30:00,56.05,56.15,55.76,55.86,72623.0,53.616,53.7117,53.3386,53.4343,72623.0
2022-02-25 12:00:00,55.85,56.04,55.55,55.65,51275.0,53.4247,53.6064,53.1377,53.2334,51275.0
2022-02-25 12:30:00,55.67,56.7,55.63,56.69,98834.0,53.2525,54.2378,53.2142,54.2282,98834.0
2022-02-25 13:00:00,56.7,56.92,56.54,56.79,162534.0,54.2378,54.4482,54.0847,54.3239,162534.0
2022-02-25 13:30:00,56.82,57.27,56.79,56.89,105181.0,54.3526,54.783,54.3239,54.4195,105181.0
2022-02-25 14:00:00,56.89,57.58,56.88,57.53,118076.0,54.4195,55.0796,54.41,55.0317,118076.0
2022-02-25 14:30:00,57.51,57.53,57.2,57.42,72000.0,55.0126,55.0317,54.7161,54.9265,72000.0
2022-02-25 15:00:00,57.39,57.78,57.39,57.5,87324.0,54.8978,55.2709,54.8978,55.003,87324.0
2022-02-25 15:30:00,57.51,57.52,57.18,57.46,201779.0,55.0126,55.0222,54.6969,54.9648,201779.0
2022-02-28 09:30:00,59.78,59.89,57.49,57.5,512208.0,57.184,57.2892,54.9935,55.003,512208.0
2022-02-28 10:00:00,57.53,58.7,57.32,58.5,379357.0,55.0317,56.1509,54.8308,55.9596,379357.0
2022-02-28 10:30:00,58.48,58.53,57.6,58.05,181412.0,55.9405,55.9883,55.0987,55.5291,181412.0
2022-02-28 11:00:00,58.01,58.17,57.19,57.79,183327.0,55.4909,55.6439,54.7065,55.2804,183327.0
2022-02-28 11:30:00,57.82,58.16,56.74,57.03,244622.0,55.3091,55.6344,54.276,54.5534,244622.0
2022-02-28 12:00:00,57.05,57.27,56.81,57.0,228058.0,54.5726,54.783,54.343,54.5247,228058.0
2022-02-28 12:30:00,57.01,57.31,56.51,57.3,163601.0,54.5343,54.8213,54.056,54.8117,163601.0
2022-02-28 13:00:00,57.31,57.32,56.65,56.83,143841.0,54.8213,54.8308,54.1899,54.3621,143841.0
2022-02-28 13:30:00,56.82,57.25,56.67,57.21,79263.0,54.3526,54.7639,54.2091,54.7256,79263.0
2022-02-28 14:00:00,57.24,57.36,56.83,57.16,80662.0,54.7543,54.8691,54.3621,54.6778,80662.0
2022-02-28 14:30:00,57.18,57.61,56.98,57.61,111845.0,54.6969,55.1083,54.5056,55.1083,111845.0
2022-02-28 15:00:00,57.61,57.77,57.41,57.73,87478.0,55.1083,55.2613,54.9169,55.223,87478.0
2022-02-28 15:30:00,57.73,57.79,57.14,57.42,168354.0,55.223,55.2804,54.6587,54.9265,168354.0
2022-03-01 09:30:00,58.67,61.95,58.53,61.64,1040157.0,56.1222,59.2598,55.9883,58.9633,1040157.0
2022-03-01 10:00:00,61.68,61.9,60.22,60.58,367142.0,59.0015,59.212,57.6049,57.9493,367142.0
2022-03-01 10:30:00,60.56,61.35,60.51,60.63,262045.0,57.9302,58.6858,57.8823,57.9971,262045.0
2022-03-01 11:00:00,60.63,61.31,60.34,61.31,154717.0,57.9971,58.6476,57.7197,58.6476,154717.0
2022-03-01 11:30:00,61.33,61.41,60.48,60.61,204688.0,58.6667,58.7432,57.8536,57.978,204688.0
2022-03-01 12:00:00,60.61,61.07,60.37,60.87,172334.0,57.978,58.418,57.7484,58.2267,172334.0
2022-03-01 12:30:00,60.87,61.74,60.71,61.67,165534.0,58.2267,59.0589,58.0736,58.9919,165534.0
2022-03-01 13:00:00,61.66,62.21,61.66,62.12,283172.0,58.9824,59.5085,58.9824,59.4224,283172.0
2022-03-01 13:30:00,62.13,62.26,61.44,62.07,245044.0,59.432,59.5563,58.7719,59.3746,245044.0
2022-03-01 14:00:00,62.01,62.03,61.39,61.81,159910.0,59.3172,59.3363,58.7241,59.1259,159910.0
2022-03-01 14:30:00,61.81,62.08,61.6,61.94,157263.0,59.1259,59.3841,58.925,59.2502,157263.0
2022-03-01 15:00:00,61.92,62.2,61.55,61.6,128905.0,59.2311,59.4989,58.8772,58.925,128905.0
2022-03-01 15:30:00,61.61,62.38,61.54,62.38,456078.0,58.9346,59.6711,58.8676,59.6711,456078.0
2022-03-02 09:30:00,60.58,61.31,59.19,61.05,645419.0,57.9493,58.6476,56.6196,58.3989,645419.0
2022-03-02 10:00:00,61.01,62.23,60.82,61.94,286446.0,58.3606,59.5276,58.1789,59.2502,286446.0
2022-03-02 10:30:00,61.91,61.91,60.68,61.31,222080.0,59.2215,59.2215,58.0449,58.6476,222080.0
2022-03-02 11:00:00,61.36,61.45,60.08,61.12,265520.0,58.6954,58.7815,57.471,58.4658,265520.0
2022-03-02 11:30:00,61.13,61.15,60.35,60.72,200412.0,58.4754,58.4945,57.7293,58.0832,200412.0
2022-03-02 12:00:00,60.64,60.81,60.31,60.58,80087.0,58.0067,58.1693,57.691,57.9493,80087.0
2022-03-02 12:30:00,60.57,60.8,60.28,60.4,61864.0,57.9397,58.1597,57.6623,57.7771,61864.0
2022-03-02 13:00:00,60.36,60.85,60.24,60.55,149716.0,57.7388,58.2076,57.624,57.9206,149716.0
2022-03-02 13:30:00,60.52,61.17,60.5,60.89,76044.0,57.8919,58.5137,57.8728,58.2458,76044.0
2022-03-02 14:00:00,60.94,61.82,60.93,61.59,98262.0,58.2936,59.1354,58.2841,58.9154,98262.0
2022-03-02 14:30:00,61.56,61.85,61.41,61.63,93418.0,58.8867,59.1641,58.7432,58.9537,93418.0
2022-03-02 15:00:00,61.63,62.23,61.63,61.96,132603.0,58.9537,59.5276,58.9537,59.2694,132603.0
2022-03-02 15:30:00,61.98,62.22,61.77,61.84,170730.0,59.2885,59.5181,59.0876,59.1546,170730.0
2022-03-03 09:30:00,61.71,62.85,61.49,62.05,291715.0,59.0302,60.1207,58.8198,59.3554,291715.0
2022-03-03 10:00:00,62.11,62.25,61.34,61.4,198186.0,59.4128,59.5468,58.6763,58.7337,198186.0
2022-03-03 10:30:00,61.41,61.93,61.28,61.29,78244.0,58.7432,59.2407,58.6189,58.6285,78244.0
2022-03-03 11:00:00,61.3,61.57,60.6,61.33,168190.0,58.638,58.8963,57.9684,58.6667,168190.0
2022-03-03 11:30:00,61.32,61.5,60.92,60.93,77029.0,58.6571,58.8293,58.2745,58.2841,77029.0
2022-03-03 12:00:00,60.95,61.38,60.93,61.0,48907.0,58.3032,58.7145,58.2841,58.351,48907.0
2022-03-03 12:30:00,60.99,61.67,60.63,61.22,201290.0,58.3415,58.9919,57.9971,58.5615,201290.0
2022-03-03 13:00:00,61.24,61.81,61.08,61.69,64441.0,58.5806,59.1259,58.4276,59.0111,64441.0
2022-03-03 13:30:00,61.68,61.96,61.63,61.84,70382.0,59.0015,59.2694,58.9537,59.1546,70382.0
2022-03-03 14:00:00,61.84,62.12,61.64,62.08,62378.0,59.1546,59.4224,58.9633,59.3841,62378.0
2022-03-03 14:30:00,62.08,62.22,61.69,61.95,80199.0,59.3841,59.5181,59.0111,59.2598,80199.0
2022-03-03 15:00:00,61.93,62.82,61.74,62.77,196625.0,59.2407,60.092,59.0589,60.0442,196625.0
2022-03-03 15:30:00,62.78,62.89,62.43,62.87,238804.0,60.0537,60.159,59.7189,60.1398,238804.0
2022-03-04 09:30:00,63.81,65.34,63.51,64.26,647929.0,61.039,62.5026,60.752,61.4695,647929.0
2022-03-04 10:00:00,64.35,65.55,63.97,65.24,393789.0,61.5556,62.7035,61.1921,62.4069,393789.0
2022-03-04 10:30:00,65.26,65.43,64.52,65.37,212635.0,62.4261,62.5887,61.7182,62.5313,212635.0
2022-03-04 11:00:00,65.41,66.36,65.21,66.17,276651.0,62.5695,63.4783,62.3782,63.2965,276651.0
2022-03-04 11:30:00,66.21,66.61,65.59,66.12,180299.0,63.3348,63.7174,62.7417,63.2487,180299.0
2022-03-04 12:00:00,66.13,66.69,66.0,66.25,161522.0,63.2583,63.794,63.1339,63.3731,161522.0
2022-03-04 12:30:00,66.25,66.82,66.06,66.81,112016.0,63.3731,63.9183,63.1913,63.9087,112016.0
2022-03-04 13:00:00,66.81,67.08,66.73,66.86,129655.0,63.9087,64.167,63.8322,63.9566,129655.0
2022-03-04 13:30:00,66.9,67.18,66.45,66.78,174069.0,63.9948,64.2627,63.5644,63.88,174069.0
2022-03-04 14:00:00,66.79,67.89,66.75,67.84,216057.0,63.8896,64.9418,63.8513,64.894,216057.0
2022-03-04 14:30:00,67.86,68.27,67.49,67.6,285335.0,64.9131,65.3053,64.5592,64.6644,285335.0
2022-03-04 15:00:00,67.62,68.34,67.46,68.22,326530.0,64.6836,65.3723,64.5305,65.2575,326530.0
2022-03-04 15:30:00,68.25,68.47,67.55,67.75,359993.0,65.2862,65.4967,64.6166,64.8079,359993.0
2022-03-07 09:30:00,68.68,69.34,67.08,69.09,686942.0,65.6975,66.3289,64.167,66.0897,686942.0
2022-03-07 10:00:00,69.14,70.69,68.59,70.54,462573.0,66.1376,67.6203,65.6114,67.4768,462573.0
2022-03-07 10:30:00,70.54,71.83,70.13,70.22,706898.0,67.4768,68.7107,67.0846,67.1707,706898.0
2022-03-07 11:00:00,70.26,71.45,69.66,70.59,457873.0,67.2089,68.3472,66.635,67.5246,457873.0
2022-03-07 11:30:00,70.51,70.96,69.52,69.73,214601.0,67.4481,67.8785,66.5011,66.7019,214601.0
2022-03-07 12:00:00,69.74,69.88,68.76,69.03,235901.0,66.7115,66.8454,65.7741,66.0323,235901.0
2022-03-07 12:30:00,69.05,69.41,68.51,69.34,185967.0,66.0515,66.3958,65.5349,66.3289,185967.0
2022-03-07 13:00:00,69.38,70.74,69.36,70.68,206051.0,66.3671,67.6681,66.348,67.6107,206051.0
2022-03-07 13:30:00,70.72,71.25,70.58,70.75,310169.0,67.6489,68.1559,67.515,67.6776,310169.0
2022-03-07 14:00:00,70.8,71.58,70.79,70.96,150789.0,67.7255,68.4716,67.7159,67.8785,150789.0
2022-03-07 14:30:00,71.0,71.9,70.4,71.65,184453.0,67.9168,68.7777,67.3428,68.5386,184453.0
2022-03-07 15:00:00,71.69,71.87,71.21,71.21,163716.0,68.5768,68.749,68.1177,68.1177,163716.0
2022-03-07 15:30:00,71.2,71.46,70.91,71.17,232435.0,68.1081,68.3568,67.8307,68.0794,232435.0
2022-03-08 09:30:00,73.05,74.7,71.76,74.31,774674.0,69.8778,71.4561,68.6438,71.0831,774674.0
2022-03-08 10:00:00,74.46,77.31,74.4,77.08,799024.0,71.2265,73.9528,71.1691,73.7328,799024.0
2022-03-08 10:30:00,77.0,78.33,74.6,74.95,859075.0,73.6562,74.9285,71.3605,71.6953,859075.0
2022-03-08 11:00:00,74.95,75.98,74.2,75.52,430335.0,71.6953,72.6805,70.9778,72.2405,430335.0
2022-03-08 11:30:00,75.53,76.95,75.31,76.84,418533.0,72.2501,73.6084,72.0396,73.5032,418533.0
2022-03-08 12:00:00,76.84,76.93,72.58,72.77,555890.0,73.5032,73.5893,69.4282,69.6099,555890.0
2022-03-08 12:30:00,72.76,72.83,69.47,70.78,661421.0,69.6004,69.6673,66.4532,67.7063,661421.0
2022-03-08 13:00:00,70.8,72.03,70.16,71.82,387076.0,67.7255,68.9021,67.1133,68.7012,387076.0
2022-03-08 13:30:00,71.82,72.91,71.5,71.6,318154.0,68.7012,69.7438,68.3951,68.4907,318154.0
2022-03-08 14:00:00,71.59,71.8,70.23,71.18,201032.0,68.4812,68.682,67.1802,68.089,201032.0
2022-03-08 14:30:00,71.22,71.47,70.45,71.41,156487.0,68.1272,68.3664,67.3907,68.309,156487.0
2022-03-08 15:00:00,71.45,71.96,70.84,71.87,115353.0,68.3472,68.8351,67.7637,68.749,115353.0
2022-03-08 15:30:00,71.79,72.47,71.37,72.29,239747.0,68.6725,69.323,68.2707,69.1508,239747.0
2022-03-09 09:30:00,65.4,68.79,64.65,67.51,530390.0,62.56,65.8028,61.8425,64.5783,530390.0
2022-03-09 10:00:00,67.49,68.98,67.49,67.91,373813.0,64.5592,65.9845,64.5592,64.961,373813.0
2022-03-09 10:30:00,67.92,69.11,67.8,68.72,148535.0,64.9705,66.1089,64.8558,65.7358,148535.0
2022-03-09 11:00:00,68.7,70.88,68.29,70.64,163426.0,65.7167,67.802,65.3245,67.5724,163426.0
2022-03-09 11:30:00,70.39,71.01,69.85,70.37,94534.0,67.3333,67.9264,66.8167,67.3141,94534.0
2022-03-09 12:00:00,70.37,70.54,69.34,69.57,116275.0,67.3141,67.4768,66.3289,66.5489,116275.0
2022-03-09 12:30:00,69.59,69.59,67.69,68.31,209862.0,66.568,66.568,64.7505,65.3436,209862.0
2022-03-09 13:00:00,68.28,69.1,68.17,68.54,126229.0,65.3149,66.0993,65.2097,65.5636,126229.0
2022-03-09 13:30:00,68.58,68.95,67.96,68.34,107038.0,65.6019,65.9558,65.0088,65.3723,107038.0
2022-03-09 14:00:00,68.41,69.1,67.85,68.82,62204.0,65.4393,66.0993,64.9036,65.8315,62204.0
2022-03-09 14:30:00,68.81,69.67,68.47,69.48,119925.0,65.8219,66.6445,65.4967,66.4628,119925.0
2022-03-09 15:00:00,69.51,70.21,69.08,69.95,100697.0,66.4915,67.1611,66.0802,66.9124,100697.0
2022-03-09 15:30:00,69.99,70.71,69.76,70.36,164775.0,66.9506,67.6394,66.7306,67.3046,164775.0
2022-03-10 09:30:00,71.17,74.75,71.17,73.75,573342.0,68.0794,71.5039,68.0794,70.5474,573342.0
2022-03-10 10:00:00,73.74,74.35,71.51,72.76,420553.0,70.5378,71.1213,68.4046,69.6004,420553.0
2022-03-10 10:30:00,72.76,73.12,71.87,72.77,279846.0,69.6004,69.9447,68.749,69.6099,279846.0
2022-03-10 11:00:00,72.81,73.24,71.9,72.2,169561.0,69.6482,70.0595,68.7777,69.0647,169561.0
2022-03-10 11:30:00,72.21,72.65,71.66,72.14,82376.0,69.0742,69.4951,68.5481,69.0073,82376.0
2022-03-10 12:00:00,72.16,72.58,71.78,72.43,127022.0,69.0264,69.4282,68.6629,69.2847,127022.0
2022-03-10 12:30:00,72.41,73.01,72.15,72.79,136630.0,69.2656,69.8395,69.0168,69.6291,136630.0
2022-03-10 13:00:00,72.8,73.06,72.31,72.83,158294.0,69.6386,69.8873,69.1699,69.6673,158294.0
2022-03-10 13:30:00,72.88,73.24,72.68,73.18,95085.0,69.7151,70.0595,69.5238,70.0021,95085.0
2022-03-10 14:00:00,73.18,73.41,72.88,73.04,51649.0,70.0021,70.2221,69.7151,69.8682,51649.0
2022-03-10 14:30:00,72.99,73.5,72.97,73.5,83916.0,69.8204,70.3082,69.8012,70.3082,83916.0
2022-03-10 15:00:00,73.47,73.86,73.4,73.8,150228.0,70.2795,70.6526,70.2126,70.5952,150228.0
2022-03-10 15:30:00,73.79,73.84,73.02,73.24,156283.0,70.5856,70.6335,69.8491,70.0595,156283.0
2022-03-11 09:30:00,69.1,71.3,68.33,70.2,593606.0,66.0993,68.2038,65.3627,67.1515,593606.0
2022-03-11 10:00:00,70.24,71.02,69.61,69.93,327206.0,67.1898,67.9359,66.5872,66.8933,327206.0
2022-03-11 10:30:00,69.92,70.83,69.57,70.83,168083.0,66.8837,67.7542,66.5489,67.7542,168083.0
2022-03-11 11:00:00,70.86,71.12,70.24,70.85,138854.0,67.7829,68.0316,67.1898,67.7733,138854.0
2022-03-11 11:30:00,70.86,71.3,70.68,71.1,181603.0,67.7829,68.2038,67.6107,68.0124,181603.0
2022-03-11 12:00:00,71.09,71.63,71.06,71.54,80924.0,68.0029,68.5194,67.9742,68.4333,80924.0
2022-03-11 12:30:00,71.57,71.87,71.08,71.6,93077.0,68.462,68.749,67.9933,68.4907,93077.0
2022-03-11 13:00:00,71.58,71.7,70.9,71.02,62649.0,68.4716,68.5864,67.8211,67.9359,62649.0
2022-03-11 13:30:00,71.07,71.52,70.99,71.35,66048.0,67.9837,68.4142,67.9072,68.2516,66048.0
2022-03-11 14:00:00,71.43,71.5,71.05,71.5,64965.0,68.3281,68.3951,67.9646,68.3951,64965.0
2022-03-11 14:30:00,71.52,71.58,71.2,71.35,62989.0,68.4142,68.4716,68.1081,68.2516,62989.0
2022-03-11 15:00:00,71.43,71.81,71.1,71.14,80544.0,68.3281,68.6916,68.0124,68.0507,80544.0
2022-03-11 15:30:00,71.17,71.22,70.68,70.86,139987.0,68.0794,68.1272,67.6107,67.7829,139987.0
2022-03-14 09:30:00,67.7,68.13,65.96,67.81,637979.0,64.7601,65.1714,63.0957,64.8653,637979.0
2022-03-14 10:00:00,67.79,67.95,65.83,67.6,394146.0,64.8462,64.9992,62.9713,64.6644,394146.0
2022-03-14 10:30:00,67.57,67.77,66.44,67.01,156253.0,64.6357,64.8271,63.5548,64.1001,156253.0
2022-03-14 11:00:00,67.0,67.8,66.55,67.33,139046.0,64.0905,64.8558,63.66,64.4062,139046.0
2022-03-14 11:30:00,67.32,67.34,66.33,66.46,149240.0,64.3966,64.4157,63.4496,63.5739,149240.0
2022-03-14 12:00:00,66.56,66.68,66.07,66.42,89311.0,63.6696,63.7844,63.2009,63.5357,89311.0
2022-03-14 12:30:00,66.33,66.69,66.15,66.21,95624.0,63.4496,63.794,63.2774,63.3348,95624.0
2022-03-14 13:00:00,66.22,66.26,65.39,65.39,120930.0,63.3444,63.3826,62.5504,62.5504,120930.0
2022-03-14 13:30:00,65.44,65.56,64.59,64.77,225810.0,62.5982,62.713,61.7851,61.9573,225810.0
2022-03-14 14:00:00,64.8,64.96,64.34,64.52,102915.0,61.986,62.1391,61.546,61.7182,102915.0
2022-03-14 14:30:00,64.51,64.55,63.59,63.59,129560.0,61.7086,61.7469,60.8286,60.8286,129560.0
2022-03-14 15:00:00,63.62,64.08,63.37,63.8,79348.0,60.8573,61.2973,60.6181,61.0295,79348.0
2022-03-14 15:30:00,63.76,65.55,63.76,65.11,217568.0,60.9912,62.7035,60.9912,62.2826,217568.0
2022-03-15 09:30:00,61.69,64.77,61.36,64.22,367669.0,59.0111,61.9573,58.6954,61.4312,367669.0
2022-03-15 10:00:00,64.34,64.94,63.47,64.37,218899.0,61.546,62.1199,60.7138,61.5747,218899.0
2022-03-15 10:30:00,64.39,64.85,63.83,64.58,163272.0,61.5938,62.0339,61.0581,61.7756,163272.0
2022-03-15 11:00:00,64.37,65.34,64.25,65.33,129864.0,61.5747,62.5026,61.4599,62.493,129864.0
2022-03-15 11:30:00,65.33,66.29,64.96,65.94,163430.0,62.493,63.4113,62.1391,63.0765,163430.0
2022-03-15 12:00:00,65.96,66.78,65.86,66.47,130033.0,63.0957,63.88,63.0,63.5835,130033.0
2022-03-15 12:30:00,66.46,67.19,66.41,66.45,91681.0,63.5739,64.2722,63.5261,63.5644,91681.0
2022-03-15 13:00:00,66.48,66.61,65.94,66.03,56578.0,63.5931,63.7174,63.0765,63.1626,56578.0
2022-03-15 13:30:00,66.06,66.15,65.46,66.05,60274.0,63.1913,63.2774,62.6174,63.1817,60274.0
2022-03-15 14:00:00,66.08,66.24,65.59,65.77,62258.0,63.2104,63.3635,62.7417,62.9139,62258.0
2022-03-15 14:30:00,65.84,66.28,65.71,66.25,59467.0,62.9809,63.4018,62.8565,63.3731,59467.0
2022-03-15 15:00:00,66.22,66.23,65.5,65.53,61420.0,63.3444,63.3539,62.6556,62.6843,61420.0
2022-03-15 15:30:00,65.51,65.7,65.24,65.7,110375.0,62.6652,62.8469,62.4069,62.8469,110375.0
2022-03-16 09:30:00,64.73,66.5,64.6,66.22,312097.0,61.9191,63.6122,61.7947,63.3444,312097.0
2022-03-16 10:00:00,66.22,66.47,64.05,64.14,349362.0,63.3444,63.5835,61.2686,61.3547,349362.0
2022-03-16 10:30:00,64.05,64.94,63.29,64.68,265314.0,61.2686,62.1199,60.5416,61.8712,265314.0
2022-03-16 11:00:00,64.66,65.14,64.4,65.04,102318.0,61.8521,62.3113,61.6034,62.2156,102318.0
2022-03-16 11:30:00,64.99,65.43,64.79,65.23,75385.0,62.1678,62.5887,61.9765,62.3974,75385.0
2022-03-16 12:00:00,65.2,65.4,64.6,64.76,70010.0,62.3687,62.56,61.7947,61.9478,70010.0
2022-03-16 12:30:00,64.78,64.78,64.12,64.56,111536.0,61.9669,61.9669,61.3356,61.7564,111536.0
2022-03-16 13:00:00,64.61,64.7,64.29,64.42,84024.0,61.8043,61.8904,61.4982,61.6225,84024.0
2022-03-16 13:30:00,64.41,64.73,64.29,64.59,43672.0,61.613,61.9191,61.4982,61.7851,43672.0
2022-03-16 14:00:00,64.46,64.85,62.65,63.11,304675.0,61.6608,62.0339,59.9294,60.3694,304675.0
2022-03-16 14:30:00,63.03,65.45,62.66,64.92,287151.0,60.2929,62.6078,59.939,62.1008,287151.0
2022-03-16 15:00:00,64.91,65.58,64.48,65.27,201410.0,62.0913,62.7322,61.6799,62.4356,201410.0
2022-03-16 15:30:00,65.29,66.08,65.15,66.03,264626.0,62.4547,63.2104,62.3208,63.1626,264626.0
2022-03-17 09:30:00,67.49,69.21,67.43,68.77,472407.0,64.5592,66.2045,64.5018,65.7836,472407.0
2022-03-17 10:00:00,68.86,69.77,68.21,69.31,189701.0,65.8697,66.7402,65.2479,66.3002,189701.0
2022-03-17 10:30:00,69.34,70.27,69.14,70.08,245397.0,66.3289,67.2185,66.1376,67.0367,245397.0
2022-03-17 11:00:00,70.08,70.4,69.83,70.17,140154.0,67.0367,67.3428,66.7976,67.1228,140154.0
2022-03-17 11:30:00,70.19,70.93,70.03,70.83,100594.0,67.142,67.8498,66.9889,67.7542,100594.0
2022-03-17 12:00:00,70.91,70.91,69.79,70.4,143078.0,67.8307,67.8307,66.7593,67.3428,143078.0
2022-03-17 12:30:00,70.42,70.44,69.87,70.09,44521.0,67.362,67.3811,66.8359,67.0463,44521.0
2022-03-17 13:00:00,70.05,70.2,69.62,69.66,52074.0,67.008,67.1515,66.5967,66.635,52074.0
2022-03-17 13:30:00,69.68,69.77,69.36,69.36,39162.0,66.6541,66.7402,66.348,66.348,39162.0
2022-03-17 14:00:00,69.36,69.38,68.86,69.09,56400.0,66.348,66.3671,65.8697,66.0897,56400.0
2022-03-17 14:30:00,69.07,69.25,68.88,69.24,71881.0,66.0706,66.2428,65.8889,66.2332,71881.0
2022-03-17 15:00:00,69.14,69.3,68.63,68.79,49122.0,66.1376,66.2906,65.6497,65.8028,49122.0
2022-03-17 15:30:00,68.74,68.94,68.3,68.58,138394.0,65.7549,65.9462,65.334,65.6019,138394.0
2022-03-18 09:30:00,66.96,68.59,65.86,68.32,256515.0,64.0522,65.6114,63.0,65.3532,256515.0
2022-03-18 10:00:00,68.26,68.63,67.61,68.2,112724.0,65.2958,65.6497,64.674,65.2384,112724.0
2022-03-18 10:30:00,68.3,69.19,67.96,68.91,117657.0,65.334,66.1854,65.0088,65.9175,117657.0
2022-03-18 11:00:00,68.85,68.9,68.23,68.32,93016.0,65.8602,65.908,65.2671,65.3532,93016.0
2022-03-18 11:30:00,68.31,68.53,68.01,68.04,115187.0,65.3436,65.554,65.0566,65.0853,115187.0
2022-03-18 12:00:00,68.02,68.06,67.56,67.73,69931.0,65.0662,65.1045,64.6262,64.7888,69931.0
2022-03-18 12:30:00,67.63,67.82,67.2,67.78,65384.0,64.6931,64.8749,64.2818,64.8366,65384.0
2022-03-18 13:00:00,67.76,67.98,67.68,67.73,33273.0,64.8175,65.0279,64.741,64.7888,33273.0
2022-03-18 13:30:00,67.75,68.39,67.65,68.21,50326.0,64.8079,65.4201,64.7123,65.2479,50326.0
2022-03-18 14:00:00,68.28,68.31,67.83,67.89,28521.0,65.3149,65.3436,64.8844,64.9418,28521.0
2022-03-18 14:30:00,67.86,67.91,67.49,67.63,40525.0,64.9131,64.961,64.5592,64.6931,40525.0
2022-03-18 15:00:00,67.6,67.61,66.87,66.89,85978.0,64.6644,64.674,63.9661,63.9853,85978.0
2022-03-18 15:30:00,66.83,67.36,66.71,67.08,158119.0,63.9279,64.4349,63.8131,64.167,158119.0
2022-03-21 09:30:00,67.73,71.25,67.65,70.48,365048.0,64.7888,68.1559,64.7123,67.4194,365048.0
2022-03-21 10:00:00,70.57,71.44,70.53,70.79,235058.0,67.5055,68.3377,67.4672,67.7159,235058.0
2022-03-21 10:30:00,70.84,71.62,70.57,70.69,138113.0,67.7637,68.5099,67.5055,67.6203,138113.0
2022-03-21 11:00:00,70.69,71.33,70.16,70.48,139550.0,67.6203,68.2325,67.1133,67.4194,139550.0
2022-03-21 11:30:00,70.51,70.71,70.32,70.55,53425.0,67.4481,67.6394,67.2663,67.4863,53425.0
2022-03-21 12:00:00,70.51,71.01,70.49,70.6,82857.0,67.4481,67.9264,67.4289,67.5342,82857.0
2022-03-21 12:30:00,70.68,70.77,69.29,69.33,170905.0,67.6107,67.6968,66.281,66.3193,170905.0
2022-03-21 13:00:00,69.34,69.46,68.91,69.29,91963.0,66.3289,66.4437,65.9175,66.281,91963.0
2022-03-21 13:30:00,69.22,70.11,69.22,69.95,80059.0,66.2141,67.0654,66.2141,66.9124,80059.0
2022-03-21 14:00:00,69.93,70.25,69.67,69.67,81442.0,66.8933,67.1994,66.6445,66.6445,81442.0
2022-03-21 14:30:00,69.61,70.36,69.58,69.97,108827.0,66.5872,67.3046,66.5585,66.9315,108827.0
2022-03-21 15:00:00,69.95,70.3,69.81,70.24,101262.0,66.9124,67.2472,66.7785,67.1898,101262.0
2022-03-21 15:30:00,70.24,70.45,70.0,70.22,192924.0,67.1898,67.3907,66.9602,67.1707,192924.0
2022-03-22 09:30:00,70.32,70.32,67.95,68.65,222467.0,67.2663,67.2663,64.9992,65.6688,222467.0
2022-03-22 10:00:00,68.65,68.67,66.9,66.91,283080.0,65.6688,65.688,63.9948,64.0044,283080.0
2022-03-22 10:30:00,66.88,67.98,66.84,67.9,154250.0,63.9757,65.0279,63.9374,64.9514,154250.0
2022-03-22 11:00:00,67.87,68.14,67.13,67.36,99703.0,64.9227,65.181,64.2148,64.4349,99703.0
2022-03-22 11:30:00,67.32,68.02,67.14,67.97,77618.0,64.3966,65.0662,64.2244,65.0184,77618.0
2022-03-22 12:00:00,67.95,69.02,67.88,68.8,92459.0,64.9992,66.0228,64.9323,65.8123,92459.0
2022-03-22 12:30:00,68.82,68.99,68.51,68.87,64141.0,65.8315,65.9941,65.5349,65.8793,64141.0
2022-03-22 13:00:00,68.97,69.16,68.84,69.06,57630.0,65.9749,66.1567,65.8506,66.061,57630.0
2022-03-22 13:30:00,69.04,69.24,68.74,68.75,73329.0,66.0419,66.2332,65.7549,65.7645,73329.0
2022-03-22 14:00:00,68.71,68.94,68.44,68.67,40578.0,65.7262,65.9462,65.468,65.688,40578.0
2022-03-22 14:30:00,68.64,68.94,68.5,68.51,42353.0,65.6593,65.9462,65.5254,65.5349,42353.0
2022-03-22 15:00:00,68.48,68.49,68.11,68.45,71179.0,65.5062,65.5158,65.1523,65.4775,71179.0
2022-03-22 15:30:00,68.39,68.86,68.31,68.7,98726.0,65.4201,65.8697,65.3436,65.7167,98726.0
2022-03-23 09:30:00,69.68,71.02,69.62,70.74,445400.0,66.6541,67.9359,66.5967,67.6681,445400.0
2022-03-23 10:00:00,70.83,70.97,69.32,69.63,242236.0,67.7542,67.8881,66.3097,66.6063,242236.0
2022-03-23 10:30:00,69.67,70.18,69.22,69.88,121597.0,66.6445,67.1324,66.2141,66.8454,121597.0
2022-03-23 11:00:00,69.96,70.12,69.59,69.8,48720.0,66.922,67.075,66.568,66.7689,48720.0
2022-03-23 11:30:00,69.82,69.98,69.02,69.43,92654.0,66.788,66.9411,66.0228,66.415,92654.0
2022-03-23 12:00:00,69.4,70.09,69.26,70.05,50501.0,66.3863,67.0463,66.2523,67.008,50501.0
2022-03-23 12:30:00,70.04,70.24,69.72,70.16,78965.0,66.9985,67.1898,66.6924,67.1133,78965.0
2022-03-23 13:00:00,70.15,70.46,70.05,70.27,145844.0,67.1037,67.4002,67.008,67.2185,145844.0
2022-03-23 13:30:00,70.31,70.55,70.12,70.43,58809.0,67.2568,67.4863,67.075,67.3715,58809.0
2022-03-23 14:00:00,70.45,71.19,70.44,71.07,356834.0,67.3907,68.0985,67.3811,67.9837,356834.0
2022-03-23 14:30:00,71.08,71.23,70.78,71.17,106975.0,67.9933,68.1368,67.7063,68.0794,106975.0
2022-03-23 15:00:00,71.16,72.25,71.13,72.22,202680.0,68.0698,69.1125,68.0411,69.0838,202680.0
2022-03-23 15:30:00,72.24,72.37,72.0,72.15,255498.0,69.1029,69.2273,68.8734,69.0168,255498.0
2022-03-24 09:30:00,73.55,73.76,71.69,72.46,468950.0,70.3561,70.5569,68.5768,69.3134,468950.0
2022-03-24 10:00:00,72.49,73.52,72.07,73.51,191696.0,69.3421,70.3274,68.9403,70.3178,191696.0
2022-03-24 10:30:00,73.51,74.51,73.42,74.47,277812.0,70.3178,71.2744,70.2317,71.2361,277812.0
2022-03-24 11:00:00,74.46,74.6,73.23,73.26,145008.0,71.2265,71.3605,70.05,70.0786,145008.0
2022-03-24 11:30:00,73.26,73.88,73.0,73.62,90011.0,70.0786,70.6717,69.8299,70.423,90011.0
2022-03-24 12:00:00,73.63,73.78,72.86,73.11,73074.0,70.4326,70.5761,69.696,69.9352,73074.0
2022-03-24 12:30:00,73.11,73.14,72.42,72.86,72127.0,69.9352,69.9639,69.2751,69.696,72127.0
2022-03-24 13:00:00,72.81,72.97,72.19,72.36,77341.0,69.6482,69.8012,69.0551,69.2177,77341.0
2022-03-24 13:30:00,72.36,72.44,71.72,72.14,68543.0,69.2177,69.2943,68.6055,69.0073,68543.0
2022-03-24 14:00:00,72.12,72.29,71.66,71.66,57761.0,68.9882,69.1508,68.5481,68.5481,57761.0
2022-03-24 14:30:00,71.69,71.72,71.16,71.41,102995.0,68.5768,68.6055,68.0698,68.309,102995.0
2022-03-24 15:00:00,71.33,71.79,71.25,71.72,60483.0,68.2325,68.6725,68.1559,68.6055,60483.0
2022-03-24 15:30:00,71.74,71.96,71.44,71.65,105249.0,68.6247,68.8351,68.3377,68.5386,105249.0
2022-03-25 09:30:00,70.62,71.51,69.93,71.06,204588.0,67.5533,68.4046,66.8933,67.9742,204588.0
2022-03-25 10:00:00,71.02,71.38,70.71,71.0,99255.0,67.9359,68.2803,67.6394,67.9168,99255.0
2022-03-25 10:30:00,70.96,71.54,70.67,71.3,76362.0,67.8785,68.4333,67.6011,68.2038,76362.0
2022-03-25 11:00:00,71.24,71.86,71.0,71.67,102301.0,68.1464,68.7394,67.9168,68.5577,102301.0
2022-03-25 11:30:00,71.64,72.12,71.18,71.2,140407.0,68.529,68.9882,68.089,68.1081,140407.0
2022-03-25 12:00:00,71.14,71.51,70.9,71.25,49636.0,68.0507,68.4046,67.8211,68.1559,49636.0
2022-03-25 12:30:00,71.27,71.43,70.99,71.1,30670.0,68.1751,68.3281,67.9072,68.0124,30670.0
2022-03-25 13:00:00,71.07,71.3,70.94,71.05,25461.0,67.9837,68.2038,67.8594,67.9646,25461.0
2022-03-25 13:30:00,71.08,71.28,70.89,71.28,41519.0,67.9933,68.1846,67.8116,68.1846,41519.0
2022-03-25 14:00:00,71.28,71.58,71.22,71.45,37980.0,68.1846,68.4716,68.1272,68.3472,37980.0
2022-03-25 14:30:00,71.51,71.92,71.47,71.72,85046.0,68.4046,68.7968,68.3664,68.6055,85046.0
2022-03-25 15:00:00,71.73,71.77,71.42,71.76,30213.0,68.6151,68.6534,68.3186,68.6438,30213.0
2022-03-25 15:30:00,71.75,72.25,71.75,72.25,128023.0,68.6342,69.1125,68.6342,69.1125,128023.0
2022-03-28 09:30:00,69.98,70.46,68.11,68.54,437203.0,66.9411,67.4002,65.1523,65.5636,437203.0
2022-03-28 10:00:00,68.38,69.39,68.08,68.94,208443.0,65.4106,66.3767,65.1236,65.9462,208443.0
2022-03-28 10:30:00,69.02,69.41,68.44,68.53,71815.0,66.0228,66.3958,65.468,65.554,71815.0
2022-03-28 11:00:00,68.51,69.32,68.43,69.29,67123.0,65.5349,66.3097,65.4584,66.281,67123.0
2022-03-28 11:30:00,69.22,69.3,68.76,68.85,43051.0,66.2141,66.2906,65.7741,65.8602,43051.0
2022-03-28 12:00:00,68.91,69.17,68.74,69.09,35712.0,65.9175,66.1663,65.7549,66.0897,35712.0
2022-03-28 12:30:00,69.11,69.37,69.07,69.22,33372.0,66.1089,66.3576,66.0706,66.2141,33372.0
2022-03-28 13:00:00,69.22,69.52,69.11,69.24,38355.0,66.2141,66.5011,66.1089,66.2332,38355.0
2022-03-28 13:30:00,69.28,69.38,68.66,68.69,55328.0,66.2715,66.3671,65.6784,65.7071,55328.0
2022-03-28 14:00:00,68.72,68.74,68.2,68.56,126290.0,65.7358,65.7549,65.2384,65.5827,126290.0
2022-03-28 14:30:00,68.56,69.38,68.54,68.7,106930.0,65.5827,66.3671,65.5636,65.7167,106930.0
2022-03-28 15:00:00,68.61,68.75,68.1,68.16,123724.0,65.6306,65.7645,65.1427,65.2001,123724.0
2022-03-28 15:30:00,68.11,68.42,67.91,68.38,245645.0,65.1523,65.4488,64.961,65.4106,245645.0
2022-03-29 09:30:00,65.44,67.36,64.6,67.19,474137.0,62.5982,64.4349,61.7947,64.2722,474137.0
2022-03-29 10:00:00,67.26,68.67,66.78,68.26,279976.0,64.3392,65.688,63.88,65.2958,279976.0
2022-03-29 10:30:00,68.29,68.62,68.02,68.09,109538.0,65.3245,65.6401,65.0662,65.1332,109538.0
2022-03-29 11:00:00,68.1,68.81,68.05,68.81,91811.0,65.1427,65.8219,65.0949,65.8219,91811.0
2022-03-29 11:30:00,68.82,68.99,68.27,68.79,58486.0,65.8315,65.9941,65.3053,65.8028,58486.0
2022-03-29 12:00:00,68.87,68.94,68.37,68.87,36548.0,65.8793,65.9462,65.401,65.8793,36548.0
2022-03-29 12:30:00,68.84,69.5,68.83,69.12,86623.0,65.8506,66.4819,65.841,66.1184,86623.0
2022-03-29 13:00:00,69.12,69.33,68.77,69.16,43666.0,66.1184,66.3193,65.7836,66.1567,43666.0
2022-03-29 13:30:00,69.21,69.49,68.82,69.36,36491.0,66.2045,66.4724,65.8315,66.348,36491.0
2022-03-29 14:00:00,69.37,69.89,69.35,69.8,54303.0,66.3576,66.855,66.3384,66.7689,54303.0
2022-03-29 14:30:00,69.85,69.89,69.55,69.69,40484.0,66.8167,66.855,66.5298,66.6637,40484.0
2022-03-29 15:00:00,69.72,69.93,69.55,69.67,44374.0,66.6924,66.8933,66.5298,66.6445,44374.0
2022-03-29 15:30:00,69.7,70.38,69.66,70.19,157666.0,66.6732,67.3237,66.635,67.142,157666.0
2022-03-30 09:30:00,70.24,72.33,70.24,72.32,442406.0,67.1898,69.189,67.1898,69.1795,442406.0
2022-03-30 10:00:00,72.33,72.55,71.45,71.74,180196.0,69.189,69.3995,68.3472,68.6247,180196.0
2022-03-30 10:30:00,71.66,72.58,71.18,72.56,130421.0,68.5481,69.4282,68.089,69.409,130421.0
2022-03-30 11:00:00,72.53,72.53,71.51,71.63,80972.0,69.3803,69.3803,68.4046,68.5194,80972.0
2022-03-30 11:30:00,71.63,71.91,71.52,71.8,46032.0,68.5194,68.7873,68.4142,68.682,46032.0
2022-03-30 12:00:00,71.81,71.86,71.3,71.4,41361.0,68.6916,68.7394,68.2038,68.2994,41361.0
2022-03-30 12:30:00,71.38,71.8,71.38,71.52,47616.0,68.2803,68.682,68.2803,68.4142,47616.0
2022-03-30 13:00:00,71.53,71.78,71.39,71.53,26907.0,68.4238,68.6629,68.2899,68.4238,26907.0
2022-03-30 13:30:00,71.5,71.54,70.82,70.98,71808.0,68.3951,68.4333,67.7446,67.8977,71808.0
2022-03-30 14:00:00,70.96,71.35,70.8,71.29,50303.0,67.8785,68.2516,67.7255,68.1942,50303.0
2022-03-30 14:30:00,71.3,71.54,71.17,71.18,43490.0,68.2038,68.4333,68.0794,68.089,43490.0
2022-03-30 15:00:00,71.18,71.41,70.97,71.23,87565.0,68.089,68.309,67.8881,68.1368,87565.0
2022-03-30 15:30:00,71.23,71.99,71.23,71.85,125623.0,68.1368,68.8638,68.1368,68.7299,125623.0
2022-03-31 09:30:00,72.15,73.36,71.87,72.11,390168.0,69.0168,70.1743,68.749,68.9786,390168.0
2022-03-31 10:00:00,72.14,72.58,71.33,72.02,162106.0,69.0073,69.4282,68.2325,68.8925,162106.0
2022-03-31 10:30:00,72.03,72.65,71.75,72.59,103230.0,68.9021,69.4951,68.6342,69.4377,103230.0
2022-03-31 11:00:00,72.57,72.86,72.4,72.77,100272.0,69.4186,69.696,69.256,69.6099,100272.0
2022-03-31 11:30:00,72.75,73.24,72.32,73.13,86224.0,69.5908,70.0595,69.1795,69.9543,86224.0
2022-03-31 12:00:00,73.16,73.18,72.19,72.21,63076.0,69.983,70.0021,69.0551,69.0742,63076.0
2022-03-31 12:30:00,72.26,72.74,72.2,72.74,49511.0,69.1221,69.5812,69.0647,69.5812,49511.0
2022-03-31 13:00:00,72.77,73.5,72.73,73.37,101627.0,69.6099,70.3082,69.5717,70.1839,101627.0
2022-03-31 13:30:00,73.34,73.37,73.14,73.18,44754.0,70.1552,70.1839,69.9639,70.0021,44754.0
2022-03-31 14:00:00,73.18,73.18,72.41,72.6,91099.0,70.0021,70.0021,69.2656,69.4473,91099.0
2022-03-31 14:30:00,72.63,72.65,72.35,72.45,56249.0,69.476,69.4951,69.2082,69.3038,56249.0
2022-03-31 15:00:00,72.47,72.58,72.02,72.1,54150.0,69.323,69.4282,68.8925,68.969,54150.0
2022-03-31 15:30:00,72.09,72.14,70.62,70.64,233188.0,68.9595,69.0073,67.5533,67.5724,233188.0
2022-04-01 09:30:00,69.77,72.2,69.6,71.84,264122.0,66.7402,69.0647,66.5776,68.7203,264122.0
2022-04-01 10:00:00,71.87,72.47,71.6,72.0,131127.0,68.749,69.323,68.4907,68.8734,131127.0
2022-04-01 10:30:00,71.87,72.04,70.98,71.86,147999.0,68.749,68.9116,67.8977,68.7394,147999.0
2022-04-01 11:00:00,71.78,72.6,71.48,72.39,114253.0,68.6629,69.4473,68.3759,69.2464,114253.0
2022-04-01 11:30:00,72.35,72.66,71.92,72.3,86223.0,69.2082,69.5047,68.7968,69.1603,86223.0
2022-04-01 12:00:00,72.3,72.41,71.83,72.01,57643.0,69.1603,69.2656,68.7107,68.8829,57643.0
2022-04-01 12:30:00,71.98,72.99,71.84,72.66,95266.0,68.8542,69.8204,68.7203,69.5047,95266.0
2022-04-01 13:00:00,72.7,72.7,71.86,72.24,71230.0,69.543,69.543,68.7394,69.1029,71230.0
2022-04-01 13:30:00,72.23,73.15,72.0,73.08,77818.0,69.0934,69.9734,68.8734,69.9065,77818.0
2022-04-01 14:00:00,73.08,74.08,73.05,74.08,244820.0,69.9065,70.863,69.8778,70.863,244820.0
2022-04-01 14:30:00,74.08,74.73,73.84,74.64,198405.0,70.863,71.4848,70.6335,71.3987,198405.0
2022-04-01 15:00:00,74.68,74.87,74.17,74.87,132117.0,71.437,71.6187,70.9491,71.6187,132117.0
2022-04-01 15:30:00,74.87,75.03,74.53,74.79,239316.0,71.6187,71.7718,71.2935,71.5422,239316.0
2022-04-04 09:30:00,75.75,76.07,73.77,73.9,487964.0,72.4605,72.7666,70.5665,70.6909,487964.0
2022-04-04 10:00:00,73.82,74.47,73.6,74.35,246439.0,70.6143,71.2361,70.4039,71.1213,246439.0
2022-04-04 10:30:00,74.38,74.83,73.69,74.52,79484.0,71.15,71.5805,70.49,71.2839,79484.0
2022-04-04 11:00:00,74.57,74.6,73.63,73.64,170459.0,71.3318,71.3605,70.4326,70.4421,170459.0
2022-04-04 11:30:00,73.63,73.74,72.98,73.25,135640.0,70.4326,70.5378,69.8108,70.0691,135640.0
2022-04-04 12:00:00,73.33,73.6,73.03,73.29,43175.0,70.1456,70.4039,69.8586,70.1073,43175.0
2022-04-04 12:30:00,73.3,73.3,72.54,72.54,94250.0,70.1169,70.1169,69.3899,69.3899,94250.0
2022-04-04 13:00:00,72.53,72.54,71.74,72.21,142463.0,69.3803,69.3899,68.6247,69.0742,142463.0
2022-04-04 13:30:00,72.18,72.24,71.72,71.81,71742.0,69.0455,69.1029,68.6055,68.6916,71742.0
2022-04-04 14:00:00,71.77,72.97,71.77,72.85,93357.0,68.6534,69.8012,68.6534,69.6865,93357.0
2022-04-04 14:30:00,72.81,72.89,72.5,72.72,77527.0,69.6482,69.7247,69.3517,69.5621,77527.0
2022-04-04 15:00:00,72.74,72.91,72.5,72.57,38666.0,69.5812,69.7438,69.3517,69.4186,38666.0
2022-04-04 15:30:00,72.55,73.61,72.4,73.56,103889.0,69.3995,70.4134,69.256,70.3656,103889.0
2022-04-05 09:30:00,74.54,76.3,74.34,75.87,282135.0,71.3031,72.9866,71.1117,72.5753,282135.0
2022-04-05 10:00:00,75.86,76.27,73.26,73.53,337954.0,72.5657,72.9579,70.0786,70.3369,337954.0
2022-04-05 10:30:00,73.44,73.72,72.7,73.15,156958.0,70.2508,70.5187,69.543,69.9734,156958.0
2022-04-05 11:00:00,73.22,73.55,72.5,72.59,211425.0,70.0404,70.3561,69.3517,69.4377,211425.0
2022-04-05 11:30:00,72.63,72.96,71.57,71.72,132057.0,69.476,69.7917,68.462,68.6055,132057.0
2022-04-05 12:00:00,71.71,72.24,70.9,71.66,155780.0,68.596,69.1029,67.8211,68.5481,155780.0
2022-04-05 12:30:00,71.61,71.65,71.24,71.28,55848.0,68.5003,68.5386,68.1464,68.1846,55848.0
2022-04-05 13:00:00,71.33,71.99,71.31,71.87,36771.0,68.2325,68.8638,68.2133,68.749,36771.0
2022-04-05 13:30:00,71.79,71.8,70.98,71.1,35909.0,68.6725,68.682,67.8977,68.0124,35909.0
2022-04-05 14:00:00,71.09,71.22,70.22,70.39,78178.0,68.0029,68.1272,67.1707,67.3333,78178.0
2022-04-05 14:30:00,70.44,70.92,70.31,70.59,57749.0,67.3811,67.8403,67.2568,67.5246,57749.0
2022-04-05 15:00:00,70.6,70.66,69.6,70.09,239636.0,67.5342,67.5916,66.5776,67.0463,239636.0
2022-04-05 15:30:00,70.13,70.36,69.72,70.21,146359.0,67.0846,67.3046,66.6924,67.1611,146359.0
2022-04-06 09:30:00,70.18,71.6,69.69,71.21,384036.0,67.1324,68.4907,66.6637,68.1177,384036.0
2022-04-06 10:00:00,71.24,71.27,69.74,69.76,144294.0,68.1464,68.1751,66.7115,66.7306,144294.0
2022-04-06 10:30:00,69.72,70.63,69.46,70.23,141475.0,66.6924,67.5629,66.4437,67.1802,141475.0
2022-04-06 11:00:00,70.25,71.08,70.25,70.38,124813.0,67.1994,67.9933,67.1994,67.3237,124813.0
2022-04-06 11:30:00,70.41,71.38,70.34,71.26,84589.0,67.3524,68.2803,67.2854,68.1655,84589.0
2022-04-06 12:00:00,71.3,71.66,70.64,70.84,72538.0,68.2038,68.5481,67.5724,67.7637,72538.0
2022-04-06 12:30:00,70.85,71.04,70.56,70.8,65837.0,67.7733,67.9551,67.4959,67.7255,65837.0
2022-04-06 13:00:00,70.75,70.75,69.4,69.62,56483.0,67.6776,67.6776,66.3863,66.5967,56483.0
2022-04-06 13:30:00,69.58,69.89,69.47,69.77,46533.0,66.5585,66.855,66.4532,66.7402,46533.0
2022-04-06 14:00:00,69.7,70.45,68.56,69.34,212263.0,66.6732,67.3907,65.5827,66.3289,212263.0
2022-04-06 14:30:00,69.41,70.33,69.13,70.09,252593.0,66.3958,67.2759,66.128,67.0463,252593.0
2022-04-06 15:00:00,70.09,70.49,69.64,70.03,111204.0,67.0463,67.4289,66.6158,66.9889,111204.0
2022-04-06 15:30:00,70.0,70.15,69.49,69.82,117401.0,66.9602,67.1037,66.4724,66.788,117401.0
2022-04-07 09:30:00,70.35,71.16,69.98,70.58,376037.0,67.295,68.0698,66.9411,67.515,376037.0
2022-04-07 10:00:00,70.58,70.89,69.91,70.32,209762.0,67.515,67.8116,66.8741,67.2663,209762.0
2022-04-07 10:30:00,70.31,71.99,70.07,71.56,498745.0,67.2568,68.8638,67.0272,68.4525,498745.0
2022-04-07 11:00:00,71.54,71.65,70.72,70.84,157278.0,68.4333,68.5386,67.6489,67.7637,157278.0
2022-04-07 11:30:00,70.85,72.21,70.65,72.02,140674.0,67.7733,69.0742,67.582,68.8925,140674.0
2022-04-07 12:00:00,71.98,72.07,71.57,71.63,66603.0,68.8542,68.9403,68.462,68.5194,66603.0
2022-04-07 12:30:00,71.63,72.32,71.49,72.08,86193.0,68.5194,69.1795,68.3855,68.9499,86193.0
2022-04-07 13:00:00,72.15,72.43,72.05,72.07,82377.0,69.0168,69.2847,68.9212,68.9403,82377.0
2022-04-07 13:30:00,72.01,72.81,71.88,72.58,81046.0,68.8829,69.6482,68.7586,69.4282,81046.0
2022-04-07 14:00:00,72.57,72.98,72.48,72.53,47945.0,69.4186,69.8108,69.3325,69.3803,47945.0
2022-04-07 14:30:00,72.56,72.72,72.27,72.69,54214.0,69.409,69.5621,69.1316,69.5334,54214.0
2022-04-07 15:00:00,72.7,72.84,71.85,71.86,97332.0,69.543,69.6769,68.7299,68.7394,97332.0
2022-04-07 15:30:00,71.87,72.16,71.67,72.0,169288.0,68.749,69.0264,68.5577,68.8734,169288.0
2022-04-08 09:30:00,72.7,74.16,72.7,73.82,473123.0,69.543,70.9396,69.543,70.6143,473123.0
2022-04-08 10:00:00,73.81,75.49,73.81,74.98,351263.0,70.6048,72.2118,70.6048,71.724,351263.0
2022-04-08 10:30:00,74.95,75.37,73.84,74.13,151296.0,71.6953,72.097,70.6335,70.9109,151296.0
2022-04-08 11:00:00,74.1,75.03,73.99,74.87,108109.0,70.8822,71.7718,70.7769,71.6187,108109.0
2022-04-08 11:30:00,74.86,75.11,74.53,74.64,91259.0,71.6092,71.8483,71.2935,71.3987,91259.0
2022-04-08 12:00:00,74.59,74.93,74.49,74.92,45367.0,71.3509,71.6761,71.2552,71.6666,45367.0
2022-04-08 12:30:00,74.97,75.23,74.75,75.22,93313.0,71.7144,71.9631,71.5039,71.9535,93313.0
2022-04-08 13:00:00,75.2,75.6,74.83,75.44,95170.0,71.9344,72.317,71.5805,72.164,95170.0
2022-04-08 13:30:00,75.49,75.88,75.23,75.81,103117.0,72.2118,72.5849,71.9631,72.5179,103117.0
2022-04-08 14:00:00,75.86,75.96,75.58,75.72,101455.0,72.5657,72.6614,72.2979,72.4318,101455.0
2022-04-08 14:30:00,75.71,75.97,75.65,75.92,54685.0,72.4223,72.671,72.3649,72.6231,54685.0
2022-04-08 15:00:00,75.91,75.91,75.33,75.61,93768.0,72.6136,72.6136,72.0588,72.3266,93768.0
2022-04-08 15:30:00,75.65,75.77,75.2,75.41,161173.0,72.3649,72.4796,71.9344,72.1353,161173.0
2022-04-11 09:30:00,77.46,78.13,75.01,75.91,560848.0,74.0963,74.7372,71.7527,72.6136,560848.0
2022-04-11 10:00:00,75.93,76.11,74.73,74.88,198963.0,72.6327,72.8049,71.4848,71.6283,198963.0
2022-04-11 10:30:00,74.8,74.85,74.07,74.73,148578.0,71.5518,71.5996,70.8535,71.4848,148578.0
2022-04-11 11:00:00,74.72,75.07,74.11,74.43,95689.0,71.4752,71.81,70.8917,71.1978,95689.0
2022-04-11 11:30:00,74.33,74.54,73.81,73.85,61110.0,71.1022,71.3031,70.6048,70.643,61110.0
2022-04-11 12:00:00,73.8,73.95,73.12,73.15,104614.0,70.5952,70.7387,69.9447,69.9734,104614.0
2022-04-11 12:30:00,73.19,73.94,72.89,72.98,84241.0,70.0117,70.7291,69.7247,69.8108,84241.0
2022-04-11 13:00:00,72.93,74.11,72.93,73.95,53829.0,69.763,70.8917,69.763,70.7387,53829.0
2022-04-11 13:30:00,73.97,74.47,73.88,74.3,39943.0,70.7578,71.2361,70.6717,71.0735,39943.0
2022-04-11 14:00:00,74.3,74.71,74.21,74.49,45905.0,71.0735,71.4657,70.9874,71.2552,45905.0
2022-04-11 14:30:00,74.47,75.03,74.33,74.86,130811.0,71.2361,71.7718,71.1022,71.6092,130811.0
2022-04-11 15:00:00,74.85,75.06,74.31,74.47,98314.0,71.5996,71.8005,71.0831,71.2361,98314.0
2022-04-11 15:30:00,74.43,74.78,74.17,74.64,98009.0,71.1978,71.5326,70.9491,71.3987,98009.0
2022-04-12 09:30:00,76.61,76.86,75.1,75.37,301851.0,73.2832,73.5223,71.8387,72.097,301851.0
2022-04-12 10:00:00,75.29,75.78,74.63,75.42,226735.0,72.0205,72.4892,71.3892,72.1448,226735.0
2022-04-12 10:30:00,75.48,78.42,75.42,77.82,372854.0,72.2022,75.0146,72.1448,74.4406,372854.0
2022-04-12 11:00:00,77.81,78.67,77.68,78.11,182821.0,74.4311,75.2537,74.3067,74.718,182821.0
2022-04-12 11:30:00,78.11,78.39,77.72,77.81,146488.0,74.718,74.9859,74.345,74.4311,146488.0
2022-04-12 12:00:00,77.78,78.4,77.64,78.11,110873.0,74.4024,74.9954,74.2684,74.718,110873.0
2022-04-12 12:30:00,78.1,78.32,77.76,78.01,72153.0,74.7085,74.9189,74.3832,74.6224,72153.0
2022-04-12 13:00:00,78.02,78.28,77.55,77.82,98259.0,74.6319,74.8807,74.1824,74.4406,98259.0
2022-04-12 13:30:00,77.8,77.97,77.14,77.17,50363.0,74.4215,74.5841,73.7902,73.8189,50363.0
2022-04-12 14:00:00,77.15,77.42,76.94,76.96,77359.0,73.7997,74.058,73.5988,73.618,77359.0
2022-04-12 14:30:00,76.95,77.12,75.89,76.31,105282.0,73.6084,73.771,72.5944,72.9962,105282.0
2022-04-12 15:00:00,76.31,76.46,75.76,75.8,90763.0,72.9962,73.1397,72.4701,72.5083,90763.0
2022-04-12 15:30:00,75.71,76.13,75.47,75.81,125086.0,72.4223,72.824,72.1927,72.5179,125086.0
2022-04-13 09:30:00,77.75,78.31,76.59,78.08,361415.0,74.3737,74.9093,73.264,74.6893,361415.0
2022-04-13 10:00:00,78.07,78.22,77.05,77.26,147213.0,74.6798,74.8233,73.7041,73.9049,147213.0
2022-04-13 10:30:00,77.21,79.03,76.92,78.88,194513.0,73.8571,75.5981,73.5797,75.4546,194513.0
2022-04-13 11:00:00,78.98,79.03,78.29,79.03,114073.0,75.5503,75.5981,74.8902,75.5981,114073.0
2022-04-13 11:30:00,79.0,79.71,78.86,79.59,117072.0,75.5694,76.2486,75.4355,76.1338,117072.0
2022-04-13 12:00:00,79.58,80.0,79.46,79.6,169605.0,76.1242,76.526,76.0094,76.1433,169605.0
2022-04-13 12:30:00,79.75,79.77,79.26,79.58,76110.0,76.2868,76.3059,75.8181,76.1242,76110.0
2022-04-13 13:00:00,79.56,79.77,79.45,79.63,40512.0,76.1051,76.3059,75.9998,76.172,40512.0
2022-04-13 13:30:00,79.6,79.81,79.15,79.15,90845.0,76.1433,76.3442,75.7129,75.7129,90845.0
2022-04-13 14:00:00,79.16,79.46,78.94,79.22,49288.0,75.7224,76.0094,75.512,75.7798,49288.0
2022-04-13 14:30:00,79.25,79.42,79.03,79.05,55315.0,75.8085,75.9711,75.5981,75.6172,55315.0
2022-04-13 15:00:00,79.01,79.35,78.86,79.2,62010.0,75.579,75.9042,75.4355,75.7607,62010.0
2022-04-13 15:30:00,79.18,79.35,78.66,79.27,128373.0,75.7416,75.9042,75.2441,75.8277,128373.0
2022-04-14 09:30:00,78.59,79.03,77.2,77.43,224023.0,75.1772,75.5981,73.8476,74.0676,224023.0
2022-04-14 10:00:00,77.42,78.34,77.26,78.09,108666.0,74.058,74.938,73.9049,74.6989,108666.0
2022-04-14 10:30:00,78.1,78.43,78.01,78.14,75582.0,74.7085,75.0241,74.6224,74.7467,75582.0
2022-04-14 11:00:00,78.11,78.11,77.2,77.52,137913.0,74.718,74.718,73.8476,74.1537,137913.0
2022-04-14 11:30:00,77.5,77.89,77.33,77.86,48556.0,74.1345,74.5076,73.9719,74.4789,48556.0
2022-04-14 12:00:00,77.86,78.72,77.86,78.71,48259.0,74.4789,75.3015,74.4789,75.292,48259.0
2022-04-14 12:30:00,78.72,79.35,78.65,79.35,52533.0,75.3015,75.9042,75.2346,75.9042,52533.0
2022-04-14 13:00:00,79.35,80.13,79.35,79.68,85158.0,75.9042,76.6503,75.9042,76.2199,85158.0
2022-04-14 13:30:00,79.71,80.1,79.58,80.04,81938.0,76.2486,76.6216,76.1242,76.5642,81938.0
2022-04-14 14:00:00,80.01,80.27,79.58,79.71,147056.0,76.5355,76.7842,76.1242,76.2486,147056.0
2022-04-14 14:30:00,79.72,79.96,79.33,79.33,65387.0,76.2581,76.4877,75.8851,75.8851,65387.0
2022-04-14 15:00:00,79.25,79.68,79.25,79.62,72095.0,75.8085,76.2199,75.8085,76.1625,72095.0
2022-04-14 15:30:00,79.65,79.92,79.45,79.82,131412.0,76.1912,76.4494,75.9998,76.3538,131412.0
2022-04-18 09:30:00,81.73,82.82,80.52,82.41,405135.0,78.1808,79.2235,77.0234,78.8313,405135.0
2022-04-18 10:00:00,82.53,82.86,81.62,82.06,221201.0,78.9461,79.2618,78.0756,78.4965,221201.0
2022-04-18 10:30:00,82.08,82.09,80.42,80.86,185297.0,78.5156,78.5252,76.9277,77.3486,185297.0
2022-04-18 11:00:00,80.83,81.84,80.61,81.8,132944.0,77.3199,78.2861,77.1095,78.2478,132944.0
2022-04-18 11:30:00,81.8,81.94,81.07,81.61,71881.0,78.2478,78.3817,77.5495,78.066,71881.0
2022-04-18 12:00:00,81.67,82.41,81.57,82.11,99139.0,78.1234,78.8313,78.0278,78.5443,99139.0
2022-04-18 12:30:00,82.18,82.19,80.92,81.3,116421.0,78.6113,78.6209,77.406,77.7695,116421.0
2022-04-18 13:00:00,81.28,81.53,81.17,81.28,72569.0,77.7504,77.9895,77.6452,77.7504,72569.0
2022-04-18 13:30:00,81.22,81.32,80.21,80.48,128955.0,77.693,77.7886,76.7268,76.9851,128955.0
2022-04-18 14:00:00,80.5,80.59,80.1,80.2,110067.0,77.0042,77.0903,76.6216,76.7173,110067.0
2022-04-18 14:30:00,80.22,80.75,80.12,80.61,92639.0,76.7364,77.2434,76.6407,77.1095,92639.0
2022-04-18 15:00:00,80.71,81.42,80.69,80.78,75798.0,77.2051,77.8843,77.186,77.2721,75798.0
2022-04-18 15:30:00,80.78,80.78,79.78,79.87,299591.0,77.2721,77.2721,76.3155,76.4016,299591.0
2022-04-19 09:30:00,77.67,78.96,76.62,77.49,331075.0,74.2971,75.5311,73.2927,74.125,331075.0
2022-04-19 10:00:00,77.43,78.1,76.48,77.05,262696.0,74.0676,74.7085,73.1588,73.7041,262696.0
2022-04-19 10:30:00,76.99,77.33,75.91,76.53,228539.0,73.6467,73.9719,72.6136,73.2066,228539.0
2022-04-19 11:00:00,76.56,76.71,75.35,75.74,171043.0,73.2353,73.3788,72.0779,72.451,171043.0
2022-04-19 11:30:00,75.72,76.2,75.17,76.13,126300.0,72.4318,72.891,71.9057,72.824,126300.0
2022-04-19 12:00:00,76.13,76.3,75.57,76.06,79374.0,72.824,72.9866,72.2883,72.7571,79374.0
2022-04-19 12:30:00,76.06,76.36,75.88,76.11,95173.0,72.7571,73.044,72.5849,72.8049,95173.0
2022-04-19 13:00:00,76.09,76.26,75.63,75.65,97843.0,72.7858,72.9484,72.3457,72.3649,97843.0
2022-04-19 13:30:00,75.68,75.98,75.24,75.85,102980.0,72.3936,72.6805,71.9727,72.5562,102980.0
2022-04-19 14:00:00,75.87,76.1,75.22,75.33,110864.0,72.5753,72.7953,71.9535,72.0588,110864.0
2022-04-19 14:30:00,75.31,75.56,75.03,75.44,133812.0,72.0396,72.2788,71.7718,72.164,133812.0
2022-04-19 15:00:00,75.43,75.46,74.5,74.52,238264.0,72.1544,72.1831,71.2648,71.2839,238264.0
2022-04-19 15:30:00,74.51,75.52,74.28,75.35,219645.0,71.2744,72.2405,71.0544,72.0779,219645.0
2022-04-20 09:30:00,74.86,76.0,73.7,73.79,442331.0,71.6092,72.6997,70.4995,70.5856,442331.0
2022-04-20 10:00:00,73.86,75.34,73.84,74.81,261366.0,70.6526,72.0683,70.6335,71.5613,261366.0
2022-04-20 10:30:00,74.79,76.16,74.78,75.86,240471.0,71.5422,72.8527,71.5326,72.5657,240471.0
2022-04-20 11:00:00,75.86,76.02,75.31,75.77,118862.0,72.5657,72.7188,72.0396,72.4796,118862.0
2022-04-20 11:30:00,75.78,76.25,75.16,75.6,72310.0,72.4892,72.9388,71.8961,72.317,72310.0
2022-04-20 12:00:00,75.62,76.22,75.42,76.1,112880.0,72.3362,72.9101,72.1448,72.7953,112880.0
2022-04-20 12:30:00,76.08,76.68,75.84,76.63,120571.0,72.7762,73.3501,72.5466,73.3023,120571.0
2022-04-20 13:00:00,76.59,76.83,76.36,76.71,101847.0,73.264,73.4936,73.044,73.3788,101847.0
2022-04-20 13:30:00,76.6,76.98,76.5,76.77,70399.0,73.2736,73.6371,73.1779,73.4362,70399.0
2022-04-20 14:00:00,76.81,77.12,76.61,76.77,65828.0,73.4745,73.771,73.2832,73.4362,65828.0
2022-04-20 14:30:00,76.82,76.85,75.98,76.06,72164.0,73.4841,73.5127,72.6805,72.7571,72164.0
2022-04-20 15:00:00,76.04,76.78,76.01,76.62,99104.0,72.7379,73.4458,72.7092,73.2927,99104.0
2022-04-20 15:30:00,76.66,77.33,76.64,76.97,135115.0,73.331,73.9719,73.3119,73.6275,135115.0
2022-04-21 09:30:00,74.76,75.0,72.95,73.39,547820.0,71.5135,71.7431,69.7821,70.203,547820.0
2022-04-21 10:00:00,73.47,73.59,71.79,71.91,341490.0,70.2795,70.3943,68.6725,68.7873,341490.0
2022-04-21 10:30:00,71.93,71.94,70.66,70.98,268015.0,68.8064,68.816,67.5916,67.8977,268015.0
2022-04-21 11:00:00,71.0,71.37,70.23,70.81,232895.0,67.9168,68.2707,67.1802,67.735,232895.0
2022-04-21 11:30:00,70.84,70.84,69.16,69.83,406125.0,67.7637,67.7637,66.1567,66.7976,406125.0
2022-04-21 12:00:00,69.86,69.88,69.08,69.12,160092.0,66.8263,66.8454,66.0802,66.1184,160092.0
2022-04-21 12:30:00,69.11,69.62,67.95,68.34,269862.0,66.1089,66.5967,64.9992,65.3723,269862.0
2022-04-21 13:00:00,68.33,69.7,68.23,68.88,241810.0,65.3627,66.6732,65.2671,65.8889,241810.0
2022-04-21 13:30:00,68.91,69.15,68.21,68.62,125781.0,65.9175,66.1471,65.2479,65.6401,125781.0
2022-04-21 14:00:00,68.62,69.07,67.78,68.92,279957.0,65.6401,66.0706,64.8366,65.9271,279957.0
2022-04-21 14:30:00,68.91,69.95,68.74,69.21,181617.0,65.9175,66.9124,65.7549,66.2045,181617.0
2022-04-21 15:00:00,69.19,69.68,68.51,69.65,164245.0,66.1854,66.6541,65.5349,66.6254,164245.0
2022-04-21 15:30:00,69.61,70.15,69.09,69.23,264590.0,66.5872,67.1037,66.0897,66.2237,264590.0
2022-04-22 09:30:00,65.64,67.9,64.18,67.28,651978.0,62.7895,64.9514,61.393,64.3583,651978.0
2022-04-22 10:00:00,67.25,67.95,66.61,66.96,282396.0,64.3296,64.9992,63.7174,64.0522,282396.0
2022-04-22 10:30:00,66.92,67.13,65.17,65.59,236683.0,64.014,64.2148,62.34,62.7417,236683.0
2022-04-22 11:00:00,65.63,65.68,64.6,65.33,265868.0,62.78,62.8278,61.7947,62.493,265868.0
2022-04-22 11:30:00,65.3,65.64,64.72,65.0,158926.0,62.4643,62.7895,61.9095,62.1773,158926.0
2022-04-22 12:00:00,65.01,65.25,64.35,65.11,139110.0,62.1869,62.4165,61.5556,62.2826,139110.0
2022-04-22 12:30:00,65.14,65.91,65.01,65.23,107487.0,62.3113,63.0478,62.1869,62.3974,107487.0
2022-04-22 13:00:00,65.18,65.28,64.86,64.98,72329.0,62.3495,62.4452,62.0434,62.1582,72329.0
2022-04-22 13:30:00,64.92,65.54,64.88,65.09,77301.0,62.1008,62.6939,62.0626,62.2634,77301.0
2022-04-22 14:00:00,65.02,65.47,64.8,65.34,118426.0,62.1965,62.6269,61.986,62.5026,118426.0
2022-04-22 14:30:00,65.38,65.68,64.62,64.73,207347.0,62.5408,62.8278,61.8138,61.9191,207347.0
2022-04-22 15:00:00,64.72,65.31,64.24,65.08,125964.0,61.9095,62.4739,61.4503,62.2539,125964.0
2022-04-22 15:30:00,65.09,65.86,64.87,64.93,233707.0,62.2634,63.0,62.053,62.1104,233707.0
2022-04-25 09:30:00,59.93,62.25,59.25,60.25,1042373.0,57.3275,59.5468,56.677,57.6336,1042373.0
2022-04-25 10:00:00,60.21,60.7,59.6,60.69,464915.0,57.5954,58.0641,57.0118,58.0545,464915.0
2022-04-25 10:30:00,60.72,60.85,59.05,59.05,295537.0,58.0832,58.2076,56.4857,56.4857,295537.0
2022-04-25 11:00:00,59.04,59.67,58.7,58.86,305547.0,56.4762,57.0788,56.1509,56.304,305547.0
2022-04-25 11:30:00,58.84,58.97,57.78,58.4,237555.0,56.2848,56.4092,55.2709,55.864,237555.0
2022-04-25 12:00:00,58.4,58.74,57.75,57.82,114557.0,55.864,56.1892,55.2422,55.3091,114557.0
2022-04-25 12:30:00,57.85,58.93,57.85,58.8,116419.0,55.3378,56.3709,55.3378,56.2466,116419.0
2022-04-25 13:00:00,58.85,59.0,58.14,58.72,83064.0,56.2944,56.4379,55.6152,56.1701,83064.0
2022-04-25 13:30:00,58.72,59.79,58.63,59.47,146705.0,56.1701,57.1936,56.084,56.8875,146705.0
2022-04-25 14:00:00,59.4,60.45,59.19,60.41,155200.0,56.8205,57.8249,56.6196,57.7867,155200.0
2022-04-25 14:30:00,60.43,61.11,60.35,60.38,235525.0,57.8058,58.4563,57.7293,57.758,235525.0
2022-04-25 15:00:00,60.4,61.22,60.13,60.84,130178.0,57.7771,58.5615,57.5188,58.198,130178.0
2022-04-25 15:30:00,60.85,61.1,60.37,60.51,149161.0,58.2076,58.4467,57.7484,57.8823,149161.0
2022-04-26 09:30:00,61.34,61.7,59.3,59.46,576394.0,58.6763,59.0206,56.7249,56.8779,576394.0
2022-04-26 10:00:00,59.37,60.0,58.56,59.05,197333.0,56.7918,57.3945,56.017,56.4857,197333.0
2022-04-26 10:30:00,59.06,59.56,58.58,59.15,235652.0,56.4953,56.9736,56.0361,56.5814,235652.0
2022-04-26 11:00:00,59.2,60.3,59.12,59.69,312240.0,56.6292,57.6814,56.5527,57.0979,312240.0
2022-04-26 11:30:00,59.64,60.11,59.39,59.51,131624.0,57.0501,57.4997,56.811,56.9257,131624.0
2022-04-26 12:00:00,59.52,60.0,59.25,59.61,123399.0,56.9353,57.3945,56.677,57.0214,123399.0
2022-04-26 12:30:00,59.59,59.93,59.14,59.67,114996.0,57.0023,57.3275,56.5718,57.0788,114996.0
2022-04-26 13:00:00,59.71,59.73,58.61,58.71,112643.0,57.1171,57.1362,56.0648,56.1605,112643.0
2022-04-26 13:30:00,58.72,58.9,58.43,58.54,64003.0,56.1701,56.3422,55.8926,55.9979,64003.0
2022-04-26 14:00:00,58.52,58.74,58.24,58.4,104770.0,55.9787,56.1892,55.7109,55.864,104770.0
2022-04-26 14:30:00,58.34,58.44,57.86,58.36,90517.0,55.8066,55.9022,55.3474,55.8257,90517.0
2022-04-26 15:00:00,58.33,58.54,58.2,58.27,60898.0,55.797,55.9979,55.6726,55.7396,60898.0
2022-04-26 15:30:00,58.28,58.55,57.9,57.92,148404.0,55.7492,56.0074,55.3857,55.4048,148404.0
2022-04-27 09:30:00,58.01,59.47,57.45,59.01,667135.0,55.4909,56.8875,54.9552,56.4475,667135.0
2022-04-27 10:00:00,59.04,59.2,57.58,57.65,369759.0,56.4762,56.6292,55.0796,55.1465,369759.0
2022-04-27 10:30:00,57.69,57.93,57.3,57.39,182435.0,55.1848,55.4144,54.8117,54.8978,182435.0
2022-04-27 11:00:00,57.39,57.98,57.27,57.83,196001.0,54.8978,55.4622,54.783,55.3187,196001.0
2022-04-27 11:30:00,57.86,57.93,57.48,57.83,179080.0,55.3474,55.4144,54.9839,55.3187,179080.0
2022-04-27 12:00:00,57.86,58.51,57.81,58.45,177305.0,55.3474,55.9692,55.2996,55.9118,177305.0
2022-04-27 12:30:00,58.47,58.68,58.11,58.57,112912.0,55.9309,56.1318,55.5865,56.0266,112912.0
2022-04-27 13:00:00,58.53,58.74,58.14,58.53,108836.0,55.9883,56.1892,55.6152,55.9883,108836.0
2022-04-27 13:30:00,58.55,59.04,58.48,58.99,151405.0,56.0074,56.4762,55.9405,56.4283,151405.0
2022-04-27 14:00:00,59.0,59.0,58.31,58.32,63077.0,56.4379,56.4379,55.7779,55.7874,63077.0
2022-04-27 14:30:00,58.35,58.55,57.8,57.83,115231.0,55.8161,56.0074,55.29,55.3187,115231.0
2022-04-27 15:00:00,57.8,57.92,57.33,57.86,66017.0,55.29,55.4048,54.8404,55.3474,66017.0
2022-04-27 15:30:00,57.84,58.08,57.12,57.28,174488.0,55.3283,55.5578,54.6395,54.7926,174488.0
2022-04-28 09:30:00,57.72,58.53,56.77,57.88,545437.0,55.2135,55.9883,54.3047,55.3665,545437.0
2022-04-28 10:00:00,57.94,57.96,56.88,57.25,328531.0,55.4239,55.4431,54.41,54.7639,328531.0
2022-04-28 10:30:00,57.22,57.49,56.83,57.38,243668.0,54.7352,54.9935,54.3621,54.8882,243668.0
2022-04-28 11:00:00,57.39,57.87,57.05,57.7,233470.0,54.8978,55.357,54.5726,55.1943,233470.0
2022-04-28 11:30:00,57.69,58.12,57.59,57.79,195796.0,55.1848,55.5961,55.0891,55.2804,195796.0
2022-04-28 12:00:00,57.8,58.29,57.59,58.24,105535.0,55.29,55.7587,55.0891,55.7109,105535.0
2022-04-28 12:30:00,58.26,59.03,58.22,58.67,118686.0,55.73,56.4666,55.6918,56.1222,118686.0
2022-04-28 13:00:00,58.67,59.46,58.65,59.23,130466.0,56.1222,56.8779,56.1031,56.6579,130466.0
2022-04-28 13:30:00,59.21,59.23,58.63,58.74,139950.0,56.6388,56.6579,56.084,56.1892,139950.0
2022-04-28 14:00:00,58.75,59.53,58.75,58.98,104484.0,56.1988,56.9449,56.1988,56.4188,104484.0
2022-04-28 14:30:00,58.96,59.73,58.84,59.73,100214.0,56.3996,57.1362,56.2848,57.1362,100214.0
2022-04-28 15:00:00,59.73,59.91,59.48,59.65,114475.0,57.1362,57.3084,56.8971,57.0597,114475.0
2022-04-28 15:30:00,59.67,59.91,59.25,59.6,211339.0,57.0788,57.3084,56.677,57.0118,211339.0
2022-04-29 09:30:00,60.8,61.82,59.85,61.58,581607.0,58.1597,59.1354,57.251,58.9059,581607.0
2022-04-29 10:00:00,61.63,61.86,60.71,60.82,317790.0,58.9537,59.1737,58.0736,58.1789,317790.0
2022-04-29 10:30:00,60.8,61.27,60.33,60.59,322290.0,58.1597,58.6093,57.7101,57.9588,322290.0
2022-04-29 11:00:00,60.6,60.61,59.63,59.94,336147.0,57.9684,57.978,57.0405,57.3371,336147.0
2022-04-29 11:30:00,59.94,60.5,59.92,59.99,195169.0,57.3371,57.8728,57.3179,57.3849,195169.0
2022-04-29 12:00:00,59.93,59.93,59.12,59.54,142254.0,57.3275,57.3275,56.5527,56.9544,142254.0
2022-04-29 12:30:00,59.53,59.66,59.09,59.26,121891.0,56.9449,57.0692,56.524,56.6866,121891.0
2022-04-29 13:00:00,59.26,60.06,59.17,59.84,144808.0,56.6866,57.4519,56.6005,57.2414,144808.0
2022-04-29 13:30:00,59.88,60.19,59.7,59.75,71672.0,57.2797,57.5762,57.1075,57.1553,71672.0
2022-04-29 14:00:00,59.75,60.12,59.48,59.81,128737.0,57.1553,57.5093,56.8971,57.2127,128737.0
2022-04-29 14:30:00,59.85,59.89,59.28,59.4,160591.0,57.251,57.2892,56.7057,56.8205,160591.0
2022-04-29 15:00:00,59.38,59.38,58.64,58.72,237360.0,56.8014,56.8014,56.0935,56.1701,237360.0
2022-04-29 15:30:00,58.72,59.19,58.14,58.21,333750.0,56.1701,56.6196,55.6152,55.6822,333750.0
2022-05-02 09:30:00,55.09,56.15,53.93,55.47,1106096.0,52.6977,53.7117,51.5881,53.0612,1106096.0
2022-05-02 10:00:00,55.49,56.64,54.74,56.61,557373.0,53.0803,54.1804,52.3629,54.1517,557373.0
2022-05-02 10:30:00,56.63,56.83,55.47,55.65,301775.0,54.1708,54.3621,53.0612,53.2334,301775.0
2022-05-02 11:00:00,55.66,56.08,55.2,56.07,228028.0,53.2429,53.6447,52.8029,53.6351,228028.0
2022-05-02 11:30:00,56.04,57.11,55.85,56.44,281399.0,53.6064,54.63,53.4247,53.9891,281399.0
2022-05-02 12:00:00,56.43,56.82,55.93,56.35,199488.0,53.9795,54.3526,53.5012,53.903,199488.0
2022-05-02 12:30:00,56.35,56.55,56.12,56.26,183210.0,53.903,54.0943,53.683,53.8169,183210.0
2022-05-02 13:00:00,56.28,56.46,55.79,55.98,192306.0,53.836,54.0082,53.3673,53.549,192306.0
2022-05-02 13:30:00,56.02,56.53,55.87,56.42,142121.0,53.5873,54.0752,53.4438,53.9699,142121.0
2022-05-02 14:00:00,56.45,56.6,55.72,55.78,193889.0,53.9986,54.1421,53.3003,53.3577,193889.0
2022-05-02 14:30:00,55.75,55.96,55.34,55.4,188272.0,53.329,53.5299,52.9368,52.9942,188272.0
2022-05-02 15:00:00,55.38,56.45,55.36,56.23,268317.0,52.9751,53.9986,52.956,53.7882,268317.0
2022-05-02 15:30:00,56.24,56.85,56.15,56.76,454735.0,53.7977,54.3813,53.7117,54.2952,454735.0
2022-05-03 09:30:00,57.25,58.55,57.11,58.24,504142.0,54.7639,56.0074,54.63,55.7109,504142.0
2022-05-03 10:00:00,58.27,58.84,57.36,58.74,423153.0,55.7396,56.2848,54.8691,56.1892,423153.0
2022-05-03 10:30:00,58.76,59.27,58.7,58.93,254807.0,56.2083,56.6962,56.1509,56.3709,254807.0
2022-05-03 11:00:00,58.95,59.72,58.95,59.04,242422.0,56.3901,57.1266,56.3901,56.4762,242422.0
2022-05-03 11:30:00,59.04,59.33,58.92,59.2,199724.0,56.4762,56.7536,56.3614,56.6292,199724.0
2022-05-03 12:00:00,59.15,59.66,58.57,59.32,169433.0,56.5814,57.0692,56.0266,56.744,169433.0
2022-05-03 12:30:00,59.32,59.5,58.6,58.81,96423.0,56.744,56.9162,56.0553,56.2561,96423.0
2022-05-03 13:00:00,58.83,59.18,58.54,58.85,130191.0,56.2753,56.6101,55.9979,56.2944,130191.0
2022-05-03 13:30:00,58.88,59.06,58.8,59.0,79950.0,56.3231,56.4953,56.2466,56.4379,79950.0
2022-05-03 14:00:00,58.97,58.97,58.04,58.32,143663.0,56.4092,56.4092,55.5196,55.7874,143663.0
2022-05-03 14:30:00,58.33,59.53,58.11,59.37,236541.0,55.797,56.9449,55.5865,56.7918,236541.0
2022-05-03 15:00:00,59.38,59.46,58.59,58.64,144810.0,56.8014,56.8779,56.0457,56.0935,144810.0
2022-05-03 15:30:00,58.64,58.79,58.38,58.57,245920.0,56.0935,56.237,55.8448,56.0266,245920.0
2022-05-04 09:30:00,58.4,58.82,56.95,56.96,553083.0,55.864,56.2657,54.4769,54.4865,553083.0
2022-05-04 10:00:00,56.97,57.65,56.91,57.38,215005.0,54.496,55.1465,54.4387,54.8882,215005.0
2022-05-04 10:30:00,57.35,57.83,57.22,57.65,102221.0,54.8595,55.3187,54.7352,55.1465,102221.0
2022-05-04 11:00:00,57.62,57.96,57.48,57.73,112666.0,55.1178,55.4431,54.9839,55.223,112666.0
2022-05-04 11:30:00,57.74,57.83,57.17,57.56,106901.0,55.2326,55.3187,54.6874,55.0604,106901.0
2022-05-04 12:00:00,57.53,57.56,57.17,57.28,58270.0,55.0317,55.0604,54.6874,54.7926,58270.0
2022-05-04 12:30:00,57.27,57.68,57.19,57.63,72947.0,54.783,55.1752,54.7065,55.1274,72947.0
2022-05-04 13:00:00,57.69,57.99,57.57,57.99,56956.0,55.1848,55.4718,55.07,55.4718,56956.0
2022-05-04 13:30:00,58.0,58.26,57.69,58.06,66362.0,55.4813,55.73,55.1848,55.5387,66362.0
2022-05-04 14:00:00,58.05,59.71,57.73,59.43,629170.0,55.5291,57.1171,55.223,56.8492,629170.0
2022-05-04 14:30:00,59.41,60.8,56.99,60.39,970306.0,56.8301,58.1597,54.5152,57.7675,970306.0
2022-05-04 15:00:00,60.47,60.77,59.61,60.04,692764.0,57.8441,58.131,57.0214,57.4327,692764.0
2022-05-04 15:30:00,60.09,61.22,60.01,60.8,500554.0,57.4806,58.5615,57.404,58.1597,500554.0
2022-05-05 09:30:00,61.85,62.1,59.32,59.62,519061.0,59.1641,59.4033,56.744,57.031,519061.0
2022-05-05 10:00:00,59.6,59.63,58.1,58.21,536807.0,57.0118,57.0405,55.577,55.6822,536807.0
2022-05-05 10:30:00,58.15,58.75,57.31,57.65,332192.0,55.6248,56.1988,54.8213,55.1465,332192.0
2022-05-05 11:00:00,57.61,57.71,55.9,56.54,326738.0,55.1083,55.2039,53.4725,54.0847,326738.0
2022-05-05 11:30:00,56.48,56.94,55.29,55.48,195707.0,54.0273,54.4674,52.889,53.0708,195707.0
2022-05-05 12:00:00,55.4,56.34,55.13,56.16,192554.0,52.9942,53.8934,52.736,53.7212,192554.0
2022-05-05 12:30:00,56.18,56.4,55.4,56.18,214350.0,53.7404,53.9508,52.9942,53.7404,214350.0
2022-05-05 13:00:00,56.22,57.05,55.9,56.32,173635.0,53.7786,54.5726,53.4725,53.8743,173635.0
2022-05-05 13:30:00,56.28,56.76,55.69,56.04,155332.0,53.836,54.2952,53.2716,53.6064,155332.0
2022-05-05 14:00:00,56.01,56.65,55.72,55.88,163521.0,53.5777,54.1899,53.3003,53.4534,163521.0
2022-05-05 14:30:00,55.89,56.61,55.56,56.17,199416.0,53.4629,54.1517,53.1473,53.7308,199416.0
2022-05-05 15:00:00,56.22,56.34,55.57,55.7,137497.0,53.7786,53.8934,53.1568,53.2812,137497.0
2022-05-05 15:30:00,55.66,57.08,55.62,56.9,414714.0,53.2429,54.6013,53.2047,54.4291,414714.0
2022-05-06 09:30:00,56.24,56.81,55.14,55.46,437589.0,53.7977,54.343,52.7455,53.0516,437589.0
2022-05-06 10:00:00,55.44,56.72,55.31,56.37,306951.0,53.0325,54.2569,52.9081,53.9221,306951.0
2022-05-06 10:30:00,56.41,57.09,55.91,56.81,352948.0,53.9604,54.6108,53.4821,54.343,352948.0
2022-05-06 11:00:00,56.81,57.13,56.24,56.95,240378.0,54.343,54.6491,53.7977,54.4769,240378.0
2022-05-06 11:30:00,56.98,57.0,55.85,55.93,142452.0,54.5056,54.5247,53.4247,53.5012,142452.0
2022-05-06 12:00:00,55.95,56.57,55.85,56.29,162987.0,53.5203,54.1134,53.4247,53.8456,162987.0
2022-05-06 12:30:00,56.3,56.78,56.12,56.65,201320.0,53.8551,54.3143,53.683,54.1899,201320.0
2022-05-06 13:00:00,56.66,56.84,55.83,55.95,145138.0,54.1995,54.3717,53.4056,53.5203,145138.0
2022-05-06 13:30:00,55.95,56.07,55.29,55.47,166944.0,53.5203,53.6351,52.889,53.0612,166944.0
2022-05-06 14:00:00,55.47,55.68,55.12,55.39,170052.0,53.0612,53.2621,52.7264,52.9847,170052.0
2022-05-06 14:30:00,55.37,55.55,54.9,55.2,170424.0,52.9655,53.1377,52.5159,52.8029,170424.0
2022-05-06 15:00:00,55.17,55.23,54.75,55.02,132703.0,52.7742,52.8316,52.3725,52.6307,132703.0
2022-05-06 15:30:00,54.98,56.01,54.98,55.49,186471.0,52.5925,53.5777,52.5925,53.0803,186471.0
2022-05-09 09:30:00,52.62,53.31,52.0,52.32,563768.0,50.3349,50.995,49.7419,50.048,563768.0
2022-05-09 10:00:00,52.3,52.7,51.67,52.14,406062.0,50.0288,50.4115,49.4262,49.8758,406062.0
2022-05-09 10:30:00,52.15,52.36,50.92,50.99,344363.0,49.8854,50.0862,48.7088,48.7757,344363.0
2022-05-09 11:00:00,50.98,51.35,50.3,50.39,218513.0,48.7662,49.1201,48.1157,48.2018,218513.0
2022-05-09 11:30:00,50.39,51.07,50.13,51.05,203337.0,48.2018,48.8523,47.9531,48.8331,203337.0
2022-05-09 12:00:00,51.08,51.91,50.87,51.59,126484.0,48.8618,49.6558,48.6609,49.3497,126484.0
2022-05-09 12:30:00,51.56,51.84,50.73,50.83,91843.0,49.321,49.5888,48.527,48.6227,91843.0
2022-05-09 13:00:00,50.89,50.89,50.38,50.74,95018.0,48.6801,48.6801,48.1922,48.5366,95018.0
2022-05-09 13:30:00,50.72,50.85,50.1,50.33,71094.0,48.5175,48.6418,47.9244,48.1444,71094.0
2022-05-09 14:00:00,50.32,50.76,49.7,49.73,97371.0,48.1348,48.5557,47.5418,47.5704,97371.0
2022-05-09 14:30:00,49.7,49.91,49.24,49.45,128138.0,47.5418,47.7426,47.1017,47.3026,128138.0
2022-05-09 15:00:00,49.49,50.2,49.35,49.4,140514.0,47.3409,48.02,47.207,47.2548,140514.0
2022-05-09 15:30:00,49.4,49.5,48.87,48.95,185201.0,47.2548,47.3504,46.7478,46.8243,185201.0
2022-05-10 09:30:00,50.26,51.1,49.69,50.38,391146.0,48.0774,48.881,47.5322,48.1922,391146.0
2022-05-10 10:00:00,50.38,50.6,49.53,49.81,315558.0,48.1922,48.4027,47.3791,47.647,315558.0
2022-05-10 10:30:00,49.78,49.83,48.6,48.94,254589.0,47.6183,47.6661,46.4895,46.8148,254589.0
2022-05-10 11:00:00,48.93,48.96,47.7,48.07,215264.0,46.8052,46.8339,45.6286,45.9825,215264.0
2022-05-10 11:30:00,48.07,48.35,47.13,47.52,238220.0,45.9825,46.2504,45.0834,45.4564,238220.0
2022-05-10 12:00:00,47.51,47.8,46.99,47.19,221184.0,45.4469,45.7243,44.9494,45.1408,221184.0
2022-05-10 12:30:00,47.19,47.44,46.81,46.97,193575.0,45.1408,45.3799,44.7773,44.9303,193575.0
2022-05-10 13:00:00,46.95,47.35,46.22,46.82,200251.0,44.9112,45.2938,44.2129,44.7868,200251.0
2022-05-10 13:30:00,46.86,47.98,46.83,47.96,179216.0,44.8251,45.8964,44.7964,45.8773,179216.0
2022-05-10 14:00:00,47.99,48.05,47.3,47.61,162878.0,45.906,45.9634,45.246,45.5425,162878.0
2022-05-10 14:30:00,47.62,47.9,47.04,47.33,100656.0,45.5521,45.8199,44.9973,45.2747,100656.0
2022-05-10 15:00:00,47.35,47.84,47.23,47.45,205607.0,45.2938,45.7625,45.179,45.3895,205607.0
2022-05-10 15:30:00,47.41,47.58,47.13,47.39,230614.0,45.3512,45.5138,45.0834,45.3321,230614.0
2022-05-11 09:30:00,48.81,50.78,48.81,49.99,657111.0,46.6904,48.5749,46.6904,47.8192,657111.0
2022-05-11 10:00:00,49.98,50.27,49.13,49.51,544424.0,47.8096,48.087,46.9965,47.36,544424.0
2022-05-11 10:30:00,49.49,50.24,49.22,49.65,306594.0,47.3409,48.0583,47.0826,47.4939,306594.0
2022-05-11 11:00:00,49.63,49.69,48.85,49.5,241115.0,47.4748,47.5322,46.7287,47.3504,241115.0
2022-05-11 11:30:00,49.48,49.98,49.1,49.27,191889.0,47.3313,47.8096,46.9678,47.1304,191889.0
2022-05-11 12:00:00,49.25,49.25,47.95,47.99,168831.0,47.1113,47.1113,45.8677,45.906,168831.0
2022-05-11 12:30:00,47.94,48.33,47.78,48.04,198391.0,45.8582,46.2312,45.7051,45.9538,198391.0
2022-05-11 13:00:00,48.02,48.34,47.7,47.71,183870.0,45.9347,46.2408,45.6286,45.6382,183870.0
2022-05-11 13:30:00,47.7,48.1,47.13,47.28,158108.0,45.6286,46.0112,45.0834,45.2268,158108.0
2022-05-11 14:00:00,47.28,48.34,47.28,47.82,250283.0,45.2268,46.2408,45.2268,45.7434,250283.0
2022-05-11 14:30:00,47.83,48.34,47.59,47.97,186453.0,45.753,46.2408,45.5234,45.8869,186453.0
2022-05-11 15:00:00,47.95,48.0,47.48,47.93,153568.0,45.8677,45.9156,45.4182,45.8486,153568.0
2022-05-11 15:30:00,47.95,48.04,47.12,47.22,231776.0,45.8677,45.9538,45.0738,45.1694,231776.0
2022-05-12 09:30:00,45.3,45.7,43.95,44.09,545326.0,43.3328,43.7155,42.0414,42.1754,545326.0
2022-05-12 10:00:00,44.07,45.11,43.63,44.57,486454.0,42.1562,43.1511,41.7353,42.6345,486454.0
2022-05-12 10:30:00,44.59,45.59,44.29,45.33,296393.0,42.6537,43.6102,42.3667,43.3615,296393.0
2022-05-12 11:00:00,45.38,45.42,44.66,44.67,208788.0,43.4094,43.4476,42.7206,42.7302,208788.0
2022-05-12 11:30:00,44.65,44.78,43.25,43.44,310376.0,42.7111,42.8354,41.3718,41.5536,310376.0
2022-05-12 12:00:00,43.41,43.75,43.17,43.74,285042.0,41.5249,41.8501,41.2953,41.8406,285042.0
2022-05-12 12:30:00,43.74,43.98,42.75,42.86,373278.0,41.8406,42.0701,40.8936,40.9988,373278.0
2022-05-12 13:00:00,42.87,43.29,42.44,42.95,200580.0,41.0083,41.4101,40.597,41.0849,200580.0
2022-05-12 13:30:00,42.96,43.04,42.18,42.49,149756.0,41.0944,41.171,40.3483,40.6449,149756.0
2022-05-12 14:00:00,42.59,42.74,41.62,41.67,164133.0,40.7405,40.884,39.8126,39.8605,164133.0
2022-05-12 14:30:00,41.69,42.08,41.31,41.84,204140.0,39.8796,40.2527,39.5161,40.0231,204140.0
2022-05-12 15:00:00,41.84,42.75,41.6,42.2,139591.0,40.0231,40.8936,39.7935,40.3674,139591.0
2022-05-12 15:30:00,42.21,43.03,42.12,42.9,181968.0,40.377,41.1614,40.2909,41.037,181968.0
2022-05-13 09:30:00,42.95,43.75,42.67,43.38,410716.0,41.0849,41.8501,40.817,41.4962,410716.0
2022-05-13 10:00:00,43.35,45.03,43.35,44.9,323482.0,41.4675,43.0745,41.4675,42.9502,323482.0
2022-05-13 10:30:00,44.89,45.28,44.45,45.2,294952.0,42.9406,43.3137,42.5197,43.2372,294952.0
2022-05-13 11:00:00,45.19,45.56,45.1,45.32,150427.0,43.2276,43.5815,43.1415,43.352,150427.0
2022-05-13 11:30:00,45.38,45.47,44.88,45.23,144800.0,43.4094,43.4954,42.9311,43.2659,144800.0
2022-05-13 12:00:00,45.23,45.5,45.04,45.24,94833.0,43.2659,43.5241,43.0841,43.2754,94833.0
2022-05-13 12:30:00,45.22,45.3,44.75,45.07,109983.0,43.2563,43.3328,42.8067,43.1128,109983.0
2022-05-13 13:00:00,45.1,45.28,44.78,44.78,98871.0,43.1415,43.3137,42.8354,42.8354,98871.0
2022-05-13 13:30:00,44.77,44.93,44.19,44.2,67948.0,42.8258,42.9789,42.271,42.2806,67948.0
2022-05-13 14:00:00,44.18,44.34,43.82,44.24,60503.0,42.2615,42.4145,41.9171,42.3189,60503.0
2022-05-13 14:30:00,44.24,44.84,44.23,44.84,79071.0,42.3189,42.8928,42.3093,42.8928,79071.0
2022-05-13 15:00:00,44.83,44.84,44.48,44.62,61556.0,42.8832,42.8928,42.5484,42.6824,61556.0
2022-05-13 15:30:00,44.62,44.83,44.44,44.83,95383.0,42.6824,42.8832,42.5102,42.8832,95383.0
2022-05-16 09:30:00,44.51,45.49,44.44,44.67,462478.0,42.5771,43.5146,42.5102,42.7302,462478.0
2022-05-16 10:00:00,44.65,45.47,44.49,45.42,262604.0,42.7111,43.4954,42.558,43.4476,262604.0
2022-05-16 10:30:00,45.41,45.44,44.84,44.97,127498.0,43.438,43.4667,42.8928,43.0172,127498.0
2022-05-16 11:00:00,44.97,45.25,44.86,44.99,93951.0,43.0172,43.285,42.9119,43.0363,93951.0
2022-05-16 11:30:00,44.96,45.56,44.82,45.48,195619.0,43.0076,43.5815,42.8737,43.505,195619.0
2022-05-16 12:00:00,45.5,45.6,44.85,44.87,77809.0,43.5241,43.6198,42.9024,42.9215,77809.0
2022-05-16 12:30:00,44.81,45.14,44.79,44.98,87811.0,42.8641,43.1798,42.845,43.0267,87811.0
2022-05-16 13:00:00,45.01,45.82,44.96,45.72,154671.0,43.0554,43.8302,43.0076,43.7346,154671.0
2022-05-16 13:30:00,45.76,45.94,45.65,45.71,84046.0,43.7728,43.945,43.6676,43.725,84046.0
2022-05-16 14:00:00,45.68,45.76,45.22,45.36,82629.0,43.6963,43.7728,43.2563,43.3902,82629.0
2022-05-16 14:30:00,45.35,45.76,45.16,45.69,179271.0,43.3807,43.7728,43.1989,43.7059,179271.0
2022-05-16 15:00:00,45.66,45.92,45.49,45.77,156679.0,43.6772,43.9259,43.5146,43.7824,156679.0
2022-05-16 15:30:00,45.73,45.83,45.43,45.68,195876.0,43.7442,43.8398,43.4572,43.6963,195876.0
2022-05-17 09:30:00,46.9,47.09,45.42,46.08,614819.0,44.8633,45.0451,43.4476,44.079,614819.0
2022-05-17 10:00:00,46.08,46.23,45.39,45.84,275420.0,44.079,44.2224,43.4189,43.8494,275420.0
2022-05-17 10:30:00,45.82,45.91,45.16,45.74,151211.0,43.8302,43.9163,43.1989,43.7537,151211.0
2022-05-17 11:00:00,45.74,45.98,45.61,45.8,73217.0,43.7537,43.9833,43.6294,43.8111,73217.0
2022-05-17 11:30:00,45.8,46.0,45.44,45.66,67319.0,43.8111,44.0024,43.4667,43.6772,67319.0
2022-05-17 12:00:00,45.67,46.75,45.67,46.61,96700.0,43.6868,44.7199,43.6868,44.5859,96700.0
2022-05-17 12:30:00,46.61,47.04,46.58,46.85,61047.0,44.5859,44.9973,44.5572,44.8155,61047.0
2022-05-17 13:00:00,46.87,46.9,46.46,46.48,65569.0,44.8346,44.8633,44.4425,44.4616,65569.0
2022-05-17 13:30:00,46.48,46.55,46.22,46.23,54613.0,44.4616,44.5285,44.2129,44.2224,54613.0
2022-05-17 14:00:00,46.26,46.52,45.49,45.85,221834.0,44.2511,44.4998,43.5146,43.8589,221834.0
2022-05-17 14:30:00,45.82,46.23,45.26,45.75,210351.0,43.8302,44.2224,43.2946,43.7633,210351.0
2022-05-17 15:00:00,45.74,45.95,45.59,45.61,88033.0,43.7537,43.9546,43.6102,43.6294,88033.0
2022-05-17 15:30:00,45.61,45.91,45.59,45.84,110916.0,43.6294,43.9163,43.6102,43.8494,110916.0
2022-05-18 09:30:00,45.54,45.95,44.19,44.26,192663.0,43.5624,43.9546,42.271,42.338,192663.0
2022-05-18 10:00:00,44.26,44.44,44.06,44.09,161654.0,42.338,42.5102,42.1467,42.1754,161654.0
2022-05-18 10:30:00,44.17,44.5,44.02,44.21,111642.0,42.2519,42.5676,42.1084,42.2902,111642.0
2022-05-18 11:00:00,44.22,44.25,43.65,43.94,97510.0,42.2997,42.3284,41.7545,42.0319,97510.0
2022-05-18 11:30:00,43.91,45.32,43.85,45.12,183319.0,42.0032,43.352,41.9458,43.1606,183319.0
2022-05-18 12:00:00,45.07,45.11,44.42,44.51,124863.0,43.1128,43.1511,42.491,42.5771,124863.0
2022-05-18 12:30:00,44.49,45.17,44.46,44.99,106635.0,42.558,43.2085,42.5293,43.0363,106635.0
2022-05-18 13:00:00,44.94,44.95,43.94,44.05,102845.0,42.9885,42.998,42.0319,42.1371,102845.0
2022-05-18 13:30:00,44.07,44.12,43.56,43.87,71468.0,42.1562,42.2041,41.6684,41.9649,71468.0
2022-05-18 14:00:00,43.87,44.46,43.64,44.41,54003.0,41.9649,42.5293,41.7449,42.4815,54003.0
2022-05-18 14:30:00,44.4,44.51,43.98,44.19,95755.0,42.4719,42.5771,42.0701,42.271,95755.0
2022-05-18 15:00:00,44.2,44.47,43.73,43.81,88543.0,42.2806,42.5389,41.831,41.9075,88543.0
2022-05-18 15:30:00,43.8,44.21,43.49,43.57,145023.0,41.898,42.2902,41.6014,41.678,145023.0
2022-05-19 09:30:00,45.83,47.3,45.8,47.25,422825.0,43.8398,45.246,43.8111,45.1981,422825.0
2022-05-19 10:00:00,47.23,47.93,46.99,47.16,293568.0,45.179,45.8486,44.9494,45.1121,293568.0
2022-05-19 10:30:00,47.16,47.82,47.06,47.64,114947.0,45.1121,45.7434,45.0164,45.5712,114947.0
2022-05-19 11:00:00,47.62,48.28,47.5,48.15,148411.0,45.5521,46.1834,45.4373,46.0591,148411.0
2022-05-19 11:30:00,48.21,48.6,48.0,48.07,106700.0,46.1165,46.4895,45.9156,45.9825,106700.0
2022-05-19 12:00:00,48.08,48.37,47.82,47.97,69929.0,45.9921,46.2695,45.7434,45.8869,69929.0
2022-05-19 12:30:00,47.96,48.05,47.54,47.95,88698.0,45.8773,45.9634,45.4756,45.8677,88698.0
2022-05-19 13:00:00,48.0,48.66,47.8,48.39,83577.0,45.9156,46.5469,45.7243,46.2886,83577.0
2022-05-19 13:30:00,48.39,48.99,48.13,48.92,125808.0,46.2886,46.8626,46.0399,46.7956,125808.0
2022-05-19 14:00:00,48.94,48.97,48.06,48.11,75307.0,46.8148,46.8435,45.973,46.0208,75307.0
2022-05-19 14:30:00,48.15,48.53,47.98,48.45,86803.0,46.0591,46.4226,45.8964,46.346,86803.0
2022-05-19 15:00:00,48.43,48.72,48.25,48.34,100564.0,46.3269,46.6043,46.1547,46.2408,100564.0
2022-05-19 15:30:00,48.3,48.49,48.03,48.39,205396.0,46.2025,46.3843,45.9443,46.2886,205396.0
2022-05-20 09:30:00,48.54,48.65,47.54,47.61,208082.0,46.4321,46.5373,45.4756,45.5425,208082.0
2022-05-20 10:00:00,47.63,47.64,46.81,47.22,120877.0,45.5616,45.5712,44.7773,45.1694,120877.0
2022-05-20 10:30:00,47.22,47.31,46.62,46.74,65653.0,45.1694,45.2555,44.5955,44.7103,65653.0
2022-05-20 11:00:00,46.77,47.86,46.66,47.62,141173.0,44.739,45.7817,44.6338,45.5521,141173.0
2022-05-20 11:30:00,47.59,47.8,47.38,47.4,41309.0,45.5234,45.7243,45.3225,45.3416,41309.0
2022-05-20 12:00:00,47.39,47.44,46.74,46.98,108749.0,45.3321,45.3799,44.7103,44.9399,108749.0
2022-05-20 12:30:00,46.97,47.06,46.57,46.89,59139.0,44.9303,45.0164,44.5477,44.8538,59139.0
2022-05-20 13:00:00,46.89,47.04,46.64,47.01,57321.0,44.8538,44.9973,44.6146,44.9686,57321.0
2022-05-20 13:30:00,46.99,47.58,46.96,47.43,102203.0,44.9494,45.5138,44.9207,45.3703,102203.0
2022-05-20 14:00:00,47.4,47.42,46.92,47.09,54283.0,45.3416,45.3608,44.8825,45.0451,54283.0
2022-05-20 14:30:00,47.06,47.62,46.76,47.45,67081.0,45.0164,45.5521,44.7294,45.3895,67081.0
2022-05-20 15:00:00,47.45,47.54,47.05,47.41,76909.0,45.3895,45.4756,45.0068,45.3512,76909.0
2022-05-20 15:30:00,47.43,48.13,47.27,48.09,144478.0,45.3703,46.0399,45.2173,46.0017,144478.0
2022-05-23 09:30:00,49.81,50.43,48.65,49.37,315308.0,47.647,48.2401,46.5373,47.2261,315308.0
2022-05-23 10:00:00,49.33,49.98,49.02,49.81,180835.0,47.1878,47.8096,46.8913,47.647,180835.0
2022-05-23 10:30:00,49.84,49.85,48.98,49.0,128330.0,47.6757,47.6852,46.853,46.8722,128330.0
2022-05-23 11:00:00,48.98,49.33,48.9,49.11,49111.0,46.853,47.1878,46.7765,46.9774,49111.0
2022-05-23 11:30:00,49.11,49.28,48.43,48.53,97019.0,46.9774,47.14,46.3269,46.4226,97019.0
2022-05-23 12:00:00,48.53,48.79,48.17,48.76,110042.0,46.4226,46.6713,46.0782,46.6426,110042.0
2022-05-23 12:30:00,48.73,48.74,48.31,48.44,53910.0,46.6139,46.6234,46.2121,46.3365,53910.0
2022-05-23 13:00:00,48.43,48.43,47.63,47.9,192142.0,46.3269,46.3269,45.5616,45.8199,192142.0
2022-05-23 13:30:00,47.97,48.51,47.87,48.49,131080.0,45.8869,46.4034,45.7912,46.3843,131080.0
2022-05-23 14:00:00,48.52,48.86,48.39,48.76,51566.0,46.413,46.7382,46.2886,46.6426,51566.0
2022-05-23 14:30:00,48.78,49.06,48.73,48.86,66216.0,46.6617,46.9295,46.6139,46.7382,66216.0
2022-05-23 15:00:00,48.87,49.19,48.73,48.75,64058.0,46.7478,47.0539,46.6139,46.633,64058.0
2022-05-23 15:30:00,48.73,48.8,48.43,48.65,118626.0,46.6139,46.6808,46.3269,46.5373,118626.0
2022-05-24 09:30:00,48.85,50.2,47.95,50.01,400132.0,46.7287,48.02,45.8677,47.8383,400132.0
2022-05-24 10:00:00,50.01,50.3,49.0,49.63,364270.0,47.8383,48.1157,46.8722,47.4748,364270.0
2022-05-24 10:30:00,49.6,50.08,49.46,50.06,188286.0,47.4461,47.9053,47.3122,47.8861,188286.0
2022-05-24 11:00:00,50.05,50.24,49.68,50.04,101928.0,47.8766,48.0583,47.5226,47.867,101928.0
2022-05-24 11:30:00,50.06,50.79,49.79,50.48,156908.0,47.8861,48.5844,47.6278,48.2879,156908.0
2022-05-24 12:00:00,50.43,50.64,50.0,50.07,99019.0,48.2401,48.4409,47.8287,47.8957,99019.0
2022-05-24 12:30:00,50.12,50.22,49.79,49.8,45434.0,47.9435,48.0392,47.6278,47.6374,45434.0
2022-05-24 13:00:00,49.78,49.78,49.35,49.6,98809.0,47.6183,47.6183,47.207,47.4461,98809.0
2022-05-24 13:30:00,49.57,49.89,49.47,49.6,55052.0,47.4174,47.7235,47.3217,47.4461,55052.0
2022-05-24 14:00:00,49.66,50.1,49.49,49.96,43232.0,47.5035,47.9244,47.3409,47.7905,43232.0
2022-05-24 14:30:00,49.91,50.03,49.02,49.36,84622.0,47.7426,47.8574,46.8913,47.2165,84622.0
2022-05-24 15:00:00,49.35,50.4,49.35,50.31,167881.0,47.207,48.2114,47.207,48.1253,167881.0
2022-05-24 15:30:00,50.31,50.49,50.08,50.1,165555.0,48.1253,48.2974,47.9053,47.9244,165555.0
2022-05-25 09:30:00,48.84,49.8,48.79,48.97,134568.0,46.7191,47.6374,46.6713,46.8435,134568.0
2022-05-25 10:00:00,48.99,49.32,48.57,48.61,139829.0,46.8626,47.1783,46.4608,46.4991,139829.0
2022-05-25 10:30:00,48.58,48.87,48.4,48.52,78556.0,46.4704,46.7478,46.2982,46.413,78556.0
2022-05-25 11:00:00,48.6,48.86,48.42,48.84,60617.0,46.4895,46.7382,46.3173,46.7191,60617.0
2022-05-25 11:30:00,48.79,48.86,48.18,48.63,150329.0,46.6713,46.7382,46.0878,46.5182,150329.0
2022-05-25 12:00:00,48.62,48.92,48.55,48.73,87225.0,46.5087,46.7956,46.4417,46.6139,87225.0
2022-05-25 12:30:00,48.75,48.85,48.36,48.78,75709.0,46.633,46.7287,46.2599,46.6617,75709.0
2022-05-25 13:00:00,48.73,49.53,48.58,49.51,115001.0,46.6139,47.3791,46.4704,47.36,115001.0
2022-05-25 13:30:00,49.5,49.56,49.22,49.37,55189.0,47.3504,47.4078,47.0826,47.2261,55189.0
2022-05-25 14:00:00,49.46,49.94,49.01,49.56,114369.0,47.3122,47.7713,46.8817,47.4078,114369.0
2022-05-25 14:30:00,49.55,49.65,49.2,49.35,97464.0,47.3983,47.4939,47.0635,47.207,97464.0
2022-05-25 15:00:00,49.37,49.75,49.34,49.6,75236.0,47.2261,47.5896,47.1974,47.4461,75236.0
2022-05-25 15:30:00,49.66,49.68,49.42,49.65,119038.0,47.5035,47.5226,47.2739,47.4939,119038.0
2022-05-26 09:30:00,49.09,50.17,48.94,49.92,193632.0,46.9582,47.9913,46.8148,47.7522,193632.0
2022-05-26 10:00:00,49.94,50.32,49.82,49.96,197252.0,47.7713,48.1348,47.6565,47.7905,197252.0
2022-05-26 10:30:00,49.97,50.01,49.39,49.5,118304.0,47.8,47.8383,47.2452,47.3504,118304.0
2022-05-26 11:00:00,49.52,49.54,49.16,49.46,100755.0,47.3696,47.3887,47.0252,47.3122,100755.0
2022-05-26 11:30:00,49.44,49.53,48.91,49.01,89609.0,47.293,47.3791,46.7861,46.8817,89609.0
2022-05-26 12:00:00,49.04,49.23,48.9,49.02,31122.0,46.9104,47.0922,46.7765,46.8913,31122.0
2022-05-26 12:30:00,49.02,49.21,48.81,49.06,38736.0,46.8913,47.073,46.6904,46.9295,38736.0
2022-05-26 13:00:00,49.11,49.3,48.75,48.78,74679.0,46.9774,47.1591,46.633,46.6617,74679.0
2022-05-26 13:30:00,48.74,48.76,48.34,48.45,76553.0,46.6234,46.6426,46.2408,46.346,76553.0
2022-05-26 14:00:00,48.46,48.7,48.37,48.52,79312.0,46.3556,46.5852,46.2695,46.413,79312.0
2022-05-26 14:30:00,48.52,48.94,48.51,48.93,43511.0,46.413,46.8148,46.4034,46.8052,43511.0
2022-05-26 15:00:00,48.94,49.2,48.9,49.03,75568.0,46.8148,47.0635,46.7765,46.9008,75568.0
2022-05-26 15:30:00,49.05,49.26,49.0,49.07,102922.0,46.92,47.1209,46.8722,46.9391,102922.0
2022-05-27 09:30:00,49.8,50.16,48.76,49.59,387233.0,47.6374,47.9818,46.6426,47.4365,387233.0
2022-05-27 10:00:00,49.58,49.64,48.81,49.06,212731.0,47.427,47.4844,46.6904,46.9295,212731.0
2022-05-27 10:30:00,49.05,49.44,48.93,48.95,67945.0,46.92,47.293,46.8052,46.8243,67945.0
2022-05-27 11:00:00,48.95,49.01,48.63,48.87,109572.0,46.8243,46.8817,46.5182,46.7478,109572.0
2022-05-27 11:30:00,48.87,48.98,48.68,48.92,63257.0,46.7478,46.853,46.566,46.7956,63257.0
2022-05-27 12:00:00,48.9,49.02,48.67,48.78,38224.0,46.7765,46.8913,46.5565,46.6617,38224.0
2022-05-27 12:30:00,48.76,48.89,48.59,48.87,61931.0,46.6426,46.7669,46.48,46.7478,61931.0
2022-05-27 13:00:00,48.9,49.15,48.82,48.91,48099.0,46.7765,47.0156,46.7,46.7861,48099.0
2022-05-27 13:30:00,48.91,49.13,48.74,49.11,43764.0,46.7861,46.9965,46.6234,46.9774,43764.0
2022-05-27 14:00:00,49.1,49.31,49.01,49.01,44588.0,46.9678,47.1687,46.8817,46.8817,44588.0
2022-05-27 14:30:00,49.0,49.11,48.89,49.08,38897.0,46.8722,46.9774,46.7669,46.9487,38897.0
2022-05-27 15:00:00,49.07,49.26,49.05,49.26,52972.0,46.9391,47.1209,46.92,47.1209,52972.0
2022-05-27 15:30:00,49.23,49.45,49.1,49.36,122308.0,47.0922,47.3026,46.9678,47.2165,122308.0
2022-05-31 09:30:00,49.17,50.64,48.98,49.2,212507.0,47.0348,48.4409,46.853,47.0635,212507.0
2022-05-31 10:00:00,49.14,49.15,48.39,48.6,159815.0,47.0061,47.0156,46.2886,46.4895,159815.0
2022-05-31 10:30:00,48.5,49.0,48.41,48.97,55317.0,46.3939,46.8722,46.3078,46.8435,55317.0
2022-05-31 11:00:00,48.97,49.03,48.02,48.05,54949.0,46.8435,46.9008,45.9347,45.9634,54949.0
2022-05-31 11:30:00,48.01,48.27,47.73,48.11,93027.0,45.9251,46.1739,45.6573,46.0208,93027.0
2022-05-31 12:00:00,48.17,48.34,47.98,48.22,44212.0,46.0782,46.2408,45.8964,46.126,44212.0
2022-05-31 12:30:00,48.17,48.53,48.12,48.37,34358.0,46.0782,46.4226,46.0304,46.2695,34358.0
2022-05-31 13:00:00,48.38,48.48,47.88,47.95,53350.0,46.2791,46.3747,45.8008,45.8677,53350.0
2022-05-31 13:30:00,47.94,48.16,47.68,47.72,73946.0,45.8582,46.0686,45.6095,45.6477,73946.0
2022-05-31 14:00:00,47.71,47.76,47.44,47.54,64313.0,45.6382,45.686,45.3799,45.4756,64313.0
2022-05-31 14:30:00,47.55,47.61,46.71,46.75,106512.0,45.4851,45.5425,44.6816,44.7199,106512.0
2022-05-31 15:00:00,46.81,46.98,46.5,46.92,127615.0,44.7773,44.9399,44.4807,44.8825,127615.0
2022-05-31 15:30:00,46.95,47.39,46.95,47.09,161679.0,44.9112,45.3321,44.9112,45.0451,161679.0
2022-06-01 09:30:00,47.97,48.7,47.18,47.21,302873.0,45.8869,46.5852,45.1312,45.1599,302873.0
2022-06-01 10:00:00,47.2,47.28,46.77,46.94,119816.0,45.1503,45.2268,44.739,44.9016,119816.0
2022-06-01 10:30:00,46.97,47.61,46.64,47.51,147509.0,44.9303,45.5425,44.6146,45.4469,147509.0
2022-06-01 11:00:00,47.52,47.71,47.13,47.21,108203.0,45.4564,45.6382,45.0834,45.1599,108203.0
2022-06-01 11:30:00,47.23,47.41,46.94,47.35,76671.0,45.179,45.3512,44.9016,45.2938,76671.0
2022-06-01 12:00:00,47.36,48.37,47.36,48.01,92109.0,45.3034,46.2695,45.3034,45.9251,92109.0
2022-06-01 12:30:00,48.02,48.23,47.83,48.0,83634.0,45.9347,46.1356,45.753,45.9156,83634.0
2022-06-01 13:00:00,48.07,48.35,47.66,47.68,66746.0,45.9825,46.2504,45.5903,45.6095,66746.0
2022-06-01 13:30:00,47.72,48.12,47.62,47.83,147860.0,45.6477,46.0304,45.5521,45.753,147860.0
2022-06-01 14:00:00,47.79,48.06,47.57,47.89,43487.0,45.7147,45.973,45.5042,45.8104,43487.0
2022-06-01 14:30:00,47.94,48.3,47.8,47.84,74389.0,45.8582,46.2025,45.7243,45.7625,74389.0
2022-06-01 15:00:00,47.88,48.15,47.75,47.96,46671.0,45.8008,46.0591,45.6764,45.8773,46671.0
2022-06-01 15:30:00,47.93,47.96,47.64,47.74,112919.0,45.8486,45.8773,45.5712,45.6669,112919.0
2022-06-02 09:30:00,49.2,50.5,49.05,50.13,442775.0,47.0635,48.307,46.92,47.9531,442775.0
2022-06-02 10:00:00,50.17,51.97,50.07,50.96,408073.0,47.9913,49.7132,47.8957,48.747,408073.0
2022-06-02 10:30:00,51.0,51.6,50.98,51.27,150688.0,48.7853,49.3592,48.7662,49.0436,150688.0
2022-06-02 11:00:00,51.31,51.56,50.95,51.19,100495.0,49.0818,49.321,48.7375,48.967,100495.0
2022-06-02 11:30:00,51.22,52.13,51.02,51.64,94888.0,48.9957,49.8662,48.8044,49.3975,94888.0
2022-06-02 12:00:00,51.67,51.85,51.44,51.61,50305.0,49.4262,49.5984,49.2062,49.3688,50305.0
2022-06-02 12:30:00,51.59,52.06,51.53,52.03,128341.0,49.3497,49.7993,49.2923,49.7706,128341.0
2022-06-02 13:00:00,52.01,52.07,51.42,51.65,55235.0,49.7514,49.8088,49.1871,49.4071,55235.0
2022-06-02 13:30:00,51.62,51.84,51.39,51.56,38190.0,49.3784,49.5888,49.1584,49.321,38190.0
2022-06-02 14:00:00,51.57,51.82,51.48,51.71,35444.0,49.3305,49.5697,49.2445,49.4645,35444.0
2022-06-02 14:30:00,51.69,52.18,51.59,52.03,69530.0,49.4453,49.9141,49.3497,49.7706,69530.0
2022-06-02 15:00:00,52.01,52.39,51.82,51.95,142968.0,49.7514,50.1149,49.5697,49.694,142968.0
2022-06-02 15:30:00,51.95,52.01,51.73,51.89,110359.0,49.694,49.7514,49.4836,49.6367,110359.0
2022-06-03 09:30:00,50.53,51.58,50.2,51.57,280541.0,48.3357,49.3401,48.02,49.3305,280541.0
2022-06-03 10:00:00,51.52,51.61,50.39,50.45,187397.0,49.2827,49.3688,48.2018,48.2592,187397.0
2022-06-03 10:30:00,50.38,50.76,49.87,50.07,97476.0,48.1922,48.5557,47.7044,47.8957,97476.0
2022-06-03 11:00:00,50.06,50.06,49.36,49.47,85959.0,47.8861,47.8861,47.2165,47.3217,85959.0
2022-06-03 11:30:00,49.49,49.64,49.23,49.64,80726.0,47.3409,47.4844,47.0922,47.4844,80726.0
2022-06-03 12:00:00,49.67,49.68,49.15,49.55,39937.0,47.5131,47.5226,47.0156,47.3983,39937.0
2022-06-03 12:30:00,49.57,49.82,49.35,49.63,33071.0,47.4174,47.6565,47.207,47.4748,33071.0
2022-06-03 13:00:00,49.63,49.77,49.25,49.51,22554.0,47.4748,47.6087,47.1113,47.36,22554.0
2022-06-03 13:30:00,49.5,49.62,49.31,49.55,103234.0,47.3504,47.4652,47.1687,47.3983,103234.0
2022-06-03 14:00:00,49.59,49.88,49.35,49.74,24135.0,47.4365,47.7139,47.207,47.58,24135.0
2022-06-03 14:30:00,49.76,49.94,49.61,49.71,50623.0,47.5991,47.7713,47.4557,47.5513,50623.0
2022-06-03 15:00:00,49.72,49.8,49.3,49.66,26639.0,47.5609,47.6374,47.1591,47.5035,26639.0
2022-06-03 15:30:00,49.64,49.64,49.38,49.45,126460.0,47.4844,47.4844,47.2356,47.3026,126460.0
2022-06-06 09:30:00,50.36,50.64,49.09,49.29,182428.0,48.1731,48.4409,46.9582,47.1496,182428.0
2022-06-06 10:00:00,49.26,49.37,48.54,48.66,121715.0,47.1209,47.2261,46.4321,46.5469,121715.0
2022-06-06 10:30:00,48.65,48.78,48.29,48.68,134064.0,46.5373,46.6617,46.193,46.566,134064.0
2022-06-06 11:00:00,48.65,48.83,48.02,48.27,133612.0,46.5373,46.7095,45.9347,46.1739,133612.0
2022-06-06 11:30:00,48.28,48.54,48.21,48.29,72269.0,46.1834,46.4321,46.1165,46.193,72269.0
2022-06-06 12:00:00,48.32,48.35,47.87,47.89,77694.0,46.2217,46.2504,45.7912,45.8104,77694.0
2022-06-06 12:30:00,47.87,48.2,47.8,48.12,52573.0,45.7912,46.1069,45.7243,46.0304,52573.0
2022-06-06 13:00:00,48.09,48.19,47.9,48.12,24831.0,46.0017,46.0973,45.8199,46.0304,24831.0
2022-06-06 13:30:00,48.11,48.58,48.11,48.36,30367.0,46.0208,46.4704,46.0208,46.2599,30367.0
2022-06-06 14:00:00,48.38,48.4,48.0,48.07,24744.0,46.2791,46.2982,45.9156,45.9825,24744.0
2022-06-06 14:30:00,48.05,48.11,47.9,48.01,27845.0,45.9634,46.0208,45.8199,45.9251,27845.0
2022-06-06 15:00:00,48.03,48.03,47.62,48.0,58477.0,45.9443,45.9443,45.5521,45.9156,58477.0
2022-06-06 15:30:00,47.98,48.44,47.91,48.41,117740.0,45.8964,46.3365,45.8295,46.3078,117740.0
2022-06-07 09:30:00,48.16,49.34,47.95,48.93,236777.0,46.0686,47.1974,45.8677,46.8052,236777.0
2022-06-07 10:00:00,48.95,49.7,48.7,48.86,301705.0,46.8243,47.5418,46.5852,46.7382,301705.0
2022-06-07 10:30:00,48.88,49.4,48.68,48.84,140835.0,46.7574,47.2548,46.566,46.7191,140835.0
2022-06-07 11:00:00,48.85,48.91,48.3,48.42,78778.0,46.7287,46.7861,46.2025,46.3173,78778.0
2022-06-07 11:30:00,48.46,48.54,48.02,48.27,67382.0,46.3556,46.4321,45.9347,46.1739,67382.0
2022-06-07 12:00:00,48.35,48.45,48.12,48.43,43945.0,46.2504,46.346,46.0304,46.3269,43945.0
2022-06-07 12:30:00,48.44,48.73,48.41,48.6,48976.0,46.3365,46.6139,46.3078,46.4895,48976.0
2022-06-07 13:00:00,48.6,48.66,48.41,48.47,41135.0,46.4895,46.5469,46.3078,46.3652,41135.0
2022-06-07 13:30:00,48.51,48.93,48.49,48.65,35124.0,46.4034,46.8052,46.3843,46.5373,35124.0
2022-06-07 14:00:00,48.68,48.68,48.35,48.56,31210.0,46.566,46.566,46.2504,46.4513,31210.0
2022-06-07 14:30:00,48.53,49.02,48.52,49.02,41423.0,46.4226,46.8913,46.413,46.8913,41423.0
2022-06-07 15:00:00,49.03,49.3,49.01,49.11,76543.0,46.9008,47.1591,46.8817,46.9774,76543.0
2022-06-07 15:30:00,49.08,49.31,48.96,49.27,81206.0,46.9487,47.1687,46.8339,47.1304,81206.0
2022-06-08 09:30:00,48.7,48.91,48.1,48.44,173611.0,46.5852,46.7861,46.0112,46.3365,173611.0
2022-06-08 10:00:00,48.39,48.71,48.17,48.61,63214.0,46.2886,46.5947,46.0782,46.4991,63214.0
2022-06-08 10:30:00,48.64,49.21,48.64,49.06,140354.0,46.5278,47.073,46.5278,46.9295,140354.0
2022-06-08 11:00:00,49.07,49.58,49.01,49.39,82479.0,46.9391,47.427,46.8817,47.2452,82479.0
2022-06-08 11:30:00,49.38,49.76,49.38,49.55,73071.0,47.2356,47.5991,47.2356,47.3983,73071.0
2022-06-08 12:00:00,49.56,49.56,49.13,49.24,69041.0,47.4078,47.4078,46.9965,47.1017,69041.0
2022-06-08 12:30:00,49.25,49.28,48.7,48.88,60403.0,47.1113,47.14,46.5852,46.7574,60403.0
2022-06-08 13:00:00,48.91,49.09,48.7,48.8,56308.0,46.7861,46.9582,46.5852,46.6808,56308.0
2022-06-08 13:30:00,48.8,48.85,48.44,48.65,37555.0,46.6808,46.7287,46.3365,46.5373,37555.0
2022-06-08 14:00:00,48.64,49.04,48.61,48.8,50063.0,46.5278,46.9104,46.4991,46.6808,50063.0
2022-06-08 14:30:00,48.8,48.99,48.71,48.77,77960.0,46.6808,46.8626,46.5947,46.6521,77960.0
2022-06-08 15:00:00,48.77,48.86,48.56,48.77,54200.0,46.6521,46.7382,46.4513,46.6521,54200.0
2022-06-08 15:30:00,48.79,48.91,48.52,48.67,94010.0,46.6713,46.7861,46.413,46.5565,94010.0
2022-06-09 09:30:00,47.9,48.24,45.93,46.33,253962.0,45.8199,46.1452,43.9355,44.3181,253962.0
2022-06-09 10:00:00,46.4,46.49,45.83,46.06,161805.0,44.3851,44.4711,43.8398,44.0598,161805.0
2022-06-09 10:30:00,46.04,46.15,45.61,45.8,121696.0,44.0407,44.1459,43.6294,43.8111,121696.0
2022-06-09 11:00:00,45.76,45.89,45.22,45.44,101202.0,43.7728,43.8972,43.2563,43.4667,101202.0
2022-06-09 11:30:00,45.45,45.83,45.41,45.78,69115.0,43.4763,43.8398,43.438,43.792,69115.0
2022-06-09 12:00:00,45.76,45.93,45.48,45.76,58784.0,43.7728,43.9355,43.505,43.7728,58784.0
2022-06-09 12:30:00,45.76,46.27,45.76,46.1,72612.0,43.7728,44.2607,43.7728,44.0981,72612.0
2022-06-09 13:00:00,46.1,46.31,46.05,46.26,58877.0,44.0981,44.299,44.0503,44.2511,58877.0
2022-06-09 13:30:00,46.25,46.25,45.76,46.0,50982.0,44.2416,44.2416,43.7728,44.0024,50982.0
2022-06-09 14:00:00,45.99,45.99,45.6,45.76,41157.0,43.9929,43.9929,43.6198,43.7728,41157.0
2022-06-09 14:30:00,45.75,46.02,45.68,45.84,66171.0,43.7633,44.0216,43.6963,43.8494,66171.0
2022-06-09 15:00:00,45.85,45.93,45.26,45.26,110818.0,43.8589,43.9355,43.2946,43.2946,110818.0
2022-06-09 15:30:00,45.25,45.41,44.9,44.92,227289.0,43.285,43.438,42.9502,42.9693,227289.0
2022-06-10 09:30:00,43.78,44.56,42.84,44.55,418725.0,41.8788,42.625,40.9797,42.6154,418725.0
2022-06-10 10:00:00,44.56,45.22,44.15,45.2,411768.0,42.625,43.2563,42.2328,43.2372,411768.0
2022-06-10 10:30:00,45.17,47.12,45.14,46.88,467127.0,43.2085,45.0738,43.1798,44.8442,467127.0
2022-06-10 11:00:00,46.86,47.11,46.47,46.64,235979.0,44.8251,45.0642,44.452,44.6146,235979.0
2022-06-10 11:30:00,46.73,47.45,46.73,47.4,189575.0,44.7007,45.3895,44.7007,45.3416,189575.0
2022-06-10 12:00:00,47.43,48.78,47.33,48.76,240926.0,45.3703,46.6617,45.2747,46.6426,240926.0
2022-06-10 12:30:00,48.75,48.88,48.21,48.53,266842.0,46.633,46.7574,46.1165,46.4226,266842.0
2022-06-10 13:00:00,48.51,48.94,48.31,48.94,155558.0,46.4034,46.8148,46.2121,46.8148,155558.0
2022-06-10 13:30:00,48.94,49.1,48.57,48.65,120651.0,46.8148,46.9678,46.4608,46.5373,120651.0
2022-06-10 14:00:00,48.63,49.65,48.44,49.58,181006.0,46.5182,47.4939,46.3365,47.427,181006.0
2022-06-10 14:30:00,49.58,49.86,49.36,49.46,128678.0,47.427,47.6948,47.2165,47.3122,128678.0
2022-06-10 15:00:00,49.43,49.72,49.26,49.64,101501.0,47.2835,47.5609,47.1209,47.4844,101501.0
2022-06-10 15:30:00,49.63,49.63,48.76,49.17,544277.0,47.4748,47.4748,46.6426,47.0348,544277.0
2022-06-13 09:30:00,45.2,46.15,44.64,44.66,668697.0,43.2372,44.1459,42.7015,42.7206,668697.0
2022-06-13 10:00:00,44.65,45.11,43.5,43.61,265984.0,42.7111,43.1511,41.611,41.7162,265984.0
2022-06-13 10:30:00,43.6,43.68,43.1,43.28,158783.0,41.7066,41.7832,41.2284,41.4005,158783.0
2022-06-13 11:00:00,43.19,43.61,43.06,43.42,78148.0,41.3145,41.7162,41.1901,41.5345,78148.0
2022-06-13 11:30:00,43.47,43.98,43.27,43.85,134331.0,41.5823,42.0701,41.391,41.9458,134331.0
2022-06-13 12:00:00,43.83,44.58,43.73,44.58,94371.0,41.9267,42.6441,41.831,42.6441,94371.0
2022-06-13 12:30:00,44.57,44.72,43.83,43.92,137704.0,42.6345,42.778,41.9267,42.0128,137704.0
2022-06-13 13:00:00,43.91,44.19,43.82,44.06,42326.0,42.0032,42.271,41.9171,42.1467,42326.0
2022-06-13 13:30:00,44.13,44.45,43.86,44.41,48185.0,42.2136,42.5197,41.9554,42.4815,48185.0
2022-06-13 14:00:00,44.39,44.39,43.75,43.84,116105.0,42.4623,42.4623,41.8501,41.9362,116105.0
2022-06-13 14:30:00,43.81,44.11,43.35,43.36,127479.0,41.9075,42.1945,41.4675,41.4771,127479.0
2022-06-13 15:00:00,43.32,43.52,42.85,42.88,373792.0,41.4388,41.6301,40.9892,41.0179,373792.0
2022-06-13 15:30:00,42.88,43.29,42.88,42.94,247765.0,41.0179,41.4101,41.0179,41.0753,247765.0
2022-06-14 09:30:00,43.1,43.1,41.82,41.9,315504.0,41.2284,41.2284,40.0039,40.0805,315504.0
2022-06-14 10:00:00,41.87,42.08,41.36,41.58,243917.0,40.0518,40.2527,39.5639,39.7744,243917.0
2022-06-14 10:30:00,41.59,42.04,41.5,41.57,150868.0,39.7839,40.2144,39.6978,39.7648,150868.0
2022-06-14 11:00:00,41.55,41.68,40.91,41.11,155120.0,39.7457,39.87,39.1335,39.3248,155120.0
2022-06-14 11:30:00,41.08,41.08,40.5,40.75,408798.0,39.2961,39.2961,38.7413,38.9804,408798.0
2022-06-14 12:00:00,40.72,41.07,40.59,40.8,131347.0,38.9517,39.2865,38.8274,39.0282,131347.0
2022-06-14 12:30:00,40.72,40.86,40.6,40.79,46628.0,38.9517,39.0856,38.8369,39.0187,46628.0
2022-06-14 13:00:00,40.79,41.09,40.63,40.79,92506.0,39.0187,39.3056,38.8656,39.0187,92506.0
2022-06-14 13:30:00,40.75,40.79,40.41,40.5,124446.0,38.9804,39.0187,38.6552,38.7413,124446.0
2022-06-14 14:00:00,40.47,40.74,40.44,40.55,70160.0,38.7126,38.9708,38.6839,38.7891,70160.0
2022-06-14 14:30:00,40.52,40.52,40.04,40.05,168840.0,38.7604,38.7604,38.3012,38.3108,168840.0
2022-06-14 15:00:00,40.03,40.22,39.85,40.15,187019.0,38.2917,38.4734,38.1195,38.4065,187019.0
2022-06-14 15:30:00,40.16,41.07,40.15,40.68,234463.0,38.416,39.2865,38.4065,38.9135,234463.0
2022-06-15 09:30:00,42.59,43.2,41.9,41.93,486782.0,40.7405,41.324,40.0805,40.1092,486782.0
2022-06-15 10:00:00,41.93,41.98,41.38,41.79,217606.0,40.1092,40.157,39.5831,39.9752,217606.0
2022-06-15 10:30:00,41.78,41.89,40.72,40.84,152619.0,39.9657,40.0709,38.9517,39.0665,152619.0
2022-06-15 11:00:00,40.87,40.88,40.54,40.69,134369.0,39.0952,39.1048,38.7795,38.923,134369.0
2022-06-15 11:30:00,40.69,40.82,40.33,40.52,118918.0,38.923,39.0474,38.5786,38.7604,118918.0
2022-06-15 12:00:00,40.57,40.74,40.38,40.61,87175.0,38.8082,38.9708,38.6265,38.8465,87175.0
2022-06-15 12:30:00,40.65,40.7,40.08,40.1,80319.0,38.8848,38.9326,38.3395,38.3586,80319.0
2022-06-15 13:00:00,40.11,40.34,39.93,40.32,115567.0,38.3682,38.5882,38.196,38.5691,115567.0
2022-06-15 13:30:00,40.31,40.68,40.08,40.51,63795.0,38.5595,38.9135,38.3395,38.7508,63795.0
2022-06-15 14:00:00,40.42,41.18,39.71,40.62,571915.0,38.6647,39.3917,37.9856,38.8561,571915.0
2022-06-15 14:30:00,40.59,42.88,39.86,41.46,1270695.0,38.8274,41.0179,38.1291,39.6596,1270695.0
2022-06-15 15:00:00,41.47,42.83,41.36,42.76,277650.0,39.6691,40.9701,39.5639,40.9031,277650.0
2022-06-15 15:30:00,42.74,42.77,41.77,41.9,262637.0,40.884,40.9127,39.9561,40.0805,262637.0
2022-06-16 09:30:00,41.2,41.69,40.73,40.78,374190.0,39.4109,39.8796,38.9613,39.0091,374190.0
2022-06-16 10:00:00,40.78,41.0,39.95,40.62,250133.0,39.0091,39.2196,38.2152,38.8561,250133.0
2022-06-16 10:30:00,40.62,41.12,40.52,40.98,121436.0,38.8561,39.3343,38.7604,39.2004,121436.0
2022-06-16 11:00:00,40.96,43.25,40.95,42.72,447047.0,39.1813,41.3718,39.1717,40.8649,447047.0
2022-06-16 11:30:00,42.72,43.46,42.47,43.35,275681.0,40.8649,41.5727,40.6257,41.4675,275681.0
2022-06-16 12:00:00,43.37,44.2,43.06,44.13,227903.0,41.4866,42.2806,41.1901,42.2136,227903.0
2022-06-16 12:30:00,44.03,44.24,43.53,43.71,340706.0,42.118,42.3189,41.6397,41.8119,340706.0
2022-06-16 13:00:00,43.72,43.85,43.17,43.42,166664.0,41.8214,41.9458,41.2953,41.5345,166664.0
2022-06-16 13:30:00,43.42,43.44,43.0,43.04,246916.0,41.5345,41.5536,41.1327,41.171,246916.0
2022-06-16 14:00:00,43.02,43.29,42.85,43.13,128051.0,41.1518,41.4101,40.9892,41.2571,128051.0
2022-06-16 14:30:00,43.14,43.38,42.98,43.33,93232.0,41.2666,41.4962,41.1136,41.4484,93232.0
2022-06-16 15:00:00,43.3,43.89,43.28,43.71,155945.0,41.4197,41.9841,41.4005,41.8119,155945.0
2022-06-16 15:30:00,43.7,43.85,43.34,43.57,230943.0,41.8023,41.9458,41.4579,41.678,230943.0
2022-06-17 09:30:00,43.41,43.65,42.4,42.74,247112.0,41.5249,41.7545,40.5588,40.884,247112.0
2022-06-17 10:00:00,42.68,42.68,41.96,42.47,140067.0,40.8266,40.8266,40.1379,40.6257,140067.0
2022-06-17 10:30:00,42.51,42.67,41.92,42.06,109550.0,40.664,40.817,40.0996,40.2335,109550.0
2022-06-17 11:00:00,42.02,42.38,41.86,42.25,118916.0,40.1953,40.5396,40.0422,40.4153,118916.0
2022-06-17 11:30:00,42.28,43.02,42.28,42.57,116705.0,40.444,41.1518,40.444,40.7214,116705.0
2022-06-17 12:00:00,42.57,42.76,42.38,42.73,57625.0,40.7214,40.9031,40.5396,40.8744,57625.0
2022-06-17 12:30:00,42.75,42.75,42.17,42.34,36091.0,40.8936,40.8936,40.3387,40.5014,36091.0
2022-06-17 13:00:00,42.31,42.64,41.91,42.05,88361.0,40.4727,40.7883,40.09,40.224,88361.0
2022-06-17 13:30:00,42.05,42.33,41.85,42.2,57071.0,40.224,40.4918,40.0326,40.3674,57071.0
2022-06-17 14:00:00,42.21,42.62,42.08,42.42,66711.0,40.377,40.7692,40.2527,40.5779,66711.0
2022-06-17 14:30:00,42.4,42.61,42.32,42.35,44733.0,40.5588,40.7596,40.4822,40.5109,44733.0
2022-06-17 15:00:00,42.35,42.54,42.07,42.42,93443.0,40.5109,40.6927,40.2431,40.5779,93443.0
2022-06-17 15:30:00,42.44,42.57,42.28,42.43,131376.0,40.597,40.7214,40.444,40.5875,131376.0
2022-06-21 09:30:00,42.41,43.39,41.98,43.27,252584.0,40.5683,41.5058,40.157,41.391,252584.0
2022-06-21 10:00:00,43.27,43.56,43.08,43.37,160252.0,41.391,41.6684,41.2092,41.4866,160252.0
2022-06-21 10:30:00,43.37,44.1,43.37,43.63,372626.0,41.4866,42.1849,41.4866,41.7353,372626.0
2022-06-21 11:00:00,43.61,43.72,42.99,43.59,189913.0,41.7162,41.8214,41.1231,41.6971,189913.0
2022-06-21 11:30:00,43.57,43.69,43.08,43.28,72124.0,41.678,41.7927,41.2092,41.4005,72124.0
2022-06-21 12:00:00,43.31,43.49,42.92,43.13,64578.0,41.4292,41.6014,41.0562,41.2571,64578.0
2022-06-21 12:30:00,43.02,43.55,42.84,43.45,63516.0,41.1518,41.6588,40.9797,41.5632,63516.0
2022-06-21 13:00:00,43.44,43.57,43.24,43.41,38155.0,41.5536,41.678,41.3623,41.5249,38155.0
2022-06-21 13:30:00,43.42,43.44,42.98,43.18,38206.0,41.5345,41.5536,41.1136,41.3049,38206.0
2022-06-21 14:00:00,43.18,43.44,43.14,43.25,41496.0,41.3049,41.5536,41.2666,41.3718,41496.0
2022-06-21 14:30:00,43.28,43.58,42.95,42.95,52721.0,41.4005,41.6875,41.0849,41.0849,52721.0
2022-06-21 15:00:00,42.94,43.17,42.92,43.0,55969.0,41.0753,41.2953,41.0562,41.1327,55969.0
2022-06-21 15:30:00,43.01,43.04,42.81,42.88,90512.0,41.1423,41.171,40.951,41.0179,90512.0
2022-06-22 09:30:00,42.84,44.18,41.8,43.62,788879.0,40.9797,42.2615,39.9848,41.7258,788879.0
2022-06-22 10:00:00,43.62,43.99,42.88,43.82,281803.0,41.7258,42.0797,41.0179,41.9171,281803.0
2022-06-22 10:30:00,43.79,43.79,42.74,43.01,193725.0,41.8884,41.8884,40.884,41.1423,193725.0
2022-06-22 11:00:00,43.03,43.04,42.48,42.53,210726.0,41.1614,41.171,40.6353,40.6831,210726.0
2022-06-22 11:30:00,42.53,42.7,42.03,42.09,71794.0,40.6831,40.8457,40.2048,40.2622,71794.0
2022-06-22 12:00:00,42.07,42.27,41.8,41.86,50535.0,40.2431,40.4344,39.9848,40.0422,50535.0
2022-06-22 12:30:00,41.83,42.3,41.82,42.04,48483.0,40.0135,40.4631,40.0039,40.2144,48483.0
2022-06-22 13:00:00,42.07,42.11,41.87,42.06,77314.0,40.2431,40.2814,40.0518,40.2335,77314.0
2022-06-22 13:30:00,42.01,42.7,41.99,42.6,137815.0,40.1857,40.8457,40.1666,40.7501,137815.0
2022-06-22 14:00:00,42.6,42.75,42.35,42.4,66593.0,40.7501,40.8936,40.5109,40.5588,66593.0
2022-06-22 14:30:00,42.38,42.44,42.05,42.14,74451.0,40.5396,40.597,40.224,40.31,74451.0
2022-06-22 15:00:00,42.11,42.25,41.94,42.09,101476.0,40.2814,40.4153,40.1187,40.2622,101476.0
2022-06-22 15:30:00,42.07,42.26,41.69,41.71,140197.0,40.2431,40.4248,39.8796,39.8987,140197.0
2022-06-23 09:30:00,41.31,42.3,40.77,41.89,530957.0,39.5161,40.4631,38.9995,40.0709,530957.0
2022-06-23 10:00:00,41.94,42.01,41.01,41.22,208690.0,40.1187,40.1857,39.2291,39.43,208690.0
2022-06-23 10:30:00,41.24,41.44,40.87,41.03,108326.0,39.4491,39.6404,39.0952,39.2483,108326.0
2022-06-23 11:00:00,41.02,41.04,40.08,40.08,126392.0,39.2387,39.2578,38.3395,38.3395,126392.0
2022-06-23 11:30:00,40.05,40.14,39.17,39.17,315703.0,38.3108,38.3969,37.469,37.469,315703.0
2022-06-23 12:00:00,39.17,39.31,38.42,38.45,249228.0,37.469,37.6029,36.7516,36.7803,249228.0
2022-06-23 12:30:00,38.43,38.53,38.08,38.12,153255.0,36.7612,36.8568,36.4264,36.4646,153255.0
2022-06-23 13:00:00,38.13,38.42,37.88,38.21,157636.0,36.4742,36.7516,36.235,36.5507,157636.0
2022-06-23 13:30:00,38.17,38.41,37.95,38.12,99447.0,36.5124,36.742,36.302,36.4646,99447.0
2022-06-23 14:00:00,38.16,38.38,37.8,37.96,175239.0,36.5029,36.7133,36.1585,36.3116,175239.0
2022-06-23 14:30:00,37.97,38.05,37.68,37.79,140265.0,36.3211,36.3977,36.0437,36.149,140265.0
2022-06-23 15:00:00,37.78,38.41,37.7,38.37,105903.0,36.1394,36.742,36.0629,36.7038,105903.0
2022-06-23 15:30:00,38.38,38.68,38.33,38.53,209090.0,36.7133,37.0003,36.6655,36.8568,209090.0
2022-06-24 09:30:00,38.76,38.92,37.85,38.18,448527.0,37.0768,37.2299,36.2063,36.522,448527.0
2022-06-24 10:00:00,38.18,39.97,38.18,39.87,509115.0,36.522,38.2343,36.522,38.1386,509115.0
2022-06-24 10:30:00,39.87,40.36,39.78,40.04,224329.0,38.1386,38.6073,38.0525,38.3012,224329.0
2022-06-24 11:00:00,40.01,40.37,40.0,40.35,148589.0,38.2725,38.6169,38.263,38.5978,148589.0
2022-06-24 11:30:00,40.37,40.46,40.18,40.3,123107.0,38.6169,38.703,38.4352,38.55,123107.0
2022-06-24 12:00:00,40.27,40.43,39.91,39.95,131958.0,38.5213,38.6743,38.1769,38.2152,131958.0
2022-06-24 12:30:00,39.92,40.04,39.78,39.96,118357.0,38.1865,38.3012,38.0525,38.2247,118357.0
2022-06-24 13:00:00,39.95,40.45,39.94,40.44,70454.0,38.2152,38.6934,38.2056,38.6839,70454.0
2022-06-24 13:30:00,40.44,40.5,40.16,40.28,113768.0,38.6839,38.7413,38.416,38.5308,113768.0
2022-06-24 14:00:00,40.3,40.61,40.3,40.6,84930.0,38.55,38.8465,38.55,38.8369,84930.0
2022-06-24 14:30:00,40.58,40.7,40.52,40.52,73655.0,38.8178,38.9326,38.7604,38.7604,73655.0
2022-06-24 15:00:00,40.53,40.58,40.24,40.41,90037.0,38.77,38.8178,38.4926,38.6552,90037.0
2022-06-24 15:30:00,40.4,40.63,40.34,40.49,196790.0,38.6456,38.8656,38.5882,38.7317,196790.0
2022-06-27 09:30:00,39.76,40.08,38.76,40.03,439575.0,38.0334,38.3395,37.0768,38.2917,439575.0
2022-06-27 10:00:00,40.07,40.17,39.04,39.22,230740.0,38.3299,38.4256,37.3447,37.5169,230740.0
2022-06-27 10:30:00,39.16,39.66,39.07,39.51,158947.0,37.4595,37.9377,37.3734,37.7943,158947.0
2022-06-27 11:00:00,39.51,39.74,39.18,39.74,214986.0,37.7943,38.0143,37.4786,38.0143,214986.0
2022-06-27 11:30:00,39.72,40.1,39.61,40.04,141851.0,37.9951,38.3586,37.8899,38.3012,141851.0
2022-06-27 12:00:00,40.04,40.11,39.75,39.84,115532.0,38.3012,38.3682,38.0238,38.1099,115532.0
2022-06-27 12:30:00,39.81,39.91,39.57,39.74,80768.0,38.0812,38.1769,37.8517,38.0143,80768.0
2022-06-27 13:00:00,39.73,39.91,39.44,39.59,77074.0,38.0047,38.1769,37.7273,37.8708,77074.0
2022-06-27 13:30:00,39.56,39.93,39.5,39.79,69717.0,37.8421,38.196,37.7847,38.0621,69717.0
2022-06-27 14:00:00,39.79,40.0,39.75,39.92,55249.0,38.0621,38.263,38.0238,38.1865,55249.0
2022-06-27 14:30:00,39.93,40.01,39.79,39.93,46599.0,38.196,38.2725,38.0621,38.196,46599.0
2022-06-27 15:00:00,39.9,40.17,39.69,40.06,88505.0,38.1673,38.4256,37.9664,38.3204,88505.0
2022-06-27 15:30:00,40.05,40.18,39.83,39.93,160287.0,38.3108,38.4352,38.1004,38.196,160287.0
2022-06-28 09:30:00,40.51,40.7,39.59,39.75,361859.0,38.7508,38.9326,37.8708,38.0238,361859.0
2022-06-28 10:00:00,39.75,40.2,39.45,39.67,243389.0,38.0238,38.4543,37.7369,37.9473,243389.0
2022-06-28 10:30:00,39.65,39.65,39.08,39.31,155507.0,37.9282,37.9282,37.3829,37.6029,155507.0
2022-06-28 11:00:00,39.33,39.5,38.99,39.05,130803.0,37.6221,37.7847,37.2968,37.3542,130803.0
2022-06-28 11:30:00,39.05,39.15,38.74,38.93,170210.0,37.3542,37.4499,37.0577,37.2394,170210.0
2022-06-28 12:00:00,38.93,39.11,38.69,39.02,180819.0,37.2394,37.4116,37.0099,37.3255,180819.0
2022-06-28 12:30:00,38.99,39.06,38.81,39.05,79835.0,37.2968,37.3638,37.1247,37.3542,79835.0
2022-06-28 13:00:00,39.07,39.09,38.57,38.58,122976.0,37.3734,37.3925,36.8951,36.9046,122976.0
2022-06-28 13:30:00,38.58,38.65,38.4,38.55,110872.0,36.9046,36.9716,36.7325,36.8759,110872.0
2022-06-28 14:00:00,38.52,38.64,38.17,38.38,54011.0,36.8472,36.962,36.5124,36.7133,54011.0
2022-06-28 14:30:00,38.36,38.43,38.18,38.39,85898.0,36.6942,36.7612,36.522,36.7229,85898.0
2022-06-28 15:00:00,38.38,38.48,38.26,38.33,63807.0,36.7133,36.809,36.5985,36.6655,63807.0
2022-06-28 15:30:00,38.3,38.32,38.13,38.23,137829.0,36.6368,36.6559,36.4742,36.5698,137829.0
2022-06-29 09:30:00,38.95,39.3,37.73,37.76,490704.0,37.2586,37.5934,36.0916,36.1203,490704.0
2022-06-29 10:00:00,37.76,38.08,37.55,37.66,236683.0,36.1203,36.4264,35.9194,36.0246,236683.0
2022-06-29 10:30:00,37.68,37.76,36.83,36.85,231829.0,36.0437,36.1203,35.2306,35.2498,231829.0
2022-06-29 11:00:00,36.85,37.02,36.64,36.76,118222.0,35.2498,35.4124,35.0489,35.1637,118222.0
2022-06-29 11:30:00,36.77,37.06,36.62,36.92,109245.0,35.1732,35.4507,35.0298,35.3167,109245.0
2022-06-29 12:00:00,36.92,37.14,36.67,36.67,103514.0,35.3167,35.5272,35.0776,35.0776,103514.0
2022-06-29 12:30:00,36.65,36.89,36.53,36.53,97580.0,35.0585,35.288,34.9437,34.9437,97580.0
2022-06-29 13:00:00,36.53,36.74,36.44,36.64,222362.0,34.9437,35.1445,34.8576,35.0489,222362.0
2022-06-29 13:30:00,36.63,36.95,36.6,36.92,81890.0,35.0393,35.3454,35.0106,35.3167,81890.0
2022-06-29 14:00:00,36.91,37.25,36.9,37.06,124511.0,35.3072,35.6324,35.2976,35.4507,124511.0
2022-06-29 14:30:00,37.04,37.04,36.85,36.9,57679.0,35.4315,35.4315,35.2498,35.2976,57679.0
2022-06-29 15:00:00,36.91,37.22,36.82,37.15,88360.0,35.3072,35.6037,35.2211,35.5367,88360.0
2022-06-29 15:30:00,37.17,37.18,36.94,37.09,128946.0,35.5559,35.5654,35.3359,35.4793,128946.0
2022-06-30 09:30:00,36.59,37.01,35.84,35.94,291929.0,35.0011,35.4028,34.2836,34.3793,291929.0
2022-06-30 10:00:00,35.92,35.92,35.3,35.33,238769.0,34.3602,34.3602,33.7671,33.7958,238769.0
2022-06-30 10:30:00,35.33,35.33,34.71,35.12,303154.0,33.7958,33.7958,33.2027,33.5949,303154.0
2022-06-30 11:00:00,35.11,35.27,34.88,35.27,137712.0,33.5853,33.7384,33.3653,33.7384,137712.0
2022-06-30 11:30:00,35.27,35.81,35.21,35.8,192467.0,33.7384,34.2549,33.681,34.2454,192467.0
2022-06-30 12:00:00,35.81,35.86,35.4,35.69,110993.0,34.2549,34.3028,33.8627,34.1401,110993.0
2022-06-30 12:30:00,35.72,35.73,35.4,35.4,114268.0,34.1688,34.1784,33.8627,33.8627,114268.0
2022-06-30 13:00:00,35.41,35.46,34.96,34.98,141200.0,33.8723,33.9201,33.4418,33.461,141200.0
2022-06-30 13:30:00,34.97,35.12,34.88,34.96,184935.0,33.4514,33.5949,33.3653,33.4418,184935.0
2022-06-30 14:00:00,34.99,35.0,34.51,34.55,190244.0,33.4705,33.4801,33.0114,33.0496,190244.0
2022-06-30 14:30:00,34.56,34.7,34.43,34.46,84568.0,33.0592,33.1931,32.9349,32.9636,84568.0
2022-06-30 15:00:00,34.46,34.49,34.2,34.48,157842.0,32.9636,32.9923,32.7148,32.9827,157842.0
2022-06-30 15:30:00,34.48,34.77,34.25,34.42,226474.0,32.9827,33.2601,32.7627,32.9253,226474.0
2022-07-01 09:30:00,33.16,34.27,33.03,33.11,567469.0,31.72,32.7818,31.5957,31.6722,567469.0
2022-07-01 10:00:00,33.11,34.27,32.96,33.82,485627.0,31.6722,32.7818,31.5287,32.3513,485627.0
2022-07-01 10:30:00,33.83,35.3,33.74,35.22,464446.0,32.3609,33.7671,32.2748,33.6906,464446.0
2022-07-01 11:00:00,35.21,36.71,35.21,36.19,516526.0,33.681,35.1158,33.681,34.6184,516526.0
2022-07-01 11:30:00,36.23,36.28,35.99,36.03,215852.0,34.6567,34.7045,34.4271,34.4654,215852.0
2022-07-01 12:00:00,36.03,36.08,35.53,35.65,139329.0,34.4654,34.5132,33.9871,34.1019,139329.0
2022-07-01 12:30:00,35.65,35.97,35.62,35.66,103049.0,34.1019,34.408,34.0732,34.1114,103049.0
2022-07-01 13:00:00,35.67,36.1,35.54,36.08,175111.0,34.121,34.5323,33.9967,34.5132,175111.0
2022-07-01 13:30:00,36.12,36.72,36.11,36.57,186171.0,34.5515,35.1254,34.5419,34.9819,186171.0
2022-07-01 14:00:00,36.58,36.79,36.5,36.51,126162.0,34.9915,35.1924,34.915,34.9245,126162.0
2022-07-01 14:30:00,36.52,36.59,36.26,36.44,82026.0,34.9341,35.0011,34.6854,34.8576,82026.0
2022-07-01 15:00:00,36.44,36.47,36.15,36.3,109184.0,34.8576,34.8863,34.5802,34.7237,109184.0
2022-07-01 15:30:00,36.3,36.59,36.24,36.3,164925.0,34.7237,35.0011,34.6663,34.7237,164925.0
2022-07-05 09:30:00,35.07,35.67,33.73,33.84,547670.0,33.5471,34.121,32.2653,32.3705,547670.0
2022-07-05 10:00:00,33.83,33.83,32.87,33.02,656134.0,32.3609,32.3609,31.4426,31.5861,656134.0
2022-07-05 10:30:00,32.98,33.1,32.02,32.08,584388.0,31.5478,31.6626,30.6295,30.6869,584388.0
2022-07-05 11:00:00,32.04,32.57,31.91,32.55,182653.0,30.6486,31.1556,30.5243,31.1365,182653.0
2022-07-05 11:30:00,32.56,32.94,32.28,32.71,150063.0,31.1461,31.5096,30.8782,31.2896,150063.0
2022-07-05 12:00:00,32.72,32.76,32.19,32.49,117238.0,31.2991,31.3374,30.7921,31.0791,117238.0
2022-07-05 12:30:00,32.52,32.52,32.02,32.03,85661.0,31.1078,31.1078,30.6295,30.6391,85661.0
2022-07-05 13:00:00,32.02,32.27,31.91,32.07,135886.0,30.6295,30.8687,30.5243,30.6773,135886.0
2022-07-05 13:30:00,32.07,32.49,31.93,32.39,107308.0,30.6773,31.0791,30.5434,30.9834,107308.0
2022-07-05 14:00:00,32.42,33.06,32.35,33.0,151660.0,31.0121,31.6244,30.9452,31.567,151660.0
2022-07-05 14:30:00,33.02,33.14,32.83,32.83,106735.0,31.5861,31.7009,31.4043,31.4043,106735.0
2022-07-05 15:00:00,32.82,33.31,32.71,33.29,171780.0,31.3948,31.8635,31.2896,31.8444,171780.0
2022-07-05 15:30:00,33.28,33.44,33.09,33.18,305470.0,31.8348,31.9879,31.653,31.7391,305470.0
2022-07-06 09:30:00,33.26,33.7,32.61,33.17,465167.0,31.8157,32.2366,31.1939,31.7296,465167.0
2022-07-06 10:00:00,33.17,33.17,32.23,32.27,209736.0,31.7296,31.7296,30.8304,30.8687,209736.0
2022-07-06 10:30:00,32.26,32.33,31.26,31.27,401656.0,30.8591,30.9261,29.9025,29.9121,401656.0
2022-07-06 11:00:00,31.27,31.67,30.95,31.19,480186.0,29.9121,30.2947,29.606,29.8356,480186.0
2022-07-06 11:30:00,31.19,31.41,31.0,31.15,160365.0,29.8356,30.046,29.6538,29.7973,160365.0
2022-07-06 12:00:00,31.16,31.36,30.98,31.26,150431.0,29.8069,29.9982,29.6347,29.9025,150431.0
2022-07-06 12:30:00,31.2,31.57,31.19,31.52,91307.0,29.8451,30.1991,29.8356,30.1512,91307.0
2022-07-06 13:00:00,31.52,31.83,31.52,31.78,134870.0,30.1512,30.4478,30.1512,30.3999,134870.0
2022-07-06 13:30:00,31.79,31.79,31.5,31.63,55179.0,30.4095,30.4095,30.1321,30.2565,55179.0
2022-07-06 14:00:00,31.65,32.01,31.49,31.86,137003.0,30.2756,30.6199,30.1225,30.4765,137003.0
2022-07-06 14:30:00,31.93,32.4,31.83,32.32,229284.0,30.5434,30.993,30.4478,30.9165,229284.0
2022-07-06 15:00:00,32.33,32.62,32.15,32.45,181946.0,30.9261,31.2035,30.7539,31.0408,181946.0
2022-07-06 15:30:00,32.47,32.74,32.39,32.72,177307.0,31.06,31.3182,30.9834,31.2991,177307.0
2022-07-07 09:30:00,33.33,34.59,33.3,34.52,855462.0,31.8826,33.0879,31.8539,33.021,855462.0
2022-07-07 10:00:00,34.51,34.75,33.57,33.57,433242.0,33.0114,33.241,32.1122,32.1122,433242.0
2022-07-07 10:30:00,33.58,34.1,33.26,33.37,341180.0,32.1218,32.6192,31.8157,31.9209,341180.0
2022-07-07 11:00:00,33.35,33.54,32.96,33.17,186374.0,31.9018,32.0835,31.5287,31.7296,186374.0
2022-07-07 11:30:00,33.17,33.23,32.98,33.07,116515.0,31.7296,31.787,31.5478,31.6339,116515.0
2022-07-07 12:00:00,33.08,33.45,33.05,33.4,168845.0,31.6435,31.9974,31.6148,31.9496,168845.0
2022-07-07 12:30:00,33.4,33.74,33.4,33.66,197603.0,31.9496,32.2748,31.9496,32.1983,197603.0
2022-07-07 13:00:00,33.67,33.74,33.22,33.24,153395.0,32.2079,32.2748,31.7774,31.7965,153395.0
2022-07-07 13:30:00,33.25,33.46,33.22,33.42,113244.0,31.8061,32.007,31.7774,31.9687,113244.0
2022-07-07 14:00:00,33.41,33.68,33.4,33.66,155303.0,31.9592,32.2174,31.9496,32.1983,155303.0
2022-07-07 14:30:00,33.64,33.8,33.62,33.7,87907.0,32.1792,32.3322,32.16,32.2366,87907.0
2022-07-07 15:00:00,33.7,33.77,33.61,33.72,103077.0,32.2366,32.3035,32.1505,32.2557,103077.0
2022-07-07 15:30:00,33.71,33.93,33.63,33.67,225012.0,32.2461,32.4566,32.1696,32.2079,225012.0
2022-07-08 09:30:00,33.9,34.16,32.96,33.0,403495.0,32.4279,32.6766,31.5287,31.567,403495.0
2022-07-08 10:00:00,33.0,33.92,32.82,33.87,262745.0,31.567,32.447,31.3948,32.3992,262745.0
2022-07-08 10:30:00,33.85,34.75,33.84,34.4,331692.0,32.38,33.241,32.3705,32.9062,331692.0
2022-07-08 11:00:00,34.4,34.45,33.95,34.14,196073.0,32.9062,32.954,32.4757,32.6575,196073.0
2022-07-08 11:30:00,34.18,34.26,33.88,33.89,98861.0,32.6957,32.7722,32.4087,32.4183,98861.0
2022-07-08 12:00:00,33.94,34.02,33.56,33.61,110655.0,32.4661,32.5427,32.1026,32.1505,110655.0
2022-07-08 12:30:00,33.6,33.75,33.56,33.62,71770.0,32.1409,32.2844,32.1026,32.16,71770.0
2022-07-08 13:00:00,33.63,33.98,33.61,33.97,72534.0,32.1696,32.5044,32.1505,32.4948,72534.0
2022-07-08 13:30:00,33.96,34.0,33.74,33.99,61040.0,32.4853,32.5235,32.2748,32.514,61040.0
2022-07-08 14:00:00,34.0,34.13,33.96,34.0,27615.0,32.5235,32.6479,32.4853,32.5235,27615.0
2022-07-08 14:30:00,33.96,34.03,33.85,33.87,38509.0,32.4853,32.5522,32.38,32.3992,38509.0
2022-07-08 15:00:00,33.88,33.97,33.69,33.72,35813.0,32.4087,32.4948,32.227,32.2557,35813.0
2022-07-08 15:30:00,33.72,33.72,33.36,33.46,337853.0,32.2557,32.2557,31.9113,32.007,337853.0
2022-07-11 09:30:00,32.51,33.48,32.24,33.29,540740.0,31.0982,32.0261,30.84,31.8444,540740.0
2022-07-11 10:00:00,33.29,33.66,32.57,32.58,352966.0,31.8444,32.1983,31.1556,31.1652,352966.0
2022-07-11 10:30:00,32.59,33.26,32.51,33.04,256702.0,31.1748,31.8157,31.0982,31.6052,256702.0
2022-07-11 11:00:00,33.03,33.29,32.74,32.86,237783.0,31.5957,31.8444,31.3182,31.433,237783.0
2022-07-11 11:30:00,32.85,33.06,32.63,32.89,96475.0,31.4235,31.6244,31.213,31.4617,96475.0
2022-07-11 12:00:00,32.87,32.87,32.67,32.77,48047.0,31.4426,31.4426,31.2513,31.3469,48047.0
2022-07-11 12:30:00,32.75,32.91,32.6,32.79,66983.0,31.3278,31.4809,31.1843,31.3661,66983.0
2022-07-11 13:00:00,32.78,32.94,32.54,32.56,77817.0,31.3565,31.5096,31.1269,31.1461,77817.0
2022-07-11 13:30:00,32.58,32.84,32.54,32.77,46782.0,31.1652,31.4139,31.1269,31.3469,46782.0
2022-07-11 14:00:00,32.79,32.82,32.52,32.59,42069.0,31.3661,31.3948,31.1078,31.1748,42069.0
2022-07-11 14:30:00,32.58,32.59,32.41,32.51,82539.0,31.1652,31.1748,31.0026,31.0982,82539.0
2022-07-11 15:00:00,32.49,32.6,32.36,32.54,90841.0,31.0791,31.1843,30.9548,31.1269,90841.0
2022-07-11 15:30:00,32.53,32.58,32.28,32.41,242428.0,31.1174,31.1652,30.8782,31.0026,242428.0
2022-07-12 09:30:00,32.44,32.55,31.32,31.53,350511.0,31.0313,31.1365,29.9599,30.1608,350511.0
2022-07-12 10:00:00,31.51,31.62,31.18,31.42,302013.0,30.1417,30.2469,29.826,30.0556,302013.0
2022-07-12 10:30:00,31.42,31.94,31.16,31.84,216580.0,30.0556,30.553,29.8069,30.4573,216580.0
2022-07-12 11:00:00,31.86,32.88,31.73,32.7,318862.0,30.4765,31.4522,30.3521,31.28,318862.0
2022-07-12 11:30:00,32.7,33.04,32.38,32.45,179786.0,31.28,31.6052,30.9739,31.0408,179786.0
2022-07-12 12:00:00,32.5,32.54,32.13,32.2,78500.0,31.0887,31.1269,30.7347,30.8017,78500.0
2022-07-12 12:30:00,32.18,32.19,31.77,31.84,63445.0,30.7826,30.7921,30.3904,30.4573,63445.0
2022-07-12 13:00:00,31.85,31.85,31.28,31.43,135333.0,30.4669,30.4669,29.9217,30.0651,135333.0
2022-07-12 13:30:00,31.42,31.69,31.37,31.67,183921.0,30.0556,30.3138,30.0077,30.2947,183921.0
2022-07-12 14:00:00,31.68,31.78,31.59,31.68,129280.0,30.3043,30.3999,30.2182,30.3043,129280.0
2022-07-12 14:30:00,31.68,31.77,31.47,31.74,92408.0,30.3043,30.3904,30.1034,30.3617,92408.0
2022-07-12 15:00:00,31.74,31.77,31.27,31.28,120151.0,30.3617,30.3904,29.9121,29.9217,120151.0
2022-07-12 15:30:00,31.27,31.48,31.19,31.47,190243.0,29.9121,30.113,29.8356,30.1034,190243.0
2022-07-13 09:30:00,30.97,32.4,30.97,31.4,810700.0,29.6251,30.993,29.6251,30.0364,810700.0
2022-07-13 10:00:00,31.42,31.66,30.88,31.31,407595.0,30.0556,30.2851,29.539,29.9503,407595.0
2022-07-13 10:30:00,31.3,33.08,31.12,32.95,650204.0,29.9408,31.6435,29.7686,31.5191,650204.0
2022-07-13 11:00:00,32.99,34.1,32.88,33.18,545635.0,31.5574,32.6192,31.4522,31.7391,545635.0
2022-07-13 11:30:00,33.21,33.52,32.87,33.23,271419.0,31.7678,32.0644,31.4426,31.787,271419.0
2022-07-13 12:00:00,33.25,33.5,33.14,33.3,94306.0,31.8061,32.0452,31.7009,31.8539,94306.0
2022-07-13 12:30:00,33.25,33.47,32.91,33.45,149341.0,31.8061,32.0165,31.4809,31.9974,149341.0
2022-07-13 13:00:00,33.45,33.68,33.23,33.34,152566.0,31.9974,32.2174,31.787,31.8922,152566.0
2022-07-13 13:30:00,33.39,33.8,33.33,33.69,139757.0,31.94,32.3322,31.8826,32.227,139757.0
2022-07-13 14:00:00,33.67,33.68,33.04,33.29,168895.0,32.2079,32.2174,31.6052,31.8444,168895.0
2022-07-13 14:30:00,33.3,33.4,32.79,33.05,100051.0,31.8539,31.9496,31.3661,31.6148,100051.0
2022-07-13 15:00:00,33.06,33.1,32.68,32.71,81454.0,31.6244,31.6626,31.2609,31.2896,81454.0
2022-07-13 15:30:00,32.7,32.84,32.44,32.82,230225.0,31.28,31.4139,31.0313,31.3948,230225.0
2022-07-14 09:30:00,30.25,30.41,28.13,28.77,1413968.0,28.9364,29.0894,26.9084,27.5206,1413968.0
2022-07-14 10:00:00,28.74,29.23,28.45,29.08,568270.0,27.492,27.9607,27.2145,27.8172,568270.0
2022-07-14 10:30:00,29.1,29.58,28.88,29.21,311015.0,27.8363,28.2955,27.6259,27.9415,311015.0
2022-07-14 11:00:00,29.2,29.86,29.11,29.33,296836.0,27.932,28.5633,27.8459,28.0563,296836.0
2022-07-14 11:30:00,29.33,30.42,29.31,29.91,333737.0,28.0563,29.099,28.0372,28.6111,333737.0
2022-07-14 12:00:00,29.92,29.96,29.25,29.3,150764.0,28.6207,28.659,27.9798,28.0276,150764.0
2022-07-14 12:30:00,29.32,29.6,29.27,29.39,84784.0,28.0468,28.3146,27.9989,28.1137,84784.0
2022-07-14 13:00:00,29.42,29.75,29.28,29.46,89029.0,28.1424,28.4581,28.0085,28.1807,89029.0
2022-07-14 13:30:00,29.49,29.97,29.48,29.95,194515.0,28.2094,28.6685,28.1998,28.6494,194515.0
2022-07-14 14:00:00,29.93,30.48,29.83,30.45,209362.0,28.6303,29.1564,28.5346,29.1277,209362.0
2022-07-14 14:30:00,30.46,30.48,30.0,30.15,128325.0,29.1373,29.1564,28.6972,28.8407,128325.0
2022-07-14 15:00:00,30.18,30.26,29.93,30.22,137251.0,28.8694,28.9459,28.6303,28.9077,137251.0
2022-07-14 15:30:00,30.24,30.3,29.95,30.01,235805.0,28.9268,28.9842,28.6494,28.7068,235805.0
2022-07-15 09:30:00,30.47,30.47,28.7,29.08,698165.0,29.1468,29.1468,27.4537,27.8172,698165.0
2022-07-15 10:00:00,29.05,29.72,28.83,29.53,574416.0,27.7885,28.4294,27.578,28.2476,574416.0
2022-07-15 10:30:00,29.45,29.57,28.75,29.11,342873.0,28.1711,28.2859,27.5015,27.8459,342873.0
2022-07-15 11:00:00,29.13,30.02,29.08,29.92,336152.0,27.865,28.7164,27.8172,28.6207,336152.0
2022-07-15 11:30:00,29.93,29.94,29.43,29.58,205030.0,28.6303,28.6398,28.152,28.2955,205030.0
2022-07-15 12:00:00,29.58,29.58,29.23,29.31,93677.0,28.2955,28.2955,27.9607,28.0372,93677.0
2022-07-15 12:30:00,29.32,29.52,29.2,29.38,81566.0,28.0468,28.2381,27.932,28.1042,81566.0
2022-07-15 13:00:00,29.39,29.53,29.36,29.39,55544.0,28.1137,28.2476,28.085,28.1137,55544.0
2022-07-15 13:30:00,29.38,29.39,29.23,29.3,68439.0,28.1042,28.1137,27.9607,28.0276,68439.0
2022-07-15 14:00:00,29.31,29.33,29.11,29.14,79492.0,28.0372,28.0563,27.8459,27.8746,79492.0
2022-07-15 14:30:00,29.12,29.48,29.08,29.43,93083.0,27.8554,28.1998,27.8172,28.152,93083.0
2022-07-15 15:00:00,29.41,29.65,29.38,29.53,133447.0,28.1329,28.3624,28.1042,28.2476,133447.0
2022-07-15 15:30:00,29.52,29.79,29.39,29.77,107915.0,28.2381,28.4964,28.1137,28.4772,107915.0
2022-07-18 09:30:00,30.76,31.52,30.49,30.93,918609.0,29.4242,30.1512,29.166,29.5868,918609.0
2022-07-18 10:00:00,30.95,31.21,30.51,30.81,416857.0,29.606,29.8547,29.1851,29.4721,416857.0
2022-07-18 10:30:00,30.79,31.27,30.74,31.01,310226.0,29.4529,29.9121,29.4051,29.6634,310226.0
2022-07-18 11:00:00,31.02,31.03,30.64,30.75,266890.0,29.6729,29.6825,29.3094,29.4147,266890.0
2022-07-18 11:30:00,30.75,30.9,30.7,30.88,89090.0,29.4147,29.5582,29.3668,29.539,89090.0
2022-07-18 12:00:00,30.88,31.23,30.87,31.0,157254.0,29.539,29.8738,29.5295,29.6538,157254.0
2022-07-18 12:30:00,31.0,31.17,30.97,31.11,153506.0,29.6538,29.8164,29.6251,29.759,153506.0
2022-07-18 13:00:00,31.08,31.18,30.95,31.09,83327.0,29.7303,29.826,29.606,29.7399,83327.0
2022-07-18 13:30:00,31.06,31.07,30.61,30.62,130593.0,29.7112,29.7208,29.2807,29.2903,130593.0
2022-07-18 14:00:00,30.61,30.71,30.5,30.6,120662.0,29.2807,29.3764,29.1755,29.2712,120662.0
2022-07-18 14:30:00,30.6,30.76,30.42,30.44,152255.0,29.2712,29.4242,29.099,29.1181,152255.0
2022-07-18 15:00:00,30.42,30.58,30.28,30.28,130576.0,29.099,29.252,28.9651,28.9651,130576.0
2022-07-18 15:30:00,30.28,30.34,30.04,30.07,235718.0,28.9651,29.0225,28.7355,28.7642,235718.0
2022-07-19 09:30:00,30.64,31.03,30.06,30.32,911918.0,29.3094,29.6825,28.7546,29.0033,911918.0
2022-07-19 10:00:00,30.36,30.74,30.12,30.23,461596.0,29.0416,29.4051,28.812,28.9172,461596.0
2022-07-19 10:30:00,30.2,30.54,30.0,30.48,397397.0,28.8885,29.2138,28.6972,29.1564,397397.0
2022-07-19 11:00:00,30.51,31.03,30.46,30.97,367344.0,29.1851,29.6825,29.1373,29.6251,367344.0
2022-07-19 11:30:00,30.98,31.39,30.98,31.37,311279.0,29.6347,30.0269,29.6347,30.0077,311279.0
2022-07-19 12:00:00,31.39,31.39,30.86,31.15,196969.0,30.0269,30.0269,29.5199,29.7973,196969.0
2022-07-19 12:30:00,31.16,31.29,30.71,30.76,161104.0,29.8069,29.9312,29.3764,29.4242,161104.0
2022-07-19 13:00:00,30.72,30.84,30.51,30.51,119946.0,29.386,29.5008,29.1851,29.1851,119946.0
2022-07-19 13:30:00,30.52,30.57,30.33,30.4,116018.0,29.1947,29.2425,29.0129,29.0799,116018.0
2022-07-19 14:00:00,30.4,30.7,30.34,30.7,162615.0,29.0799,29.3668,29.0225,29.3668,162615.0
2022-07-19 14:30:00,30.71,30.74,30.43,30.53,67101.0,29.3764,29.4051,29.1086,29.2042,67101.0
2022-07-19 15:00:00,30.54,30.76,30.46,30.73,102837.0,29.2138,29.4242,29.1373,29.3955,102837.0
2022-07-19 15:30:00,30.72,30.76,30.62,30.71,179495.0,29.386,29.4242,29.2903,29.3764,179495.0
2022-07-20 09:30:00,30.96,31.33,30.09,30.17,703736.0,29.6155,29.9695,28.7833,28.8599,703736.0
2022-07-20 10:00:00,30.14,30.25,29.85,29.96,409965.0,28.8312,28.9364,28.5537,28.659,409965.0
2022-07-20 10:30:00,29.95,30.52,29.85,30.34,373285.0,28.6494,29.1947,28.5537,29.0225,373285.0
2022-07-20 11:00:00,30.31,30.31,29.88,29.97,215003.0,28.9938,28.9938,28.5824,28.6685,215003.0
2022-07-20 11:30:00,29.97,30.35,29.91,30.34,105017.0,28.6685,29.032,28.6111,29.0225,105017.0
2022-07-20 12:00:00,30.32,30.35,30.0,30.0,66624.0,29.0033,29.032,28.6972,28.6972,66624.0
2022-07-20 12:30:00,29.99,30.08,29.53,29.76,262339.0,28.6877,28.7738,28.2476,28.4677,262339.0
2022-07-20 13:00:00,29.74,29.82,29.57,29.67,222631.0,28.4485,28.5251,28.2859,28.3816,222631.0
2022-07-20 13:30:00,29.67,29.76,29.21,29.22,196075.0,28.3816,28.4677,27.9415,27.9511,196075.0
2022-07-20 14:00:00,29.24,29.35,29.03,29.27,193220.0,27.9702,28.0755,27.7694,27.9989,193220.0
2022-07-20 14:30:00,29.28,29.31,29.02,29.16,148101.0,28.0085,28.0372,27.7598,27.8937,148101.0
2022-07-20 15:00:00,29.17,29.29,29.02,29.09,146254.0,27.9033,28.0181,27.7598,27.8268,146254.0
2022-07-20 15:30:00,29.09,29.13,28.89,28.96,458799.0,27.8268,27.865,27.6354,27.7024,458799.0
2022-07-21 09:30:00,29.29,30.4,28.85,29.78,960743.0,28.0181,29.0799,27.5972,28.4868,960743.0
2022-07-21 10:00:00,29.78,29.99,29.25,29.26,471119.0,28.4868,28.6877,27.9798,27.9894,471119.0
2022-07-21 10:30:00,29.25,30.04,29.24,29.93,385241.0,27.9798,28.7355,27.9702,28.6303,385241.0
2022-07-21 11:00:00,29.94,30.36,29.67,29.83,718774.0,28.6398,29.0416,28.3816,28.5346,718774.0
2022-07-21 11:30:00,29.86,30.0,29.63,29.91,294850.0,28.5633,28.6972,28.3433,28.6111,294850.0
2022-07-21 12:00:00,29.92,30.13,29.81,30.07,167093.0,28.6207,28.8216,28.5155,28.7642,167093.0
2022-07-21 12:30:00,30.05,30.06,29.74,29.92,111444.0,28.7451,28.7546,28.4485,28.6207,111444.0
2022-07-21 13:00:00,29.92,30.13,29.8,30.0,107155.0,28.6207,28.8216,28.5059,28.6972,107155.0
2022-07-21 13:30:00,29.93,29.96,29.68,29.77,160138.0,28.6303,28.659,28.3911,28.4772,160138.0
2022-07-21 14:00:00,29.76,29.88,29.64,29.65,108040.0,28.4677,28.5824,28.3529,28.3624,108040.0
2022-07-21 14:30:00,29.66,29.71,29.59,29.64,86602.0,28.372,28.4198,28.305,28.3529,86602.0
2022-07-21 15:00:00,29.65,29.88,29.55,29.83,120906.0,28.3624,28.5824,28.2668,28.5346,120906.0
2022-07-21 15:30:00,29.83,30.1,29.8,30.1,294491.0,28.5346,28.7929,28.5059,28.7929,294491.0
2022-07-22 09:30:00,30.42,31.44,30.2,31.31,1339894.0,29.099,30.0747,28.8885,29.9503,1339894.0
2022-07-22 10:00:00,31.35,31.91,30.96,31.1,697642.0,29.9886,30.5243,29.6155,29.7495,697642.0
2022-07-22 10:30:00,31.08,31.3,30.79,31.3,354704.0,29.7303,29.9408,29.4529,29.9408,354704.0
2022-07-22 11:00:00,31.29,31.41,30.78,30.81,255477.0,29.9312,30.046,29.4434,29.4721,255477.0
2022-07-22 11:30:00,30.81,30.87,30.41,30.56,278860.0,29.4721,29.5295,29.0894,29.2329,278860.0
2022-07-22 12:00:00,30.59,30.6,30.02,30.06,301512.0,29.2616,29.2712,28.7164,28.7546,301512.0
2022-07-22 12:30:00,30.06,30.28,29.84,29.87,320944.0,28.7546,28.9651,28.5442,28.5729,320944.0
2022-07-22 13:00:00,29.87,29.89,29.7,29.73,186239.0,28.5729,28.592,28.4103,28.439,186239.0
2022-07-22 13:30:00,29.72,29.73,29.25,29.43,306029.0,28.4294,28.439,27.9798,28.152,306029.0
2022-07-22 14:00:00,29.45,29.46,29.02,29.13,251190.0,28.1711,28.1807,27.7598,27.865,251190.0
2022-07-22 14:30:00,29.12,29.67,29.04,29.5,387717.0,27.8554,28.3816,27.7789,28.2189,387717.0
2022-07-22 15:00:00,29.51,29.55,29.25,29.5,293216.0,28.2285,28.2668,27.9798,28.2189,293216.0
2022-07-22 15:30:00,29.5,29.57,29.17,29.33,335466.0,28.2189,28.2859,27.9033,28.0563,335466.0
2022-07-25 09:30:00,29.11,29.29,27.82,27.85,1232776.0,27.8459,28.0181,26.6119,26.6406,1232776.0
2022-07-25 10:00:00,27.84,27.99,27.33,27.58,822320.0,26.631,26.7745,26.1432,26.3823,822320.0
2022-07-25 10:30:00,27.56,27.68,27.23,27.34,442415.0,26.3632,26.478,26.0475,26.1527,442415.0
2022-07-25 11:00:00,27.33,27.9,27.29,27.76,272902.0,26.1432,26.6884,26.1049,26.5545,272902.0
2022-07-25 11:30:00,27.77,27.83,27.25,27.3,219314.0,26.5641,26.6215,26.0667,26.1145,219314.0
2022-07-25 12:00:00,27.28,27.38,27.21,27.38,192233.0,26.0954,26.191,26.0284,26.191,192233.0
2022-07-25 12:30:00,27.38,27.57,27.29,27.49,177180.0,26.191,26.3728,26.1049,26.2962,177180.0
2022-07-25 13:00:00,27.49,27.61,27.35,27.38,263382.0,26.2962,26.411,26.1623,26.191,263382.0
2022-07-25 13:30:00,27.38,27.47,27.21,27.36,187602.0,26.191,26.2771,26.0284,26.1719,187602.0
2022-07-25 14:00:00,27.35,27.42,27.26,27.28,124662.0,26.1623,26.2293,26.0762,26.0954,124662.0
2022-07-25 14:30:00,27.28,27.31,27.05,27.06,196519.0,26.0954,26.124,25.8753,25.8849,196519.0
2022-07-25 15:00:00,27.08,27.17,26.88,27.03,315086.0,25.904,25.9901,25.7127,25.8562,315086.0
2022-07-25 15:30:00,27.02,27.45,26.92,27.36,625905.0,25.8466,26.258,25.751,26.1719,625905.0
2022-07-26 09:30:00,27.59,28.69,27.57,28.46,1189651.0,26.3919,27.4441,26.3728,27.2241,1189651.0
2022-07-26 10:00:00,28.5,28.66,28.27,28.41,453020.0,27.2624,27.4154,27.0424,27.1763,453020.0
2022-07-26 10:30:00,28.43,28.46,27.96,28.22,202469.0,27.1954,27.2241,26.7458,26.9945,202469.0
2022-07-26 11:00:00,28.24,28.51,28.24,28.27,170640.0,27.0137,27.2719,27.0137,27.0424,170640.0
2022-07-26 11:30:00,28.25,28.28,27.95,28.17,125907.0,27.0232,27.0519,26.7363,26.9467,125907.0
2022-07-26 12:00:00,28.16,28.41,28.15,28.23,113480.0,26.9371,27.1763,26.9276,27.0041,113480.0
2022-07-26 12:30:00,28.25,28.38,28.22,28.35,97598.0,27.0232,27.1476,26.9945,27.1189,97598.0
2022-07-26 13:00:00,28.34,28.45,28.21,28.31,92821.0,27.1093,27.2145,26.985,27.0806,92821.0
2022-07-26 13:30:00,28.31,28.34,28.2,28.27,51976.0,27.0806,27.1093,26.9754,27.0424,51976.0
2022-07-26 14:00:00,28.28,28.43,28.16,28.21,85017.0,27.0519,27.1954,26.9371,26.985,85017.0
2022-07-26 14:30:00,28.21,28.31,28.2,28.3,82371.0,26.985,27.0806,26.9754,27.0711,82371.0
2022-07-26 15:00:00,28.28,28.55,28.27,28.54,127188.0,27.0519,27.3102,27.0424,27.3006,127188.0
2022-07-26 15:30:00,28.55,28.55,28.4,28.53,175410.0,27.3102,27.3102,27.1667,27.2911,175410.0
2022-07-27 09:30:00,28.61,28.73,27.98,28.19,441871.0,27.3676,27.4824,26.765,26.9658,441871.0
2022-07-27 10:00:00,28.23,28.33,27.85,27.96,221774.0,27.0041,27.0998,26.6406,26.7458,221774.0
2022-07-27 10:30:00,27.97,28.27,27.89,28.2,148317.0,26.7554,27.0424,26.6789,26.9754,148317.0
2022-07-27 11:00:00,28.22,28.53,28.19,28.44,166334.0,26.9945,27.2911,26.9658,27.205,166334.0
2022-07-27 11:30:00,28.45,28.73,28.4,28.51,121418.0,27.2145,27.4824,27.1667,27.2719,121418.0
2022-07-27 12:00:00,28.53,28.57,28.42,28.55,90587.0,27.2911,27.3293,27.1858,27.3102,90587.0
2022-07-27 12:30:00,28.51,28.64,28.3,28.56,85219.0,27.2719,27.3963,27.0711,27.3198,85219.0
2022-07-27 13:00:00,28.57,28.67,28.57,28.63,67093.0,27.3293,27.425,27.3293,27.3867,67093.0
2022-07-27 13:30:00,28.63,28.64,28.34,28.43,94027.0,27.3867,27.3963,27.1093,27.1954,94027.0
2022-07-27 14:00:00,28.45,29.07,28.29,28.73,533311.0,27.2145,27.8076,27.0615,27.4824,533311.0
2022-07-27 14:30:00,28.72,29.7,28.13,29.28,1042224.0,27.4728,28.4103,26.9084,28.0085,1042224.0
2022-07-27 15:00:00,29.3,29.8,29.17,29.75,572380.0,28.0276,28.5059,27.9033,28.4581,572380.0
2022-07-27 15:30:00,29.76,29.77,29.3,29.43,506017.0,28.4677,28.4772,28.0276,28.152,506017.0
2022-07-28 09:30:00,31.14,31.4,30.38,30.81,1114060.0,29.7877,30.0364,29.0607,29.4721,1114060.0
2022-07-28 10:00:00,30.82,31.19,29.81,29.95,476174.0,29.4816,29.8356,28.5155,28.6494,476174.0
2022-07-28 10:30:00,29.95,30.71,29.91,30.63,421305.0,28.6494,29.3764,28.6111,29.2999,421305.0
2022-07-28 11:00:00,30.64,31.08,30.27,31.03,442693.0,29.3094,29.7303,28.9555,29.6825,442693.0
2022-07-28 11:30:00,31.04,31.05,30.59,30.64,468514.0,29.6921,29.7016,29.2616,29.3094,468514.0
2022-07-28 12:00:00,30.63,30.91,30.58,30.88,230163.0,29.2999,29.5677,29.252,29.539,230163.0
2022-07-28 12:30:00,30.85,31.24,30.72,30.94,416619.0,29.5103,29.8834,29.386,29.5964,416619.0
2022-07-28 13:00:00,30.94,30.97,30.36,30.46,354025.0,29.5964,29.6251,29.0416,29.1373,354025.0
2022-07-28 13:30:00,30.47,30.5,30.09,30.44,332745.0,29.1468,29.1755,28.7833,29.1181,332745.0
2022-07-28 14:00:00,30.43,30.44,30.2,30.34,187387.0,29.1086,29.1181,28.8885,29.0225,187387.0
2022-07-28 14:30:00,30.33,30.33,29.99,30.16,198485.0,29.0129,29.0129,28.6877,28.8503,198485.0
2022-07-28 15:00:00,30.16,30.47,30.08,30.43,356708.0,28.8503,29.1468,28.7738,29.1086,356708.0
2022-07-28 15:30:00,30.42,30.59,30.32,30.51,307292.0,29.099,29.2616,29.0033,29.1851,307292.0
2022-07-29 09:30:00,30.94,31.06,29.46,29.72,865790.0,29.5964,29.7112,28.1807,28.4294,865790.0
2022-07-29 10:00:00,29.71,30.64,29.51,30.45,655588.0,28.4198,29.3094,28.2285,29.1277,655588.0
2022-07-29 10:30:00,30.47,31.05,30.25,30.86,495553.0,29.1468,29.7016,28.9364,29.5199,495553.0
2022-07-29 11:00:00,30.88,31.23,30.78,30.96,430132.0,29.539,29.8738,29.4434,29.6155,430132.0
2022-07-29 11:30:00,30.98,31.28,30.55,31.06,383711.0,29.6347,29.9217,29.2234,29.7112,383711.0
2022-07-29 12:00:00,31.08,31.23,30.97,30.99,167463.0,29.7303,29.8738,29.6251,29.6442,167463.0
2022-07-29 12:30:00,31.0,31.24,30.96,31.16,139356.0,29.6538,29.8834,29.6155,29.8069,139356.0
2022-07-29 13:00:00,31.15,31.19,30.92,31.02,149984.0,29.7973,29.8356,29.5773,29.6729,149984.0
2022-07-29 13:30:00,31.03,31.38,30.97,31.35,212665.0,29.6825,30.0173,29.6251,29.9886,212665.0
2022-07-29 14:00:00,31.36,31.46,31.15,31.2,222124.0,29.9982,30.0938,29.7973,29.8451,222124.0
2022-07-29 14:30:00,31.2,31.29,31.1,31.26,122888.0,29.8451,29.9312,29.7495,29.9025,122888.0
2022-07-29 15:00:00,31.27,31.43,31.1,31.14,220739.0,29.9121,30.0651,29.7495,29.7877,220739.0
2022-07-29 15:30:00,31.14,31.26,31.06,31.18,252070.0,29.7877,29.9025,29.7112,29.826,252070.0
2022-08-01 09:30:00,31.44,31.75,30.88,31.18,757880.0,30.0747,30.3712,29.539,29.826,757880.0
2022-08-01 10:00:00,31.17,31.45,30.48,30.63,536362.0,29.8164,30.0843,29.1564,29.2999,536362.0
2022-08-01 10:30:00,30.65,31.12,30.61,30.95,272202.0,29.319,29.7686,29.2807,29.606,272202.0
2022-08-01 11:00:00,30.96,31.07,30.56,31.0,225118.0,29.6155,29.7208,29.2329,29.6538,225118.0
2022-08-01 11:30:00,31.01,31.34,30.99,31.17,180529.0,29.6634,29.979,29.6442,29.8164,180529.0
2022-08-01 12:00:00,31.16,31.32,31.04,31.29,135349.0,29.8069,29.9599,29.6921,29.9312,135349.0
2022-08-01 12:30:00,31.3,31.64,31.21,31.58,197495.0,29.9408,30.266,29.8547,30.2086,197495.0
2022-08-01 13:00:00,31.56,31.58,31.18,31.24,135875.0,30.1895,30.2086,29.826,29.8834,135875.0
2022-08-01 13:30:00,31.18,31.29,30.97,31.03,112944.0,29.826,29.9312,29.6251,29.6825,112944.0
2022-08-01 14:00:00,31.02,31.11,30.82,30.92,130049.0,29.6729,29.759,29.4816,29.5773,130049.0
2022-08-01 14:30:00,30.94,31.0,30.76,30.95,134542.0,29.5964,29.6538,29.4242,29.606,134542.0
2022-08-01 15:00:00,30.95,30.97,30.83,30.86,84799.0,29.606,29.6251,29.4912,29.5199,84799.0
2022-08-01 15:30:00,30.87,31.13,30.85,31.05,176499.0,29.5295,29.7782,29.5103,29.7016,176499.0
2022-08-02 09:30:00,31.33,31.7,30.76,31.5,655285.0,29.9695,30.3234,29.4242,30.1321,655285.0
2022-08-02 10:00:00,31.52,32.76,31.47,32.43,791779.0,30.1512,31.3374,30.1034,31.0217,791779.0
2022-08-02 10:30:00,32.45,32.52,31.56,31.77,469649.0,31.0408,31.1078,30.1895,30.3904,469649.0
2022-08-02 11:00:00,31.8,31.97,31.44,31.95,283483.0,30.4191,30.5817,30.0747,30.5626,283483.0
2022-08-02 11:30:00,31.94,32.35,31.86,32.01,233423.0,30.553,30.9452,30.4765,30.6199,233423.0
2022-08-02 12:00:00,32.03,32.13,31.81,31.89,110003.0,30.6391,30.7347,30.4286,30.5052,110003.0
2022-08-02 12:30:00,31.87,32.01,31.59,32.0,133826.0,30.486,30.6199,30.2182,30.6104,133826.0
2022-08-02 13:00:00,31.98,32.24,31.85,31.86,177389.0,30.5913,30.84,30.4669,30.4765,177389.0
2022-08-02 13:30:00,31.85,31.85,31.35,31.41,199471.0,30.4669,30.4669,29.9886,30.046,199471.0
2022-08-02 14:00:00,31.4,31.4,30.9,31.05,396178.0,30.0364,30.0364,29.5582,29.7016,396178.0
2022-08-02 14:30:00,31.05,31.15,30.92,30.99,211043.0,29.7016,29.7973,29.5773,29.6442,211043.0
2022-08-02 15:00:00,30.99,31.05,30.55,30.57,297515.0,29.6442,29.7016,29.2234,29.2425,297515.0
2022-08-02 15:30:00,30.54,30.64,30.24,30.3,385831.0,29.2138,29.3094,28.9268,28.9842,385831.0
2022-08-03 09:30:00,30.68,30.71,29.98,30.19,472911.0,29.3477,29.3764,28.6781,28.879,472911.0
2022-08-03 10:00:00,30.17,30.19,28.88,29.34,896069.0,28.8599,28.879,27.6259,28.0659,896069.0
2022-08-03 10:30:00,29.32,29.47,29.03,29.18,427189.0,28.0468,28.1903,27.7694,27.9128,427189.0
2022-08-03 11:00:00,29.19,29.35,28.88,28.93,359857.0,27.9224,28.0755,27.6259,27.6737,359857.0
2022-08-03 11:30:00,28.93,29.22,28.88,29.07,282263.0,27.6737,27.9511,27.6259,27.8076,282263.0
2022-08-03 12:00:00,29.04,29.16,28.98,29.05,253622.0,27.7789,27.8937,27.7215,27.7885,253622.0
2022-08-03 12:30:00,29.06,29.17,28.99,29.15,171891.0,27.7981,27.9033,27.7311,27.8841,171891.0
2022-08-03 13:00:00,29.16,29.22,28.88,29.0,217052.0,27.8937,27.9511,27.6259,27.7407,217052.0
2022-08-03 13:30:00,29.0,29.27,29.0,29.13,238838.0,27.7407,27.9989,27.7407,27.865,238838.0
2022-08-03 14:00:00,29.12,29.14,28.98,29.12,147722.0,27.8554,27.8746,27.7215,27.8554,147722.0
2022-08-03 14:30:00,29.13,29.16,28.95,29.11,116817.0,27.865,27.8937,27.6928,27.8459,116817.0
2022-08-03 15:00:00,29.09,29.24,29.08,29.23,171647.0,27.8268,27.9702,27.8172,27.9607,171647.0
2022-08-03 15:30:00,29.22,29.48,29.19,29.4,302521.0,27.9511,28.1998,27.9224,28.1233,302521.0
2022-08-04 09:30:00,30.02,30.96,29.65,30.83,952188.0,28.7164,29.6155,28.3624,29.4912,952188.0
2022-08-04 10:00:00,30.86,31.62,30.69,31.35,714294.0,29.5199,30.2469,29.3573,29.9886,714294.0
2022-08-04 10:30:00,31.39,31.48,30.95,31.31,453878.0,30.0269,30.113,29.606,29.9503,453878.0
2022-08-04 11:00:00,31.31,31.39,30.74,31.13,485022.0,29.9503,30.0269,29.4051,29.7782,485022.0
2022-08-04 11:30:00,31.15,31.3,30.96,31.03,207113.0,29.7973,29.9408,29.6155,29.6825,207113.0
2022-08-04 12:00:00,31.04,31.44,31.02,31.37,214095.0,29.6921,30.0747,29.6729,30.0077,214095.0
2022-08-04 12:30:00,31.38,31.63,31.35,31.56,234121.0,30.0173,30.2565,29.9886,30.1895,234121.0
2022-08-04 13:00:00,31.56,31.89,31.56,31.86,298065.0,30.1895,30.5052,30.1895,30.4765,298065.0
2022-08-04 13:30:00,31.85,32.06,31.73,31.89,353826.0,30.4669,30.6678,30.3521,30.5052,353826.0
2022-08-04 14:00:00,31.91,32.21,31.8,32.13,199790.0,30.5243,30.8113,30.4191,30.7347,199790.0
2022-08-04 14:30:00,32.14,32.3,32.09,32.17,197125.0,30.7443,30.8974,30.6965,30.773,197125.0
2022-08-04 15:00:00,32.18,32.18,31.79,31.89,182122.0,30.7826,30.7826,30.4095,30.5052,182122.0
2022-08-04 15:30:00,31.89,31.91,31.45,31.49,306372.0,30.5052,30.5243,30.0843,30.1225,306372.0
2022-08-05 09:30:00,29.99,30.08,29.17,30.05,1024850.0,28.6877,28.7738,27.9033,28.7451,1024850.0
2022-08-05 10:00:00,30.04,30.51,30.0,30.39,722662.0,28.7355,29.1851,28.6972,29.0703,722662.0
2022-08-05 10:30:00,30.36,30.63,30.1,30.6,352664.0,29.0416,29.2999,28.7929,29.2712,352664.0
2022-08-05 11:00:00,30.6,30.63,30.01,30.03,297613.0,29.2712,29.2999,28.7068,28.7259,297613.0
2022-08-05 11:30:00,30.02,30.27,29.96,30.09,262611.0,28.7164,28.9555,28.659,28.7833,262611.0
2022-08-05 12:00:00,30.12,30.26,30.04,30.1,182632.0,28.812,28.9459,28.7355,28.7929,182632.0
2022-08-05 12:30:00,30.12,30.52,30.1,30.47,111615.0,28.812,29.1947,28.7929,29.1468,111615.0
2022-08-05 13:00:00,30.48,30.61,30.4,30.43,158812.0,29.1564,29.2807,29.0799,29.1086,158812.0
2022-08-05 13:30:00,30.45,30.59,30.39,30.53,95970.0,29.1277,29.2616,29.0703,29.2042,95970.0
2022-08-05 14:00:00,30.51,30.66,30.33,30.34,139895.0,29.1851,29.3286,29.0129,29.0225,139895.0
2022-08-05 14:30:00,30.32,30.46,30.29,30.34,81355.0,29.0033,29.1373,28.9746,29.0225,81355.0
2022-08-05 15:00:00,30.35,30.56,30.33,30.55,85221.0,29.032,29.2329,29.0129,29.2234,85221.0
2022-08-05 15:30:00,30.54,31.18,30.52,31.18,394767.0,29.2138,29.826,29.1947,29.826,394767.0
2022-08-08 09:30:00,32.33,32.99,32.2,32.88,888959.0,30.9261,31.5574,30.8017,31.4522,888959.0
2022-08-08 10:00:00,32.89,33.16,32.64,33.04,449358.0,31.4617,31.72,31.2226,31.6052,449358.0
2022-08-08 10:30:00,33.03,33.19,32.69,32.87,345893.0,31.5957,31.7487,31.2704,31.4426,345893.0
2022-08-08 11:00:00,32.88,33.27,32.63,33.22,291071.0,31.4522,31.8252,31.213,31.7774,291071.0
2022-08-08 11:30:00,33.21,33.54,33.07,33.38,438717.0,31.7678,32.0835,31.6339,31.9305,438717.0
2022-08-08 12:00:00,33.37,33.45,33.11,33.27,182385.0,31.9209,31.9974,31.6722,31.8252,182385.0
2022-08-08 12:30:00,33.22,33.35,32.9,33.32,269537.0,31.7774,31.9018,31.4713,31.8731,269537.0
2022-08-08 13:00:00,33.32,33.38,33.13,33.21,171755.0,31.8731,31.9305,31.6913,31.7678,171755.0
2022-08-08 13:30:00,33.22,33.27,33.0,33.13,390691.0,31.7774,31.8252,31.567,31.6913,390691.0
2022-08-08 14:00:00,33.14,33.14,32.85,32.91,83152.0,31.7009,31.7009,31.4235,31.4809,83152.0
2022-08-08 14:30:00,32.94,33.05,32.75,32.88,144966.0,31.5096,31.6148,31.3278,31.4522,144966.0
2022-08-08 15:00:00,32.85,33.05,32.77,32.79,142766.0,31.4235,31.6148,31.3469,31.3661,142766.0
2022-08-08 15:30:00,32.76,32.84,32.68,32.81,261015.0,31.3374,31.4139,31.2609,31.3852,261015.0
2022-08-09 09:30:00,33.23,33.33,32.54,32.6,647453.0,31.787,31.8826,31.1269,31.1843,647453.0
2022-08-09 10:00:00,32.58,32.62,32.06,32.2,343720.0,31.1652,31.2035,30.6678,30.8017,343720.0
2022-08-09 10:30:00,32.22,32.28,31.68,31.74,369923.0,30.8208,30.8782,30.3043,30.3617,369923.0
2022-08-09 11:00:00,31.73,31.82,31.57,31.77,205296.0,30.3521,30.4382,30.1991,30.3904,205296.0
2022-08-09 11:30:00,31.75,32.08,31.73,32.0,182913.0,30.3712,30.6869,30.3521,30.6104,182913.0
2022-08-09 12:00:00,32.0,32.3,31.99,32.25,163362.0,30.6104,30.8974,30.6008,30.8495,163362.0
2022-08-09 12:30:00,32.25,32.26,31.94,32.04,99028.0,30.8495,30.8591,30.553,30.6486,99028.0
2022-08-09 13:00:00,32.05,32.32,32.02,32.13,135560.0,30.6582,30.9165,30.6295,30.7347,135560.0
2022-08-09 13:30:00,32.12,32.22,31.99,32.19,73747.0,30.7252,30.8208,30.6008,30.7921,73747.0
2022-08-09 14:00:00,32.19,32.29,31.95,32.07,76198.0,30.7921,30.8878,30.5626,30.6773,76198.0
2022-08-09 14:30:00,32.07,32.5,32.04,32.46,119611.0,30.6773,31.0887,30.6486,31.0504,119611.0
2022-08-09 15:00:00,32.46,32.58,32.39,32.58,89994.0,31.0504,31.1652,30.9834,31.1652,89994.0
2022-08-09 15:30:00,32.59,32.73,32.44,32.66,230999.0,31.1748,31.3087,31.0313,31.2417,230999.0
2022-08-10 09:30:00,33.52,33.54,32.52,32.91,535621.0,32.0644,32.0835,31.1078,31.4809,535621.0
2022-08-10 10:00:00,32.89,33.48,32.86,33.32,351294.0,31.4617,32.0261,31.433,31.8731,351294.0
2022-08-10 10:30:00,33.3,34.19,33.29,34.16,611937.0,31.8539,32.7053,31.8444,32.6766,611937.0
2022-08-10 11:00:00,34.16,34.22,33.64,33.77,284658.0,32.6766,32.734,32.1792,32.3035,284658.0
2022-08-10 11:30:00,33.8,33.8,33.47,33.68,174906.0,32.3322,32.3322,32.0165,32.2174,174906.0
2022-08-10 12:00:00,33.71,33.93,33.6,33.89,130230.0,32.2461,32.4566,32.1409,32.4183,130230.0
2022-08-10 12:30:00,33.92,34.05,33.91,34.0,115166.0,32.447,32.5714,32.4374,32.5235,115166.0
2022-08-10 13:00:00,34.02,34.05,33.76,33.82,91220.0,32.5427,32.5714,32.294,32.3513,91220.0
2022-08-10 13:30:00,33.81,33.87,33.5,33.5,114664.0,32.3418,32.3992,32.0452,32.0452,114664.0
2022-08-10 14:00:00,33.5,33.51,32.92,32.97,245198.0,32.0452,32.0548,31.4904,31.5383,245198.0
2022-08-10 14:30:00,32.95,33.14,32.67,32.73,158005.0,31.5191,31.7009,31.2513,31.3087,158005.0
2022-08-10 15:00:00,32.72,32.86,32.54,32.64,159419.0,31.2991,31.433,31.1269,31.2226,159419.0
2022-08-10 15:30:00,32.63,33.2,32.62,33.12,338423.0,31.213,31.7583,31.2035,31.6817,338423.0
2022-08-11 09:30:00,33.5,33.68,32.88,33.61,543935.0,32.0452,32.2174,31.4522,32.1505,543935.0
2022-08-11 10:00:00,33.63,33.78,33.04,33.05,366208.0,32.1696,32.3131,31.6052,31.6148,366208.0
2022-08-11 10:30:00,33.07,33.44,32.89,33.14,244276.0,31.6339,31.9879,31.4617,31.7009,244276.0
2022-08-11 11:00:00,33.15,33.32,32.36,32.79,209546.0,31.7104,31.8731,30.9548,31.3661,209546.0
2022-08-11 11:30:00,32.8,32.98,32.67,32.68,133856.0,31.3756,31.5478,31.2513,31.2609,133856.0
2022-08-11 12:00:00,32.69,32.71,32.39,32.42,122162.0,31.2704,31.2896,30.9834,31.0121,122162.0
2022-08-11 12:30:00,32.42,32.73,32.41,32.64,75284.0,31.0121,31.3087,31.0026,31.2226,75284.0
2022-08-11 13:00:00,32.64,32.75,32.56,32.7,100377.0,31.2226,31.3278,31.1461,31.28,100377.0
2022-08-11 13:30:00,32.7,32.72,32.49,32.53,58894.0,31.28,31.2991,31.0791,31.1174,58894.0
2022-08-11 14:00:00,32.53,32.57,32.25,32.39,114865.0,31.1174,31.1556,30.8495,30.9834,114865.0
2022-08-11 14:30:00,32.37,32.37,32.1,32.22,97881.0,30.9643,30.9643,30.706,30.8208,97881.0
2022-08-11 15:00:00,32.23,32.29,32.01,32.09,97812.0,30.8304,30.8878,30.6199,30.6965,97812.0
2022-08-11 15:30:00,32.1,32.11,31.78,31.92,202636.0,30.706,30.7156,30.3999,30.5339,202636.0
2022-08-12 09:30:00,32.38,33.26,32.14,33.24,622294.0,30.9739,31.8157,30.7443,31.7965,622294.0
2022-08-12 10:00:00,33.23,33.26,32.69,32.73,262476.0,31.787,31.8157,31.2704,31.3087,262476.0
2022-08-12 10:30:00,32.74,32.9,32.44,32.65,123041.0,31.3182,31.4713,31.0313,31.2322,123041.0
2022-08-12 11:00:00,32.66,32.99,32.54,32.89,115169.0,31.2417,31.5574,31.1269,31.4617,115169.0
2022-08-12 11:30:00,32.91,33.27,32.91,33.05,121834.0,31.4809,31.8252,31.4809,31.6148,121834.0
2022-08-12 12:00:00,33.02,33.21,32.99,33.03,59152.0,31.5861,31.7678,31.5574,31.5957,59152.0
2022-08-12 12:30:00,33.06,33.2,33.05,33.12,48072.0,31.6244,31.7583,31.6148,31.6817,48072.0
2022-08-12 13:00:00,33.12,33.41,33.09,33.13,148248.0,31.6817,31.9592,31.653,31.6913,148248.0
2022-08-12 13:30:00,33.13,33.22,32.93,32.93,79941.0,31.6913,31.7774,31.5,31.5,79941.0
2022-08-12 14:00:00,32.93,33.18,32.82,33.08,74698.0,31.5,31.7391,31.3948,31.6435,74698.0
2022-08-12 14:30:00,33.05,33.15,32.91,33.12,78413.0,31.6148,31.7104,31.4809,31.6817,78413.0
2022-08-12 15:00:00,33.15,33.25,33.01,33.25,86858.0,31.7104,31.8061,31.5765,31.8061,86858.0
2022-08-12 15:30:00,33.24,33.37,33.19,33.25,467047.0,31.7965,31.9209,31.7487,31.8061,467047.0
2022-08-15 09:30:00,31.77,31.77,31.21,31.28,482329.0,30.3904,30.3904,29.8547,29.9217,482329.0
2022-08-15 10:00:00,31.28,31.42,31.12,31.25,284751.0,29.9217,30.0556,29.7686,29.893,284751.0
2022-08-15 10:30:00,31.24,31.6,31.21,31.39,245152.0,29.8834,30.2278,29.8547,30.0269,245152.0
2022-08-15 11:00:00,31.38,31.54,31.27,31.46,121670.0,30.0173,30.1704,29.9121,30.0938,121670.0
2022-08-15 11:30:00,31.46,31.91,31.45,31.81,193417.0,30.0938,30.5243,30.0843,30.4286,193417.0
2022-08-15 12:00:00,31.81,31.96,31.63,31.72,106490.0,30.4286,30.5721,30.2565,30.3425,106490.0
2022-08-15 12:30:00,31.75,31.95,31.7,31.95,104935.0,30.3712,30.5626,30.3234,30.5626,104935.0
2022-08-15 13:00:00,31.94,32.11,31.87,31.98,118246.0,30.553,30.7156,30.486,30.5913,118246.0
2022-08-15 13:30:00,31.98,32.06,31.78,31.79,66483.0,30.5913,30.6678,30.3999,30.4095,66483.0
2022-08-15 14:00:00,31.78,31.81,31.49,31.68,78819.0,30.3999,30.4286,30.1225,30.3043,78819.0
2022-08-15 14:30:00,31.69,31.76,31.6,31.67,76177.0,30.3138,30.3808,30.2278,30.2947,76177.0
2022-08-15 15:00:00,31.67,31.81,31.67,31.8,81749.0,30.2947,30.4286,30.2947,30.4191,81749.0
2022-08-15 15:30:00,31.8,32.04,31.79,31.91,175736.0,30.4191,30.6486,30.4095,30.5243,175736.0
2022-08-16 09:30:00,31.62,32.19,31.24,31.53,407458.0,30.2469,30.7921,29.8834,30.1608,407458.0
2022-08-16 10:00:00,31.53,31.68,31.13,31.61,304478.0,30.1608,30.3043,29.7782,30.2373,304478.0
2022-08-16 10:30:00,31.6,32.02,31.54,31.78,185634.0,30.2278,30.6295,30.1704,30.3999,185634.0
2022-08-16 11:00:00,31.78,32.06,31.61,31.7,285993.0,30.3999,30.6678,30.2373,30.3234,285993.0
2022-08-16 11:30:00,31.67,31.87,31.6,31.68,181501.0,30.2947,30.486,30.2278,30.3043,181501.0
2022-08-16 12:00:00,31.66,31.82,31.52,31.78,45193.0,30.2851,30.4382,30.1512,30.3999,45193.0
2022-08-16 12:30:00,31.76,31.82,31.71,31.77,161362.0,30.3808,30.4382,30.333,30.3904,161362.0
2022-08-16 13:00:00,31.76,31.82,31.65,31.68,30521.0,30.3808,30.4382,30.2756,30.3043,30521.0
2022-08-16 13:30:00,31.67,31.95,31.67,31.85,47584.0,30.2947,30.5626,30.2947,30.4669,47584.0
2022-08-16 14:00:00,31.86,32.12,31.84,32.11,110501.0,30.4765,30.7252,30.4573,30.7156,110501.0
2022-08-16 14:30:00,32.11,32.21,31.74,32.03,100174.0,30.7156,30.8113,30.3617,30.6391,100174.0
2022-08-16 15:00:00,32.02,32.12,31.93,32.03,45876.0,30.6295,30.7252,30.5434,30.6391,45876.0
2022-08-16 15:30:00,32.03,32.11,31.98,32.06,107275.0,30.6391,30.7156,30.5913,30.6678,107275.0
2022-08-17 09:30:00,31.49,31.59,30.2,30.5,764548.0,30.1225,30.2182,28.8885,29.1755,764548.0
2022-08-17 10:00:00,30.47,30.74,30.25,30.43,310019.0,29.1468,29.4051,28.9364,29.1086,310019.0
2022-08-17 10:30:00,30.45,30.6,30.28,30.32,214986.0,29.1277,29.2712,28.9651,29.0033,214986.0
2022-08-17 11:00:00,30.31,30.33,30.03,30.08,314144.0,28.9938,29.0129,28.7259,28.7738,314144.0
2022-08-17 11:30:00,30.09,30.18,29.74,29.81,306342.0,28.7833,28.8694,28.4485,28.5155,306342.0
2022-08-17 12:00:00,29.82,29.98,29.62,29.72,145257.0,28.5251,28.6781,28.3337,28.4294,145257.0
2022-08-17 12:30:00,29.72,29.94,29.68,29.83,128435.0,28.4294,28.6398,28.3911,28.5346,128435.0
2022-08-17 13:00:00,29.85,30.02,29.81,29.94,137099.0,28.5537,28.7164,28.5155,28.6398,137099.0
2022-08-17 13:30:00,29.94,30.0,29.78,29.8,95138.0,28.6398,28.6972,28.4868,28.5059,95138.0
2022-08-17 14:00:00,29.9,30.67,29.81,30.36,439937.0,28.6016,29.3381,28.5155,29.0416,439937.0
2022-08-17 14:30:00,30.39,30.52,30.24,30.25,178283.0,29.0703,29.1947,28.9268,28.9364,178283.0
2022-08-17 15:00:00,30.22,30.28,29.84,29.9,117128.0,28.9077,28.9651,28.5442,28.6016,117128.0
2022-08-17 15:30:00,29.89,30.09,29.8,29.82,282966.0,28.592,28.7833,28.5059,28.5251,282966.0
2022-08-18 09:30:00,29.99,30.44,29.92,30.2,499870.0,28.6877,29.1181,28.6207,28.8885,499870.0
2022-08-18 10:00:00,30.2,30.37,29.94,30.1,363264.0,28.8885,29.0512,28.6398,28.7929,363264.0
2022-08-18 10:30:00,30.11,30.19,29.81,29.95,193892.0,28.8025,28.879,28.5155,28.6494,193892.0
2022-08-18 11:00:00,29.93,30.13,29.79,30.04,164701.0,28.6303,28.8216,28.4964,28.7355,164701.0
2022-08-18 11:30:00,30.03,30.09,29.75,29.85,171467.0,28.7259,28.7833,28.4581,28.5537,171467.0
2022-08-18 12:00:00,29.87,29.87,29.53,29.59,135968.0,28.5729,28.5729,28.2476,28.305,135968.0
2022-08-18 12:30:00,29.58,29.75,29.55,29.62,122670.0,28.2955,28.4581,28.2668,28.3337,122670.0
2022-08-18 13:00:00,29.63,29.79,29.54,29.74,105331.0,28.3433,28.4964,28.2572,28.4485,105331.0
2022-08-18 13:30:00,29.72,29.89,29.69,29.75,97574.0,28.4294,28.592,28.4007,28.4581,97574.0
2022-08-18 14:00:00,29.77,29.81,29.7,29.71,35660.0,28.4772,28.5155,28.4103,28.4198,35660.0
2022-08-18 14:30:00,29.74,29.96,29.72,29.96,50528.0,28.4485,28.659,28.4294,28.659,50528.0
2022-08-18 15:00:00,29.96,30.08,29.94,30.04,116262.0,28.659,28.7738,28.6398,28.7355,116262.0
2022-08-18 15:30:00,30.04,30.07,29.85,29.88,175502.0,28.7355,28.7642,28.5537,28.5824,175502.0
2022-08-19 09:30:00,29.54,29.57,28.81,28.81,514955.0,28.2572,28.2859,27.5589,27.5589,514955.0
2022-08-19 10:00:00,28.81,29.31,28.71,29.05,320834.0,27.5589,28.0372,27.4633,27.7885,320834.0
2022-08-19 10:30:00,29.07,29.16,28.87,28.88,211703.0,27.8076,27.8937,27.6163,27.6259,211703.0
2022-08-19 11:00:00,28.89,29.02,28.8,28.97,139716.0,27.6354,27.7598,27.5493,27.712,139716.0
2022-08-19 11:30:00,28.99,29.06,28.86,28.9,121864.0,27.7311,27.7981,27.6067,27.645,121864.0
2022-08-19 12:00:00,28.88,28.9,28.76,28.79,110248.0,27.6259,27.645,27.5111,27.5398,110248.0
2022-08-19 12:30:00,28.78,28.95,28.74,28.83,84585.0,27.5302,27.6928,27.492,27.578,84585.0
2022-08-19 13:00:00,28.84,28.86,28.67,28.75,57750.0,27.5876,27.6067,27.425,27.5015,57750.0
2022-08-19 13:30:00,28.74,28.78,28.66,28.71,79662.0,27.492,27.5302,27.4154,27.4633,79662.0
2022-08-19 14:00:00,28.7,28.76,28.62,28.66,72222.0,27.4537,27.5111,27.3772,27.4154,72222.0
2022-08-19 14:30:00,28.67,28.69,28.43,28.48,173382.0,27.425,27.4441,27.1954,27.2432,173382.0
2022-08-19 15:00:00,28.49,28.56,28.41,28.56,137761.0,27.2528,27.3198,27.1763,27.3198,137761.0
2022-08-19 15:30:00,28.55,28.72,28.55,28.6,359933.0,27.3102,27.4728,27.3102,27.358,359933.0
2022-08-22 09:30:00,27.92,28.22,27.72,27.8,521222.0,26.7076,26.9945,26.5162,26.5928,521222.0
2022-08-22 10:00:00,27.77,28.88,27.75,28.36,638218.0,26.5641,27.6259,26.5449,27.1285,638218.0
2022-08-22 10:30:00,28.33,28.87,28.3,28.62,269455.0,27.0998,27.6163,27.0711,27.3772,269455.0
2022-08-22 11:00:00,28.63,28.82,28.5,28.51,208927.0,27.3867,27.5685,27.2624,27.2719,208927.0
2022-08-22 11:30:00,28.5,28.69,28.36,28.58,199258.0,27.2624,27.4441,27.1285,27.3389,199258.0
2022-08-22 12:00:00,28.52,28.59,28.42,28.48,115945.0,27.2815,27.3485,27.1858,27.2432,115945.0
2022-08-22 12:30:00,28.44,28.48,28.28,28.35,67315.0,27.205,27.2432,27.0519,27.1189,67315.0
2022-08-22 13:00:00,28.37,28.44,28.23,28.43,79199.0,27.138,27.205,27.0041,27.1954,79199.0
2022-08-22 13:30:00,28.43,28.64,28.4,28.57,75989.0,27.1954,27.3963,27.1667,27.3293,75989.0
2022-08-22 14:00:00,28.57,28.66,28.44,28.46,61667.0,27.3293,27.4154,27.205,27.2241,61667.0
2022-08-22 14:30:00,28.44,28.61,28.42,28.59,64296.0,27.205,27.3676,27.1858,27.3485,64296.0
2022-08-22 15:00:00,28.59,28.76,28.54,28.56,140878.0,27.3485,27.5111,27.3006,27.3198,140878.0
2022-08-22 15:30:00,28.56,28.69,28.41,28.66,265098.0,27.3198,27.4441,27.1763,27.4154,265098.0
2022-08-23 09:30:00,28.85,30.35,28.8,30.32,1016928.0,27.5972,29.032,27.5493,29.0033,1016928.0
2022-08-23 10:00:00,30.33,30.77,29.8,29.8,690214.0,29.0129,29.4338,28.5059,28.5059,690214.0
2022-08-23 10:30:00,29.81,30.22,29.75,29.93,531920.0,28.5155,28.9077,28.4581,28.6303,531920.0
2022-08-23 11:00:00,29.94,30.31,29.78,30.04,425545.0,28.6398,28.9938,28.4868,28.7355,425545.0
2022-08-23 11:30:00,30.06,30.08,29.62,29.74,193211.0,28.7546,28.7738,28.3337,28.4485,193211.0
2022-08-23 12:00:00,29.77,29.82,29.61,29.7,75122.0,28.4772,28.5251,28.3242,28.4103,75122.0
2022-08-23 12:30:00,29.69,29.84,29.57,29.78,103363.0,28.4007,28.5442,28.2859,28.4868,103363.0
2022-08-23 13:00:00,29.78,29.87,29.55,29.72,120711.0,28.4868,28.5729,28.2668,28.4294,120711.0
2022-08-23 13:30:00,29.68,29.7,29.51,29.53,75352.0,28.3911,28.4103,28.2285,28.2476,75352.0
2022-08-23 14:00:00,29.51,29.74,29.45,29.67,76841.0,28.2285,28.4485,28.1711,28.3816,76841.0
2022-08-23 14:30:00,29.65,29.68,29.48,29.5,229814.0,28.3624,28.3911,28.1998,28.2189,229814.0
2022-08-23 15:00:00,29.48,29.84,29.44,29.83,123786.0,28.1998,28.5442,28.1616,28.5346,123786.0
2022-08-23 15:30:00,29.84,29.87,29.54,29.56,252796.0,28.5442,28.5729,28.2572,28.2763,252796.0
2022-08-24 09:30:00,29.27,29.5,28.66,29.4,541243.0,27.9989,28.2189,27.4154,28.1233,541243.0
2022-08-24 10:00:00,29.4,29.94,29.15,29.66,356405.0,28.1233,28.6398,27.8841,28.372,356405.0
2022-08-24 10:30:00,29.67,30.01,29.29,29.77,227341.0,28.3816,28.7068,28.0181,28.4772,227341.0
2022-08-24 11:00:00,29.76,30.21,29.75,29.86,258862.0,28.4677,28.8981,28.4581,28.5633,258862.0
2022-08-24 11:30:00,29.89,30.09,29.56,29.58,178699.0,28.592,28.7833,28.2763,28.2955,178699.0
2022-08-24 12:00:00,29.57,29.83,29.55,29.56,189647.0,28.2859,28.5346,28.2668,28.2763,189647.0
2022-08-24 12:30:00,29.57,29.58,29.32,29.43,124028.0,28.2859,28.2955,28.0468,28.152,124028.0
2022-08-24 13:00:00,29.46,29.55,29.26,29.29,62815.0,28.1807,28.2668,27.9894,28.0181,62815.0
2022-08-24 13:30:00,29.32,29.36,29.23,29.33,64841.0,28.0468,28.085,27.9607,28.0563,64841.0
2022-08-24 14:00:00,29.35,29.48,29.34,29.47,68539.0,28.0755,28.1998,28.0659,28.1903,68539.0
2022-08-24 14:30:00,29.46,29.68,29.46,29.57,65160.0,28.1807,28.3911,28.1807,28.2859,65160.0
2022-08-24 15:00:00,29.55,29.84,29.51,29.75,95826.0,28.2668,28.5442,28.2285,28.4581,95826.0
2022-08-24 15:30:00,29.77,30.17,29.76,30.1,231943.0,28.4772,28.8599,28.4677,28.7929,231943.0
2022-08-25 09:30:00,30.72,30.76,29.83,29.89,430961.0,29.386,29.4242,28.5346,28.592,430961.0
2022-08-25 10:00:00,29.9,30.35,29.71,30.2,343227.0,28.6016,29.032,28.4198,28.8885,343227.0
2022-08-25 10:30:00,30.21,30.4,29.96,30.0,189508.0,28.8981,29.0799,28.659,28.6972,189508.0
2022-08-25 11:00:00,29.98,30.25,29.89,30.01,120933.0,28.6781,28.9364,28.592,28.7068,120933.0
2022-08-25 11:30:00,30.01,30.14,29.87,30.07,89204.0,28.7068,28.8312,28.5729,28.7642,89204.0
2022-08-25 12:00:00,30.09,30.39,30.04,30.39,220558.0,28.7833,29.0703,28.7355,29.0703,220558.0
2022-08-25 12:30:00,30.35,30.43,30.23,30.41,64466.0,29.032,29.1086,28.9172,29.0894,64466.0
2022-08-25 13:00:00,30.42,30.52,30.29,30.47,150064.0,29.099,29.1947,28.9746,29.1468,150064.0
2022-08-25 13:30:00,30.48,30.5,30.32,30.32,69795.0,29.1564,29.1755,29.0033,29.0033,69795.0
2022-08-25 14:00:00,30.33,30.34,30.05,30.12,103606.0,29.0129,29.0225,28.7451,28.812,103606.0
2022-08-25 14:30:00,30.13,30.2,29.99,30.13,77439.0,28.8216,28.8885,28.6877,28.8216,77439.0
2022-08-25 15:00:00,30.11,30.28,30.05,30.24,94794.0,28.8025,28.9651,28.7451,28.9268,94794.0
2022-08-25 15:30:00,30.26,30.57,30.23,30.57,268001.0,28.9459,29.2425,28.9172,29.2425,268001.0
2022-08-26 09:30:00,30.28,30.68,29.92,30.01,492443.0,28.9651,29.3477,28.6207,28.7068,492443.0
2022-08-26 10:00:00,30.03,30.45,29.13,29.22,1092364.0,28.7259,29.1277,27.865,27.9511,1092364.0
2022-08-26 10:30:00,29.24,29.25,28.67,28.8,520577.0,27.9702,27.9798,27.425,27.5493,520577.0
2022-08-26 11:00:00,28.8,28.8,27.99,28.18,414605.0,27.5493,27.5493,26.7745,26.9563,414605.0
2022-08-26 11:30:00,28.19,28.26,27.97,27.99,396848.0,26.9658,27.0328,26.7554,26.7745,396848.0
2022-08-26 12:00:00,27.99,28.0,27.66,27.74,352007.0,26.7745,26.7841,26.4589,26.5354,352007.0
2022-08-26 12:30:00,27.74,27.89,27.6,27.75,243649.0,26.5354,26.6789,26.4015,26.5449,243649.0
2022-08-26 13:00:00,27.73,27.79,27.55,27.74,233914.0,26.5258,26.5832,26.3536,26.5354,233914.0
2022-08-26 13:30:00,27.72,27.75,27.61,27.64,169659.0,26.5162,26.5449,26.411,26.4397,169659.0
2022-08-26 14:00:00,27.65,27.65,27.36,27.42,202084.0,26.4493,26.4493,26.1719,26.2293,202084.0
2022-08-26 14:30:00,27.42,27.52,27.4,27.41,172385.0,26.2293,26.3249,26.2101,26.2197,172385.0
2022-08-26 15:00:00,27.4,27.51,27.19,27.35,204102.0,26.2101,26.3154,26.0093,26.1623,204102.0
2022-08-26 15:30:00,27.34,27.77,27.33,27.69,483157.0,26.1527,26.5641,26.1432,26.4875,483157.0
2022-08-29 09:30:00,27.43,28.1,27.14,27.81,814011.0,26.2388,26.8797,25.9614,26.6023,814011.0
2022-08-29 10:00:00,27.81,28.22,27.52,27.52,526431.0,26.6023,26.9945,26.3249,26.3249,526431.0
2022-08-29 10:30:00,27.52,27.53,26.8,26.84,550719.0,26.3249,26.3345,25.6362,25.6745,550719.0
2022-08-29 11:00:00,26.83,27.25,26.81,27.02,331677.0,25.6649,26.0667,25.6458,25.8466,331677.0
2022-08-29 11:30:00,27.03,27.25,26.93,27.09,157400.0,25.8562,26.0667,25.7606,25.9136,157400.0
2022-08-29 12:00:00,27.11,27.28,27.1,27.11,60272.0,25.9327,26.0954,25.9232,25.9327,60272.0
2022-08-29 12:30:00,27.11,27.14,27.0,27.02,81142.0,25.9327,25.9614,25.8275,25.8466,81142.0
2022-08-29 13:00:00,27.02,27.14,26.95,26.98,165812.0,25.8466,25.9614,25.7797,25.8084,165812.0
2022-08-29 13:30:00,26.97,27.29,26.97,27.24,113974.0,25.7988,26.1049,25.7988,26.0571,113974.0
2022-08-29 14:00:00,27.25,27.33,27.06,27.19,71361.0,26.0667,26.1432,25.8849,26.0093,71361.0
2022-08-29 14:30:00,27.2,27.3,27.1,27.18,90498.0,26.0188,26.1145,25.9232,25.9997,90498.0
2022-08-29 15:00:00,27.17,27.26,26.94,26.97,139316.0,25.9901,26.0762,25.7701,25.7988,139316.0
2022-08-29 15:30:00,26.97,27.12,26.96,27.04,111677.0,25.7988,25.9423,25.7892,25.8658,111677.0
2022-08-30 09:30:00,27.0,27.02,26.16,26.44,586959.0,25.8275,25.8466,25.024,25.2918,586959.0
2022-08-30 10:00:00,26.43,26.52,25.96,26.24,446134.0,25.2823,25.3684,24.8327,25.1005,446134.0
2022-08-30 10:30:00,26.22,26.23,25.48,25.77,553249.0,25.0814,25.0909,24.3735,24.6509,553249.0
2022-08-30 11:00:00,25.76,25.93,25.53,25.84,365440.0,24.6414,24.804,24.4213,24.7179,365440.0
2022-08-30 11:30:00,25.82,25.99,25.56,25.66,200506.0,24.6988,24.8614,24.45,24.5457,200506.0
2022-08-30 12:00:00,25.65,25.88,25.62,25.74,102717.0,24.5361,24.7561,24.5074,24.6222,102717.0
2022-08-30 12:30:00,25.74,25.82,25.6,25.66,138516.0,24.6222,24.6988,24.4883,24.5457,138516.0
2022-08-30 13:00:00,25.7,25.91,25.66,25.91,100970.0,24.584,24.7848,24.5457,24.7848,100970.0
2022-08-30 13:30:00,25.92,26.0,25.71,25.77,117454.0,24.7944,24.8709,24.5935,24.6509,117454.0
2022-08-30 14:00:00,25.8,25.93,25.75,25.84,86410.0,24.6796,24.804,24.6318,24.7179,86410.0
2022-08-30 14:30:00,25.84,25.94,25.81,25.93,86050.0,24.7179,24.8135,24.6892,24.804,86050.0
2022-08-30 15:00:00,25.93,26.16,25.9,25.92,175698.0,24.804,25.024,24.7753,24.7944,175698.0
2022-08-30 15:30:00,25.94,25.95,25.79,25.86,160589.0,24.8135,24.8231,24.6701,24.737,160589.0
2022-08-31 09:30:00,25.81,26.12,25.33,25.46,853614.0,24.6892,24.9857,24.23,24.3544,853614.0
2022-08-31 10:00:00,25.46,26.15,25.27,26.02,901332.0,24.3544,25.0144,24.1726,24.8901,901332.0
2022-08-31 10:30:00,26.03,26.2,25.74,25.85,481177.0,24.8996,25.0623,24.6222,24.7275,481177.0
2022-08-31 11:00:00,25.83,26.13,25.66,25.93,260417.0,24.7083,24.9953,24.5457,24.804,260417.0
2022-08-31 11:30:00,25.93,26.11,25.74,25.74,140593.0,24.804,24.9762,24.6222,24.6222,140593.0
2022-08-31 12:00:00,25.75,25.86,25.63,25.7,226174.0,24.6318,24.737,24.517,24.584,226174.0
2022-08-31 12:30:00,25.73,25.76,25.6,25.7,106662.0,24.6127,24.6414,24.4883,24.584,106662.0
2022-08-31 13:00:00,25.65,25.77,25.48,25.6,118551.0,24.5361,24.6509,24.3735,24.4883,118551.0
2022-08-31 13:30:00,25.62,25.63,25.46,25.51,76795.0,24.5074,24.517,24.3544,24.4022,76795.0
2022-08-31 14:00:00,25.49,25.62,25.34,25.37,110416.0,24.3831,24.5074,24.2396,24.2683,110416.0
2022-08-31 14:30:00,25.37,25.54,25.32,25.42,154151.0,24.2683,24.4309,24.2205,24.3161,154151.0
2022-08-31 15:00:00,25.42,25.56,25.32,25.36,185796.0,24.3161,24.45,24.2205,24.2587,185796.0
2022-08-31 15:30:00,25.34,25.48,25.26,25.26,400308.0,24.2396,24.3735,24.1631,24.1631,400308.0
2022-09-01 09:30:00,24.3,24.58,23.81,24.49,1114453.0,23.2448,23.5126,22.776,23.4265,1114453.0
2022-09-01 10:00:00,24.47,24.47,23.66,24.06,914521.0,23.4074,23.4074,22.6326,23.0152,914521.0
2022-09-01 10:30:00,24.08,24.08,23.49,23.55,803847.0,23.0343,23.0343,22.4699,22.5273,803847.0
2022-09-01 11:00:00,23.55,24.2,23.52,23.81,475774.0,22.5273,23.1491,22.4986,22.776,475774.0
2022-09-01 11:30:00,23.83,24.02,23.8,23.92,204551.0,22.7952,22.9769,22.7665,22.8813,204551.0
2022-09-01 12:00:00,23.92,24.24,23.92,23.99,163237.0,22.8813,23.1874,22.8813,22.9482,163237.0
2022-09-01 12:30:00,23.99,23.99,23.67,23.69,236369.0,22.9482,22.9482,22.6421,22.6612,236369.0
2022-09-01 13:00:00,23.69,24.07,23.66,24.03,206359.0,22.6612,23.0247,22.6326,22.9865,206359.0
2022-09-01 13:30:00,24.04,24.11,23.72,23.76,97940.0,22.9961,23.063,22.6899,22.7282,97940.0
2022-09-01 14:00:00,23.77,23.98,23.61,23.9,217680.0,22.7378,22.9387,22.5847,22.8621,217680.0
2022-09-01 14:30:00,23.91,23.94,23.68,23.69,207349.0,22.8717,22.9004,22.6517,22.6612,207349.0
2022-09-01 15:00:00,23.68,23.99,23.65,23.68,259165.0,22.6517,22.9482,22.623,22.6517,259165.0
2022-09-01 15:30:00,23.67,23.82,23.62,23.72,438872.0,22.6421,22.7856,22.5943,22.6899,438872.0
2022-09-02 09:30:00,24.69,25.16,24.08,24.92,1006354.0,23.6178,24.0674,23.0343,23.8378,1006354.0
2022-09-02 10:00:00,24.96,25.44,24.87,25.2,496461.0,23.8761,24.3353,23.79,24.1057,496461.0
2022-09-02 10:30:00,25.2,25.91,25.19,25.83,347019.0,24.1057,24.7848,24.0961,24.7083,347019.0
2022-09-02 11:00:00,25.82,26.02,25.6,25.65,313402.0,24.6988,24.8901,24.4883,24.5361,313402.0
2022-09-02 11:30:00,25.65,25.93,25.46,25.92,243914.0,24.5361,24.804,24.3544,24.7944,243914.0
2022-09-02 12:00:00,25.94,25.96,25.73,25.84,162595.0,24.8135,24.8327,24.6127,24.7179,162595.0
2022-09-02 12:30:00,25.84,25.9,25.59,25.68,178566.0,24.7179,24.7753,24.4787,24.5648,178566.0
2022-09-02 13:00:00,25.66,25.66,25.13,25.16,191938.0,24.5457,24.5457,24.0387,24.0674,191938.0
2022-09-02 13:30:00,25.18,25.39,25.11,25.24,157033.0,24.0865,24.2874,24.0196,24.1439,157033.0
2022-09-02 14:00:00,25.24,25.55,25.24,25.54,105627.0,24.1439,24.4405,24.1439,24.4309,105627.0
2022-09-02 14:30:00,25.53,25.64,25.4,25.42,81668.0,24.4213,24.5266,24.297,24.3161,81668.0
2022-09-02 15:00:00,25.43,25.53,25.13,25.14,105970.0,24.3257,24.4213,24.0387,24.0483,105970.0
2022-09-02 15:30:00,25.15,25.27,24.93,25.21,343727.0,24.0578,24.1726,23.8474,24.1152,343727.0
2022-09-06 09:30:00,25.31,26.12,25.31,25.53,582657.0,24.2109,24.9857,24.2109,24.4213,582657.0
2022-09-06 10:00:00,25.52,25.52,25.05,25.35,427141.0,24.4118,24.4118,23.9622,24.2492,427141.0
2022-09-06 10:30:00,25.34,25.45,25.0,25.06,266171.0,24.2396,24.3448,23.9144,23.9718,266171.0
2022-09-06 11:00:00,25.05,25.39,24.85,24.94,244570.0,23.9622,24.2874,23.7709,23.857,244570.0
2022-09-06 11:30:00,24.95,25.23,24.91,25.14,181825.0,23.8665,24.1344,23.8283,24.0483,181825.0
2022-09-06 12:00:00,25.12,25.24,24.72,24.81,207916.0,24.0292,24.1439,23.6465,23.7326,207916.0
2022-09-06 12:30:00,24.8,24.9,24.52,24.53,164967.0,23.723,23.8187,23.4552,23.4648,164967.0
2022-09-06 13:00:00,24.52,24.56,24.36,24.48,163005.0,23.4552,23.4935,23.3022,23.4169,163005.0
2022-09-06 13:30:00,24.48,24.64,24.42,24.54,117588.0,23.4169,23.57,23.3595,23.4743,117588.0
2022-09-06 14:00:00,24.53,24.66,24.44,24.55,118650.0,23.4648,23.5891,23.3787,23.4839,118650.0
2022-09-06 14:30:00,24.55,24.67,24.48,24.54,73687.0,23.4839,23.5987,23.4169,23.4743,73687.0
2022-09-06 15:00:00,24.54,24.63,24.43,24.43,116674.0,23.4743,23.5604,23.3691,23.3691,116674.0
2022-09-06 15:30:00,24.43,24.52,24.35,24.47,309675.0,23.3691,23.4552,23.2926,23.4074,309675.0
2022-09-07 09:30:00,24.41,25.37,24.1,25.24,603649.0,23.35,24.2683,23.0534,24.1439,603649.0
2022-09-07 10:00:00,25.21,25.54,24.89,25.51,473868.0,24.1152,24.4309,23.8091,24.4022,473868.0
2022-09-07 10:30:00,25.53,25.93,25.52,25.89,459179.0,24.4213,24.804,24.4118,24.7657,459179.0
2022-09-07 11:00:00,25.89,26.05,25.76,25.86,488308.0,24.7657,24.9188,24.6414,24.737,488308.0
2022-09-07 11:30:00,25.88,26.03,25.79,25.94,204514.0,24.7561,24.8996,24.6701,24.8135,204514.0
2022-09-07 12:00:00,25.92,25.95,25.71,25.87,103016.0,24.7944,24.8231,24.5935,24.7466,103016.0
2022-09-07 12:30:00,25.88,26.07,25.79,26.07,159659.0,24.7561,24.9379,24.6701,24.9379,159659.0
2022-09-07 13:00:00,26.06,26.32,26.04,26.31,172798.0,24.9283,25.177,24.9092,25.1675,172798.0
2022-09-07 13:30:00,26.3,26.64,26.27,26.47,243185.0,25.1579,25.4831,25.1292,25.3205,243185.0
2022-09-07 14:00:00,26.48,26.5,26.25,26.31,126923.0,25.3301,25.3492,25.1101,25.1675,126923.0
2022-09-07 14:30:00,26.33,26.41,26.11,26.21,125051.0,25.1866,25.2631,24.9762,25.0718,125051.0
2022-09-07 15:00:00,26.22,26.4,26.11,26.31,162735.0,25.0814,25.2536,24.9762,25.1675,162735.0
2022-09-07 15:30:00,26.32,26.37,26.04,26.28,397156.0,25.177,25.2249,24.9092,25.1388,397156.0
2022-09-08 09:30:00,25.82,26.68,25.53,25.88,703814.0,24.6988,25.5214,24.4213,24.7561,703814.0
2022-09-08 10:00:00,25.88,25.9,25.32,25.37,619456.0,24.7561,24.7753,24.2205,24.2683,619456.0
2022-09-08 10:30:00,25.35,26.13,25.34,26.06,300103.0,24.2492,24.9953,24.2396,24.9283,300103.0
2022-09-08 11:00:00,26.07,26.3,25.95,26.12,171722.0,24.9379,25.1579,24.8231,24.9857,171722.0
2022-09-08 11:30:00,26.13,26.28,25.87,26.02,183438.0,24.9953,25.1388,24.7466,24.8901,183438.0
2022-09-08 12:00:00,26.06,26.16,25.71,26.03,215261.0,24.9283,25.024,24.5935,24.8996,215261.0
2022-09-08 12:30:00,25.98,26.28,25.92,26.14,221853.0,24.8518,25.1388,24.7944,25.0049,221853.0
2022-09-08 13:00:00,26.14,26.37,26.03,26.25,156016.0,25.0049,25.2249,24.8996,25.1101,156016.0
2022-09-08 13:30:00,26.27,26.38,26.08,26.2,100865.0,25.1292,25.2344,24.9475,25.0623,100865.0
2022-09-08 14:00:00,26.23,26.32,26.16,26.21,72903.0,25.0909,25.177,25.024,25.0718,72903.0
2022-09-08 14:30:00,26.21,26.26,26.02,26.03,131138.0,25.0718,25.1196,24.8901,24.8996,131138.0
2022-09-08 15:00:00,26.04,26.16,25.92,26.1,106029.0,24.9092,25.024,24.7944,24.9666,106029.0
2022-09-08 15:30:00,26.09,26.4,26.07,26.3,171623.0,24.957,25.2536,24.9379,25.1579,171623.0
2022-09-09 09:30:00,27.2,27.63,27.05,27.58,677231.0,26.0188,26.4302,25.8753,26.3823,677231.0
2022-09-09 10:00:00,27.56,27.94,27.28,27.46,535838.0,26.3632,26.7267,26.0954,26.2675,535838.0
2022-09-09 10:30:00,27.46,27.66,27.3,27.55,232942.0,26.2675,26.4589,26.1145,26.3536,232942.0
2022-09-09 11:00:00,27.54,27.64,27.36,27.54,188495.0,26.3441,26.4397,26.1719,26.3441,188495.0
2022-09-09 11:30:00,27.53,27.85,27.51,27.7,165717.0,26.3345,26.6406,26.3154,26.4971,165717.0
2022-09-09 12:00:00,27.7,27.73,27.54,27.71,115875.0,26.4971,26.5258,26.3441,26.5067,115875.0
2022-09-09 12:30:00,27.72,27.87,27.71,27.84,155795.0,26.5162,26.6597,26.5067,26.631,155795.0
2022-09-09 13:00:00,27.83,27.84,27.73,27.79,87869.0,26.6215,26.631,26.5258,26.5832,87869.0
2022-09-09 13:30:00,27.79,27.82,27.68,27.69,134266.0,26.5832,26.6119,26.478,26.4875,134266.0
2022-09-09 14:00:00,27.69,27.69,27.55,27.67,78598.0,26.4875,26.4875,26.3536,26.4684,78598.0
2022-09-09 14:30:00,27.66,27.8,27.61,27.79,113780.0,26.4589,26.5928,26.411,26.5832,113780.0
2022-09-09 15:00:00,27.8,27.93,27.8,27.89,179147.0,26.5928,26.7171,26.5928,26.6789,179147.0
2022-09-09 15:30:00,27.9,28.01,27.82,27.89,328521.0,26.6884,26.7937,26.6119,26.6789,328521.0
2022-09-12 09:30:00,29.12,29.29,28.39,28.89,634098.0,27.8554,28.0181,27.1571,27.6354,634098.0
2022-09-12 10:00:00,28.89,29.09,28.64,28.96,440533.0,27.6354,27.8268,27.3963,27.7024,440533.0
2022-09-12 10:30:00,28.98,29.04,28.74,28.89,219208.0,27.7215,27.7789,27.492,27.6354,219208.0
2022-09-12 11:00:00,28.92,29.04,28.83,29.03,144620.0,27.6641,27.7789,27.578,27.7694,144620.0
2022-09-12 11:30:00,29.04,29.2,28.96,29.14,203991.0,27.7789,27.932,27.7024,27.8746,203991.0
2022-09-12 12:00:00,29.15,29.18,28.99,29.12,189869.0,27.8841,27.9128,27.7311,27.8554,189869.0
2022-09-12 12:30:00,29.11,29.17,28.87,28.94,139826.0,27.8459,27.9033,27.6163,27.6833,139826.0
2022-09-12 13:00:00,28.94,28.98,28.78,28.94,136605.0,27.6833,27.7215,27.5302,27.6833,136605.0
2022-09-12 13:30:00,28.94,28.97,28.78,28.79,143616.0,27.6833,27.712,27.5302,27.5398,143616.0
2022-09-12 14:00:00,28.78,28.82,28.4,28.41,145503.0,27.5302,27.5685,27.1667,27.1763,145503.0
2022-09-12 14:30:00,28.41,28.68,28.32,28.68,144361.0,27.1763,27.4346,27.0902,27.4346,144361.0
2022-09-12 15:00:00,28.68,28.72,28.46,28.54,130232.0,27.4346,27.4728,27.2241,27.3006,130232.0
2022-09-12 15:30:00,28.54,28.79,28.53,28.66,208587.0,27.3006,27.5398,27.2911,27.4154,208587.0
2022-09-13 09:30:00,26.62,27.97,26.54,27.44,730931.0,25.464,26.7554,25.3875,26.2484,730931.0
2022-09-13 10:00:00,27.41,27.51,27.02,27.31,305519.0,26.2197,26.3154,25.8466,26.124,305519.0
2022-09-13 10:30:00,27.3,27.34,26.88,26.92,207995.0,26.1145,26.1527,25.7127,25.751,207995.0
2022-09-13 11:00:00,26.9,27.17,26.86,27.16,241207.0,25.7319,25.9901,25.6936,25.9806,241207.0
2022-09-13 11:30:00,27.14,27.25,26.78,26.8,202165.0,25.9614,26.0667,25.6171,25.6362,202165.0
2022-09-13 12:00:00,26.79,27.03,26.76,26.85,113356.0,25.6266,25.8562,25.5979,25.684,113356.0
2022-09-13 12:30:00,26.85,27.19,26.82,27.18,117501.0,25.684,26.0093,25.6553,25.9997,117501.0
2022-09-13 13:00:00,27.16,27.27,26.98,27.18,117815.0,25.9806,26.0858,25.8084,25.9997,117815.0
2022-09-13 13:30:00,27.18,27.2,26.91,26.97,77747.0,25.9997,26.0188,25.7414,25.7988,77747.0
2022-09-13 14:00:00,26.98,27.23,26.93,27.08,113405.0,25.8084,26.0475,25.7606,25.904,113405.0
2022-09-13 14:30:00,27.08,27.08,26.59,26.63,153819.0,25.904,25.904,25.4353,25.4736,153819.0
2022-09-13 15:00:00,26.62,26.67,26.35,26.41,232565.0,25.464,25.5118,25.2057,25.2631,232565.0
2022-09-13 15:30:00,26.4,26.5,26.22,26.36,354884.0,25.2536,25.3492,25.0814,25.2153,354884.0
2022-09-14 09:30:00,26.68,27.04,26.36,26.84,601971.0,25.5214,25.8658,25.2153,25.6745,601971.0
2022-09-14 10:00:00,26.85,27.15,26.72,26.72,284137.0,25.684,25.971,25.5597,25.5597,284137.0
2022-09-14 10:30:00,26.74,27.38,26.69,27.36,314997.0,25.5788,26.191,25.531,26.1719,314997.0
2022-09-14 11:00:00,27.35,27.38,26.74,26.76,212671.0,26.1623,26.191,25.5788,25.5979,212671.0
2022-09-14 11:30:00,26.75,27.18,26.73,27.18,221714.0,25.5884,25.9997,25.5692,25.9997,221714.0
2022-09-14 12:00:00,27.19,27.21,26.9,27.0,109534.0,26.0093,26.0284,25.7319,25.8275,109534.0
2022-09-14 12:30:00,27.02,27.25,26.98,27.0,104617.0,25.8466,26.0667,25.8084,25.8275,104617.0
2022-09-14 13:00:00,27.01,27.07,26.87,26.93,93208.0,25.8371,25.8945,25.7032,25.7606,93208.0
2022-09-14 13:30:00,26.95,27.0,26.6,26.61,151819.0,25.7797,25.8275,25.4449,25.4544,151819.0
2022-09-14 14:00:00,26.61,26.78,26.55,26.72,145785.0,25.4544,25.6171,25.3971,25.5597,145785.0
2022-09-14 14:30:00,26.71,26.88,26.65,26.66,94457.0,25.5501,25.7127,25.4927,25.5023,94457.0
2022-09-14 15:00:00,26.66,26.77,26.43,26.51,159452.0,25.5023,25.6075,25.2823,25.3588,159452.0
2022-09-14 15:30:00,26.5,26.62,26.36,26.5,275012.0,25.3492,25.464,25.2153,25.3492,275012.0
2022-09-15 09:30:00,26.02,26.44,25.51,26.36,703107.0,24.8901,25.2918,24.4022,25.2153,703107.0
2022-09-15 10:00:00,26.38,26.52,26.03,26.05,297149.0,25.2344,25.3684,24.8996,24.9188,297149.0
2022-09-15 10:30:00,26.05,26.19,25.0,25.1,536800.0,24.9188,25.0527,23.9144,24.01,536800.0
2022-09-15 11:00:00,25.09,25.24,24.79,25.04,448182.0,24.0005,24.1439,23.7135,23.9526,448182.0
2022-09-15 11:30:00,25.04,25.06,24.8,24.86,283089.0,23.9526,23.9718,23.723,23.7804,283089.0
2022-09-15 12:00:00,24.85,24.97,24.42,24.79,434848.0,23.7709,23.8857,23.3595,23.7135,434848.0
2022-09-15 12:30:00,24.79,25.0,24.7,24.94,173377.0,23.7135,23.9144,23.6274,23.857,173377.0
2022-09-15 13:00:00,24.94,25.32,24.94,25.23,253572.0,23.857,24.2205,23.857,24.1344,253572.0
2022-09-15 13:30:00,25.24,25.25,24.87,24.94,138081.0,24.1439,24.1535,23.79,23.857,138081.0
2022-09-15 14:00:00,24.95,24.95,24.69,24.72,103978.0,23.8665,23.8665,23.6178,23.6465,103978.0
2022-09-15 14:30:00,24.74,24.84,24.55,24.57,170205.0,23.6657,23.7613,23.4839,23.503,170205.0
2022-09-15 15:00:00,24.56,24.82,24.5,24.54,272798.0,23.4935,23.7422,23.4361,23.4743,272798.0
2022-09-15 15:30:00,24.53,24.95,24.5,24.92,458749.0,23.4648,23.8665,23.4361,23.8378,458749.0
2022-09-16 09:30:00,24.1,24.64,23.66,24.61,877627.0,23.0534,23.57,22.6326,23.5413,877627.0
2022-09-16 10:00:00,24.62,25.79,24.58,25.75,901474.0,23.5509,24.6701,23.5126,24.6318,901474.0
2022-09-16 10:30:00,25.78,26.04,25.61,25.65,557401.0,24.6605,24.9092,24.4979,24.5361,557401.0
2022-09-16 11:00:00,25.65,25.7,25.42,25.54,213428.0,24.5361,24.584,24.3161,24.4309,213428.0
2022-09-16 11:30:00,25.54,25.63,25.0,25.08,175034.0,24.4309,24.517,23.9144,23.9909,175034.0
2022-09-16 12:00:00,25.02,25.15,24.94,24.99,246909.0,23.9335,24.0578,23.857,23.9048,246909.0
2022-09-16 12:30:00,24.98,25.38,24.97,25.28,222547.0,23.8952,24.2779,23.8857,24.1822,222547.0
2022-09-16 13:00:00,25.28,25.49,25.18,25.21,210315.0,24.1822,24.3831,24.0865,24.1152,210315.0
2022-09-16 13:30:00,25.2,25.27,24.83,24.87,182452.0,24.1057,24.1726,23.7517,23.79,182452.0
2022-09-16 14:00:00,24.88,25.23,24.85,25.16,264591.0,23.7996,24.1344,23.7709,24.0674,264591.0
2022-09-16 14:30:00,25.17,25.32,25.12,25.25,228267.0,24.077,24.2205,24.0292,24.1535,228267.0
2022-09-16 15:00:00,25.23,25.36,24.95,24.98,172671.0,24.1344,24.2587,23.8665,23.8952,172671.0
2022-09-16 15:30:00,24.98,25.45,24.96,25.4,437696.0,23.8952,24.3448,23.8761,24.297,437696.0
2022-09-19 09:30:00,24.72,25.41,24.43,24.84,569049.0,23.6465,24.3066,23.3691,23.7613,569049.0
2022-09-19 10:00:00,24.85,25.36,24.67,25.33,374058.0,23.7709,24.2587,23.5987,24.23,374058.0
2022-09-19 10:30:00,25.34,25.94,25.24,25.81,375881.0,24.2396,24.8135,24.1439,24.6892,375881.0
2022-09-19 11:00:00,25.84,26.14,25.65,25.71,290570.0,24.7179,25.0049,24.5361,24.5935,290570.0
2022-09-19 11:30:00,25.7,25.87,25.56,25.64,254244.0,24.584,24.7466,24.45,24.5266,254244.0
2022-09-19 12:00:00,25.65,25.85,25.47,25.5,151992.0,24.5361,24.7275,24.364,24.3926,151992.0
2022-09-19 12:30:00,25.5,25.71,25.42,25.69,88966.0,24.3926,24.5935,24.3161,24.5744,88966.0
2022-09-19 13:00:00,25.69,25.69,25.42,25.54,40383.0,24.5744,24.5744,24.3161,24.4309,40383.0
2022-09-19 13:30:00,25.53,25.63,25.43,25.58,71481.0,24.4213,24.517,24.3257,24.4692,71481.0
2022-09-19 14:00:00,25.58,25.59,25.39,25.48,98124.0,24.4692,24.4787,24.2874,24.3735,98124.0
2022-09-19 14:30:00,25.51,25.78,25.5,25.76,155630.0,24.4022,24.6605,24.3926,24.6414,155630.0
2022-09-19 15:00:00,25.79,26.09,25.79,25.99,307243.0,24.6701,24.957,24.6701,24.8614,307243.0
2022-09-19 15:30:00,26.02,26.32,25.97,26.29,201348.0,24.8901,25.177,24.8422,25.1483,201348.0
2022-09-20 09:30:00,25.52,25.52,24.34,24.77,911212.0,24.4118,24.4118,23.283,23.6944,911212.0
2022-09-20 10:00:00,24.73,25.02,24.59,25.01,408330.0,23.6561,23.9335,23.5222,23.9239,408330.0
2022-09-20 10:30:00,24.99,25.02,24.54,24.84,268511.0,23.9048,23.9335,23.4743,23.7613,268511.0
2022-09-20 11:00:00,24.84,24.99,24.58,24.58,152307.0,23.7613,23.9048,23.5126,23.5126,152307.0
2022-09-20 11:30:00,24.57,24.65,24.42,24.53,191978.0,23.503,23.5796,23.3595,23.4648,191978.0
2022-09-20 12:00:00,24.57,24.57,24.38,24.39,140596.0,23.503,23.503,23.3213,23.3309,140596.0
2022-09-20 12:30:00,24.39,24.54,24.34,24.49,122273.0,23.3309,23.4743,23.283,23.4265,122273.0
2022-09-20 13:00:00,24.47,24.67,24.43,24.46,159127.0,23.4074,23.5987,23.3691,23.3978,159127.0
2022-09-20 13:30:00,24.46,24.71,24.37,24.6,143247.0,23.3978,23.637,23.3117,23.5317,143247.0
2022-09-20 14:00:00,24.63,24.8,24.54,24.67,139179.0,23.5604,23.723,23.4743,23.5987,139179.0
2022-09-20 14:30:00,24.65,24.83,24.58,24.74,147536.0,23.5796,23.7517,23.5126,23.6657,147536.0
2022-09-20 15:00:00,24.74,24.85,24.68,24.84,112963.0,23.6657,23.7709,23.6083,23.7613,112963.0
2022-09-20 15:30:00,24.84,25.07,24.82,24.88,321356.0,23.7613,23.9813,23.7422,23.7996,321356.0
2022-09-21 09:30:00,25.45,25.45,24.72,24.79,379328.0,24.3448,24.3448,23.6465,23.7135,379328.0
2022-09-21 10:00:00,24.8,25.12,24.78,25.05,204156.0,23.723,24.0292,23.7039,23.9622,204156.0
2022-09-21 10:30:00,25.06,25.08,24.56,24.64,218282.0,23.9718,23.9909,23.4935,23.57,218282.0
2022-09-21 11:00:00,24.64,24.79,24.46,24.79,175691.0,23.57,23.7135,23.3978,23.7135,175691.0
2022-09-21 11:30:00,24.8,24.83,24.69,24.79,84507.0,23.723,23.7517,23.6178,23.7135,84507.0
2022-09-21 12:00:00,24.78,24.86,24.71,24.84,77431.0,23.7039,23.7804,23.637,23.7613,77431.0
2022-09-21 12:30:00,24.84,24.87,24.58,24.65,122316.0,23.7613,23.79,23.5126,23.5796,122316.0
2022-09-21 13:00:00,24.63,24.98,24.61,24.96,139103.0,23.5604,23.8952,23.5413,23.8761,139103.0
2022-09-21 13:30:00,24.96,25.14,24.96,25.07,182921.0,23.8761,24.0483,23.8761,23.9813,182921.0
2022-09-21 14:00:00,24.98,24.98,24.11,24.52,644245.0,23.8952,23.8952,23.063,23.4552,644245.0
2022-09-21 14:30:00,24.49,26.43,24.36,26.18,1328717.0,23.4265,25.2823,23.3022,25.0431,1328717.0
2022-09-21 15:00:00,26.2,26.29,25.58,25.66,533894.0,25.0623,25.1483,24.4692,24.5457,533894.0
2022-09-21 15:30:00,25.65,25.65,24.97,25.02,338863.0,24.5361,24.5361,23.8857,23.9335,338863.0
2022-09-22 09:30:00,25.3,25.91,24.67,24.77,659779.0,24.2013,24.7848,23.5987,23.6944,659779.0
2022-09-22 10:00:00,24.76,25.56,24.46,25.52,539851.0,23.6848,24.45,23.3978,24.4118,539851.0
2022-09-22 10:30:00,25.51,25.55,24.92,24.96,269369.0,24.4022,24.4405,23.8378,23.8761,269369.0
2022-09-22 11:00:00,24.95,25.04,24.52,24.71,202160.0,23.8665,23.9526,23.4552,23.637,202160.0
2022-09-22 11:30:00,24.72,24.97,24.5,24.64,185979.0,23.6465,23.8857,23.4361,23.57,185979.0
2022-09-22 12:00:00,24.66,24.87,24.62,24.72,111263.0,23.5891,23.79,23.5509,23.6465,111263.0
2022-09-22 12:30:00,24.68,24.99,24.66,24.87,171420.0,23.6083,23.9048,23.5891,23.79,171420.0
2022-09-22 13:00:00,24.87,24.9,24.7,24.75,89702.0,23.79,23.8187,23.6274,23.6752,89702.0
2022-09-22 13:30:00,24.74,24.97,24.69,24.86,111954.0,23.6657,23.8857,23.6178,23.7804,111954.0
2022-09-22 14:00:00,24.85,24.87,24.66,24.72,96473.0,23.7709,23.79,23.5891,23.6465,96473.0
2022-09-22 14:30:00,24.7,24.95,24.68,24.83,127799.0,23.6274,23.8665,23.6083,23.7517,127799.0
2022-09-22 15:00:00,24.86,25.25,24.86,25.11,190625.0,23.7804,24.1535,23.7804,24.0196,190625.0
2022-09-22 15:30:00,25.13,25.17,24.73,24.8,207403.0,24.0387,24.077,23.6561,23.723,207403.0
2022-09-23 09:30:00,23.31,23.4,22.42,22.48,1066043.0,22.2978,22.3838,21.4464,21.5038,1066043.0
2022-09-23 10:00:00,22.47,22.82,22.19,22.55,665828.0,21.4942,21.829,21.2264,21.5708,665828.0
2022-09-23 10:30:00,22.52,22.53,21.96,21.97,537738.0,21.5421,21.5516,21.0064,21.0159,537738.0
2022-09-23 11:00:00,21.96,22.07,21.66,21.93,646308.0,21.0064,21.1116,20.7194,20.9777,646308.0
2022-09-23 11:30:00,21.92,22.05,21.84,21.85,213394.0,20.9681,21.0925,20.8916,20.9012,213394.0
2022-09-23 12:00:00,21.85,22.07,21.81,21.94,126183.0,20.9012,21.1116,20.8629,20.9872,126183.0
2022-09-23 12:30:00,21.95,22.12,21.74,22.04,147656.0,20.9968,21.1594,20.7959,21.0829,147656.0
2022-09-23 13:00:00,22.03,22.19,21.94,22.04,231851.0,21.0733,21.2264,20.9872,21.0829,231851.0
2022-09-23 13:30:00,22.04,22.12,21.84,22.06,130219.0,21.0829,21.1594,20.8916,21.102,130219.0
2022-09-23 14:00:00,22.03,22.09,21.79,21.89,142131.0,21.0733,21.1307,20.8438,20.9394,142131.0
2022-09-23 14:30:00,21.88,21.9,21.62,21.64,128227.0,20.9298,20.949,20.6811,20.7003,128227.0
2022-09-23 15:00:00,21.64,22.25,21.63,21.99,250357.0,20.7003,21.2838,20.6907,21.0351,250357.0
2022-09-23 15:30:00,22.0,22.43,21.99,22.18,503245.0,21.0446,21.456,21.0351,21.2168,503245.0
2022-09-26 09:30:00,21.9,22.1,21.5,21.92,571658.0,20.949,21.1403,20.5664,20.9681,571658.0
2022-09-26 10:00:00,21.92,22.31,21.78,22.14,377736.0,20.9681,21.3412,20.8342,21.1786,377736.0
2022-09-26 10:30:00,22.14,22.31,21.85,21.87,124257.0,21.1786,21.3412,20.9012,20.9203,124257.0
2022-09-26 11:00:00,21.84,21.94,21.64,21.66,203279.0,20.8916,20.9872,20.7003,20.7194,203279.0
2022-09-26 11:30:00,21.66,21.75,21.28,21.35,272866.0,20.7194,20.8055,20.3559,20.4229,272866.0
2022-09-26 12:00:00,21.33,21.35,21.12,21.13,171218.0,20.4037,20.4229,20.2029,20.2124,171218.0
2022-09-26 12:30:00,21.14,21.17,20.91,21.06,207198.0,20.222,20.2507,20.002,20.1455,207198.0
2022-09-26 13:00:00,21.03,21.04,20.57,20.62,267514.0,20.1168,20.1263,19.6767,19.7246,267514.0
2022-09-26 13:30:00,20.61,20.72,20.3,20.33,215408.0,19.715,19.8202,19.4185,19.4472,215408.0
2022-09-26 14:00:00,20.33,20.62,20.33,20.42,144523.0,19.4472,19.7246,19.4472,19.5333,144523.0
2022-09-26 14:30:00,20.41,21.01,20.4,20.9,177906.0,19.5237,20.0976,19.5141,19.9924,177906.0
2022-09-26 15:00:00,20.9,21.2,20.67,20.77,241466.0,19.9924,20.2794,19.7724,19.8681,241466.0
2022-09-26 15:30:00,20.77,21.09,20.72,21.03,251277.0,19.8681,20.1742,19.8202,20.1168,251277.0
2022-09-27 09:30:00,21.72,22.34,21.72,21.87,786025.0,20.7768,21.3699,20.7768,20.9203,786025.0
2022-09-27 10:00:00,21.9,22.04,21.35,21.67,828347.0,20.949,21.0829,20.4229,20.729,828347.0
2022-09-27 10:30:00,21.66,22.14,21.65,21.8,328479.0,20.7194,21.1786,20.7098,20.8533,328479.0
2022-09-27 11:00:00,21.79,21.84,21.44,21.47,267684.0,20.8438,20.8916,20.509,20.5377,267684.0
2022-09-27 11:30:00,21.46,21.7,21.41,21.43,337056.0,20.5281,20.7577,20.4803,20.4994,337056.0
2022-09-27 12:00:00,21.43,21.54,21.2,21.39,199012.0,20.4994,20.6046,20.2794,20.4611,199012.0
2022-09-27 12:30:00,21.39,21.53,21.2,21.36,131028.0,20.4611,20.595,20.2794,20.4324,131028.0
2022-09-27 13:00:00,21.34,21.34,21.15,21.26,149950.0,20.4133,20.4133,20.2316,20.3368,149950.0
2022-09-27 13:30:00,21.22,21.31,21.15,21.24,106627.0,20.2985,20.3846,20.2316,20.3176,106627.0
2022-09-27 14:00:00,21.21,21.38,21.2,21.31,157384.0,20.2889,20.4516,20.2794,20.3846,157384.0
2022-09-27 14:30:00,21.3,21.57,21.26,21.55,221692.0,20.375,20.6333,20.3368,20.6142,221692.0
2022-09-27 15:00:00,21.54,21.54,21.36,21.4,176757.0,20.6046,20.6046,20.4324,20.4707,176757.0
2022-09-27 15:30:00,21.41,21.42,21.15,21.2,185053.0,20.4803,20.4898,20.2316,20.2794,185053.0
2022-09-28 09:30:00,22.17,23.2,22.16,23.04,1320037.0,21.2073,22.1925,21.1977,22.0395,1320037.0
2022-09-28 10:00:00,23.04,23.45,23.01,23.35,731454.0,22.0395,22.4317,22.0108,22.336,731454.0
2022-09-28 10:30:00,23.37,23.47,23.15,23.27,391801.0,22.3551,22.4508,22.1447,22.2595,391801.0
2022-09-28 11:00:00,23.24,23.49,23.17,23.25,206176.0,22.2308,22.4699,22.1638,22.2404,206176.0
2022-09-28 11:30:00,23.25,23.67,23.14,23.65,230485.0,22.2404,22.6421,22.1351,22.623,230485.0
2022-09-28 12:00:00,23.65,23.81,23.51,23.55,283439.0,22.623,22.776,22.4891,22.5273,283439.0
2022-09-28 12:30:00,23.55,23.68,23.54,23.62,144088.0,22.5273,22.6517,22.5178,22.5943,144088.0
2022-09-28 13:00:00,23.62,23.97,23.57,23.83,290624.0,22.5943,22.9291,22.5465,22.7952,290624.0
2022-09-28 13:30:00,23.81,23.98,23.72,23.79,220178.0,22.776,22.9387,22.6899,22.7569,220178.0
2022-09-28 14:00:00,23.78,23.99,23.77,23.86,127060.0,22.7473,22.9482,22.7378,22.8239,127060.0
2022-09-28 14:30:00,23.87,23.95,23.78,23.92,128699.0,22.8334,22.91,22.7473,22.8813,128699.0
2022-09-28 15:00:00,23.91,24.12,23.89,23.94,296043.0,22.8717,23.0726,22.8526,22.9004,296043.0
2022-09-28 15:30:00,23.94,24.25,23.94,24.23,311807.0,22.9004,23.1969,22.9004,23.1778,311807.0
2022-09-29 09:30:00,23.94,24.0,23.3,23.61,835555.0,22.9004,22.9578,22.2882,22.5847,835555.0
2022-09-29 10:00:00,23.61,23.74,23.1,23.38,592133.0,22.5847,22.7091,22.0969,22.3647,592133.0
2022-09-29 10:30:00,23.35,23.89,23.12,23.88,287936.0,22.336,22.8526,22.116,22.843,287936.0
2022-09-29 11:00:00,23.89,24.54,23.88,24.18,448676.0,22.8526,23.4743,22.843,23.13,448676.0
2022-09-29 11:30:00,24.16,24.35,23.91,23.96,263151.0,23.1108,23.2926,22.8717,22.9195,263151.0
2022-09-29 12:00:00,23.92,24.25,23.9,24.02,201267.0,22.8813,23.1969,22.8621,22.9769,201267.0
2022-09-29 12:30:00,24.0,24.25,23.99,24.09,202622.0,22.9578,23.1969,22.9482,23.0439,202622.0
2022-09-29 13:00:00,24.08,24.12,23.93,24.03,188066.0,23.0343,23.0726,22.8908,22.9865,188066.0
2022-09-29 13:30:00,24.02,24.14,23.84,23.94,219309.0,22.9769,23.0917,22.8047,22.9004,219309.0
2022-09-29 14:00:00,23.94,24.09,23.87,24.07,225741.0,22.9004,23.0439,22.8334,23.0247,225741.0
2022-09-29 14:30:00,24.06,24.13,23.93,23.99,181846.0,23.0152,23.0821,22.8908,22.9482,181846.0
2022-09-29 15:00:00,23.98,24.1,23.83,24.07,151194.0,22.9387,23.0534,22.7952,23.0247,151194.0
2022-09-29 15:30:00,24.1,24.57,24.1,24.48,443163.0,23.0534,23.503,23.0534,23.4169,443163.0
2022-09-30 09:30:00,24.36,24.87,24.12,24.8,719656.0,23.3022,23.79,23.0726,23.723,719656.0
2022-09-30 10:00:00,24.81,25.47,24.73,25.39,658320.0,23.7326,24.364,23.6561,24.2874,658320.0
2022-09-30 10:30:00,25.4,25.82,25.39,25.67,748175.0,24.297,24.6988,24.2874,24.5553,748175.0
2022-09-30 11:00:00,25.68,26.25,25.63,26.1,359272.0,24.5648,25.1101,24.517,24.9666,359272.0
2022-09-30 11:30:00,26.09,26.11,25.65,25.79,240462.0,24.957,24.9762,24.5361,24.6701,240462.0
2022-09-30 12:00:00,25.78,25.8,25.49,25.57,193361.0,24.6605,24.6796,24.3831,24.4596,193361.0
2022-09-30 12:30:00,25.55,25.64,25.46,25.61,171662.0,24.4405,24.5266,24.3544,24.4979,171662.0
2022-09-30 13:00:00,25.59,25.68,25.45,25.64,100011.0,24.4787,24.5648,24.3448,24.5266,100011.0
2022-09-30 13:30:00,25.66,25.73,25.6,25.67,174545.0,24.5457,24.6127,24.4883,24.5553,174545.0
2022-09-30 14:00:00,25.68,25.87,25.63,25.86,140340.0,24.5648,24.7466,24.517,24.737,140340.0
2022-09-30 14:30:00,25.87,25.9,25.44,25.45,192758.0,24.7466,24.7753,24.3353,24.3448,192758.0
2022-09-30 15:00:00,25.44,25.66,25.35,25.46,146956.0,24.3353,24.5457,24.2492,24.3544,146956.0
2022-09-30 15:30:00,25.47,25.56,25.22,25.35,344322.0,24.364,24.45,24.1248,24.2492,344322.0
2022-10-03 09:30:00,26.19,26.53,25.75,26.15,644341.0,25.0527,25.3779,24.6318,25.0144,644341.0
2022-10-03 10:00:00,26.24,27.02,26.09,26.62,581247.0,25.1005,25.8466,24.957,25.464,581247.0
2022-10-03 10:30:00,26.64,27.09,26.63,27.06,324810.0,25.4831,25.9136,25.4736,25.8849,324810.0
2022-10-03 11:00:00,27.05,27.19,26.85,26.9,218568.0,25.8753,26.0093,25.684,25.7319,218568.0
2022-10-03 11:30:00,26.96,27.09,26.73,26.96,156211.0,25.7892,25.9136,25.5692,25.7892,156211.0
2022-10-03 12:00:00,26.99,27.23,26.78,26.85,113066.0,25.8179,26.0475,25.6171,25.684,113066.0
2022-10-03 12:30:00,26.85,26.91,26.72,26.87,169436.0,25.684,25.7414,25.5597,25.7032,169436.0
2022-10-03 13:00:00,26.9,27.1,26.77,27.04,219591.0,25.7319,25.9232,25.6075,25.8658,219591.0
2022-10-03 13:30:00,27.06,27.33,27.05,27.13,248656.0,25.8849,26.1432,25.8753,25.9519,248656.0
2022-10-03 14:00:00,27.12,27.18,26.89,27.01,128009.0,25.9423,25.9997,25.7223,25.8371,128009.0
2022-10-03 14:30:00,26.98,27.2,26.96,27.14,230177.0,25.8084,26.0188,25.7892,25.9614,230177.0
2022-10-03 15:00:00,27.14,27.18,27.0,27.07,192993.0,25.9614,25.9997,25.8275,25.8945,192993.0
2022-10-03 15:30:00,27.09,27.29,27.04,27.29,375310.0,25.9136,26.1049,25.8658,26.1049,375310.0
2022-10-04 09:30:00,28.29,28.53,27.91,28.3,961315.0,27.0615,27.2911,26.698,27.0711,961315.0
2022-10-04 10:00:00,28.35,28.82,28.35,28.41,698241.0,27.1189,27.5685,27.1189,27.1763,698241.0
2022-10-04 10:30:00,28.4,29.28,28.34,29.2,486556.0,27.1667,28.0085,27.1093,27.932,486556.0
2022-10-04 11:00:00,29.21,29.33,29.05,29.27,324543.0,27.9415,28.0563,27.7885,27.9989,324543.0
2022-10-04 11:30:00,29.28,29.46,28.94,29.3,634643.0,28.0085,28.1807,27.6833,28.0276,634643.0
2022-10-04 12:00:00,29.31,29.63,29.26,29.6,204237.0,28.0372,28.3433,27.9894,28.3146,204237.0
2022-10-04 12:30:00,29.58,29.6,29.02,29.11,197456.0,28.2955,28.3146,27.7598,27.8459,197456.0
2022-10-04 13:00:00,29.1,29.16,28.6,28.65,197207.0,27.8363,27.8937,27.358,27.4059,197207.0
2022-10-04 13:30:00,28.65,28.81,28.43,28.8,192378.0,27.4059,27.5589,27.1954,27.5493,192378.0
2022-10-04 14:00:00,28.8,28.87,28.69,28.74,178065.0,27.5493,27.6163,27.4441,27.492,178065.0
2022-10-04 14:30:00,28.75,28.93,28.68,28.93,144830.0,27.5015,27.6737,27.4346,27.6737,144830.0
2022-10-04 15:00:00,28.92,29.02,28.51,28.9,222790.0,27.6641,27.7598,27.2719,27.645,222790.0
2022-10-04 15:30:00,28.9,28.99,28.68,28.8,320506.0,27.645,27.7311,27.4346,27.5493,320506.0
2022-10-05 09:30:00,27.57,27.59,26.57,27.26,748014.0,26.3728,26.3919,25.4162,26.0762,748014.0
2022-10-05 10:00:00,27.24,27.24,26.5,26.7,490562.0,26.0571,26.0571,25.3492,25.5405,490562.0
2022-10-05 10:30:00,26.68,27.26,26.67,27.24,275134.0,25.5214,26.0762,25.5118,26.0571,275134.0
2022-10-05 11:00:00,27.24,27.41,27.11,27.21,212436.0,26.0571,26.2197,25.9327,26.0284,212436.0
2022-10-05 11:30:00,27.25,27.38,27.04,27.18,195241.0,26.0667,26.191,25.8658,25.9997,195241.0
2022-10-05 12:00:00,27.21,27.59,27.07,27.37,204451.0,26.0284,26.3919,25.8945,26.1814,204451.0
2022-10-05 12:30:00,27.35,27.44,27.12,27.16,114128.0,26.1623,26.2484,25.9423,25.9806,114128.0
2022-10-05 13:00:00,27.15,27.76,27.12,27.52,163844.0,25.971,26.5545,25.9423,26.3249,163844.0
2022-10-05 13:30:00,27.51,27.66,27.41,27.54,115041.0,26.3154,26.4589,26.2197,26.3441,115041.0
2022-10-05 14:00:00,27.56,27.73,27.48,27.61,137794.0,26.3632,26.5258,26.2867,26.411,137794.0
2022-10-05 14:30:00,27.6,27.89,27.54,27.88,147770.0,26.4015,26.6789,26.3441,26.6693,147770.0
2022-10-05 15:00:00,27.88,27.97,27.73,27.8,174050.0,26.6693,26.7554,26.5258,26.5928,174050.0
2022-10-05 15:30:00,27.82,28.02,27.81,28.0,238088.0,26.6119,26.8032,26.6023,26.7841,238088.0
2022-10-06 09:30:00,27.61,28.39,27.48,28.1,835007.0,26.411,27.1571,26.2867,26.8797,835007.0
2022-10-06 10:00:00,28.09,28.13,27.36,27.43,428951.0,26.8702,26.9084,26.1719,26.2388,428951.0
2022-10-06 10:30:00,27.42,27.92,27.33,27.88,337463.0,26.2293,26.7076,26.1432,26.6693,337463.0
2022-10-06 11:00:00,27.89,27.9,27.58,27.75,194062.0,26.6789,26.6884,26.3823,26.5449,194062.0
2022-10-06 11:30:00,27.71,27.77,27.29,27.32,183766.0,26.5067,26.5641,26.1049,26.1336,183766.0
2022-10-06 12:00:00,27.33,27.67,27.25,27.67,159847.0,26.1432,26.4684,26.0667,26.4684,159847.0
2022-10-06 12:30:00,27.67,27.83,27.58,27.72,118891.0,26.4684,26.6215,26.3823,26.5162,118891.0
2022-10-06 13:00:00,27.72,27.93,27.6,27.88,108044.0,26.5162,26.7171,26.4015,26.6693,108044.0
2022-10-06 13:30:00,27.87,27.93,27.73,27.82,86830.0,26.6597,26.7171,26.5258,26.6119,86830.0
2022-10-06 14:00:00,27.82,28.24,27.75,28.21,268420.0,26.6119,27.0137,26.5449,26.985,268420.0
2022-10-06 14:30:00,28.22,28.47,28.18,28.28,190035.0,26.9945,27.2337,26.9563,27.0519,190035.0
2022-10-06 15:00:00,28.29,28.61,28.29,28.49,219574.0,27.0615,27.3676,27.0615,27.2528,219574.0
2022-10-06 15:30:00,28.5,28.66,28.46,28.6,284289.0,27.2624,27.4154,27.2241,27.358,284289.0
2022-10-07 09:30:00,27.47,28.09,26.68,26.7,777740.0,26.2771,26.8702,25.5214,25.5405,777740.0
2022-10-07 10:00:00,26.7,26.84,26.31,26.62,372874.0,25.5405,25.6745,25.1675,25.464,372874.0
2022-10-07 10:30:00,26.63,27.23,26.51,26.97,224134.0,25.4736,26.0475,25.3588,25.7988,224134.0
2022-10-07 11:00:00,26.99,27.24,26.81,26.86,178451.0,25.8179,26.0571,25.6458,25.6936,178451.0
2022-10-07 11:30:00,26.87,26.96,26.71,26.92,194115.0,25.7032,25.7892,25.5501,25.751,194115.0
2022-10-07 12:00:00,26.89,27.47,26.87,27.09,269317.0,25.7223,26.2771,25.7032,25.9136,269317.0
2022-10-07 12:30:00,27.07,27.1,26.78,26.83,145103.0,25.8945,25.9232,25.6171,25.6649,145103.0
2022-10-07 13:00:00,26.81,27.12,26.79,27.0,86223.0,25.6458,25.9423,25.6266,25.8275,86223.0
2022-10-07 13:30:00,27.0,27.16,26.82,26.83,302641.0,25.8275,25.9806,25.6553,25.6649,302641.0
2022-10-07 14:00:00,26.83,26.9,26.51,26.52,166107.0,25.6649,25.7319,25.3588,25.3684,166107.0
2022-10-07 14:30:00,26.52,26.58,26.32,26.34,245576.0,25.3684,25.4258,25.177,25.1962,245576.0
2022-10-07 15:00:00,26.34,26.37,25.85,25.89,238511.0,25.1962,25.2249,24.7275,24.7657,238511.0
2022-10-07 15:30:00,25.89,26.15,25.78,25.8,635051.0,24.7657,25.0144,24.6605,24.6796,635051.0
2022-10-10 09:30:00,24.99,25.81,24.78,25.74,1064791.0,23.9048,24.6892,23.7039,24.6222,1064791.0
2022-10-10 10:00:00,25.73,26.1,25.4,25.49,533555.0,24.6127,24.9666,24.297,24.3831,533555.0
2022-10-10 10:30:00,25.48,25.81,25.0,25.04,358972.0,24.3735,24.6892,23.9144,23.9526,358972.0
2022-10-10 11:00:00,25.02,25.46,24.94,25.37,330728.0,23.9335,24.3544,23.857,24.2683,330728.0
2022-10-10 11:30:00,25.35,25.64,25.25,25.58,194183.0,24.2492,24.5266,24.1535,24.4692,194183.0
2022-10-10 12:00:00,25.59,25.68,25.33,25.34,131976.0,24.4787,24.5648,24.23,24.2396,131976.0
2022-10-10 12:30:00,25.35,25.38,25.12,25.13,93071.0,24.2492,24.2779,24.0292,24.0387,93071.0
2022-10-10 13:00:00,25.13,25.37,25.11,25.28,122177.0,24.0387,24.2683,24.0196,24.1822,122177.0
2022-10-10 13:30:00,25.29,25.57,25.28,25.44,99194.0,24.1918,24.4596,24.1822,24.3353,99194.0
2022-10-10 14:00:00,25.44,25.44,25.1,25.14,82673.0,24.3353,24.3353,24.01,24.0483,82673.0
2022-10-10 14:30:00,25.13,25.36,25.11,25.27,136392.0,24.0387,24.2587,24.0196,24.1726,136392.0
2022-10-10 15:00:00,25.29,25.36,25.1,25.11,105054.0,24.1918,24.2587,24.01,24.0196,105054.0
2022-10-10 15:30:00,25.11,25.31,24.94,24.94,282667.0,24.0196,24.2109,23.857,23.857,282667.0
2022-10-11 09:30:00,25.08,25.72,24.72,24.81,724203.0,23.9909,24.6031,23.6465,23.7326,724203.0
2022-10-11 10:00:00,24.78,25.07,24.43,24.89,685340.0,23.7039,23.9813,23.3691,23.8091,685340.0
2022-10-11 10:30:00,24.86,25.26,24.77,25.01,378627.0,23.7804,24.1631,23.6944,23.9239,378627.0
2022-10-11 11:00:00,25.0,25.49,24.95,25.43,189175.0,23.9144,24.3831,23.8665,24.3257,189175.0
2022-10-11 11:30:00,25.44,26.11,25.44,26.07,508215.0,24.3353,24.9762,24.3353,24.9379,508215.0
2022-10-11 12:00:00,26.08,26.17,25.82,25.94,214651.0,24.9475,25.0336,24.6988,24.8135,214651.0
2022-10-11 12:30:00,25.94,26.04,25.76,25.76,182106.0,24.8135,24.9092,24.6414,24.6414,182106.0
2022-10-11 13:00:00,25.8,25.87,25.67,25.7,147124.0,24.6796,24.7466,24.5553,24.584,147124.0
2022-10-11 13:30:00,25.68,25.84,25.58,25.69,113076.0,24.5648,24.7179,24.4692,24.5744,113076.0
2022-10-11 14:00:00,25.69,25.78,25.6,25.65,123916.0,24.5744,24.6605,24.4883,24.5361,123916.0
2022-10-11 14:30:00,25.66,25.66,24.8,24.86,205243.0,24.5457,24.5457,23.723,23.7804,205243.0
2022-10-11 15:00:00,24.85,24.93,24.65,24.72,465069.0,23.7709,23.8474,23.5796,23.6465,465069.0
2022-10-11 15:30:00,24.72,24.79,24.52,24.63,433152.0,23.6465,23.7135,23.4552,23.5604,433152.0
2022-10-12 09:30:00,24.68,25.26,24.22,25.16,927553.0,23.6083,24.1631,23.1682,24.0674,927553.0
2022-10-12 10:00:00,25.16,25.32,24.71,24.84,373915.0,24.0674,24.2205,23.637,23.7613,373915.0
2022-10-12 10:30:00,24.83,25.09,24.68,24.73,454939.0,23.7517,24.0005,23.6083,23.6561,454939.0
2022-10-12 11:00:00,24.7,24.98,24.44,24.6,272117.0,23.6274,23.8952,23.3787,23.5317,272117.0
2022-10-12 11:30:00,24.6,24.61,24.44,24.55,142774.0,23.5317,23.5413,23.3787,23.4839,142774.0
2022-10-12 12:00:00,24.56,24.57,24.33,24.42,304833.0,23.4935,23.503,23.2735,23.3595,304833.0
2022-10-12 12:30:00,24.42,24.63,24.34,24.62,162168.0,23.3595,23.5604,23.283,23.5509,162168.0
2022-10-12 13:00:00,24.62,24.7,24.53,24.65,99808.0,23.5509,23.6274,23.4648,23.5796,99808.0
2022-10-12 13:30:00,24.65,24.74,24.56,24.71,119405.0,23.5796,23.6657,23.4935,23.637,119405.0
2022-10-12 14:00:00,24.72,25.18,24.72,25.07,439169.0,23.6465,24.0865,23.6465,23.9813,439169.0
2022-10-12 14:30:00,25.05,25.09,24.72,24.75,137317.0,23.9622,24.0005,23.6465,23.6752,137317.0
2022-10-12 15:00:00,24.74,25.03,24.67,24.86,156976.0,23.6657,23.9431,23.5987,23.7804,156976.0
2022-10-12 15:30:00,24.84,25.03,24.83,24.97,260149.0,23.7613,23.9431,23.7517,23.8857,260149.0
2022-10-13 09:30:00,23.1,23.1,21.82,22.26,756081.0,22.0969,22.0969,20.8725,21.2933,756081.0
2022-10-13 10:00:00,22.29,22.64,22.13,22.3,313832.0,21.322,21.6568,21.169,21.3316,313832.0
2022-10-13 10:30:00,22.29,22.64,22.1,22.52,392104.0,21.322,21.6568,21.1403,21.5421,392104.0
2022-10-13 11:00:00,22.52,24.16,22.52,23.65,517465.0,21.5421,23.1108,21.5421,22.623,517465.0
2022-10-13 11:30:00,23.69,24.41,23.57,24.14,322805.0,22.6612,23.35,22.5465,23.0917,322805.0
2022-10-13 12:00:00,24.15,24.27,23.68,23.8,142254.0,23.1013,23.2161,22.6517,22.7665,142254.0
2022-10-13 12:30:00,23.79,24.22,23.72,24.02,128082.0,22.7569,23.1682,22.6899,22.9769,128082.0
2022-10-13 13:00:00,24.06,24.49,23.98,24.48,120264.0,23.0152,23.4265,22.9387,23.4169,120264.0
2022-10-13 13:30:00,24.5,24.66,24.44,24.54,97360.0,23.4361,23.5891,23.3787,23.4743,97360.0
2022-10-13 14:00:00,24.53,24.58,24.15,24.18,113432.0,23.4648,23.5126,23.1013,23.13,113432.0
2022-10-13 14:30:00,24.2,24.4,24.17,24.33,79930.0,23.1491,23.3404,23.1204,23.2735,79930.0
2022-10-13 15:00:00,24.3,24.44,24.21,24.3,87754.0,23.2448,23.3787,23.1587,23.2448,87754.0
2022-10-13 15:30:00,24.32,24.53,24.2,24.43,131967.0,23.2639,23.4648,23.1491,23.3691,131967.0
2022-10-14 09:30:00,23.89,24.03,23.22,23.46,423119.0,22.8526,22.9865,22.2117,22.4412,423119.0
2022-10-14 10:00:00,23.44,23.44,22.81,23.0,539720.0,22.4221,22.4221,21.8195,22.0012,539720.0
2022-10-14 10:30:00,22.98,23.14,22.69,22.97,238121.0,21.9821,22.1351,21.7047,21.9725,238121.0
2022-10-14 11:00:00,22.96,23.07,22.53,22.65,241261.0,21.963,22.0682,21.5516,21.6664,241261.0
2022-10-14 11:30:00,22.65,22.7,22.5,22.5,140404.0,21.6664,21.7142,21.5229,21.5229,140404.0
2022-10-14 12:00:00,22.5,22.62,22.26,22.47,247769.0,21.5229,21.6377,21.2933,21.4942,247769.0
2022-10-14 12:30:00,22.46,22.61,22.39,22.45,123504.0,21.4847,21.6281,21.4177,21.4751,123504.0
2022-10-14 13:00:00,22.45,22.53,22.28,22.48,91385.0,21.4751,21.5516,21.3125,21.5038,91385.0
2022-10-14 13:30:00,22.47,22.58,22.42,22.54,196564.0,21.4942,21.5995,21.4464,21.5612,196564.0
2022-10-14 14:00:00,22.53,22.54,22.28,22.34,123125.0,21.5516,21.5612,21.3125,21.3699,123125.0
2022-10-14 14:30:00,22.32,22.48,22.29,22.38,138072.0,21.3507,21.5038,21.322,21.4081,138072.0
2022-10-14 15:00:00,22.42,22.47,22.32,22.46,127975.0,21.4464,21.4942,21.3507,21.4847,127975.0
2022-10-14 15:30:00,22.44,22.51,22.3,22.33,262641.0,21.4655,21.5325,21.3316,21.3603,262641.0
2022-10-17 09:30:00,23.65,24.34,23.61,23.89,1141538.0,22.623,23.283,22.5847,22.8526,1141538.0
2022-10-17 10:00:00,23.88,24.29,23.81,23.96,733779.0,22.843,23.2352,22.776,22.9195,733779.0
2022-10-17 10:30:00,23.97,24.23,23.91,23.95,443512.0,22.9291,23.1778,22.8717,22.91,443512.0
2022-10-17 11:00:00,23.96,24.18,23.9,24.1,275736.0,22.9195,23.13,22.8621,23.0534,275736.0
2022-10-17 11:30:00,24.1,24.27,24.03,24.2,201890.0,23.0534,23.2161,22.9865,23.1491,201890.0
2022-10-17 12:00:00,24.21,24.24,24.08,24.16,116359.0,23.1587,23.1874,23.0343,23.1108,116359.0
2022-10-17 12:30:00,24.17,24.17,23.96,24.0,140668.0,23.1204,23.1204,22.9195,22.9578,140668.0
2022-10-17 13:00:00,24.01,24.11,23.91,24.04,172758.0,22.9674,23.063,22.8717,22.9961,172758.0
2022-10-17 13:30:00,24.05,24.05,23.87,23.89,124500.0,23.0056,23.0056,22.8334,22.8526,124500.0
2022-10-17 14:00:00,23.88,23.9,23.57,23.67,208195.0,22.843,22.8621,22.5465,22.6421,208195.0
2022-10-17 14:30:00,23.67,23.75,23.59,23.65,178109.0,22.6421,22.7186,22.5656,22.623,178109.0
2022-10-17 15:00:00,23.64,23.71,23.57,23.64,144549.0,22.6134,22.6804,22.5465,22.6134,144549.0
2022-10-17 15:30:00,23.65,23.76,23.55,23.69,177203.0,22.623,22.7282,22.5273,22.6612,177203.0
2022-10-18 09:30:00,24.39,24.44,23.99,24.27,442658.0,23.3309,23.3787,22.9482,23.2161,442658.0
2022-10-18 10:00:00,24.3,24.49,23.55,23.56,416683.0,23.2448,23.4265,22.5273,22.5369,416683.0
2022-10-18 10:30:00,23.55,24.03,23.44,24.03,283699.0,22.5273,22.9865,22.4221,22.9865,283699.0
2022-10-18 11:00:00,24.04,24.13,23.51,23.63,177630.0,22.9961,23.0821,22.4891,22.6039,177630.0
2022-10-18 11:30:00,23.63,23.79,23.48,23.74,176783.0,22.6039,22.7569,22.4604,22.7091,176783.0
2022-10-18 12:00:00,23.72,24.0,23.67,23.86,111293.0,22.6899,22.9578,22.6421,22.8239,111293.0
2022-10-18 12:30:00,23.86,24.11,23.82,23.98,123288.0,22.8239,23.063,22.7856,22.9387,123288.0
2022-10-18 13:00:00,23.98,24.14,23.76,24.13,70990.0,22.9387,23.0917,22.7282,23.0821,70990.0
2022-10-18 13:30:00,24.14,24.24,24.05,24.18,179031.0,23.0917,23.1874,23.0056,23.13,179031.0
2022-10-18 14:00:00,24.18,24.26,24.04,24.15,82324.0,23.13,23.2065,22.9961,23.1013,82324.0
2022-10-18 14:30:00,24.13,24.17,23.72,23.94,82669.0,23.0821,23.1204,22.6899,22.9004,82669.0
2022-10-18 15:00:00,23.89,24.03,23.83,23.97,47568.0,22.8526,22.9865,22.7952,22.9291,47568.0
2022-10-18 15:30:00,23.97,24.1,23.91,24.05,131387.0,22.9291,23.0534,22.8717,23.0056,131387.0
2022-10-19 09:30:00,23.1,23.33,22.56,22.84,534966.0,22.0969,22.3169,21.5803,21.8482,534966.0
2022-10-19 10:00:00,22.85,23.17,22.7,23.0,536394.0,21.8577,22.1638,21.7142,22.0012,536394.0
2022-10-19 10:30:00,23.01,23.15,22.66,22.77,402248.0,22.0108,22.1447,21.676,21.7812,402248.0
2022-10-19 11:00:00,22.77,23.06,22.7,22.91,316235.0,21.7812,22.0586,21.7142,21.9151,316235.0
2022-10-19 11:30:00,22.89,22.89,22.64,22.64,124827.0,21.896,21.896,21.6568,21.6568,124827.0
2022-10-19 12:00:00,22.63,22.64,22.44,22.51,187760.0,21.6473,21.6568,21.4655,21.5325,187760.0
2022-10-19 12:30:00,22.49,22.66,22.44,22.51,121490.0,21.5134,21.676,21.4655,21.5325,121490.0
2022-10-19 13:00:00,22.48,22.56,22.34,22.46,175072.0,21.5038,21.5803,21.3699,21.4847,175072.0
2022-10-19 13:30:00,22.48,22.53,22.37,22.52,107227.0,21.5038,21.5516,21.3986,21.5421,107227.0
2022-10-19 14:00:00,22.51,22.6,22.43,22.54,185925.0,21.5325,21.6186,21.456,21.5612,185925.0
2022-10-19 14:30:00,22.53,22.58,22.44,22.46,118746.0,21.5516,21.5995,21.4655,21.4847,118746.0
2022-10-19 15:00:00,22.46,22.68,22.42,22.56,152368.0,21.4847,21.6951,21.4464,21.5803,152368.0
2022-10-19 15:30:00,22.58,22.67,22.51,22.58,250462.0,21.5995,21.6855,21.5325,21.5995,250462.0
2022-10-20 09:30:00,22.81,23.21,22.57,23.0,656247.0,21.8195,22.2021,21.5899,22.0012,656247.0
2022-10-20 10:00:00,22.99,24.15,22.97,24.12,696127.0,21.9916,23.1013,21.9725,23.0726,696127.0
2022-10-20 10:30:00,24.13,24.16,23.8,24.05,273740.0,23.0821,23.1108,22.7665,23.0056,273740.0
2022-10-20 11:00:00,24.04,24.15,23.78,23.92,261966.0,22.9961,23.1013,22.7473,22.8813,261966.0
2022-10-20 11:30:00,23.93,24.33,23.92,24.03,363467.0,22.8908,23.2735,22.8813,22.9865,363467.0
2022-10-20 12:00:00,24.04,24.04,23.68,23.71,263392.0,22.9961,22.9961,22.6517,22.6804,263392.0
2022-10-20 12:30:00,23.71,23.8,23.51,23.63,114472.0,22.6804,22.7665,22.4891,22.6039,114472.0
2022-10-20 13:00:00,23.64,23.64,23.18,23.28,189352.0,22.6134,22.6134,22.1734,22.2691,189352.0
2022-10-20 13:30:00,23.28,23.33,23.03,23.15,122187.0,22.2691,22.3169,22.0299,22.1447,122187.0
2022-10-20 14:00:00,23.15,23.15,23.0,23.03,101721.0,22.1447,22.1447,22.0012,22.0299,101721.0
2022-10-20 14:30:00,23.02,23.33,23.0,23.28,85793.0,22.0203,22.3169,22.0012,22.2691,85793.0
2022-10-20 15:00:00,23.26,23.37,23.01,23.07,96839.0,22.2499,22.3551,22.0108,22.0682,96839.0
2022-10-20 15:30:00,23.07,23.25,23.02,23.14,198870.0,22.0682,22.2404,22.0203,22.1351,198870.0
2022-10-21 09:30:00,23.45,24.39,23.14,24.37,1027226.0,22.4317,23.3309,22.1351,23.3117,1027226.0
2022-10-21 10:00:00,24.39,24.61,23.84,23.85,810230.0,23.3309,23.5413,22.8047,22.8143,810230.0
2022-10-21 10:30:00,23.87,24.45,23.7,24.16,622600.0,22.8334,23.3882,22.6708,23.1108,622600.0
2022-10-21 11:00:00,24.16,24.58,23.97,24.33,418513.0,23.1108,23.5126,22.9291,23.2735,418513.0
2022-10-21 11:30:00,24.33,24.74,24.13,24.71,466401.0,23.2735,23.6657,23.0821,23.637,466401.0
2022-10-21 12:00:00,24.74,24.92,24.62,24.68,581185.0,23.6657,23.8378,23.5509,23.6083,581185.0
2022-10-21 12:30:00,24.68,25.03,24.67,24.85,523760.0,23.6083,23.9431,23.5987,23.7709,523760.0
2022-10-21 13:00:00,24.84,25.01,24.84,24.95,327912.0,23.7613,23.9239,23.7613,23.8665,327912.0
2022-10-21 13:30:00,24.96,25.22,24.93,25.14,183069.0,23.8761,24.1248,23.8474,24.0483,183069.0
2022-10-21 14:00:00,25.14,25.21,25.02,25.13,149479.0,24.0483,24.1152,23.9335,24.0387,149479.0
2022-10-21 14:30:00,25.14,25.35,25.14,25.32,247001.0,24.0483,24.2492,24.0483,24.2205,247001.0
2022-10-21 15:00:00,25.32,25.45,25.19,25.41,267265.0,24.2205,24.3448,24.0961,24.3066,267265.0
2022-10-21 15:30:00,25.4,25.42,25.2,25.4,340375.0,24.297,24.3161,24.1057,24.297,340375.0
2022-10-24 09:30:00,24.76,24.91,23.88,24.33,936665.0,23.6848,23.8283,22.843,23.2735,936665.0
2022-10-24 10:00:00,24.33,24.36,23.68,24.06,489932.0,23.2735,23.3022,22.6517,23.0152,489932.0
2022-10-24 10:30:00,24.0,24.41,23.93,24.37,467744.0,22.9578,23.35,22.8908,23.3117,467744.0
2022-10-24 11:00:00,24.39,24.48,24.15,24.45,423086.0,23.3309,23.4169,23.1013,23.3882,423086.0
2022-10-24 11:30:00,24.46,24.6,24.36,24.56,325213.0,23.3978,23.5317,23.3022,23.4935,325213.0
2022-10-24 12:00:00,24.56,24.85,24.5,24.65,285306.0,23.4935,23.7709,23.4361,23.5796,285306.0
2022-10-24 12:30:00,24.64,24.66,24.46,24.47,127598.0,23.57,23.5891,23.3978,23.4074,127598.0
2022-10-24 13:00:00,24.46,24.52,24.24,24.32,127546.0,23.3978,23.4552,23.1874,23.2639,127546.0
2022-10-24 13:30:00,24.32,24.43,24.25,24.28,119929.0,23.2639,23.3691,23.1969,23.2256,119929.0
2022-10-24 14:00:00,24.28,24.35,24.21,24.25,128088.0,23.2256,23.2926,23.1587,23.1969,128088.0
2022-10-24 14:30:00,24.24,24.47,24.19,24.46,175907.0,23.1874,23.4074,23.1395,23.3978,175907.0
2022-10-24 15:00:00,24.47,24.68,24.47,24.62,179720.0,23.4074,23.6083,23.4074,23.5509,179720.0
2022-10-24 15:30:00,24.62,24.73,24.5,24.57,210867.0,23.5509,23.6561,23.4361,23.503,210867.0
2022-10-25 09:30:00,24.93,25.79,24.76,25.69,1277670.0,23.8474,24.6701,23.6848,24.5744,1277670.0
2022-10-25 10:00:00,25.7,25.87,25.18,25.38,614365.0,24.584,24.7466,24.0865,24.2779,614365.0
2022-10-25 10:30:00,25.39,25.44,25.01,25.05,316591.0,24.2874,24.3353,23.9239,23.9622,316591.0
2022-10-25 11:00:00,25.06,25.23,25.03,25.22,288104.0,23.9718,24.1344,23.9431,24.1248,288104.0
2022-10-25 11:30:00,25.21,25.61,25.16,25.46,354842.0,24.1152,24.4979,24.0674,24.3544,354842.0
2022-10-25 12:00:00,25.45,25.54,25.32,25.41,309236.0,24.3448,24.4309,24.2205,24.3066,309236.0
2022-10-25 12:30:00,25.41,25.61,25.23,25.29,329342.0,24.3066,24.4979,24.1344,24.1918,329342.0
2022-10-25 13:00:00,25.3,25.42,25.2,25.35,131151.0,24.2013,24.3161,24.1057,24.2492,131151.0
2022-10-25 13:30:00,25.37,25.56,25.29,25.53,79752.0,24.2683,24.45,24.1918,24.4213,79752.0
2022-10-25 14:00:00,25.52,25.59,25.48,25.57,86007.0,24.4118,24.4787,24.3735,24.4596,86007.0
2022-10-25 14:30:00,25.58,25.68,25.27,25.28,237751.0,24.4692,24.5648,24.1726,24.1822,237751.0
2022-10-25 15:00:00,25.28,25.37,25.22,25.33,129300.0,24.1822,24.2683,24.1248,24.23,129300.0
2022-10-25 15:30:00,25.34,25.56,25.19,25.54,229660.0,24.2396,24.45,24.0961,24.4309,229660.0
2022-10-26 09:30:00,26.08,26.77,26.07,26.19,1025151.0,24.9475,25.6075,24.9379,25.0527,1025151.0
2022-10-26 10:00:00,26.2,26.97,26.2,26.93,740513.0,25.0623,25.7988,25.0623,25.7606,740513.0
2022-10-26 10:30:00,26.93,27.04,26.64,26.74,460017.0,25.7606,25.8658,25.4831,25.5788,460017.0
2022-10-26 11:00:00,26.75,27.23,26.75,27.2,241775.0,25.5884,26.0475,25.5884,26.0188,241775.0
2022-10-26 11:30:00,27.19,27.32,27.07,27.27,223513.0,26.0093,26.1336,25.8945,26.0858,223513.0
2022-10-26 12:00:00,27.27,27.52,27.25,27.43,174055.0,26.0858,26.3249,26.0667,26.2388,174055.0
2022-10-26 12:30:00,27.45,27.62,27.1,27.16,204641.0,26.258,26.4206,25.9232,25.9806,204641.0
2022-10-26 13:00:00,27.16,27.16,26.83,26.84,164906.0,25.9806,25.9806,25.6649,25.6745,164906.0
2022-10-26 13:30:00,26.86,27.09,26.72,27.08,126566.0,25.6936,25.9136,25.5597,25.904,126566.0
2022-10-26 14:00:00,27.09,27.34,27.07,27.15,170339.0,25.9136,26.1527,25.8945,25.971,170339.0
2022-10-26 14:30:00,27.15,27.2,26.94,26.98,111499.0,25.971,26.0188,25.7701,25.8084,111499.0
2022-10-26 15:00:00,26.99,27.01,26.79,26.91,143813.0,25.8179,25.8371,25.6266,25.7414,143813.0
2022-10-26 15:30:00,26.9,27.06,26.9,27.01,242680.0,25.7319,25.8849,25.7319,25.8371,242680.0
2022-10-27 09:30:00,27.33,27.56,26.42,26.75,608949.0,26.1432,26.3632,25.2727,25.5884,608949.0
2022-10-27 10:00:00,26.77,27.3,26.72,27.15,332207.0,25.6075,26.1145,25.5597,25.971,332207.0
2022-10-27 10:30:00,27.19,27.38,26.81,27.01,324352.0,26.0093,26.191,25.6458,25.8371,324352.0
2022-10-27 11:00:00,27.0,27.32,26.98,27.09,249176.0,25.8275,26.1336,25.8084,25.9136,249176.0
2022-10-27 11:30:00,27.07,27.21,26.78,26.8,122020.0,25.8945,26.0284,25.6171,25.6362,122020.0
2022-10-27 12:00:00,26.83,26.92,26.39,26.4,83381.0,25.6649,25.751,25.244,25.2536,83381.0
2022-10-27 12:30:00,26.41,26.74,26.38,26.74,121613.0,25.2631,25.5788,25.2344,25.5788,121613.0
2022-10-27 13:00:00,26.74,27.05,26.67,27.03,119426.0,25.5788,25.8753,25.5118,25.8562,119426.0
2022-10-27 13:30:00,27.03,27.07,26.88,26.89,55146.0,25.8562,25.8945,25.7127,25.7223,55146.0
2022-10-27 14:00:00,26.88,26.9,26.73,26.78,72443.0,25.7127,25.7319,25.5692,25.6171,72443.0
2022-10-27 14:30:00,26.78,26.79,26.39,26.42,84490.0,25.6171,25.6266,25.244,25.2727,84490.0
2022-10-27 15:00:00,26.43,26.66,26.39,26.59,140392.0,25.2823,25.5023,25.244,25.4353,140392.0
2022-10-27 15:30:00,26.59,26.72,26.39,26.43,274200.0,25.4353,25.5597,25.244,25.2823,274200.0
2022-10-28 09:30:00,25.69,26.15,25.32,25.96,539915.0,24.5744,25.0144,24.2205,24.8327,539915.0
2022-10-28 10:00:00,25.95,26.2,25.44,25.74,334550.0,24.8231,25.0623,24.3353,24.6222,334550.0
2022-10-28 10:30:00,25.77,25.83,25.42,25.57,249008.0,24.6509,24.7083,24.3161,24.4596,249008.0
2022-10-28 11:00:00,25.57,25.67,25.26,25.33,250446.0,24.4596,24.5553,24.1631,24.23,250446.0
2022-10-28 11:30:00,25.32,25.45,25.2,25.37,106252.0,24.2205,24.3448,24.1057,24.2683,106252.0
2022-10-28 12:00:00,25.36,25.57,25.32,25.46,123540.0,24.2587,24.4596,24.2205,24.3544,123540.0
2022-10-28 12:30:00,25.46,25.67,25.46,25.63,140710.0,24.3544,24.5553,24.3544,24.517,140710.0
2022-10-28 13:00:00,25.63,25.73,25.61,25.66,95380.0,24.517,24.6127,24.4979,24.5457,95380.0
2022-10-28 13:30:00,25.66,25.69,25.52,25.52,74989.0,24.5457,24.5744,24.4118,24.4118,74989.0
2022-10-28 14:00:00,25.54,25.66,25.43,25.65,135435.0,24.4309,24.5457,24.3257,24.5361,135435.0
2022-10-28 14:30:00,25.65,25.94,25.61,25.88,140504.0,24.5361,24.8135,24.4979,24.7561,140504.0
2022-10-28 15:00:00,25.89,25.99,25.8,25.92,73838.0,24.7657,24.8614,24.6796,24.7944,73838.0
2022-10-28 15:30:00,25.91,26.21,25.88,26.21,247088.0,24.7848,25.0718,24.7561,25.0718,247088.0
2022-10-31 09:30:00,25.34,25.66,24.92,25.37,766837.0,24.2396,24.5457,23.8378,24.2683,766837.0
2022-10-31 10:00:00,25.34,25.73,25.29,25.48,508966.0,24.2396,24.6127,24.1918,24.3735,508966.0
2022-10-31 10:30:00,25.47,25.76,25.28,25.52,367203.0,24.364,24.6414,24.1822,24.4118,367203.0
2022-10-31 11:00:00,25.52,25.56,25.28,25.33,174716.0,24.4118,24.45,24.1822,24.23,174716.0
2022-10-31 11:30:00,25.32,25.43,25.19,25.22,209261.0,24.2205,24.3257,24.0961,24.1248,209261.0
2022-10-31 12:00:00,25.23,25.34,25.12,25.14,118623.0,24.1344,24.2396,24.0292,24.0483,118623.0
2022-10-31 12:30:00,25.12,25.17,24.94,25.02,257743.0,24.0292,24.077,23.857,23.9335,257743.0
2022-10-31 13:00:00,25.02,25.08,24.91,25.08,218878.0,23.9335,23.9909,23.8283,23.9909,218878.0
2022-10-31 13:30:00,25.07,25.12,24.98,25.1,151884.0,23.9813,24.0292,23.8952,24.01,151884.0
2022-10-31 14:00:00,25.1,25.17,25.07,25.11,106709.0,24.01,24.077,23.9813,24.0196,106709.0
2022-10-31 14:30:00,25.09,25.22,25.04,25.05,143742.0,24.0005,24.1248,23.9526,23.9622,143742.0
2022-10-31 15:00:00,25.07,25.19,24.94,25.19,155815.0,23.9813,24.0961,23.857,24.0961,155815.0
2022-10-31 15:30:00,25.19,25.27,24.96,25.01,309006.0,24.0961,24.1726,23.8761,23.9239,309006.0
2022-11-01 09:30:00,26.31,26.85,26.31,26.46,1058482.0,25.1675,25.684,25.1675,25.311,1058482.0
2022-11-01 10:00:00,26.49,26.51,25.82,26.23,601401.0,25.3397,25.3588,24.6988,25.0909,601401.0
2022-11-01 10:30:00,26.2,26.42,25.84,25.92,337658.0,25.0623,25.2727,24.7179,24.7944,337658.0
2022-11-01 11:00:00,25.93,26.11,25.84,26.11,229515.0,24.804,24.9762,24.7179,24.9762,229515.0
2022-11-01 11:30:00,26.12,26.24,25.96,26.19,146785.0,24.9857,25.1005,24.8327,25.0527,146785.0
2022-11-01 12:00:00,26.18,26.52,26.07,26.12,229665.0,25.0431,25.3684,24.9379,24.9857,229665.0
2022-11-01 12:30:00,26.1,26.13,25.98,26.11,64287.0,24.9666,24.9953,24.8518,24.9762,64287.0
2022-11-01 13:00:00,26.1,26.34,26.09,26.25,85243.0,24.9666,25.1962,24.957,25.1101,85243.0
2022-11-01 13:30:00,26.25,26.28,26.06,26.16,69443.0,25.1101,25.1388,24.9283,25.024,69443.0
2022-11-01 14:00:00,26.17,26.31,26.05,26.11,91408.0,25.0336,25.1675,24.9188,24.9762,91408.0
2022-11-01 14:30:00,26.14,26.18,25.98,26.14,105996.0,25.0049,25.0431,24.8518,25.0049,105996.0
2022-11-01 15:00:00,26.14,26.16,25.93,26.03,161691.0,25.0049,25.024,24.804,24.8996,161691.0
2022-11-01 15:30:00,26.04,26.11,25.99,26.05,144403.0,24.9092,24.9762,24.8614,24.9188,144403.0
2022-11-02 09:30:00,26.48,26.59,25.69,25.71,561326.0,25.3301,25.4353,24.5744,24.5935,561326.0
2022-11-02 10:00:00,25.75,25.9,25.39,25.4,229117.0,24.6318,24.7753,24.2874,24.297,229117.0
2022-11-02 10:30:00,25.41,25.42,25.08,25.2,362375.0,24.3066,24.3161,23.9909,24.1057,362375.0
2022-11-02 11:00:00,25.2,25.31,25.06,25.19,267853.0,24.1057,24.2109,23.9718,24.0961,267853.0
2022-11-02 11:30:00,25.18,25.23,25.04,25.08,144326.0,24.0865,24.1344,23.9526,23.9909,144326.0
2022-11-02 12:00:00,25.08,25.13,24.96,25.11,136233.0,23.9909,24.0387,23.8761,24.0196,136233.0
2022-11-02 12:30:00,25.1,25.34,25.05,25.13,167808.0,24.01,24.2396,23.9622,24.0387,167808.0
2022-11-02 13:00:00,25.13,25.2,24.9,24.91,130717.0,24.0387,24.1057,23.8187,23.8283,130717.0
2022-11-02 13:30:00,24.92,25.06,24.87,25.0,214874.0,23.8378,23.9718,23.79,23.9144,214874.0
2022-11-02 14:00:00,25.01,26.56,24.89,26.12,970744.0,23.9239,25.4066,23.8091,24.9857,970744.0
2022-11-02 14:30:00,26.12,26.67,24.53,24.79,1107994.0,24.9857,25.5118,23.4648,23.7135,1107994.0
2022-11-02 15:00:00,24.76,25.13,23.44,23.71,659846.0,23.6848,24.0387,22.4221,22.6804,659846.0
2022-11-02 15:30:00,23.68,23.83,22.98,23.03,757442.0,22.6517,22.7952,21.9821,22.0299,757442.0
2022-11-03 09:30:00,22.47,22.57,21.88,21.92,1004658.0,21.4942,21.5899,20.9298,20.9681,1004658.0
2022-11-03 10:00:00,21.93,22.42,21.73,22.32,625344.0,20.9777,21.4464,20.7864,21.3507,625344.0
2022-11-03 10:30:00,22.32,22.7,22.0,22.69,474838.0,21.3507,21.7142,21.0446,21.7047,474838.0
2022-11-03 11:00:00,22.68,22.69,22.15,22.21,384112.0,21.6951,21.7047,21.1881,21.2455,384112.0
2022-11-03 11:30:00,22.19,22.32,21.95,22.0,343550.0,21.2264,21.3507,20.9968,21.0446,343550.0
2022-11-03 12:00:00,22.01,22.17,21.9,22.0,219211.0,21.0542,21.2073,20.949,21.0446,219211.0
2022-11-03 12:30:00,22.0,22.08,21.82,21.88,247820.0,21.0446,21.1212,20.8725,20.9298,247820.0
2022-11-03 13:00:00,21.89,21.94,21.75,21.8,190078.0,20.9394,20.9872,20.8055,20.8533,190078.0
2022-11-03 13:30:00,21.8,21.89,21.75,21.82,165886.0,20.8533,20.9394,20.8055,20.8725,165886.0
2022-11-03 14:00:00,21.82,21.99,21.7,21.91,163750.0,20.8725,21.0351,20.7577,20.9585,163750.0
2022-11-03 14:30:00,21.92,22.06,21.9,22.03,173988.0,20.9681,21.102,20.949,21.0733,173988.0
2022-11-03 15:00:00,22.05,22.18,21.95,22.03,175674.0,21.0925,21.2168,20.9968,21.0733,175674.0
2022-11-03 15:30:00,22.04,22.1,21.82,21.92,378702.0,21.0829,21.1403,20.8725,20.9681,378702.0
2022-11-04 09:30:00,23.98,24.91,23.97,24.86,2005247.0,22.9387,23.8283,22.9291,23.7804,2005247.0
2022-11-04 10:00:00,24.87,25.44,24.68,25.3,841431.0,23.79,24.3353,23.6083,24.2013,841431.0
2022-11-04 10:30:00,25.31,25.64,25.12,25.24,484684.0,24.2109,24.5266,24.0292,24.1439,484684.0
2022-11-04 11:00:00,25.26,25.6,25.26,25.28,438074.0,24.1631,24.4883,24.1631,24.1822,438074.0
2022-11-04 11:30:00,25.28,25.51,25.15,25.15,341045.0,24.1822,24.4022,24.0578,24.0578,341045.0
2022-11-04 12:00:00,25.16,25.34,24.86,25.31,262249.0,24.0674,24.2396,23.7804,24.2109,262249.0
2022-11-04 12:30:00,25.32,25.47,25.22,25.42,254990.0,24.2205,24.364,24.1248,24.3161,254990.0
2022-11-04 13:00:00,25.4,25.46,25.2,25.34,158594.0,24.297,24.3544,24.1057,24.2396,158594.0
2022-11-04 13:30:00,25.35,25.58,25.3,25.48,195039.0,24.2492,24.4692,24.2013,24.3735,195039.0
2022-11-04 14:00:00,25.48,25.72,25.41,25.68,240462.0,24.3735,24.6031,24.3066,24.5648,240462.0
2022-11-04 14:30:00,25.7,26.07,25.7,26.02,278394.0,24.584,24.9379,24.584,24.8901,278394.0
2022-11-04 15:00:00,26.03,26.14,25.89,26.02,364080.0,24.8996,25.0049,24.7657,24.8901,364080.0
2022-11-04 15:30:00,26.01,26.3,25.94,26.21,471532.0,24.8805,25.1579,24.8135,25.0718,471532.0
2022-11-07 09:30:00,26.57,26.86,26.33,26.55,840058.0,25.4162,25.6936,25.1866,25.3971,840058.0
2022-11-07 10:00:00,26.54,26.54,25.63,25.79,387134.0,25.3875,25.3875,24.517,24.6701,387134.0
2022-11-07 10:30:00,25.85,26.52,25.75,26.38,204270.0,24.7275,25.3684,24.6318,25.2344,204270.0
2022-11-07 11:00:00,26.44,26.67,26.29,26.64,132021.0,25.2918,25.5118,25.1483,25.4831,132021.0
2022-11-07 11:30:00,26.64,26.77,26.41,26.71,141997.0,25.4831,25.6075,25.2631,25.5501,141997.0
2022-11-07 12:00:00,26.72,26.77,26.58,26.72,122447.0,25.5597,25.6075,25.4258,25.5597,122447.0
2022-11-07 12:30:00,26.75,26.86,26.6,26.67,124479.0,25.5884,25.6936,25.4449,25.5118,124479.0
2022-11-07 13:00:00,26.68,26.71,26.44,26.57,104605.0,25.5214,25.5501,25.2918,25.4162,104605.0
2022-11-07 13:30:00,26.58,26.63,26.47,26.59,71804.0,25.4258,25.4736,25.3205,25.4353,71804.0
2022-11-07 14:00:00,26.6,26.65,26.39,26.5,99931.0,25.4449,25.4927,25.244,25.3492,99931.0
2022-11-07 14:30:00,26.51,26.66,26.44,26.52,116961.0,25.3588,25.5023,25.2918,25.3684,116961.0
2022-11-07 15:00:00,26.52,26.68,26.49,26.68,76476.0,25.3684,25.5214,25.3397,25.5214,76476.0
2022-11-07 15:30:00,26.67,26.73,26.53,26.63,152789.0,25.5118,25.5692,25.3779,25.4736,152789.0
2022-11-08 09:30:00,26.68,27.04,26.44,26.9,676622.0,25.5214,25.8658,25.2918,25.7319,676622.0
2022-11-08 10:00:00,26.9,28.98,26.9,28.83,1612901.0,25.7319,27.7215,25.7319,27.578,1612901.0
2022-11-08 10:30:00,28.86,30.08,28.84,29.93,1330693.0,27.6067,28.7738,27.5876,28.6303,1330693.0
2022-11-08 11:00:00,29.93,30.33,29.77,30.28,820075.0,28.6303,29.0129,28.4772,28.9651,820075.0
2022-11-08 11:30:00,30.33,30.43,30.02,30.35,334822.0,29.0129,29.1086,28.7164,29.032,334822.0
2022-11-08 12:00:00,30.33,30.48,29.79,30.04,407483.0,29.0129,29.1564,28.4964,28.7355,407483.0
2022-11-08 12:30:00,30.05,30.25,29.93,30.24,300287.0,28.7451,28.9364,28.6303,28.9268,300287.0
2022-11-08 13:00:00,30.25,30.37,29.67,29.75,302879.0,28.9364,29.0512,28.3816,28.4581,302879.0
2022-11-08 13:30:00,29.74,29.97,29.56,29.71,331237.0,28.4485,28.6685,28.2763,28.4198,331237.0
2022-11-08 14:00:00,29.7,29.85,29.09,29.09,276644.0,28.4103,28.5537,27.8268,27.8268,276644.0
2022-11-08 14:30:00,29.1,29.69,29.02,29.57,325884.0,27.8363,28.4007,27.7598,28.2859,325884.0
2022-11-08 15:00:00,29.53,29.92,29.52,29.84,356616.0,28.2476,28.6207,28.2381,28.5442,356616.0
2022-11-08 15:30:00,29.84,30.12,29.78,29.8,401923.0,28.5442,28.812,28.4868,28.5059,401923.0
2022-11-09 09:30:00,29.51,30.26,29.18,29.52,906999.0,28.2285,28.9459,27.9128,28.2381,906999.0
2022-11-09 10:00:00,29.51,30.67,29.48,29.74,795306.0,28.2285,29.3381,28.1998,28.4485,795306.0
2022-11-09 10:30:00,29.76,29.93,29.17,29.37,524354.0,28.4677,28.6303,27.9033,28.0946,524354.0
2022-11-09 11:00:00,29.37,29.91,29.32,29.84,377218.0,28.0946,28.6111,28.0468,28.5442,377218.0
2022-11-09 11:30:00,29.82,30.03,29.72,29.87,180643.0,28.5251,28.7259,28.4294,28.5729,180643.0
2022-11-09 12:00:00,29.85,29.98,29.45,29.52,169828.0,28.5537,28.6781,28.1711,28.2381,169828.0
2022-11-09 12:30:00,29.52,29.76,29.49,29.62,127060.0,28.2381,28.4677,28.2094,28.3337,127060.0
2022-11-09 13:00:00,29.64,29.69,29.34,29.38,152706.0,28.3529,28.4007,28.0659,28.1042,152706.0
2022-11-09 13:30:00,29.37,29.37,28.91,29.1,178695.0,28.0946,28.0946,27.6546,27.8363,178695.0
2022-11-09 14:00:00,29.07,29.12,28.87,29.03,87945.0,27.8076,27.8554,27.6163,27.7694,87945.0
2022-11-09 14:30:00,29.01,29.02,28.76,28.98,123381.0,27.7502,27.7598,27.5111,27.7215,123381.0
2022-11-09 15:00:00,28.97,29.24,28.95,29.14,101646.0,27.712,27.9702,27.6928,27.8746,101646.0
2022-11-09 15:30:00,29.12,29.26,28.77,28.97,302939.0,27.8554,27.9894,27.5206,27.712,302939.0
2022-11-10 09:30:00,32.22,32.62,31.29,32.19,1849129.0,30.8208,31.2035,29.9312,30.7921,1849129.0
2022-11-10 10:00:00,32.2,32.85,32.04,32.84,1254248.0,30.8017,31.4235,30.6486,31.4139,1254248.0
2022-11-10 10:30:00,32.84,33.04,32.45,32.95,455108.0,31.4139,31.6052,31.0408,31.5191,455108.0
2022-11-10 11:00:00,32.94,32.99,32.33,32.61,344950.0,31.5096,31.5574,30.9261,31.1939,344950.0
2022-11-10 11:30:00,32.62,32.96,32.56,32.83,214036.0,31.2035,31.5287,31.1461,31.4043,214036.0
2022-11-10 12:00:00,32.86,32.88,32.63,32.82,129753.0,31.433,31.4522,31.213,31.3948,129753.0
2022-11-10 12:30:00,32.81,32.94,32.69,32.75,112764.0,31.3852,31.5096,31.2704,31.3278,112764.0
2022-11-10 13:00:00,32.77,33.35,32.76,33.33,250640.0,31.3469,31.9018,31.3374,31.8826,250640.0
2022-11-10 13:30:00,33.35,33.38,32.91,32.97,134393.0,31.9018,31.9305,31.4809,31.5383,134393.0
2022-11-10 14:00:00,32.95,33.12,32.91,33.01,125021.0,31.5191,31.6817,31.4809,31.5765,125021.0
2022-11-10 14:30:00,32.99,33.08,32.89,33.0,114829.0,31.5574,31.6435,31.4617,31.567,114829.0
2022-11-10 15:00:00,32.99,33.25,32.86,33.24,210207.0,31.5574,31.8061,31.433,31.7965,210207.0
2022-11-10 15:30:00,33.23,33.48,33.16,33.25,341611.0,31.787,32.0261,31.72,31.8061,341611.0
2022-11-11 09:30:00,33.39,33.39,32.35,33.04,594186.0,31.94,31.94,30.9452,31.6052,594186.0
2022-11-11 10:00:00,33.01,33.34,32.52,33.32,735433.0,31.5765,31.8922,31.1078,31.8731,735433.0
2022-11-11 10:30:00,33.32,33.38,32.47,32.88,570573.0,31.8731,31.9305,31.06,31.4522,570573.0
2022-11-11 11:00:00,32.87,33.08,32.63,32.74,399587.0,31.4426,31.6435,31.213,31.3182,399587.0
2022-11-11 11:30:00,32.7,33.02,32.67,32.96,141701.0,31.28,31.5861,31.2513,31.5287,141701.0
2022-11-11 12:00:00,32.96,33.26,32.83,33.2,121050.0,31.5287,31.8157,31.4043,31.7583,121050.0
2022-11-11 12:30:00,33.19,33.31,33.05,33.21,117274.0,31.7487,31.8635,31.6148,31.7678,117274.0
2022-11-11 13:00:00,33.21,33.43,33.16,33.27,140298.0,31.7678,31.9783,31.72,31.8252,140298.0
2022-11-11 13:30:00,33.28,33.31,32.87,33.08,355652.0,31.8348,31.8635,31.4426,31.6435,355652.0
2022-11-11 14:00:00,33.08,33.29,32.89,33.28,91575.0,31.6435,31.8444,31.4617,31.8348,91575.0
2022-11-11 14:30:00,33.27,33.54,33.26,33.54,176715.0,31.8252,32.0835,31.8157,32.0835,176715.0
2022-11-11 15:00:00,33.54,33.54,33.12,33.3,139513.0,32.0835,32.0835,31.6817,31.8539,139513.0
2022-11-11 15:30:00,33.29,33.53,33.14,33.44,168602.0,31.8444,32.0739,31.7009,31.9879,168602.0
2022-11-14 09:30:00,32.84,33.4,32.61,33.04,669364.0,31.4139,31.9496,31.1939,31.6052,669364.0
2022-11-14 10:00:00,33.05,33.59,33.04,33.16,537637.0,31.6148,32.1313,31.6052,31.72,537637.0
2022-11-14 10:30:00,33.15,33.29,32.75,33.26,294439.0,31.7104,31.8444,31.3278,31.8157,294439.0
2022-11-14 11:00:00,33.27,33.3,32.47,32.51,304592.0,31.8252,31.8539,31.06,31.0982,304592.0
2022-11-14 11:30:00,32.52,32.84,32.45,32.74,120512.0,31.1078,31.4139,31.0408,31.3182,120512.0
2022-11-14 12:00:00,32.79,33.07,32.75,33.01,112322.0,31.3661,31.6339,31.3278,31.5765,112322.0
2022-11-14 12:30:00,33.0,33.13,32.78,32.87,70107.0,31.567,31.6913,31.3565,31.4426,70107.0
2022-11-14 13:00:00,32.87,33.33,32.77,33.3,90512.0,31.4426,31.8826,31.3469,31.8539,90512.0
2022-11-14 13:30:00,33.29,33.46,33.26,33.46,54620.0,31.8444,32.007,31.8157,32.007,54620.0
2022-11-14 14:00:00,33.45,33.56,33.37,33.46,159056.0,31.9974,32.1026,31.9209,32.007,159056.0
2022-11-14 14:30:00,33.46,33.58,33.4,33.51,71742.0,32.007,32.1218,31.9496,32.0548,71742.0
2022-11-14 15:00:00,33.52,33.63,33.24,33.41,105171.0,32.0644,32.1696,31.7965,31.9592,105171.0
2022-11-14 15:30:00,33.41,33.58,33.05,33.05,221101.0,31.9592,32.1218,31.6148,31.6148,221101.0
2022-11-15 09:30:00,33.75,33.89,32.98,33.07,794525.0,32.2844,32.4183,31.5478,31.6339,794525.0
2022-11-15 10:00:00,33.06,33.14,32.73,32.83,668794.0,31.6244,31.7009,31.3087,31.4043,668794.0
2022-11-15 10:30:00,32.84,33.09,32.25,32.48,298646.0,31.4139,31.653,30.8495,31.0695,298646.0
2022-11-15 11:00:00,32.47,32.68,32.08,32.1,197055.0,31.06,31.2609,30.6869,30.706,197055.0
2022-11-15 11:30:00,32.1,32.31,31.83,31.85,265034.0,30.706,30.9069,30.4478,30.4669,265034.0
2022-11-15 12:00:00,31.84,31.93,31.73,31.86,148291.0,30.4573,30.5434,30.3521,30.4765,148291.0
2022-11-15 12:30:00,31.88,32.48,31.79,32.47,184097.0,30.4956,31.0695,30.4095,31.06,184097.0
2022-11-15 13:00:00,32.47,32.53,32.02,32.33,159548.0,31.06,31.1174,30.6295,30.9261,159548.0
2022-11-15 13:30:00,32.31,32.94,32.12,32.69,359145.0,30.9069,31.5096,30.7252,31.2704,359145.0
2022-11-15 14:00:00,32.67,32.85,32.31,32.55,216260.0,31.2513,31.4235,30.9069,31.1365,216260.0
2022-11-15 14:30:00,32.55,32.9,32.45,32.84,127023.0,31.1365,31.4713,31.0408,31.4139,127023.0
2022-11-15 15:00:00,32.83,32.89,32.52,32.65,98535.0,31.4043,31.4617,31.1078,31.2322,98535.0
2022-11-15 15:30:00,32.63,32.81,32.36,32.38,227576.0,31.213,31.3852,30.9548,30.9739,227576.0
2022-11-16 09:30:00,31.85,32.45,31.73,31.88,554050.0,30.4669,31.0408,30.3521,30.4956,554050.0
2022-11-16 10:00:00,31.88,32.35,31.73,32.29,252194.0,30.4956,30.9452,30.3521,30.8878,252194.0
2022-11-16 10:30:00,32.26,32.64,32.18,32.63,396942.0,30.8591,31.2226,30.7826,31.213,396942.0
2022-11-16 11:00:00,32.64,32.7,32.28,32.33,153612.0,31.2226,31.28,30.8782,30.9261,153612.0
2022-11-16 11:30:00,32.36,32.4,31.98,31.98,95392.0,30.9548,30.993,30.5913,30.5913,95392.0
2022-11-16 12:00:00,31.98,32.02,31.81,31.96,77167.0,30.5913,30.6295,30.4286,30.5721,77167.0
2022-11-16 12:30:00,31.98,32.22,31.91,32.08,70878.0,30.5913,30.8208,30.5243,30.6869,70878.0
2022-11-16 13:00:00,32.06,32.13,31.85,31.89,64586.0,30.6678,30.7347,30.4669,30.5052,64586.0
2022-11-16 13:30:00,31.9,31.97,31.73,31.9,84026.0,30.5147,30.5817,30.3521,30.5147,84026.0
2022-11-16 14:00:00,31.9,32.04,31.84,31.94,82070.0,30.5147,30.6486,30.4573,30.553,82070.0
2022-11-16 14:30:00,31.91,32.06,31.8,31.96,79755.0,30.5243,30.6678,30.4191,30.5721,79755.0
2022-11-16 15:00:00,31.93,32.0,31.64,31.8,91534.0,30.5434,30.6104,30.266,30.4191,91534.0
2022-11-16 15:30:00,31.82,31.86,31.64,31.64,151190.0,30.4382,30.4765,30.266,30.266,151190.0
2022-11-17 09:30:00,30.61,30.61,30.05,30.37,419774.0,29.2807,29.2807,28.7451,29.0512,419774.0
2022-11-17 10:00:00,30.35,31.06,30.3,30.98,359896.0,29.032,29.7112,28.9842,29.6347,359896.0
2022-11-17 10:30:00,30.97,30.99,30.18,30.44,344397.0,29.6251,29.6442,28.8694,29.1181,344397.0
2022-11-17 11:00:00,30.42,30.55,30.3,30.32,135359.0,29.099,29.2234,28.9842,29.0033,135359.0
2022-11-17 11:30:00,30.31,30.43,30.05,30.34,163491.0,28.9938,29.1086,28.7451,29.0225,163491.0
2022-11-17 12:00:00,30.37,30.61,30.35,30.42,80811.0,29.0512,29.2807,29.032,29.099,80811.0
2022-11-17 12:30:00,30.42,30.8,30.32,30.73,87301.0,29.099,29.4625,29.0033,29.3955,87301.0
2022-11-17 13:00:00,30.73,30.82,30.61,30.69,30801.0,29.3955,29.4816,29.2807,29.3573,30801.0
2022-11-17 13:30:00,30.68,30.86,30.6,30.76,53655.0,29.3477,29.5199,29.2712,29.4242,53655.0
2022-11-17 14:00:00,30.76,30.92,30.62,30.69,29188.0,29.4242,29.5773,29.2903,29.3573,29188.0
2022-11-17 14:30:00,30.71,30.71,30.48,30.66,27807.0,29.3764,29.3764,29.1564,29.3286,27807.0
2022-11-17 15:00:00,30.66,30.7,30.34,30.35,63420.0,29.3286,29.3668,29.0225,29.032,63420.0
2022-11-17 15:30:00,30.4,30.8,30.32,30.68,128412.0,29.0799,29.4625,29.0033,29.3477,128412.0
2022-11-18 09:30:00,30.55,30.97,30.23,30.84,481618.0,29.2234,29.6251,28.9172,29.5008,481618.0
2022-11-18 10:00:00,30.86,30.93,30.6,30.9,349771.0,29.5199,29.5868,29.2712,29.5582,349771.0
2022-11-18 10:30:00,30.9,31.22,30.79,31.06,222292.0,29.5582,29.8643,29.4529,29.7112,222292.0
2022-11-18 11:00:00,31.07,31.15,30.88,30.97,102286.0,29.7208,29.7973,29.539,29.6251,102286.0
2022-11-18 11:30:00,30.97,31.0,30.45,30.61,92564.0,29.6251,29.6538,29.1277,29.2807,92564.0
2022-11-18 12:00:00,30.63,30.67,30.24,30.48,91895.0,29.2999,29.3381,28.9268,29.1564,91895.0
2022-11-18 12:30:00,30.47,30.64,30.42,30.62,63631.0,29.1468,29.3094,29.099,29.2903,63631.0
2022-11-18 13:00:00,30.62,30.81,30.57,30.81,56304.0,29.2903,29.4721,29.2425,29.4721,56304.0
2022-11-18 13:30:00,30.82,30.84,30.47,30.55,43228.0,29.4816,29.5008,29.1468,29.2234,43228.0
2022-11-18 14:00:00,30.55,30.68,30.5,30.66,45841.0,29.2234,29.3477,29.1755,29.3286,45841.0
2022-11-18 14:30:00,30.64,30.79,30.46,30.77,84430.0,29.3094,29.4529,29.1373,29.4338,84430.0
2022-11-18 15:00:00,30.79,31.13,30.74,31.13,71373.0,29.4529,29.7782,29.4051,29.7782,71373.0
2022-11-18 15:30:00,31.14,31.31,31.04,31.22,292988.0,29.7877,29.9503,29.6921,29.8643,292988.0
2022-11-21 09:30:00,30.83,30.98,30.39,30.72,341144.0,29.4912,29.6347,29.0703,29.386,341144.0
2022-11-21 10:00:00,30.76,30.79,30.34,30.5,376714.0,29.4242,29.4529,29.0225,29.1755,376714.0
2022-11-21 10:30:00,30.48,30.63,30.33,30.41,187100.0,29.1564,29.2999,29.0129,29.0894,187100.0
2022-11-21 11:00:00,30.39,30.42,30.11,30.13,80929.0,29.0703,29.099,28.8025,28.8216,80929.0
2022-11-21 11:30:00,30.15,30.19,29.85,29.93,119361.0,28.8407,28.879,28.5537,28.6303,119361.0
2022-11-21 12:00:00,29.91,30.34,29.91,30.27,61594.0,28.6111,29.0225,28.6111,28.9555,61594.0
2022-11-21 12:30:00,30.27,30.53,30.26,30.53,150735.0,28.9555,29.2042,28.9459,29.2042,150735.0
2022-11-21 13:00:00,30.53,30.75,30.52,30.6,62077.0,29.2042,29.4147,29.1947,29.2712,62077.0
2022-11-21 13:30:00,30.64,30.67,30.45,30.51,21847.0,29.3094,29.3381,29.1277,29.1851,21847.0
2022-11-21 14:00:00,30.54,30.66,30.46,30.57,36056.0,29.2138,29.3286,29.1373,29.2425,36056.0
2022-11-21 14:30:00,30.59,30.69,30.55,30.61,38250.0,29.2616,29.3573,29.2234,29.2807,38250.0
2022-11-21 15:00:00,30.62,30.86,30.61,30.66,41275.0,29.2903,29.5199,29.2807,29.3286,41275.0
2022-11-21 15:30:00,30.66,30.86,30.66,30.81,88810.0,29.3286,29.5199,29.3286,29.4721,88810.0
2022-11-22 09:30:00,31.32,32.62,31.22,32.52,931887.0,29.9599,31.2035,29.8643,31.1078,931887.0
2022-11-22 10:00:00,32.48,32.94,32.21,32.94,417306.0,31.0695,31.5096,30.8113,31.5096,417306.0
2022-11-22 10:30:00,32.94,33.05,32.64,32.79,169048.0,31.5096,31.6148,31.2226,31.3661,169048.0
2022-11-22 11:00:00,32.77,32.78,32.5,32.61,205214.0,31.3469,31.3565,31.0887,31.1939,205214.0
2022-11-22 11:30:00,32.61,32.95,32.46,32.92,151917.0,31.1939,31.5191,31.0504,31.4904,151917.0
2022-11-22 12:00:00,32.92,32.97,32.67,32.73,123129.0,31.4904,31.5383,31.2513,31.3087,123129.0
2022-11-22 12:30:00,32.68,33.04,32.68,33.03,211628.0,31.2609,31.6052,31.2609,31.5957,211628.0
2022-11-22 13:00:00,33.03,33.17,32.91,33.13,103717.0,31.5957,31.7296,31.4809,31.6913,103717.0
2022-11-22 13:30:00,33.13,33.16,32.91,32.98,111800.0,31.6913,31.72,31.4809,31.5478,111800.0
2022-11-22 14:00:00,32.97,33.02,32.83,32.83,86231.0,31.5383,31.5861,31.4043,31.4043,86231.0
2022-11-22 14:30:00,32.83,33.05,32.79,33.04,92469.0,31.4043,31.6148,31.3661,31.6052,92469.0
2022-11-22 15:00:00,33.03,33.1,32.93,33.06,117018.0,31.5957,31.6626,31.5,31.6244,117018.0
2022-11-22 15:30:00,33.07,33.23,33.02,33.2,210338.0,31.6339,31.787,31.5861,31.7583,210338.0
2022-11-23 09:30:00,33.33,33.58,32.72,33.37,894695.0,31.8826,32.1218,31.2991,31.9209,894695.0
2022-11-23 10:00:00,33.34,33.45,32.62,32.73,457085.0,31.8922,31.9974,31.2035,31.3087,457085.0
2022-11-23 10:30:00,32.72,33.08,32.6,33.02,214180.0,31.2991,31.6435,31.1843,31.5861,214180.0
2022-11-23 11:00:00,33.02,33.19,32.81,33.15,77882.0,31.5861,31.7487,31.3852,31.7104,77882.0
2022-11-23 11:30:00,33.15,33.28,32.83,32.98,103984.0,31.7104,31.8348,31.4043,31.5478,103984.0
2022-11-23 12:00:00,32.98,33.17,32.87,32.87,79609.0,31.5478,31.7296,31.4426,31.4426,79609.0
2022-11-23 12:30:00,32.88,33.06,32.8,33.03,69685.0,31.4522,31.6244,31.3756,31.5957,69685.0
2022-11-23 13:00:00,33.02,33.32,32.98,33.32,53247.0,31.5861,31.8731,31.5478,31.8731,53247.0
2022-11-23 13:30:00,33.32,33.42,33.13,33.13,76038.0,31.8731,31.9687,31.6913,31.6913,76038.0
2022-11-23 14:00:00,33.26,34.04,33.09,33.88,339527.0,31.8157,32.5618,31.653,32.4087,339527.0
2022-11-23 14:30:00,33.87,34.06,33.63,34.0,139976.0,32.3992,32.5809,32.1696,32.5235,139976.0
2022-11-23 15:00:00,33.98,34.31,33.86,34.31,180934.0,32.5044,32.8201,32.3896,32.8201,180934.0
2022-11-23 15:30:00,34.3,34.46,34.24,34.27,231459.0,32.8105,32.9636,32.7531,32.7818,231459.0
2022-11-25 09:30:00,34.0,34.24,33.75,34.05,363289.0,32.5235,32.7531,32.2844,32.5714,363289.0
2022-11-25 10:00:00,34.05,34.1,33.47,33.57,227440.0,32.5714,32.6192,32.0165,32.1122,227440.0
2022-11-25 10:30:00,33.56,33.82,33.38,33.71,131691.0,32.1026,32.3513,31.9305,32.2461,131691.0
2022-11-25 11:00:00,33.7,33.92,33.66,33.75,99833.0,32.2366,32.447,32.1983,32.2844,99833.0
2022-11-25 11:30:00,33.76,33.97,33.7,33.89,55919.0,32.294,32.4948,32.2366,32.4183,55919.0
2022-11-25 12:00:00,33.86,34.03,33.72,33.96,87666.0,32.3896,32.5522,32.2557,32.4853,87666.0
2022-11-25 12:30:00,33.94,33.95,33.59,33.64,97968.0,32.4661,32.4757,32.1313,32.1792,97968.0
2022-11-28 09:30:00,33.49,33.49,32.66,32.79,407106.0,32.0357,32.0357,31.2417,31.3661,407106.0
2022-11-28 10:00:00,32.78,33.22,32.62,32.95,269191.0,31.3565,31.7774,31.2035,31.5191,269191.0
2022-11-28 10:30:00,32.91,32.91,32.36,32.46,186546.0,31.4809,31.4809,30.9548,31.0504,186546.0
2022-11-28 11:00:00,32.46,32.56,31.85,32.1,410266.0,31.0504,31.1461,30.4669,30.706,410266.0
2022-11-28 11:30:00,32.09,32.14,31.79,31.94,218373.0,30.6965,30.7443,30.4095,30.553,218373.0
2022-11-28 12:00:00,31.94,32.08,31.66,31.78,117405.0,30.553,30.6869,30.2851,30.3999,117405.0
2022-11-28 12:30:00,31.76,31.97,31.63,31.67,84547.0,30.3808,30.5817,30.2565,30.2947,84547.0
2022-11-28 13:00:00,31.65,31.84,31.61,31.66,107709.0,30.2756,30.4573,30.2373,30.2851,107709.0
2022-11-28 13:30:00,31.68,31.73,31.49,31.5,200475.0,30.3043,30.3521,30.1225,30.1321,200475.0
2022-11-28 14:00:00,31.49,31.5,31.24,31.26,166157.0,30.1225,30.1321,29.8834,29.9025,166157.0
2022-11-28 14:30:00,31.24,31.26,31.07,31.08,154123.0,29.8834,29.9025,29.7208,29.7303,154123.0
2022-11-28 15:00:00,31.08,31.1,30.81,31.0,198569.0,29.7303,29.7495,29.4721,29.6538,198569.0
2022-11-28 15:30:00,31.0,31.23,30.88,30.93,539888.0,29.6538,29.8738,29.539,29.5868,539888.0
2022-11-29 09:30:00,31.96,32.44,31.84,32.26,474045.0,30.5721,31.0313,30.4573,30.8591,474045.0
2022-11-29 10:00:00,32.26,33.04,32.18,32.98,374560.0,30.8591,31.6052,30.7826,31.5478,374560.0
2022-11-29 10:30:00,32.99,33.19,32.72,32.73,615432.0,31.5574,31.7487,31.2991,31.3087,615432.0
2022-11-29 11:00:00,32.7,32.77,32.14,32.19,172420.0,31.28,31.3469,30.7443,30.7921,172420.0
2022-11-29 11:30:00,32.2,32.5,32.18,32.38,168858.0,30.8017,31.0887,30.7826,30.9739,168858.0
2022-11-29 12:00:00,32.36,32.58,32.3,32.37,104727.0,30.9548,31.1652,30.8974,30.9643,104727.0
2022-11-29 12:30:00,32.42,32.65,32.4,32.53,43520.0,31.0121,31.2322,30.993,31.1174,43520.0
2022-11-29 13:00:00,32.52,32.7,32.41,32.43,40826.0,31.1078,31.28,31.0026,31.0217,40826.0
2022-11-29 13:30:00,32.43,32.7,32.43,32.67,24647.0,31.0217,31.28,31.0217,31.2513,24647.0
2022-11-29 14:00:00,32.68,33.05,32.64,32.97,170465.0,31.2609,31.6148,31.2226,31.5383,170465.0
2022-11-29 14:30:00,32.95,32.96,32.8,32.96,97871.0,31.5191,31.5287,31.3756,31.5287,97871.0
2022-11-29 15:00:00,32.97,32.98,32.81,32.83,51775.0,31.5383,31.5478,31.3852,31.4043,51775.0
2022-11-29 15:30:00,32.84,33.01,32.78,32.8,146781.0,31.4139,31.5765,31.3565,31.3756,146781.0
2022-11-30 09:30:00,33.79,34.69,33.79,33.92,923507.0,32.3227,33.1836,32.3227,32.447,923507.0
2022-11-30 10:00:00,33.92,33.93,32.96,32.99,277003.0,32.447,32.4566,31.5287,31.5574,277003.0
2022-11-30 10:30:00,33.02,33.16,32.74,33.13,291889.0,31.5861,31.72,31.3182,31.6913,291889.0
2022-11-30 11:00:00,33.14,33.61,33.0,33.48,140063.0,31.7009,32.1505,31.567,32.0261,140063.0
2022-11-30 11:30:00,33.53,33.6,33.22,33.25,79189.0,32.0739,32.1409,31.7774,31.8061,79189.0
2022-11-30 12:00:00,33.28,33.28,32.9,33.21,60434.0,31.8348,31.8348,31.4713,31.7678,60434.0
2022-11-30 12:30:00,33.2,33.27,32.97,33.18,47846.0,31.7583,31.8252,31.5383,31.7391,47846.0
2022-11-30 13:00:00,33.16,33.21,32.78,32.81,65944.0,31.72,31.7678,31.3565,31.3852,65944.0
2022-11-30 13:30:00,32.8,34.29,32.68,34.24,374488.0,31.3756,32.8009,31.2609,32.7531,374488.0
2022-11-30 14:00:00,34.23,34.84,34.21,34.58,279475.0,32.7435,33.3271,32.7244,33.0783,279475.0
2022-11-30 14:30:00,34.56,35.0,34.4,34.98,237688.0,33.0592,33.4801,32.9062,33.461,237688.0
2022-11-30 15:00:00,34.98,35.22,34.86,35.14,172743.0,33.461,33.6906,33.3462,33.614,172743.0
2022-11-30 15:30:00,35.15,35.39,34.83,35.0,310144.0,33.6236,33.8532,33.3175,33.4801,310144.0
2022-12-01 09:30:00,36.59,37.8,36.49,37.72,832111.0,35.0011,36.1585,34.9054,36.082,832111.0
2022-12-01 10:00:00,37.71,37.9,36.07,36.17,463907.0,36.0724,36.2542,34.5036,34.5993,463907.0
2022-12-01 10:30:00,36.22,36.81,35.88,36.73,248142.0,34.6471,35.2115,34.3219,35.135,248142.0
2022-12-01 11:00:00,36.75,37.18,36.75,37.14,154581.0,35.1541,35.5654,35.1541,35.5272,154581.0
2022-12-01 11:30:00,37.14,37.42,37.02,37.33,96410.0,35.5272,35.795,35.4124,35.7089,96410.0
2022-12-01 12:00:00,37.33,37.36,36.92,37.36,87621.0,35.7089,35.7376,35.3167,35.7376,87621.0
2022-12-01 12:30:00,37.35,37.4,37.06,37.17,78113.0,35.7281,35.7759,35.4507,35.5559,78113.0
2022-12-01 13:00:00,37.16,37.27,36.92,36.95,90522.0,35.5463,35.6515,35.3167,35.3454,90522.0
2022-12-01 13:30:00,36.94,37.32,36.94,37.25,55644.0,35.3359,35.6994,35.3359,35.6324,55644.0
2022-12-01 14:00:00,37.24,37.34,37.05,37.07,66042.0,35.6228,35.7185,35.4411,35.4602,66042.0
2022-12-01 14:30:00,37.06,37.22,36.96,37.12,78050.0,35.4507,35.6037,35.355,35.508,78050.0
2022-12-01 15:00:00,37.14,37.19,36.86,37.01,94407.0,35.5272,35.575,35.2593,35.4028,94407.0
2022-12-01 15:30:00,37.03,37.32,37.03,37.32,208904.0,35.422,35.6994,35.422,35.6994,208904.0
2022-12-02 09:30:00,35.6,35.94,35.15,35.72,383768.0,34.0541,34.3793,33.6236,34.1688,383768.0
2022-12-02 10:00:00,35.69,36.06,35.53,35.61,208300.0,34.1401,34.4941,33.9871,34.0636,208300.0
2022-12-02 10:30:00,35.58,36.27,35.5,36.08,235137.0,34.0349,34.695,33.9584,34.5132,235137.0
2022-12-02 11:00:00,36.02,36.44,35.88,36.44,151367.0,34.4558,34.8576,34.3219,34.8576,151367.0
2022-12-02 11:30:00,36.46,37.0,36.44,36.77,212636.0,34.8767,35.3933,34.8576,35.1732,212636.0
2022-12-02 12:00:00,36.76,37.15,36.73,36.97,104363.0,35.1637,35.5367,35.135,35.3646,104363.0
2022-12-02 12:30:00,36.96,37.01,36.63,36.69,57852.0,35.355,35.4028,35.0393,35.0967,57852.0
2022-12-02 13:00:00,36.67,36.96,36.64,36.8,63469.0,35.0776,35.355,35.0489,35.2019,63469.0
2022-12-02 13:30:00,36.78,36.86,36.61,36.72,31449.0,35.1828,35.2593,35.0202,35.1254,31449.0
2022-12-02 14:00:00,36.69,36.88,36.54,36.83,26912.0,35.0967,35.2785,34.9532,35.2306,26912.0
2022-12-02 14:30:00,36.8,37.17,36.8,37.13,65331.0,35.2019,35.5559,35.2019,35.5176,65331.0
2022-12-02 15:00:00,37.13,37.2,37.0,37.08,93596.0,35.5176,35.5846,35.3933,35.4698,93596.0
2022-12-02 15:30:00,37.08,37.23,36.92,36.99,119677.0,35.4698,35.6133,35.3167,35.3837,119677.0
2022-12-05 09:30:00,36.26,36.26,35.43,35.43,652725.0,34.6854,34.6854,33.8914,33.8914,652725.0
2022-12-05 10:00:00,35.41,35.59,34.93,35.36,601166.0,33.8723,34.0445,33.4131,33.8245,601166.0
2022-12-05 10:30:00,35.36,36.17,35.21,36.03,241913.0,33.8245,34.5993,33.681,34.4654,241913.0
2022-12-05 11:00:00,36.02,36.1,35.28,35.49,220553.0,34.4558,34.5323,33.7479,33.9488,220553.0
2022-12-05 11:30:00,35.49,35.49,35.05,35.1,101094.0,33.9488,33.9488,33.5279,33.5758,101094.0
2022-12-05 12:00:00,35.07,35.17,34.78,35.05,147477.0,33.5471,33.6427,33.2697,33.5279,147477.0
2022-12-05 12:30:00,35.02,35.1,34.87,34.95,76668.0,33.4992,33.5758,33.3558,33.4323,76668.0
2022-12-05 13:00:00,34.95,34.98,34.66,34.78,106345.0,33.4323,33.461,33.1549,33.2697,106345.0
2022-12-05 13:30:00,34.78,34.9,34.42,34.44,108038.0,33.2697,33.3844,32.9253,32.9444,108038.0
2022-12-05 14:00:00,34.45,34.67,34.38,34.43,83410.0,32.954,33.1644,32.887,32.9349,83410.0
2022-12-05 14:30:00,34.44,34.44,34.15,34.3,110628.0,32.9444,32.9444,32.667,32.8105,110628.0
2022-12-05 15:00:00,34.34,34.47,34.21,34.26,290344.0,32.8488,32.9731,32.7244,32.7722,290344.0
2022-12-05 15:30:00,34.26,34.54,34.11,34.36,430633.0,32.7722,33.0401,32.6288,32.8679,430633.0
2022-12-06 09:30:00,35.2,35.98,35.07,35.08,758695.0,33.6714,34.4176,33.5471,33.5566,758695.0
2022-12-06 10:00:00,35.07,35.16,34.53,34.8,316129.0,33.5471,33.6332,33.0305,33.2888,316129.0
2022-12-06 10:30:00,34.8,34.88,34.48,34.62,242755.0,33.2888,33.3653,32.9827,33.1166,242755.0
2022-12-06 11:00:00,34.62,35.11,34.57,35.1,216937.0,33.1166,33.5853,33.0688,33.5758,216937.0
2022-12-06 11:30:00,35.09,35.34,34.81,34.89,194750.0,33.5662,33.8053,33.2984,33.3749,194750.0
2022-12-06 12:00:00,34.89,34.9,34.64,34.76,101317.0,33.3749,33.3844,33.1357,33.2505,101317.0
2022-12-06 12:30:00,34.78,34.86,34.49,34.52,110524.0,33.2697,33.3462,32.9923,33.021,110524.0
2022-12-06 13:00:00,34.51,34.52,34.17,34.31,159100.0,33.0114,33.021,32.6862,32.8201,159100.0
2022-12-06 13:30:00,34.29,34.45,34.2,34.37,73678.0,32.8009,32.954,32.7148,32.8775,73678.0
2022-12-06 14:00:00,34.37,34.56,34.16,34.42,75106.0,32.8775,33.0592,32.6766,32.9253,75106.0
2022-12-06 14:30:00,34.42,34.48,34.28,34.39,53585.0,32.9253,32.9827,32.7914,32.8966,53585.0
2022-12-06 15:00:00,34.4,34.55,34.3,34.34,315922.0,32.9062,33.0496,32.8105,32.8488,315922.0
2022-12-06 15:30:00,34.35,34.5,34.31,34.4,117931.0,32.8583,33.0018,32.8201,32.9062,117931.0
2022-12-07 09:30:00,34.83,36.32,34.8,35.91,980248.0,33.3175,34.7428,33.2888,34.3506,980248.0
2022-12-07 10:00:00,35.9,36.43,35.71,36.0,526954.0,34.341,34.848,34.1593,34.4367,526954.0
2022-12-07 10:30:00,36.01,36.06,35.48,35.75,249704.0,34.4462,34.4941,33.9393,34.1975,249704.0
2022-12-07 11:00:00,35.74,35.74,35.03,35.19,131825.0,34.188,34.188,33.5088,33.6619,131825.0
2022-12-07 11:30:00,35.19,35.74,35.12,35.68,139594.0,33.6619,34.188,33.5949,34.1306,139594.0
2022-12-07 12:00:00,35.69,35.7,35.4,35.43,100684.0,34.1401,34.1497,33.8627,33.8914,100684.0
2022-12-07 12:30:00,35.41,35.42,35.21,35.36,63775.0,33.8723,33.8819,33.681,33.8245,63775.0
2022-12-07 13:00:00,35.35,35.71,35.33,35.59,112828.0,33.8149,34.1593,33.7958,34.0445,112828.0
2022-12-07 13:30:00,35.59,35.95,35.55,35.75,150038.0,34.0445,34.3889,34.0062,34.1975,150038.0
2022-12-07 14:00:00,35.74,35.74,35.45,35.6,41354.0,34.188,34.188,33.9106,34.0541,41354.0
2022-12-07 14:30:00,35.59,36.0,35.59,35.87,70028.0,34.0445,34.4367,34.0445,34.3123,70028.0
2022-12-07 15:00:00,35.86,36.0,35.77,35.92,125710.0,34.3028,34.4367,34.2167,34.3602,125710.0
2022-12-07 15:30:00,35.97,35.98,35.53,35.65,217013.0,34.408,34.4176,33.9871,34.1019,217013.0
2022-12-08 09:30:00,36.3,36.69,35.6,36.3,561611.0,34.7237,35.0967,34.0541,34.7237,561611.0
2022-12-08 10:00:00,36.29,36.31,35.95,36.18,314367.0,34.7141,34.7332,34.3889,34.6089,314367.0
2022-12-08 10:30:00,36.15,36.23,35.3,35.46,353639.0,34.5802,34.6567,33.7671,33.9201,353639.0
2022-12-08 11:00:00,35.44,35.72,35.4,35.66,183154.0,33.901,34.1688,33.8627,34.1114,183154.0
2022-12-08 11:30:00,35.67,35.78,35.48,35.7,171544.0,34.121,34.2262,33.9393,34.1497,171544.0
2022-12-08 12:00:00,35.69,35.86,35.53,35.81,80510.0,34.1401,34.3028,33.9871,34.2549,80510.0
2022-12-08 12:30:00,35.81,35.82,35.71,35.75,32562.0,34.2549,34.2645,34.1593,34.1975,32562.0
2022-12-08 13:00:00,35.73,35.81,35.62,35.8,51448.0,34.1784,34.2549,34.0732,34.2454,51448.0
2022-12-08 13:30:00,35.82,36.1,35.64,35.68,133511.0,34.2645,34.5323,34.0923,34.1306,133511.0
2022-12-08 14:00:00,35.69,35.75,35.46,35.61,93084.0,34.1401,34.1975,33.9201,34.0636,93084.0
2022-12-08 14:30:00,35.64,35.74,35.59,35.64,77020.0,34.0923,34.188,34.0445,34.0923,77020.0
2022-12-08 15:00:00,35.64,35.66,35.47,35.53,129336.0,34.0923,34.1114,33.9297,33.9871,129336.0
2022-12-08 15:30:00,35.54,35.75,35.44,35.67,247009.0,33.9967,34.1975,33.901,34.121,247009.0
2022-12-09 09:30:00,36.45,36.47,35.81,36.14,374921.0,34.8671,34.8863,34.2549,34.5706,374921.0
2022-12-09 10:00:00,36.19,36.44,35.52,35.89,280419.0,34.6184,34.8576,33.9775,34.3315,280419.0
2022-12-09 10:30:00,35.9,36.3,35.87,36.3,195471.0,34.341,34.7237,34.3123,34.7237,195471.0
2022-12-09 11:00:00,36.31,36.94,36.18,36.9,198884.0,34.7332,35.3359,34.6089,35.2976,198884.0
2022-12-09 11:30:00,36.89,37.3,36.88,37.23,474810.0,35.288,35.6802,35.2785,35.6133,474810.0
2022-12-09 12:00:00,37.25,37.33,36.72,36.8,182508.0,35.6324,35.7089,35.1254,35.2019,182508.0
2022-12-09 12:30:00,36.8,36.88,36.54,36.66,121828.0,35.2019,35.2785,34.9532,35.068,121828.0
2022-12-09 13:00:00,36.65,36.65,36.3,36.41,115536.0,35.0585,35.0585,34.7237,34.8289,115536.0
2022-12-09 13:30:00,36.4,36.6,36.33,36.41,115809.0,34.8193,35.0106,34.7524,34.8289,115809.0
2022-12-09 14:00:00,36.43,36.43,35.77,36.07,428073.0,34.848,34.848,34.2167,34.5036,428073.0
2022-12-09 14:30:00,36.03,36.18,35.84,35.98,149193.0,34.4654,34.6089,34.2836,34.4176,149193.0
2022-12-09 15:00:00,35.98,36.03,35.59,35.61,137470.0,34.4176,34.4654,34.0445,34.0636,137470.0
2022-12-09 15:30:00,35.6,35.62,34.76,34.82,283248.0,34.0541,34.0732,33.2505,33.3079,283248.0
2022-12-12 09:30:00,34.23,34.57,33.71,34.17,465878.0,32.7435,33.0688,32.2461,32.6862,465878.0
2022-12-12 10:00:00,34.18,34.25,33.52,33.57,258717.0,32.6957,32.7627,32.0644,32.1122,258717.0
2022-12-12 10:30:00,33.55,33.98,33.3,33.83,391728.0,32.0931,32.5044,31.8539,32.3609,391728.0
2022-12-12 11:00:00,33.84,33.97,33.56,33.88,149858.0,32.3705,32.4948,32.1026,32.4087,149858.0
2022-12-12 11:30:00,33.91,34.11,33.73,34.05,184934.0,32.4374,32.6288,32.2653,32.5714,184934.0
2022-12-12 12:00:00,34.08,34.33,34.01,34.04,163341.0,32.6001,32.8392,32.5331,32.5618,163341.0
2022-12-12 12:30:00,34.04,34.1,33.96,33.97,49581.0,32.5618,32.6192,32.4853,32.4948,49581.0
2022-12-12 13:00:00,33.96,34.02,33.74,33.99,118709.0,32.4853,32.5427,32.2748,32.514,118709.0
2022-12-12 13:30:00,33.98,34.06,33.86,33.94,56946.0,32.5044,32.5809,32.3896,32.4661,56946.0
2022-12-12 14:00:00,33.94,33.97,33.66,33.87,93545.0,32.4661,32.4948,32.1983,32.3992,93545.0
2022-12-12 14:30:00,33.85,34.25,33.83,34.2,88777.0,32.38,32.7627,32.3609,32.7148,88777.0
2022-12-12 15:00:00,34.21,34.5,34.17,34.45,110899.0,32.7244,33.0018,32.6862,32.954,110899.0
2022-12-12 15:30:00,34.45,34.63,34.35,34.53,246378.0,32.954,33.1262,32.8583,33.0305,246378.0
2022-12-13 09:30:00,37.16,38.11,37.04,37.64,900011.0,35.5463,36.4551,35.4315,36.0055,900011.0
2022-12-13 10:00:00,37.67,37.84,36.3,36.32,431007.0,36.0342,36.1968,34.7237,34.7428,431007.0
2022-12-13 10:30:00,36.32,36.33,35.76,35.81,326896.0,34.7428,34.7524,34.2071,34.2549,326896.0
2022-12-13 11:00:00,35.84,36.63,35.84,36.56,182680.0,34.2836,35.0393,34.2836,34.9724,182680.0
2022-12-13 11:30:00,36.56,36.73,35.79,36.27,196733.0,34.9724,35.135,34.2358,34.695,196733.0
2022-12-13 12:00:00,36.28,36.49,35.84,36.01,192806.0,34.7045,34.9054,34.2836,34.4462,192806.0
2022-12-13 12:30:00,36.01,36.13,35.76,36.01,162615.0,34.4462,34.561,34.2071,34.4462,162615.0
2022-12-13 13:00:00,35.99,36.55,35.99,36.5,169599.0,34.4271,34.9628,34.4271,34.915,169599.0
2022-12-13 13:30:00,36.51,36.61,36.04,36.25,78677.0,34.9245,35.0202,34.4749,34.6758,78677.0
2022-12-13 14:00:00,36.27,36.37,35.97,36.17,108708.0,34.695,34.7906,34.408,34.5993,108708.0
2022-12-13 14:30:00,36.15,36.36,36.01,36.09,128426.0,34.5802,34.781,34.4462,34.5228,128426.0
2022-12-13 15:00:00,36.02,36.38,35.77,36.36,153530.0,34.4558,34.8002,34.2167,34.781,153530.0
2022-12-13 15:30:00,36.39,36.71,36.33,36.54,181428.0,34.8097,35.1158,34.7524,34.9532,181428.0
2022-12-14 09:30:00,36.62,36.94,36.04,36.09,469537.0,35.0298,35.3359,34.4749,34.5228,469537.0
2022-12-14 10:00:00,36.06,36.3,35.89,36.21,279970.0,34.4941,34.7237,34.3315,34.6376,279970.0
2022-12-14 10:30:00,36.21,36.33,35.96,36.14,174617.0,34.6376,34.7524,34.3984,34.5706,174617.0
2022-12-14 11:00:00,36.15,36.6,35.96,36.59,189010.0,34.5802,35.0106,34.3984,35.0011,189010.0
2022-12-14 11:30:00,36.58,36.65,36.42,36.52,104863.0,34.9915,35.0585,34.8384,34.9341,104863.0
2022-12-14 12:00:00,36.49,36.77,36.4,36.59,87181.0,34.9054,35.1732,34.8193,35.0011,87181.0
2022-12-14 12:30:00,36.59,36.65,36.52,36.57,83032.0,35.0011,35.0585,34.9341,34.9819,83032.0
2022-12-14 13:00:00,36.54,36.73,36.41,36.48,78131.0,34.9532,35.135,34.8289,34.8958,78131.0
2022-12-14 13:30:00,36.49,36.7,36.45,36.46,77767.0,34.9054,35.1063,34.8671,34.8767,77767.0
2022-12-14 14:00:00,36.37,36.37,34.86,35.74,534774.0,34.7906,34.7906,33.3462,34.188,534774.0
2022-12-14 14:30:00,35.77,36.25,34.99,35.62,575779.0,34.2167,34.6758,33.4705,34.0732,575779.0
2022-12-14 15:00:00,35.63,36.67,35.54,35.85,343261.0,34.0827,35.0776,33.9967,34.2932,343261.0
2022-12-14 15:30:00,35.81,36.34,35.7,36.2,183892.0,34.2549,34.7619,34.1497,34.628,183892.0
2022-12-15 09:30:00,34.11,34.55,33.8,34.16,911974.0,32.6288,33.0496,32.3322,32.6766,911974.0
2022-12-15 10:00:00,34.15,34.44,33.85,33.99,559609.0,32.667,32.9444,32.38,32.514,559609.0
2022-12-15 10:30:00,33.98,34.21,33.76,33.82,368743.0,32.5044,32.7244,32.294,32.3513,368743.0
2022-12-15 11:00:00,33.85,33.95,33.28,33.45,351432.0,32.38,32.4757,31.8348,31.9974,351432.0
2022-12-15 11:30:00,33.44,33.64,33.34,33.51,214378.0,31.9879,32.1792,31.8922,32.0548,214378.0
2022-12-15 12:00:00,33.5,33.72,33.36,33.63,179563.0,32.0452,32.2557,31.9113,32.1696,179563.0
2022-12-15 12:30:00,33.65,33.81,33.53,33.57,60896.0,32.1887,32.3418,32.0739,32.1122,60896.0
2022-12-15 13:00:00,33.57,33.77,33.38,33.69,236369.0,32.1122,32.3035,31.9305,32.227,236369.0
2022-12-15 13:30:00,33.69,33.82,33.65,33.74,94345.0,32.227,32.3513,32.1887,32.2748,94345.0
2022-12-15 14:00:00,33.73,33.8,33.55,33.56,76194.0,32.2653,32.3322,32.0931,32.1026,76194.0
2022-12-15 14:30:00,33.56,33.72,33.47,33.58,125993.0,32.1026,32.2557,32.0165,32.1218,125993.0
2022-12-15 15:00:00,33.59,33.64,33.18,33.3,203147.0,32.1313,32.1792,31.7391,31.8539,203147.0
2022-12-15 15:30:00,33.29,33.35,32.89,33.03,276713.0,31.8444,31.9018,31.4617,31.5957,276713.0
2022-12-16 09:30:00,33.02,33.75,32.45,33.63,620780.0,31.5861,32.2844,31.0408,32.1696,620780.0
2022-12-16 10:00:00,33.63,33.64,33.06,33.51,355186.0,32.1696,32.1792,31.6244,32.0548,355186.0
2022-12-16 10:30:00,33.52,33.63,33.01,33.13,137774.0,32.0644,32.1696,31.5765,31.6913,137774.0
2022-12-16 11:00:00,33.15,33.47,33.14,33.29,240439.0,31.7104,32.0165,31.7009,31.8444,240439.0
2022-12-16 11:30:00,33.29,33.43,33.14,33.17,81441.0,31.8444,31.9783,31.7009,31.7296,81441.0
2022-12-16 12:00:00,33.18,33.35,33.18,33.25,89844.0,31.7391,31.9018,31.7391,31.8061,89844.0
2022-12-16 12:30:00,33.24,33.28,33.0,33.08,89734.0,31.7965,31.8348,31.567,31.6435,89734.0
2022-12-16 13:00:00,33.09,33.21,33.08,33.16,42220.0,31.653,31.7678,31.6435,31.72,42220.0
2022-12-16 13:30:00,33.18,33.43,33.17,33.37,84025.0,31.7391,31.9783,31.7296,31.9209,84025.0
2022-12-16 14:00:00,33.36,33.43,33.17,33.33,89503.0,31.9113,31.9783,31.7296,31.8826,89503.0
2022-12-16 14:30:00,33.33,33.6,33.26,33.6,130141.0,31.8826,32.1409,31.8157,32.1409,130141.0
2022-12-16 15:00:00,33.59,33.86,33.51,33.71,284463.0,32.1313,32.3896,32.0548,32.2461,284463.0
2022-12-16 15:30:00,33.71,33.99,33.39,33.5,377023.0,32.2461,32.514,31.94,32.0452,377023.0
2022-12-19 09:30:00,33.62,34.07,33.18,33.34,532955.0,32.16,32.5905,31.7391,31.8922,532955.0
2022-12-19 10:00:00,33.34,33.87,33.22,33.62,281005.0,31.8922,32.3992,31.7774,32.16,281005.0
2022-12-19 10:30:00,33.61,33.62,32.67,32.74,303044.0,32.1505,32.16,31.2513,31.3182,303044.0
2022-12-19 11:00:00,32.72,32.93,32.61,32.93,497267.0,31.2991,31.5,31.1939,31.5,497267.0
2022-12-19 11:30:00,32.95,32.96,32.72,32.73,181378.0,31.5191,31.5287,31.2991,31.3087,181378.0
2022-12-19 12:00:00,32.77,32.91,32.7,32.78,147235.0,31.3469,31.4809,31.28,31.3565,147235.0
2022-12-19 12:30:00,32.83,33.17,32.83,33.08,108384.0,31.4043,31.7296,31.4043,31.6435,108384.0
2022-12-19 13:00:00,33.08,33.09,32.83,32.83,53030.0,31.6435,31.653,31.4043,31.4043,53030.0
2022-12-19 13:30:00,32.83,32.9,32.72,32.82,44476.0,31.4043,31.4713,31.2991,31.3948,44476.0
2022-12-19 14:00:00,32.83,32.83,32.45,32.47,102867.0,31.4043,31.4043,31.0408,31.06,102867.0
2022-12-19 14:30:00,32.49,32.6,32.3,32.35,83083.0,31.0791,31.1843,30.8974,30.9452,83083.0
2022-12-19 15:00:00,32.35,32.38,32.22,32.28,63219.0,30.9452,30.9739,30.8208,30.8782,63219.0
2022-12-19 15:30:00,32.27,32.52,32.22,32.5,118841.0,30.8687,31.1078,30.8208,31.0887,118841.0
2022-12-20 09:30:00,33.3,34.55,33.29,34.54,966988.0,32.0735,33.2775,32.0639,33.2678,966988.0
2022-12-20 10:00:00,34.51,35.05,34.51,34.8,504791.0,33.2389,33.7591,33.2389,33.5183,504791.0
2022-12-20 10:30:00,34.8,35.12,34.54,34.66,411310.0,33.5183,33.8265,33.2678,33.3834,411310.0
2022-12-20 11:00:00,34.66,34.93,34.31,34.32,316514.0,33.3834,33.6435,33.0463,33.0559,316514.0
2022-12-20 11:30:00,34.31,34.92,34.31,34.89,253086.0,33.0463,33.6338,33.0463,33.6049,253086.0
2022-12-20 12:00:00,34.87,35.16,34.83,34.92,220547.0,33.5857,33.865,33.5472,33.6338,220547.0
2022-12-20 12:30:00,34.92,34.92,34.58,34.61,100506.0,33.6338,33.6338,33.3064,33.3353,100506.0
2022-12-20 13:00:00,34.68,34.71,34.48,34.62,118551.0,33.4027,33.4316,33.21,33.3449,118551.0
2022-12-20 13:30:00,34.65,34.81,34.55,34.8,177998.0,33.3738,33.5279,33.2775,33.5183,177998.0
2022-12-20 14:00:00,34.82,35.14,34.8,34.99,128398.0,33.5375,33.8457,33.5183,33.7013,128398.0
2022-12-20 14:30:00,35.0,35.07,34.9,35.04,257393.0,33.7109,33.7783,33.6146,33.7494,257393.0
2022-12-20 15:00:00,35.04,35.05,34.78,34.93,144434.0,33.7494,33.7591,33.499,33.6435,144434.0
2022-12-20 15:30:00,34.94,35.16,34.63,34.74,333420.0,33.6531,33.865,33.3545,33.4605,333420.0
2022-12-21 09:30:00,35.32,35.95,35.16,35.76,534867.0,34.0191,34.6259,33.865,34.4429,534867.0
2022-12-21 10:00:00,35.78,36.06,35.48,35.63,279939.0,34.4622,34.7319,34.1732,34.3177,279939.0
2022-12-21 10:30:00,35.65,36.13,35.63,35.68,399746.0,34.337,34.7993,34.3177,34.3658,399746.0
2022-12-21 11:00:00,35.68,35.76,35.37,35.55,264327.0,34.3658,34.4429,34.0673,34.2406,264327.0
2022-12-21 11:30:00,35.53,35.8,35.5,35.78,115560.0,34.2214,34.4814,34.1925,34.4622,115560.0
2022-12-21 12:00:00,35.78,35.95,35.77,35.85,61786.0,34.4622,34.6259,34.4525,34.5296,61786.0
2022-12-21 12:30:00,35.83,35.94,35.67,35.8,29295.0,34.5103,34.6163,34.3562,34.4814,29295.0
2022-12-21 13:00:00,35.82,35.84,35.61,35.62,29966.0,34.5007,34.52,34.2984,34.3081,29966.0
2022-12-21 13:30:00,35.64,35.9,35.63,35.87,29005.0,34.3273,34.5777,34.3177,34.5489,29005.0
2022-12-21 14:00:00,35.89,35.98,35.46,35.46,74785.0,34.5681,34.6548,34.154,34.154,74785.0
2022-12-21 14:30:00,35.45,35.61,35.3,35.38,137762.0,34.1443,34.2984,33.9998,34.0769,137762.0
2022-12-21 15:00:00,35.38,35.65,35.35,35.42,95140.0,34.0769,34.337,34.048,34.1154,95140.0
2022-12-21 15:30:00,35.43,35.57,35.4,35.52,127761.0,34.1251,34.2599,34.0962,34.2117,127761.0
2022-12-22 09:30:00,34.4,34.83,34.13,34.8,672621.0,33.133,33.5472,32.8729,33.5183,672621.0
2022-12-22 10:00:00,34.81,34.81,33.87,33.93,443854.0,33.5279,33.5279,32.6225,32.6803,443854.0
2022-12-22 10:30:00,33.93,34.09,33.66,33.95,331617.0,32.6803,32.8344,32.4202,32.6996,331617.0
2022-12-22 11:00:00,33.96,34.31,33.91,34.28,107862.0,32.7092,33.0463,32.661,33.0174,107862.0
2022-12-22 11:30:00,34.24,34.25,33.97,34.07,81982.0,32.9789,32.9885,32.7188,32.8151,81982.0
2022-12-22 12:00:00,34.06,34.08,33.71,33.77,153685.0,32.8055,32.8248,32.4684,32.5262,153685.0
2022-12-22 12:30:00,33.75,33.97,33.67,33.75,186679.0,32.5069,32.7188,32.4299,32.5069,186679.0
2022-12-22 13:00:00,33.7,33.7,33.25,33.39,202462.0,32.4588,32.4588,32.0253,32.1602,202462.0
2022-12-22 13:30:00,33.38,33.48,33.23,33.45,181683.0,32.1506,32.2469,32.0061,32.218,181683.0
2022-12-22 14:00:00,33.46,33.86,33.4,33.85,149577.0,32.2276,32.6129,32.1698,32.6033,149577.0
2022-12-22 14:30:00,33.84,34.21,33.74,34.16,117316.0,32.5936,32.95,32.4973,32.9018,117316.0
2022-12-22 15:00:00,34.18,34.65,34.09,34.65,178424.0,32.9211,33.3738,32.8344,33.3738,178424.0
2022-12-22 15:30:00,34.65,34.81,34.42,34.81,205291.0,33.3738,33.5279,33.1523,33.5279,205291.0
2022-12-23 09:30:00,34.92,35.05,33.94,34.03,553225.0,33.6338,33.7591,32.6899,32.7766,553225.0
2022-12-23 10:00:00,34.06,34.91,33.82,34.9,401411.0,32.8055,33.6242,32.5744,33.6146,401411.0
2022-12-23 10:30:00,34.91,35.31,34.9,35.19,420606.0,33.6242,34.0095,33.6146,33.8939,420606.0
2022-12-23 11:00:00,35.19,35.66,35.08,35.46,216844.0,33.8939,34.3466,33.7879,34.154,216844.0
2022-12-23 11:30:00,35.46,35.87,35.42,35.7,102179.0,34.154,34.5489,34.1154,34.3851,102179.0
2022-12-23 12:00:00,35.7,35.71,35.38,35.39,106848.0,34.3851,34.3947,34.0769,34.0865,106848.0
2022-12-23 12:30:00,35.45,35.47,35.11,35.17,90919.0,34.1443,34.1636,33.8168,33.8746,90919.0
2022-12-23 13:00:00,35.18,35.26,34.97,35.03,59322.0,33.8843,33.9613,33.682,33.7398,59322.0
2022-12-23 13:30:00,35.05,35.17,34.84,35.15,102530.0,33.7591,33.8746,33.5568,33.8554,102530.0
2022-12-23 14:00:00,35.15,35.3,35.1,35.28,39942.0,33.8554,33.9998,33.8072,33.9806,39942.0
2022-12-23 14:30:00,35.27,35.34,35.0,35.13,59811.0,33.971,34.0384,33.7109,33.8361,59811.0
2022-12-23 15:00:00,35.14,35.25,34.98,34.98,86723.0,33.8457,33.9517,33.6916,33.6916,86723.0
2022-12-23 15:30:00,34.98,35.11,34.88,35.02,163377.0,33.6916,33.8168,33.5953,33.7302,163377.0
2022-12-27 09:30:00,35.73,36.29,35.03,36.22,484280.0,34.414,34.9534,33.7398,34.886,484280.0
2022-12-27 10:00:00,36.22,37.23,36.05,37.18,398230.0,34.886,35.8588,34.7222,35.8106,398230.0
2022-12-27 10:30:00,37.2,37.72,36.89,37.07,308913.0,35.8299,36.3307,35.5313,35.7047,308913.0
2022-12-27 11:00:00,37.07,37.28,36.95,37.11,181850.0,35.7047,35.9069,35.5891,35.7432,181850.0
2022-12-27 11:30:00,37.13,37.3,37.04,37.3,126417.0,35.7624,35.9262,35.6758,35.9262,126417.0
2022-12-27 12:00:00,37.29,37.3,37.09,37.2,73062.0,35.9166,35.9262,35.7239,35.8299,73062.0
2022-12-27 12:30:00,37.19,37.19,36.56,36.65,178429.0,35.8202,35.8202,35.2134,35.3001,178429.0
2022-12-27 13:00:00,36.63,36.84,36.6,36.72,79539.0,35.2809,35.4831,35.252,35.3675,79539.0
2022-12-27 13:30:00,36.73,37.1,36.69,37.0,81339.0,35.3772,35.7335,35.3386,35.6372,81339.0
2022-12-27 14:00:00,37.01,37.08,36.64,36.67,62138.0,35.6469,35.7143,35.2905,35.3194,62138.0
2022-12-27 14:30:00,36.67,36.72,36.5,36.58,57511.0,35.3194,35.3675,35.1556,35.2327,57511.0
2022-12-27 15:00:00,36.63,37.03,36.6,37.0,73121.0,35.2809,35.6661,35.252,35.6372,73121.0
2022-12-27 15:30:00,37.02,37.07,36.72,36.74,165907.0,35.6565,35.7047,35.3675,35.3868,165907.0
2022-12-28 09:30:00,36.06,36.25,35.62,35.78,420111.0,34.7319,34.9149,34.3081,34.4622,420111.0
2022-12-28 10:00:00,35.77,35.87,34.92,34.95,312264.0,34.4525,34.5489,33.6338,33.6627,312264.0
2022-12-28 10:30:00,34.94,35.05,34.51,34.6,286050.0,33.6531,33.7591,33.2389,33.3256,286050.0
2022-12-28 11:00:00,34.55,34.68,34.16,34.58,181800.0,33.2775,33.4027,32.9018,33.3064,181800.0
2022-12-28 11:30:00,34.57,34.65,34.37,34.62,120422.0,33.2967,33.3738,33.1041,33.3449,120422.0
2022-12-28 12:00:00,34.57,34.66,34.34,34.58,81319.0,33.2967,33.3834,33.0752,33.3064,81319.0
2022-12-28 12:30:00,34.58,34.91,34.57,34.84,77140.0,33.3064,33.6242,33.2967,33.5568,77140.0
2022-12-28 13:00:00,34.85,35.1,34.81,35.08,78518.0,33.5664,33.8072,33.5279,33.7879,78518.0
2022-12-28 13:30:00,35.08,35.09,34.6,34.65,40311.0,33.7879,33.7976,33.3256,33.3738,40311.0
2022-12-28 14:00:00,34.66,34.69,34.54,34.6,52925.0,33.3834,33.4123,33.2678,33.3256,52925.0
2022-12-28 14:30:00,34.6,34.84,34.57,34.76,58419.0,33.3256,33.5568,33.2967,33.4797,58419.0
2022-12-28 15:00:00,34.73,34.74,34.36,34.4,71924.0,33.4508,33.4605,33.0945,33.133,71924.0
2022-12-28 15:30:00,34.4,34.64,34.4,34.59,197103.0,33.133,33.3642,33.133,33.316,197103.0
2022-12-29 09:30:00,35.39,35.8,35.14,35.32,472739.0,34.0865,34.4814,33.8457,34.0191,472739.0
2022-12-29 10:00:00,35.31,35.72,35.14,35.19,266124.0,34.0095,34.4044,33.8457,33.8939,266124.0
2022-12-29 10:30:00,35.22,35.33,35.0,35.01,147572.0,33.9228,34.0287,33.7109,33.7205,147572.0
2022-12-29 11:00:00,35.02,35.31,34.93,35.08,125274.0,33.7302,34.0095,33.6435,33.7879,125274.0
2022-12-29 11:30:00,35.1,35.33,35.09,35.25,83929.0,33.8072,34.0287,33.7976,33.9517,83929.0
2022-12-29 12:00:00,35.27,35.33,35.11,35.24,60480.0,33.971,34.0287,33.8168,33.9421,60480.0
2022-12-29 12:30:00,35.26,35.29,34.99,35.0,55856.0,33.9613,33.9902,33.7013,33.7109,55856.0
2022-12-29 13:00:00,34.98,35.19,34.86,35.12,60679.0,33.6916,33.8939,33.5761,33.8265,60679.0
2022-12-29 13:30:00,35.13,35.13,34.89,35.07,38429.0,33.8361,33.8361,33.6049,33.7783,38429.0
2022-12-29 14:00:00,35.08,35.19,34.97,34.98,74597.0,33.7879,33.8939,33.682,33.6916,74597.0
2022-12-29 14:30:00,34.98,35.0,34.78,34.87,33691.0,33.6916,33.7109,33.499,33.5857,33691.0
2022-12-29 15:00:00,34.85,35.08,34.85,34.95,46047.0,33.5664,33.7879,33.5664,33.6627,46047.0
2022-12-29 15:30:00,34.94,34.99,34.62,34.85,291719.0,33.6531,33.7013,33.3449,33.5664,291719.0
2022-12-30 09:30:00,34.91,35.01,34.25,34.38,478548.0,33.6242,33.7205,32.9885,33.1137,478548.0
2022-12-30 10:00:00,34.38,34.43,33.82,34.29,295129.0,33.1137,33.1619,32.5744,33.027,295129.0
2022-12-30 10:30:00,34.28,34.32,33.96,34.3,151795.0,33.0174,33.0559,32.7092,33.0367,151795.0
2022-12-30 11:00:00,34.36,34.37,34.02,34.02,79075.0,33.0945,33.1041,32.767,32.767,79075.0
2022-12-30 11:30:00,34.01,34.07,33.85,33.97,134655.0,32.7574,32.8151,32.6033,32.7188,134655.0
2022-12-30 12:00:00,34.01,34.22,33.97,34.21,85650.0,32.7574,32.9596,32.7188,32.95,85650.0
2022-12-30 12:30:00,34.21,34.38,34.11,34.38,108780.0,32.95,33.1137,32.8537,33.1137,108780.0
2022-12-30 13:00:00,34.4,34.52,33.98,34.11,156445.0,33.133,33.2486,32.7285,32.8537,156445.0
2022-12-30 13:30:00,34.11,34.24,33.93,34.01,70904.0,32.8537,32.9789,32.6803,32.7574,70904.0
2022-12-30 14:00:00,34.01,34.16,33.89,34.15,140672.0,32.7574,32.9018,32.6418,32.8922,140672.0
2022-12-30 14:30:00,34.14,34.19,34.03,34.05,102008.0,32.8826,32.9307,32.7766,32.7959,102008.0
2022-12-30 15:00:00,34.06,34.32,34.03,34.14,157969.0,32.8055,33.0559,32.7766,32.8826,157969.0
2022-12-30 15:30:00,34.14,34.46,34.14,34.44,245305.0,32.8826,33.1908,32.8826,33.1715,245305.0
2023-01-03 09:30:00,35.98,37.74,35.83,37.07,933092.0,34.6548,36.35,34.5103,35.7047,933092.0
2023-01-03 10:00:00,37.08,37.32,36.35,36.4,391182.0,35.7143,35.9454,35.0112,35.0593,391182.0
2023-01-03 10:30:00,36.37,36.61,36.22,36.61,275888.0,35.0304,35.2616,34.886,35.2616,275888.0
2023-01-03 11:00:00,36.62,36.79,35.93,36.21,249864.0,35.2712,35.435,34.6066,34.8763,249864.0
2023-01-03 11:30:00,36.2,36.67,36.13,36.66,147869.0,34.8667,35.3194,34.7993,35.3098,147869.0
2023-01-03 12:00:00,36.66,36.89,36.5,36.61,219708.0,35.3098,35.5313,35.1556,35.2616,219708.0
2023-01-03 12:30:00,36.57,36.62,36.24,36.55,98278.0,35.2231,35.2712,34.9052,35.2038,98278.0
2023-01-03 13:00:00,36.55,36.6,36.37,36.58,119102.0,35.2038,35.252,35.0304,35.2327,119102.0
2023-01-03 13:30:00,36.56,36.79,36.5,36.69,67513.0,35.2134,35.435,35.1556,35.3386,67513.0
2023-01-03 14:00:00,36.71,36.74,36.36,36.45,74834.0,35.3579,35.3868,35.0208,35.1075,74834.0
2023-01-03 14:30:00,36.45,36.85,36.38,36.75,96365.0,35.1075,35.4928,35.0401,35.3964,96365.0
2023-01-03 15:00:00,36.76,36.85,36.62,36.83,87772.0,35.4061,35.4928,35.2712,35.4735,87772.0
2023-01-03 15:30:00,36.82,36.96,36.66,36.76,260117.0,35.4639,35.5987,35.3098,35.4061,260117.0
2023-01-04 09:30:00,38.29,39.15,38.16,38.81,886864.0,36.8797,37.708,36.7545,37.3806,886864.0
2023-01-04 10:00:00,38.78,39.03,37.99,38.99,443179.0,37.3517,37.5925,36.5908,37.5539,443179.0
2023-01-04 10:30:00,39.0,39.45,38.83,39.4,275464.0,37.5636,37.997,37.3998,37.9488,275464.0
2023-01-04 11:00:00,39.42,39.8,39.29,39.66,280024.0,37.9681,38.3341,37.8429,38.1993,280024.0
2023-01-04 11:30:00,39.72,40.06,39.71,40.04,213403.0,38.257,38.5845,38.2474,38.5653,213403.0
2023-01-04 12:00:00,40.07,40.09,39.62,39.82,167575.0,38.5942,38.6134,38.1607,38.3534,167575.0
2023-01-04 12:30:00,39.82,39.95,39.49,39.53,231839.0,38.3534,38.4786,38.0355,38.074,231839.0
2023-01-04 13:00:00,39.51,39.85,39.37,39.74,155756.0,38.0548,38.3823,37.9199,38.2763,155756.0
2023-01-04 13:30:00,39.73,39.95,39.63,39.74,135623.0,38.2667,38.4786,38.1704,38.2763,135623.0
2023-01-04 14:00:00,39.76,40.04,39.28,39.58,365197.0,38.2956,38.5653,37.8333,38.1222,365197.0
2023-01-04 14:30:00,39.54,40.05,39.48,40.04,86612.0,38.0837,38.5749,38.0259,38.5653,86612.0
2023-01-04 15:00:00,40.05,40.31,39.99,40.27,118186.0,38.5749,38.8253,38.5171,38.7868,118186.0
2023-01-04 15:30:00,40.27,40.31,39.81,39.88,223015.0,38.7868,38.8253,38.3437,38.4112,223015.0
2023-01-05 09:30:00,38.53,38.62,38.11,38.29,528949.0,37.1109,37.1976,36.7063,36.8797,528949.0
2023-01-05 10:00:00,38.3,38.52,37.84,37.89,420466.0,36.8894,37.1012,36.4463,36.4945,420466.0
2023-01-05 10:30:00,37.91,38.04,37.63,37.9,216623.0,36.5137,36.6389,36.244,36.5041,216623.0
2023-01-05 11:00:00,37.87,38.43,37.81,38.29,165780.0,36.4752,37.0146,36.4174,36.8797,165780.0
2023-01-05 11:30:00,38.27,38.55,37.92,37.93,164649.0,36.8605,37.1301,36.5233,36.533,164649.0
2023-01-05 12:00:00,37.95,38.5,37.84,38.43,165083.0,36.5522,37.082,36.4463,37.0146,165083.0
2023-01-05 12:30:00,38.44,38.72,38.41,38.64,108686.0,37.0242,37.2939,36.9953,37.2168,108686.0
2023-01-05 13:00:00,38.65,38.96,38.47,38.83,81775.0,37.2265,37.525,37.0531,37.3998,81775.0
2023-01-05 13:30:00,38.82,39.1,38.82,38.92,111917.0,37.3902,37.6599,37.3902,37.4865,111917.0
2023-01-05 14:00:00,38.94,39.0,38.5,38.51,101604.0,37.5058,37.5636,37.082,37.0916,101604.0
2023-01-05 14:30:00,38.52,39.17,38.49,39.12,188499.0,37.1012,37.7273,37.0724,37.6791,188499.0
2023-01-05 15:00:00,39.1,39.2,38.84,38.92,72655.0,37.6599,37.7562,37.4095,37.4865,72655.0
2023-01-05 15:30:00,38.95,39.33,38.86,39.3,125999.0,37.5154,37.8814,37.4287,37.8525,125999.0
2023-01-06 09:30:00,40.56,40.73,39.27,39.97,487383.0,39.0661,39.2298,37.8236,38.4978,487383.0
2023-01-06 10:00:00,40.0,41.44,39.99,40.96,711084.0,38.5267,39.9137,38.5171,39.4514,711084.0
2023-01-06 10:30:00,40.97,41.81,40.96,41.58,176944.0,39.461,40.2701,39.4514,40.0485,176944.0
2023-01-06 11:00:00,41.62,41.7,41.31,41.32,110352.0,40.0871,40.1641,39.7885,39.7981,110352.0
2023-01-06 11:30:00,41.33,41.72,41.27,41.52,103039.0,39.8078,40.1834,39.75,39.9908,103039.0
2023-01-06 12:00:00,41.55,41.58,41.17,41.24,61291.0,40.0196,40.0485,39.6536,39.7211,61291.0
2023-01-06 12:30:00,41.25,41.33,40.88,41.04,89360.0,39.7307,39.8078,39.3743,39.5284,89360.0
2023-01-06 13:00:00,41.03,41.4,40.99,41.39,94500.0,39.5188,39.8752,39.4803,39.8655,94500.0
2023-01-06 13:30:00,41.38,41.74,41.29,41.59,97810.0,39.8559,40.2026,39.7692,40.0582,97810.0
2023-01-06 14:00:00,41.62,41.62,41.36,41.37,104913.0,40.0871,40.0871,39.8366,39.8463,104913.0
2023-01-06 14:30:00,41.4,41.5,41.01,41.08,121133.0,39.8752,39.9715,39.4995,39.567,121133.0
2023-01-06 15:00:00,41.08,41.38,41.07,41.37,158797.0,39.567,39.8559,39.5573,39.8463,158797.0
2023-01-06 15:30:00,41.36,41.5,41.23,41.42,299499.0,39.8366,39.9715,39.7114,39.8944,299499.0
2023-01-09 09:30:00,42.53,42.59,41.65,41.75,439476.0,40.9636,41.0213,40.116,40.2123,439476.0
2023-01-09 10:00:00,41.78,41.98,41.33,41.59,383429.0,40.2412,40.4338,39.8078,40.0582,383429.0
2023-01-09 10:30:00,41.62,42.16,41.56,42.15,227097.0,40.0871,40.6072,40.0293,40.5975,227097.0
2023-01-09 11:00:00,42.17,42.2,41.82,42.02,159170.0,40.6168,40.6457,40.2797,40.4723,159170.0
2023-01-09 11:30:00,42.05,42.29,41.94,42.19,130789.0,40.5012,40.7324,40.3953,40.6361,130789.0
2023-01-09 12:00:00,42.16,42.22,41.51,41.52,121805.0,40.6072,40.665,39.9811,39.9908,121805.0
2023-01-09 12:30:00,41.5,41.52,41.14,41.41,146732.0,39.9715,39.9908,39.6247,39.8848,146732.0
2023-01-09 13:00:00,41.4,41.56,41.17,41.52,113340.0,39.8752,40.0293,39.6536,39.9908,113340.0
2023-01-09 13:30:00,41.51,41.57,41.05,41.19,153453.0,39.9811,40.0389,39.5381,39.6729,153453.0
2023-01-09 14:00:00,41.24,41.53,41.1,41.37,101899.0,39.7211,40.0004,39.5862,39.8463,101899.0
2023-01-09 14:30:00,41.34,41.53,41.25,41.45,63845.0,39.8174,40.0004,39.7307,39.9233,63845.0
2023-01-09 15:00:00,41.43,41.53,40.86,40.98,180372.0,39.9041,40.0004,39.3551,39.4706,180372.0
2023-01-09 15:30:00,40.98,41.05,40.69,40.81,203264.0,39.4706,39.5381,39.1913,39.3069,203264.0
2023-01-10 09:30:00,41.0,41.4,40.56,40.99,300179.0,39.4899,39.8752,39.0661,39.4803,300179.0
2023-01-10 10:00:00,40.98,41.5,40.73,41.3,218172.0,39.4706,39.9715,39.2298,39.7789,218172.0
2023-01-10 10:30:00,41.32,41.32,40.75,40.97,290370.0,39.7981,39.7981,39.2491,39.461,290370.0
2023-01-10 11:00:00,40.98,41.49,40.92,41.24,208795.0,39.4706,39.9619,39.4129,39.7211,208795.0
2023-01-10 11:30:00,41.26,41.34,40.99,41.06,234307.0,39.7403,39.8174,39.4803,39.5477,234307.0
2023-01-10 12:00:00,41.03,41.4,40.8,41.33,108487.0,39.5188,39.8752,39.2973,39.8078,108487.0
2023-01-10 12:30:00,41.34,41.7,41.32,41.53,64919.0,39.8174,40.1641,39.7981,40.0004,64919.0
2023-01-10 13:00:00,41.56,41.64,41.29,41.53,63844.0,40.0293,40.1063,39.7692,40.0004,63844.0
2023-01-10 13:30:00,41.54,41.8,41.54,41.8,80711.0,40.01,40.2604,40.01,40.2604,80711.0
2023-01-10 14:00:00,41.82,42.17,41.8,42.16,166803.0,40.2797,40.6168,40.2604,40.6072,166803.0
2023-01-10 14:30:00,42.16,42.29,41.96,42.03,132121.0,40.6072,40.7324,40.4145,40.482,132121.0
2023-01-10 15:00:00,42.03,42.2,41.89,42.17,71993.0,40.482,40.6457,40.3471,40.6168,71993.0
2023-01-10 15:30:00,42.19,42.28,42.08,42.25,173698.0,40.6361,40.7228,40.5301,40.6939,173698.0
2023-01-11 09:30:00,42.67,42.87,41.31,41.43,456252.0,41.0984,41.291,39.7885,39.9041,456252.0
2023-01-11 10:00:00,41.41,41.69,41.08,41.2,231752.0,39.8848,40.1545,39.567,39.6825,231752.0
2023-01-11 10:30:00,41.19,41.42,40.95,41.28,156687.0,39.6729,39.8944,39.4417,39.7596,156687.0
2023-01-11 11:00:00,41.29,41.29,40.69,41.11,172389.0,39.7692,39.7692,39.1913,39.5959,172389.0
2023-01-11 11:30:00,41.11,41.46,40.93,41.31,221364.0,39.5959,39.933,39.4225,39.7885,221364.0
2023-01-11 12:00:00,41.31,41.56,41.3,41.45,86182.0,39.7885,40.0293,39.7789,39.9233,86182.0
2023-01-11 12:30:00,41.46,41.49,41.29,41.45,39502.0,39.933,39.9619,39.7692,39.9233,39502.0
2023-01-11 13:00:00,41.43,41.69,41.34,41.48,91710.0,39.9041,40.1545,39.8174,39.9522,91710.0
2023-01-11 13:30:00,41.49,41.59,41.38,41.59,173478.0,39.9619,40.0582,39.8559,40.0582,173478.0
2023-01-11 14:00:00,41.6,41.72,41.51,41.55,68412.0,40.0678,40.1834,39.9811,40.0196,68412.0
2023-01-11 14:30:00,41.55,41.68,41.52,41.59,51954.0,40.0196,40.1449,39.9908,40.0582,51954.0
2023-01-11 15:00:00,41.61,41.66,41.39,41.42,95704.0,40.0774,40.1256,39.8655,39.8944,95704.0
2023-01-11 15:30:00,41.4,41.57,41.3,41.54,111757.0,39.8752,40.0389,39.7789,40.01,111757.0
2023-01-12 09:30:00,42.91,43.37,41.42,41.61,992384.0,41.3296,41.7726,39.8944,40.0774,992384.0
2023-01-12 10:00:00,41.62,42.32,41.46,42.02,487660.0,40.0871,40.7613,39.933,40.4723,487660.0
2023-01-12 10:30:00,41.99,42.55,41.71,42.35,283835.0,40.4434,40.9828,40.1738,40.7902,283835.0
2023-01-12 11:00:00,42.35,42.72,42.26,42.7,150965.0,40.7902,41.1466,40.7035,41.1273,150965.0
2023-01-12 11:30:00,42.71,42.95,42.54,42.78,125250.0,41.1369,41.3681,40.9732,41.2043,125250.0
2023-01-12 12:00:00,42.76,43.1,42.63,43.1,118263.0,41.1851,41.5126,41.0599,41.5126,118263.0
2023-01-12 12:30:00,43.1,43.42,43.07,43.26,130910.0,41.5126,41.8208,41.4837,41.6667,130910.0
2023-01-12 13:00:00,43.26,43.31,42.72,42.78,155144.0,41.6667,41.7148,41.1466,41.2043,155144.0
2023-01-12 13:30:00,42.77,43.25,42.69,43.16,122572.0,41.1947,41.657,41.1177,41.5703,122572.0
2023-01-12 14:00:00,43.17,43.21,42.93,43.05,69220.0,41.58,41.6185,41.3488,41.4644,69220.0
2023-01-12 14:30:00,43.05,43.17,42.97,43.09,92049.0,41.4644,41.58,41.3873,41.5029,92049.0
2023-01-12 15:00:00,43.09,43.09,42.8,43.05,103528.0,41.5029,41.5029,41.2236,41.4644,103528.0
2023-01-12 15:30:00,43.07,43.14,42.92,43.07,219593.0,41.4837,41.5511,41.3392,41.4837,219593.0
2023-01-13 09:30:00,43.02,44.45,42.95,44.1,457657.0,41.4355,42.8128,41.3681,42.4757,457657.0
2023-01-13 10:00:00,44.06,44.23,43.5,43.96,289276.0,42.4372,42.6009,41.8978,42.3409,289276.0
2023-01-13 10:30:00,43.96,44.05,43.75,43.77,143383.0,42.3409,42.4276,42.1386,42.1579,143383.0
2023-01-13 11:00:00,43.79,43.83,43.51,43.82,188542.0,42.1771,42.2157,41.9075,42.206,188542.0
2023-01-13 11:30:00,43.82,43.93,43.65,43.78,118643.0,42.206,42.312,42.0423,42.1675,118643.0
2023-01-13 12:00:00,43.8,44.21,43.71,44.18,94527.0,42.1868,42.5817,42.1001,42.5528,94527.0
2023-01-13 12:30:00,44.2,44.62,44.17,44.45,172895.0,42.572,42.9766,42.5431,42.8128,172895.0
2023-01-13 13:00:00,44.47,44.52,44.31,44.32,77808.0,42.8321,42.8803,42.678,42.6876,77808.0
2023-01-13 13:30:00,44.34,44.45,44.12,44.16,99998.0,42.7069,42.8128,42.495,42.5335,99998.0
2023-01-13 14:00:00,44.17,44.31,44.01,44.15,96670.0,42.5431,42.678,42.389,42.5239,96670.0
2023-01-13 14:30:00,44.17,44.27,44.11,44.19,139572.0,42.5431,42.6395,42.4854,42.5624,139572.0
2023-01-13 15:00:00,44.17,44.36,44.12,44.34,85365.0,42.5431,42.7262,42.495,42.7069,85365.0
2023-01-13 15:30:00,44.35,44.42,44.23,44.3,188792.0,42.7165,42.7839,42.6009,42.6684,188792.0
2023-01-17 09:30:00,43.26,43.46,42.42,42.62,404433.0,41.6667,41.8593,40.8576,41.0502,404433.0
2023-01-17 10:00:00,42.65,43.0,42.14,42.23,244707.0,41.0791,41.4162,40.5879,40.6746,244707.0
2023-01-17 10:30:00,42.23,42.5,41.96,41.98,164304.0,40.6746,40.9347,40.4145,40.4338,164304.0
2023-01-17 11:00:00,42.03,42.08,41.71,41.99,161095.0,40.482,40.5301,40.1738,40.4434,161095.0
2023-01-17 11:30:00,41.98,42.1,41.67,41.92,123359.0,40.4338,40.5494,40.1352,40.376,123359.0
2023-01-17 12:00:00,41.95,41.99,41.59,41.62,81684.0,40.4049,40.4434,40.0582,40.0871,81684.0
2023-01-17 12:30:00,41.61,41.79,41.42,41.59,168278.0,40.0774,40.2508,39.8944,40.0582,168278.0
2023-01-17 13:00:00,41.59,41.64,41.23,41.3,184497.0,40.0582,40.1063,39.7114,39.7789,184497.0
2023-01-17 13:30:00,41.29,41.34,40.93,41.07,130766.0,39.7692,39.8174,39.4225,39.5573,130766.0
2023-01-17 14:00:00,41.07,41.09,40.77,41.03,107397.0,39.5573,39.5766,39.2684,39.5188,107397.0
2023-01-17 14:30:00,41.04,41.4,40.99,41.06,108988.0,39.5284,39.8752,39.4803,39.5477,108988.0
2023-01-17 15:00:00,41.07,41.23,40.99,41.09,96870.0,39.5573,39.7114,39.4803,39.5766,96870.0
2023-01-17 15:30:00,41.06,41.42,41.02,41.29,174593.0,39.5477,39.8944,39.5092,39.7692,174593.0
2023-01-18 09:30:00,42.61,43.12,41.73,42.21,555943.0,41.0406,41.5318,40.193,40.6553,555943.0
2023-01-18 10:00:00,42.21,42.27,41.61,42.03,267754.0,40.6553,40.7131,40.0774,40.482,267754.0
2023-01-18 10:30:00,42.04,42.11,41.55,41.9,160636.0,40.4916,40.559,40.0196,40.3568,160636.0
2023-01-18 11:00:00,41.87,41.98,41.64,41.71,124767.0,40.3279,40.4338,40.1063,40.1738,124767.0
2023-01-18 11:30:00,41.7,41.7,41.23,41.32,149186.0,40.1641,40.1641,39.7114,39.7981,149186.0
2023-01-18 12:00:00,41.32,41.34,40.63,40.7,214309.0,39.7981,39.8174,39.1335,39.201,214309.0
2023-01-18 12:30:00,40.69,40.9,40.61,40.9,62925.0,39.1913,39.3936,39.1143,39.3936,62925.0
2023-01-18 13:00:00,40.95,41.08,40.8,40.95,88790.0,39.4417,39.567,39.2973,39.4417,88790.0
2023-01-18 13:30:00,40.96,41.14,40.85,40.87,37574.0,39.4514,39.6247,39.3454,39.3647,37574.0
2023-01-18 14:00:00,40.84,40.97,40.54,40.96,75052.0,39.3358,39.461,39.0468,39.4514,75052.0
2023-01-18 14:30:00,40.95,41.11,40.9,40.97,67056.0,39.4417,39.5959,39.3936,39.461,67056.0
2023-01-18 15:00:00,40.97,40.97,40.66,40.74,109033.0,39.461,39.461,39.1624,39.2395,109033.0
2023-01-18 15:30:00,40.71,40.82,40.42,40.46,143579.0,39.2106,39.3165,38.9313,38.9698,143579.0
2023-01-19 09:30:00,41.14,41.48,40.56,41.27,423358.0,39.6247,39.9522,39.0661,39.75,423358.0
2023-01-19 10:00:00,41.25,42.37,41.1,42.35,390317.0,39.7307,40.8094,39.5862,40.7902,390317.0
2023-01-19 10:30:00,42.34,42.44,41.73,41.78,264477.0,40.7806,40.8769,40.193,40.2412,264477.0
2023-01-19 11:00:00,41.76,42.03,41.59,41.97,106355.0,40.2219,40.482,40.0582,40.4242,106355.0
2023-01-19 11:30:00,41.96,42.19,41.88,42.12,123722.0,40.4145,40.6361,40.3375,40.5687,123722.0
2023-01-19 12:00:00,42.15,42.47,41.88,42.01,141801.0,40.5975,40.9058,40.3375,40.4627,141801.0
2023-01-19 12:30:00,42.01,42.11,41.68,41.89,72497.0,40.4627,40.559,40.1449,40.3471,72497.0
2023-01-19 13:00:00,41.94,42.18,41.83,42.04,122786.0,40.3953,40.6264,40.2893,40.4916,122786.0
2023-01-19 13:30:00,42.02,42.42,42.02,42.41,79453.0,40.4723,40.8576,40.4723,40.848,79453.0
2023-01-19 14:00:00,42.42,42.71,42.26,42.62,188669.0,40.8576,41.1369,40.7035,41.0502,188669.0
2023-01-19 14:30:00,42.65,42.85,42.57,42.68,101571.0,41.0791,41.2718,41.0021,41.108,101571.0
2023-01-19 15:00:00,42.65,42.98,42.65,42.75,121052.0,41.0791,41.397,41.0791,41.1754,121052.0
2023-01-19 15:30:00,42.75,42.75,42.46,42.49,192954.0,41.1754,41.1754,40.8961,40.925,192954.0
2023-01-20 09:30:00,41.81,42.24,41.36,41.94,327599.0,40.2701,40.6842,39.8366,40.3953,327599.0
2023-01-20 10:00:00,41.94,42.76,41.87,42.76,275861.0,40.3953,41.1851,40.3279,41.1851,275861.0
2023-01-20 10:30:00,42.77,42.82,42.2,42.58,184773.0,41.1947,41.2429,40.6457,41.0117,184773.0
2023-01-20 11:00:00,42.61,42.84,42.48,42.65,97451.0,41.0406,41.2621,40.9154,41.0791,97451.0
2023-01-20 11:30:00,42.64,42.77,42.53,42.64,46865.0,41.0695,41.1947,40.9636,41.0695,46865.0
2023-01-20 12:00:00,42.63,42.79,42.5,42.57,114521.0,41.0599,41.214,40.9347,41.0021,114521.0
2023-01-20 12:30:00,42.62,42.87,42.52,42.77,44059.0,41.0502,41.291,40.9539,41.1947,44059.0
2023-01-20 13:00:00,42.78,43.08,42.74,43.01,94324.0,41.2043,41.4933,41.1658,41.4259,94324.0
2023-01-20 13:30:00,43.03,43.43,43.02,43.35,118543.0,41.4451,41.8304,41.4355,41.7534,118543.0
2023-01-20 14:00:00,43.36,43.47,43.22,43.43,120321.0,41.763,41.8689,41.6281,41.8304,120321.0
2023-01-20 14:30:00,43.43,43.44,43.19,43.39,102237.0,41.8304,41.84,41.5992,41.7919,102237.0
2023-01-20 15:00:00,43.4,43.6,43.31,43.44,187227.0,41.8015,41.9941,41.7148,41.84,187227.0
2023-01-20 15:30:00,43.45,43.57,43.28,43.53,164983.0,41.8497,41.9652,41.6859,41.9267,164983.0
2023-01-23 09:30:00,42.45,42.7,42.11,42.32,266523.0,40.8865,41.1273,40.559,40.7613,266523.0
2023-01-23 10:00:00,42.29,42.42,41.68,42.02,219406.0,40.7324,40.8576,40.1449,40.4723,219406.0
2023-01-23 10:30:00,41.99,42.32,41.98,42.19,111449.0,40.4434,40.7613,40.4338,40.6361,111449.0
2023-01-23 11:00:00,42.19,42.8,42.15,42.54,113965.0,40.6361,41.2236,40.5975,40.9732,113965.0
2023-01-23 11:30:00,42.54,42.66,42.44,42.61,71784.0,40.9732,41.0888,40.8769,41.0406,71784.0
2023-01-23 12:00:00,42.61,42.82,42.6,42.77,83250.0,41.0406,41.2429,41.031,41.1947,83250.0
2023-01-23 12:30:00,42.77,42.84,42.63,42.84,39730.0,41.1947,41.2621,41.0599,41.2621,39730.0
2023-01-23 13:00:00,42.85,43.48,42.85,43.38,102953.0,41.2718,41.8786,41.2718,41.7822,102953.0
2023-01-23 13:30:00,43.4,43.56,43.26,43.26,51629.0,41.8015,41.9556,41.6667,41.6667,51629.0
2023-01-23 14:00:00,43.28,43.28,42.96,42.97,64831.0,41.6859,41.6859,41.3777,41.3873,64831.0
2023-01-23 14:30:00,42.98,43.0,42.83,42.96,70513.0,41.397,41.4162,41.2525,41.3777,70513.0
2023-01-23 15:00:00,42.98,43.35,42.9,43.17,81945.0,41.397,41.7534,41.3199,41.58,81945.0
2023-01-23 15:30:00,43.16,43.57,43.08,43.52,151324.0,41.5703,41.9652,41.4933,41.9171,151324.0
2023-01-24 09:30:00,43.08,43.93,42.52,42.59,255430.0,41.4933,42.312,40.9539,41.0213,255430.0
2023-01-24 10:00:00,42.58,43.54,42.1,43.51,293054.0,41.0117,41.9364,40.5494,41.9075,293054.0
2023-01-24 10:30:00,43.52,44.11,43.36,43.95,165420.0,41.9171,42.4854,41.763,42.3313,165420.0
2023-01-24 11:00:00,43.93,44.04,43.73,44.04,65175.0,42.312,42.4179,42.1194,42.4179,65175.0
2023-01-24 11:30:00,44.05,44.05,43.4,43.44,59849.0,42.4276,42.4276,41.8015,41.84,59849.0
2023-01-24 12:00:00,43.41,43.69,43.19,43.38,47019.0,41.8111,42.0808,41.5992,41.7822,47019.0
2023-01-24 12:30:00,43.39,43.74,43.33,43.61,53149.0,41.7919,42.129,41.7341,42.0038,53149.0
2023-01-24 13:00:00,43.64,43.85,43.62,43.79,31925.0,42.0327,42.2349,42.0134,42.1771,31925.0
2023-01-24 13:30:00,43.8,44.01,43.77,43.93,41532.0,42.1868,42.389,42.1579,42.312,41532.0
2023-01-24 14:00:00,43.96,44.33,43.78,44.33,97698.0,42.3409,42.6973,42.1675,42.6973,97698.0
2023-01-24 14:30:00,44.34,44.53,44.33,44.48,122003.0,42.7069,42.8899,42.6973,42.8417,122003.0
2023-01-24 15:00:00,44.49,44.57,44.32,44.36,47384.0,42.8514,42.9284,42.6876,42.7262,47384.0
2023-01-24 15:30:00,44.37,44.46,44.25,44.39,142437.0,42.7358,42.8225,42.6202,42.755,142437.0
2023-01-25 09:30:00,43.35,44.52,43.1,44.29,320029.0,41.7534,42.8803,41.5126,42.6587,320029.0
2023-01-25 10:00:00,44.29,45.02,43.92,44.23,307136.0,42.6587,43.3618,42.3024,42.6009,307136.0
2023-01-25 10:30:00,44.18,44.51,43.88,44.45,122862.0,42.5528,42.8706,42.2638,42.8128,122862.0
2023-01-25 11:00:00,44.44,44.82,44.04,44.66,108104.0,42.8032,43.1692,42.4179,43.0151,108104.0
2023-01-25 11:30:00,44.68,44.89,44.59,44.85,52305.0,43.0344,43.2366,42.9477,43.1981,52305.0
2023-01-25 12:00:00,44.83,44.97,44.7,44.87,89023.0,43.1788,43.3137,43.0536,43.2174,89023.0
2023-01-25 12:30:00,44.88,45.1,44.87,44.96,86328.0,43.227,43.4389,43.2174,43.3041,86328.0
2023-01-25 13:00:00,44.96,45.41,44.92,45.36,82395.0,43.3041,43.7375,43.2655,43.6893,82395.0
2023-01-25 13:30:00,45.38,45.41,45.18,45.24,62615.0,43.7086,43.7375,43.5159,43.5737,62615.0
2023-01-25 14:00:00,45.27,45.38,45.22,45.26,62884.0,43.6026,43.7086,43.5545,43.593,62884.0
2023-01-25 14:30:00,45.29,45.65,45.27,45.61,93468.0,43.6219,43.9686,43.6026,43.9301,93468.0
2023-01-25 15:00:00,45.61,45.97,45.57,45.75,177993.0,43.9301,44.2769,43.8916,44.065,177993.0
2023-01-25 15:30:00,45.76,46.04,45.73,45.79,178880.0,44.0746,44.3443,44.0457,44.1035,178880.0
2023-01-26 09:30:00,45.49,45.55,44.25,44.59,392938.0,43.8145,43.8723,42.6202,42.9477,392938.0
2023-01-26 10:00:00,44.59,44.69,44.21,44.39,148508.0,42.9477,43.044,42.5817,42.755,148508.0
2023-01-26 10:30:00,44.39,44.61,43.48,43.7,250897.0,42.755,42.9669,41.8786,42.0905,250897.0
2023-01-26 11:00:00,43.69,44.1,43.48,44.05,154492.0,42.0808,42.4757,41.8786,42.4276,154492.0
2023-01-26 11:30:00,44.05,44.1,43.68,44.02,82052.0,42.4276,42.4757,42.0712,42.3987,82052.0
2023-01-26 12:00:00,44.04,44.33,43.94,43.98,80777.0,42.4179,42.6973,42.3216,42.3601,80777.0
2023-01-26 12:30:00,43.99,44.05,43.73,43.76,33745.0,42.3698,42.4276,42.1194,42.1482,33745.0
2023-01-26 13:00:00,43.75,44.06,43.73,44.02,54347.0,42.1386,42.4372,42.1194,42.3987,54347.0
2023-01-26 13:30:00,44.05,44.32,43.92,43.92,88120.0,42.4276,42.6876,42.3024,42.3024,88120.0
2023-01-26 14:00:00,43.9,44.36,43.77,44.15,101991.0,42.2831,42.7262,42.1579,42.5239,101991.0
2023-01-26 14:30:00,44.14,44.4,44.1,44.4,84620.0,42.5143,42.7647,42.4757,42.7647,84620.0
2023-01-26 15:00:00,44.4,44.4,44.2,44.25,76760.0,42.7647,42.7647,42.572,42.6202,76760.0
2023-01-26 15:30:00,44.24,44.47,44.18,44.35,136857.0,42.6106,42.8321,42.5528,42.7165,136857.0
2023-01-27 09:30:00,43.92,43.92,43.12,43.48,378792.0,42.3024,42.3024,41.5318,41.8786,378792.0
2023-01-27 10:00:00,43.5,44.04,43.29,43.39,299565.0,41.8978,42.4179,41.6956,41.7919,299565.0
2023-01-27 10:30:00,43.36,43.52,42.58,42.83,435380.0,41.763,41.9171,41.0117,41.2525,435380.0
2023-01-27 11:00:00,42.84,43.34,42.79,43.09,276035.0,41.2621,41.7437,41.214,41.5029,276035.0
2023-01-27 11:30:00,43.08,43.3,42.94,42.94,121742.0,41.4933,41.7052,41.3585,41.3585,121742.0
2023-01-27 12:00:00,42.94,43.36,42.89,43.07,126873.0,41.3585,41.763,41.3103,41.4837,126873.0
2023-01-27 12:30:00,43.08,43.44,43.07,43.29,75048.0,41.4933,41.84,41.4837,41.6956,75048.0
2023-01-27 13:00:00,43.34,43.38,43.13,43.26,36923.0,41.7437,41.7822,41.5415,41.6667,36923.0
2023-01-27 13:30:00,43.27,43.52,43.27,43.47,57182.0,41.6763,41.9171,41.6763,41.8689,57182.0
2023-01-27 14:00:00,43.46,43.69,43.39,43.61,67610.0,41.8593,42.0808,41.7919,42.0038,67610.0
2023-01-27 14:30:00,43.61,43.63,43.42,43.43,54464.0,42.0038,42.023,41.8208,41.8304,54464.0
2023-01-27 15:00:00,43.43,43.55,43.42,43.46,75154.0,41.8304,41.946,41.8208,41.8593,75154.0
2023-01-27 15:30:00,43.47,43.48,43.16,43.26,151445.0,41.8689,41.8786,41.5703,41.6667,151445.0
2023-01-30 09:30:00,42.85,43.18,42.64,42.85,220986.0,41.2718,41.5896,41.0695,41.2718,220986.0
2023-01-30 10:00:00,42.84,43.3,42.82,43.27,157589.0,41.2621,41.7052,41.2429,41.6763,157589.0
2023-01-30 10:30:00,43.31,43.32,42.67,42.95,143977.0,41.7148,41.7245,41.0984,41.3681,143977.0
2023-01-30 11:00:00,42.93,42.98,42.7,42.83,62569.0,41.3488,41.397,41.1273,41.2525,62569.0
2023-01-30 11:30:00,42.82,42.97,42.73,42.97,75313.0,41.2429,41.3873,41.1562,41.3873,75313.0
2023-01-30 12:00:00,42.94,42.96,42.53,42.58,37274.0,41.3585,41.3777,40.9636,41.0117,37274.0
2023-01-30 12:30:00,42.57,42.74,42.43,42.52,46067.0,41.0021,41.1658,40.8672,40.9539,46067.0
2023-01-30 13:00:00,42.47,42.52,42.32,42.44,47958.0,40.9058,40.9539,40.7613,40.8769,47958.0
2023-01-30 13:30:00,42.44,42.44,42.23,42.34,77764.0,40.8769,40.8769,40.6746,40.7806,77764.0
2023-01-30 14:00:00,42.33,42.37,42.14,42.31,45252.0,40.7709,40.8094,40.5879,40.7517,45252.0
2023-01-30 14:30:00,42.28,42.29,42.03,42.18,51304.0,40.7228,40.7324,40.482,40.6264,51304.0
2023-01-30 15:00:00,42.17,42.26,41.96,42.03,63799.0,40.6168,40.7035,40.4145,40.482,63799.0
2023-01-30 15:30:00,42.02,42.24,41.92,42.0,138741.0,40.4723,40.6842,40.376,40.4531,138741.0
2023-01-31 09:30:00,41.47,41.77,41.16,41.52,319081.0,39.9426,40.2315,39.644,39.9908,319081.0
2023-01-31 10:00:00,41.59,41.77,41.1,41.32,183655.0,40.0582,40.2315,39.5862,39.7981,183655.0
2023-01-31 10:30:00,41.32,42.2,41.28,42.19,175916.0,39.7981,40.6457,39.7596,40.6361,175916.0
2023-01-31 11:00:00,42.21,42.37,42.12,42.28,75998.0,40.6553,40.8094,40.5687,40.7228,75998.0
2023-01-31 11:30:00,42.28,42.43,42.23,42.3,112447.0,40.7228,40.8672,40.6746,40.742,112447.0
2023-01-31 12:00:00,42.28,42.37,42.14,42.29,48782.0,40.7228,40.8094,40.5879,40.7324,48782.0
2023-01-31 12:30:00,42.33,42.34,42.13,42.14,20129.0,40.7709,40.7806,40.5783,40.5879,20129.0
2023-01-31 13:00:00,42.14,42.23,41.94,42.06,32402.0,40.5879,40.6746,40.3953,40.5109,32402.0
2023-01-31 13:30:00,42.07,42.14,41.93,42.07,79998.0,40.5205,40.5879,40.3857,40.5205,79998.0
2023-01-31 14:00:00,42.04,42.12,41.98,42.06,33800.0,40.4916,40.5687,40.4338,40.5109,33800.0
2023-01-31 14:30:00,42.01,42.1,41.92,42.03,45967.0,40.4627,40.5494,40.376,40.482,45967.0
2023-01-31 15:00:00,42.02,42.24,42.02,42.17,56145.0,40.4723,40.6842,40.4723,40.6168,56145.0
2023-01-31 15:30:00,42.19,42.36,42.06,42.33,148382.0,40.6361,40.7998,40.5109,40.7709,148382.0
2023-02-01 09:30:00,42.41,42.48,41.88,42.28,250445.0,40.848,40.9154,40.3375,40.7228,250445.0
2023-02-01 10:00:00,42.35,42.44,41.93,42.33,119734.0,40.7902,40.8769,40.3857,40.7709,119734.0
2023-02-01 10:30:00,42.33,42.63,42.23,42.55,133658.0,40.7709,41.0599,40.6746,40.9828,133658.0
2023-02-01 11:00:00,42.55,42.57,42.3,42.34,47476.0,40.9828,41.0021,40.742,40.7806,47476.0
2023-02-01 11:30:00,42.32,42.39,42.1,42.12,51172.0,40.7613,40.8287,40.5494,40.5687,51172.0
2023-02-01 12:00:00,42.09,42.09,41.76,42.09,65263.0,40.5398,40.5398,40.2219,40.5398,65263.0
2023-02-01 12:30:00,42.09,42.16,41.92,42.07,55488.0,40.5398,40.6072,40.376,40.5205,55488.0
2023-02-01 13:00:00,42.07,42.15,41.94,42.04,55573.0,40.5205,40.5975,40.3953,40.4916,55573.0
2023-02-01 13:30:00,42.03,42.15,41.74,41.95,35273.0,40.482,40.5975,40.2026,40.4049,35273.0
2023-02-01 14:00:00,41.95,42.4,41.47,42.17,207881.0,40.4049,40.8383,39.9426,40.6168,207881.0
2023-02-01 14:30:00,42.19,44.19,41.54,43.89,653435.0,40.6361,42.5624,40.01,42.2735,653435.0
2023-02-01 15:00:00,43.93,44.62,43.93,44.61,395259.0,42.312,42.9766,42.312,42.9669,395259.0
2023-02-01 15:30:00,44.62,44.99,44.13,44.28,399932.0,42.9766,43.3329,42.5046,42.6491,399932.0
2023-02-02 09:30:00,44.68,44.84,41.96,42.0,865829.0,43.0344,43.1885,40.4145,40.4531,865829.0
2023-02-02 10:00:00,41.96,42.35,41.6,41.92,377079.0,40.4145,40.7902,40.0678,40.376,377079.0
2023-02-02 10:30:00,41.91,42.42,41.84,42.35,190488.0,40.3664,40.8576,40.299,40.7902,190488.0
2023-02-02 11:00:00,42.33,42.4,41.85,41.9,123095.0,40.7709,40.8383,40.3086,40.3568,123095.0
2023-02-02 11:30:00,41.88,41.92,41.08,41.31,208893.0,40.3375,40.376,39.567,39.7885,208893.0
2023-02-02 12:00:00,41.29,41.62,41.16,41.59,157303.0,39.7692,40.0871,39.644,40.0582,157303.0
2023-02-02 12:30:00,41.62,41.8,41.15,41.21,126952.0,40.0871,40.2604,39.6344,39.6922,126952.0
2023-02-02 13:00:00,41.19,41.51,41.15,41.41,98808.0,39.6729,39.9811,39.6344,39.8848,98808.0
2023-02-02 13:30:00,41.39,41.78,41.39,41.75,88359.0,39.8655,40.2412,39.8655,40.2123,88359.0
2023-02-02 14:00:00,41.73,41.75,40.74,40.77,220488.0,40.193,40.2123,39.2395,39.2684,220488.0
2023-02-02 14:30:00,40.79,40.97,40.72,40.9,96862.0,39.2876,39.461,39.2202,39.3936,96862.0
2023-02-02 15:00:00,40.88,41.13,40.85,40.99,109898.0,39.3743,39.6151,39.3454,39.4803,109898.0
2023-02-02 15:30:00,41.0,41.59,40.97,41.54,222312.0,39.4899,40.0582,39.461,40.01,222312.0
2023-02-03 09:30:00,39.27,39.91,38.75,39.55,496763.0,37.8236,38.4401,37.3228,38.0933,496763.0
2023-02-03 10:00:00,39.52,39.52,38.48,38.9,415638.0,38.0644,38.0644,37.0627,37.4673,415638.0
2023-02-03 10:30:00,38.92,39.23,38.74,39.03,278965.0,37.4865,37.7851,37.3131,37.5925,278965.0
2023-02-03 11:00:00,39.03,39.12,38.54,38.6,157919.0,37.5925,37.6791,37.1205,37.1783,157919.0
2023-02-03 11:30:00,38.59,38.8,38.48,38.5,170957.0,37.1687,37.3709,37.0627,37.082,170957.0
2023-02-03 12:00:00,38.48,38.55,38.1,38.12,186698.0,37.0627,37.1301,36.6967,36.716,186698.0
2023-02-03 12:30:00,38.11,38.32,38.0,38.04,137582.0,36.7063,36.9086,36.6004,36.6389,137582.0
2023-02-03 13:00:00,38.03,38.14,37.89,37.92,144161.0,36.6293,36.7352,36.4945,36.5233,144161.0
2023-02-03 13:30:00,37.92,38.12,37.79,37.99,130839.0,36.5233,36.716,36.3981,36.5908,130839.0
2023-02-03 14:00:00,38.01,38.15,37.87,37.88,59819.0,36.61,36.7449,36.4752,36.4848,59819.0
2023-02-03 14:30:00,37.88,37.98,37.61,37.63,121690.0,36.4848,36.5811,36.2248,36.244,121690.0
2023-02-03 15:00:00,37.62,37.85,37.56,37.63,177878.0,36.2344,36.4559,36.1766,36.244,177878.0
2023-02-03 15:30:00,37.65,37.93,37.59,37.87,270969.0,36.2633,36.533,36.2055,36.4752,270969.0
2023-02-06 09:30:00,37.87,38.07,37.09,37.81,407673.0,36.4752,36.6678,35.7239,36.4174,407673.0
2023-02-06 10:00:00,37.81,37.95,37.28,37.31,134125.0,36.4174,36.5522,35.9069,35.9358,134125.0
2023-02-06 10:30:00,37.3,37.63,37.23,37.37,113715.0,35.9262,36.244,35.8588,35.9936,113715.0
2023-02-06 11:00:00,37.35,37.69,37.21,37.61,75582.0,35.9743,36.3018,35.8395,36.2248,75582.0
2023-02-06 11:30:00,37.64,37.77,37.5,37.5,60626.0,36.2537,36.3789,36.1188,36.1188,60626.0
2023-02-06 12:00:00,37.49,37.52,37.24,37.28,124175.0,36.1092,36.1381,35.8684,35.9069,124175.0
2023-02-06 12:30:00,37.31,37.44,37.22,37.31,83514.0,35.9358,36.061,35.8491,35.9358,83514.0
2023-02-06 13:00:00,37.32,37.52,37.23,37.43,41616.0,35.9454,36.1381,35.8588,36.0514,41616.0
2023-02-06 13:30:00,37.39,37.5,37.33,37.44,29966.0,36.0129,36.1188,35.9551,36.061,29966.0
2023-02-06 14:00:00,37.43,37.61,37.33,37.5,46658.0,36.0514,36.2248,35.9551,36.1188,46658.0
2023-02-06 14:30:00,37.52,37.54,37.35,37.44,46606.0,36.1381,36.1573,35.9743,36.061,46606.0
2023-02-06 15:00:00,37.44,37.52,37.31,37.47,56486.0,36.061,36.1381,35.9358,36.0899,56486.0
2023-02-06 15:30:00,37.47,37.65,37.38,37.59,127673.0,36.0899,36.2633,36.0032,36.2055,127673.0
2023-02-07 09:30:00,37.67,38.47,37.57,37.82,341502.0,36.2826,37.0531,36.1862,36.427,341502.0
2023-02-07 10:00:00,37.84,37.92,37.38,37.75,77746.0,36.4463,36.5233,36.0032,36.3596,77746.0
2023-02-07 10:30:00,37.71,38.32,37.62,38.3,123900.0,36.3211,36.9086,36.2344,36.8894,123900.0
2023-02-07 11:00:00,38.31,38.33,38.08,38.31,136693.0,36.899,36.9182,36.6775,36.899,136693.0
2023-02-07 11:30:00,38.33,38.48,38.16,38.29,151275.0,36.9182,37.0627,36.7545,36.8797,151275.0
2023-02-07 12:00:00,38.3,38.4,38.18,38.18,49771.0,36.8894,36.9857,36.7738,36.7738,49771.0
2023-02-07 12:30:00,38.19,39.49,37.98,39.4,424179.0,36.7834,38.0355,36.5811,37.9488,424179.0
2023-02-07 13:00:00,39.43,39.51,38.2,38.22,278933.0,37.9777,38.0548,36.793,36.8123,278933.0
2023-02-07 13:30:00,38.2,38.2,37.47,37.71,163770.0,36.793,36.793,36.0899,36.3211,163770.0
2023-02-07 14:00:00,37.73,38.54,37.73,38.35,132213.0,36.3403,37.1205,36.3403,36.9375,132213.0
2023-02-07 14:30:00,38.36,38.52,38.31,38.46,75853.0,36.9471,37.1012,36.899,37.0435,75853.0
2023-02-07 15:00:00,38.47,38.56,38.14,38.44,61576.0,37.0531,37.1398,36.7352,37.0242,61576.0
2023-02-07 15:30:00,38.44,38.78,38.35,38.59,98143.0,37.0242,37.3517,36.9375,37.1687,98143.0
2023-02-08 09:30:00,38.92,39.06,37.88,38.06,209326.0,37.4865,37.6214,36.4848,36.6582,209326.0
2023-02-08 10:00:00,38.05,38.27,37.84,38.13,90468.0,36.6486,36.8605,36.4463,36.7256,90468.0
2023-02-08 10:30:00,38.18,38.33,37.97,38.07,134765.0,36.7738,36.9182,36.5715,36.6678,134765.0
2023-02-08 11:00:00,38.03,38.18,37.85,37.93,46409.0,36.6293,36.7738,36.4559,36.533,46409.0
2023-02-08 11:30:00,37.94,38.31,37.74,38.28,51339.0,36.5426,36.899,36.35,36.8701,51339.0
2023-02-08 12:00:00,38.27,38.54,38.25,38.5,41407.0,36.8605,37.1205,36.8412,37.082,41407.0
2023-02-08 12:30:00,38.5,38.51,38.17,38.29,18396.0,37.082,37.0916,36.7641,36.8797,18396.0
2023-02-08 13:00:00,38.31,38.58,38.31,38.41,53547.0,36.899,37.159,36.899,36.9953,53547.0
2023-02-08 13:30:00,38.41,38.5,38.22,38.25,16091.0,36.9953,37.082,36.8123,36.8412,16091.0
2023-02-08 14:00:00,38.3,38.43,38.16,38.22,16229.0,36.8894,37.0146,36.7545,36.8123,16229.0
2023-02-08 14:30:00,38.24,38.37,38.13,38.18,31000.0,36.8316,36.9568,36.7256,36.7738,31000.0
2023-02-08 15:00:00,38.17,38.17,37.93,37.99,30158.0,36.7641,36.7641,36.533,36.5908,30158.0
2023-02-08 15:30:00,37.99,38.16,37.93,38.0,103301.0,36.5908,36.7545,36.533,36.6004,103301.0
2023-02-09 09:30:00,38.84,39.26,38.27,38.35,340129.0,37.4095,37.814,36.8605,36.9375,340129.0
2023-02-09 10:00:00,38.3,38.57,37.81,37.81,130364.0,36.8894,37.1494,36.4174,36.4174,130364.0
2023-02-09 10:30:00,37.82,37.82,37.4,37.62,231855.0,36.427,36.427,36.0225,36.2344,231855.0
2023-02-09 11:00:00,37.6,37.6,37.09,37.34,103910.0,36.2151,36.2151,35.7239,35.9647,103910.0
2023-02-09 11:30:00,37.34,37.34,36.98,37.15,95795.0,35.9647,35.9647,35.618,35.7817,95795.0
2023-02-09 12:00:00,37.13,37.35,37.09,37.14,47930.0,35.7624,35.9743,35.7239,35.7721,47930.0
2023-02-09 12:30:00,37.14,37.14,36.7,37.0,269304.0,35.7721,35.7721,35.3483,35.6372,269304.0
2023-02-09 13:00:00,36.97,37.03,36.82,36.82,51807.0,35.6083,35.6661,35.4639,35.4639,51807.0
2023-02-09 13:30:00,36.81,36.98,36.52,36.54,86677.0,35.4542,35.618,35.1749,35.1942,86677.0
2023-02-09 14:00:00,36.52,36.63,36.29,36.41,104196.0,35.1749,35.2809,34.9534,35.069,104196.0
2023-02-09 14:30:00,36.39,36.41,36.02,36.29,228056.0,35.0497,35.069,34.6933,34.9534,228056.0
2023-02-09 15:00:00,36.28,36.34,36.07,36.12,70366.0,34.9438,35.0015,34.7415,34.7896,70366.0
2023-02-09 15:30:00,36.13,36.54,36.0,36.41,213763.0,34.7993,35.1942,34.6741,35.069,213763.0
2023-02-10 09:30:00,36.46,36.56,35.7,35.84,266514.0,35.1171,35.2134,34.3851,34.52,266514.0
2023-02-10 10:00:00,35.81,36.82,35.64,36.33,199063.0,34.4911,35.4639,34.3273,34.9919,199063.0
2023-02-10 10:30:00,36.29,36.39,35.66,35.8,84211.0,34.9534,35.0497,34.3466,34.4814,84211.0
2023-02-10 11:00:00,35.8,36.06,35.8,35.98,112869.0,34.4814,34.7319,34.4814,34.6548,112869.0
2023-02-10 11:30:00,35.99,36.04,35.43,35.53,168104.0,34.6644,34.7126,34.1251,34.2214,168104.0
2023-02-10 12:00:00,35.51,35.75,35.49,35.7,71220.0,34.2021,34.4333,34.1828,34.3851,71220.0
2023-02-10 12:30:00,35.7,35.87,35.63,35.67,42969.0,34.3851,34.5489,34.3177,34.3562,42969.0
2023-02-10 13:00:00,35.69,35.94,35.65,35.84,119576.0,34.3755,34.6163,34.337,34.52,119576.0
2023-02-10 13:30:00,35.86,35.91,35.69,35.72,51955.0,34.5392,34.5874,34.3755,34.4044,51955.0
2023-02-10 14:00:00,35.7,35.83,35.7,35.78,52470.0,34.3851,34.5103,34.3851,34.4622,52470.0
2023-02-10 14:30:00,35.78,35.96,35.75,35.95,60421.0,34.4622,34.6355,34.4333,34.6259,60421.0
2023-02-10 15:00:00,35.95,36.06,35.86,35.93,67513.0,34.6259,34.7319,34.5392,34.6066,67513.0
2023-02-10 15:30:00,35.93,36.17,35.9,36.03,166610.0,34.6066,34.8378,34.5777,34.703,166610.0
2023-02-13 09:30:00,35.84,36.3,35.32,36.23,257313.0,34.52,34.963,34.0191,34.8956,257313.0
2023-02-13 10:00:00,36.26,36.47,36.15,36.43,96434.0,34.9245,35.1268,34.8185,35.0882,96434.0
2023-02-13 10:30:00,36.45,36.45,36.13,36.15,137624.0,35.1075,35.1075,34.7993,34.8185,137624.0
2023-02-13 11:00:00,36.16,36.2,35.92,36.2,201481.0,34.8282,34.8667,34.597,34.8667,201481.0
2023-02-13 11:30:00,36.18,36.4,36.09,36.23,103546.0,34.8474,35.0593,34.7607,34.8956,103546.0
2023-02-13 12:00:00,36.26,36.38,36.07,36.08,19244.0,34.9245,35.0401,34.7415,34.7511,19244.0
2023-02-13 12:30:00,36.1,36.21,36.02,36.02,21731.0,34.7704,34.8763,34.6933,34.6933,21731.0
2023-02-13 13:00:00,36.0,36.05,35.73,35.91,71370.0,34.6741,34.7222,34.414,34.5874,71370.0
2023-02-13 13:30:00,35.91,36.12,35.91,36.09,21837.0,34.5874,34.7896,34.5874,34.7607,21837.0
2023-02-13 14:00:00,36.11,36.21,36.1,36.1,42214.0,34.78,34.8763,34.7704,34.7704,42214.0
2023-02-13 14:30:00,36.1,36.17,35.9,35.98,65524.0,34.7704,34.8378,34.5777,34.6548,65524.0
2023-02-13 15:00:00,35.97,36.08,35.86,36.04,43583.0,34.6452,34.7511,34.5392,34.7126,43583.0
2023-02-13 15:30:00,36.05,36.15,35.86,35.97,141055.0,34.7222,34.8185,34.5392,34.6452,141055.0
2023-02-14 09:30:00,35.5,36.07,34.79,35.93,434428.0,34.1925,34.7415,33.5086,34.6066,434428.0
2023-02-14 10:00:00,35.92,36.55,35.82,36.13,267881.0,34.597,35.2038,34.5007,34.7993,267881.0
2023-02-14 10:30:00,36.13,36.15,35.0,35.13,173794.0,34.7993,34.8185,33.7109,33.8361,173794.0
2023-02-14 11:00:00,35.13,35.43,35.05,35.07,278189.0,33.8361,34.1251,33.7591,33.7783,278189.0
2023-02-14 11:30:00,35.06,35.23,34.89,35.19,317297.0,33.7687,33.9324,33.6049,33.8939,317297.0
2023-02-14 12:00:00,35.18,35.34,35.06,35.08,70470.0,33.8843,34.0384,33.7687,33.7879,70470.0
2023-02-14 12:30:00,35.07,35.25,35.03,35.23,49664.0,33.7783,33.9517,33.7398,33.9324,49664.0
2023-02-14 13:00:00,35.23,35.84,35.23,35.55,118120.0,33.9324,34.52,33.9324,34.2406,118120.0
2023-02-14 13:30:00,35.56,35.75,35.54,35.57,26939.0,34.2503,34.4333,34.231,34.2599,26939.0
2023-02-14 14:00:00,35.53,35.76,35.46,35.74,48363.0,34.2214,34.4429,34.154,34.4236,48363.0
2023-02-14 14:30:00,35.74,36.0,35.72,35.97,69323.0,34.4236,34.6741,34.4044,34.6452,69323.0
2023-02-14 15:00:00,35.99,36.02,35.81,35.93,54170.0,34.6644,34.6933,34.4911,34.6066,54170.0
2023-02-14 15:30:00,35.94,36.15,35.85,36.04,91576.0,34.6163,34.8185,34.5296,34.7126,91576.0
2023-02-15 09:30:00,34.43,34.46,33.6,33.74,561202.0,33.1619,33.1908,32.3625,32.4973,561202.0
2023-02-15 10:00:00,33.74,33.98,33.63,33.77,441097.0,32.4973,32.7285,32.3914,32.5262,441097.0
2023-02-15 10:30:00,33.74,33.74,33.32,33.47,420283.0,32.4973,32.4973,32.0928,32.2372,420283.0
2023-02-15 11:00:00,33.48,33.72,33.36,33.44,181677.0,32.2469,32.478,32.1313,32.2084,181677.0
2023-02-15 11:30:00,33.47,33.92,33.43,33.88,287343.0,32.2372,32.6707,32.1987,32.6321,287343.0
2023-02-15 12:00:00,33.87,33.96,33.49,33.5,132661.0,32.6225,32.7092,32.2565,32.2661,132661.0
2023-02-15 12:30:00,33.5,33.66,33.39,33.55,198011.0,32.2661,32.4202,32.1602,32.3143,198011.0
2023-02-15 13:00:00,33.56,33.75,33.49,33.69,93001.0,32.3239,32.5069,32.2565,32.4491,93001.0
2023-02-15 13:30:00,33.69,33.85,33.68,33.83,110770.0,32.4491,32.6033,32.4395,32.584,110770.0
2023-02-15 14:00:00,33.83,33.92,33.79,33.8,83105.0,32.584,32.6707,32.5455,32.5551,83105.0
2023-02-15 14:30:00,33.87,33.87,33.66,33.68,62626.0,32.6225,32.6225,32.4202,32.4395,62626.0
2023-02-15 15:00:00,33.69,33.79,33.59,33.64,86468.0,32.4491,32.5455,32.3528,32.401,86468.0
2023-02-15 15:30:00,33.66,34.01,33.66,34.0,216235.0,32.4202,32.7574,32.4202,32.7477,216235.0
2023-02-16 09:30:00,33.12,33.26,32.45,32.56,506607.0,31.9001,32.035,31.2548,31.3608,506607.0
2023-02-16 10:00:00,32.53,33.36,32.51,33.23,397267.0,31.3319,32.1313,31.3126,32.0061,397267.0
2023-02-16 10:30:00,33.21,33.34,33.03,33.12,124353.0,31.9868,32.112,31.8135,31.9001,124353.0
2023-02-16 11:00:00,33.11,33.38,32.98,33.38,101037.0,31.8905,32.1506,31.7653,32.1506,101037.0
2023-02-16 11:30:00,33.41,33.93,33.37,33.72,264870.0,32.1795,32.6803,32.1409,32.478,264870.0
2023-02-16 12:00:00,33.73,33.87,33.54,33.73,97411.0,32.4877,32.6225,32.3047,32.4877,97411.0
2023-02-16 12:30:00,33.73,33.97,33.73,33.79,107009.0,32.4877,32.7188,32.4877,32.5455,107009.0
2023-02-16 13:00:00,33.8,34.11,33.73,33.77,154803.0,32.5551,32.8537,32.4877,32.5262,154803.0
2023-02-16 13:30:00,33.79,34.08,33.76,34.02,145672.0,32.5455,32.8248,32.5166,32.767,145672.0
2023-02-16 14:00:00,34.04,34.35,34.04,34.13,111680.0,32.7863,33.0848,32.7863,32.8729,111680.0
2023-02-16 14:30:00,34.12,34.22,34.06,34.09,79197.0,32.8633,32.9596,32.8055,32.8344,79197.0
2023-02-16 15:00:00,34.08,34.15,33.82,33.82,105547.0,32.8248,32.8922,32.5744,32.5744,105547.0
2023-02-16 15:30:00,33.81,33.86,33.7,33.7,129394.0,32.5647,32.6129,32.4588,32.4588,129394.0
2023-02-17 09:30:00,32.66,32.66,31.61,32.07,686200.0,31.4571,31.4571,30.4458,30.8888,686200.0
2023-02-17 10:00:00,32.08,32.96,32.05,32.63,478497.0,30.8984,31.746,30.8695,31.4282,478497.0
2023-02-17 10:30:00,32.66,33.17,32.24,32.3,212148.0,31.4571,31.9483,31.0525,31.1103,212148.0
2023-02-17 11:00:00,32.29,32.73,32.29,32.42,232437.0,31.1007,31.5245,31.1007,31.2259,232437.0
2023-02-17 11:30:00,32.43,32.68,32.38,32.56,184880.0,31.2356,31.4763,31.1874,31.3608,184880.0
2023-02-17 12:00:00,32.58,32.87,32.55,32.67,142140.0,31.38,31.6593,31.3511,31.4667,142140.0
2023-02-17 12:30:00,32.68,32.69,32.4,32.46,80944.0,31.4763,31.486,31.2067,31.2644,80944.0
2023-02-17 13:00:00,32.45,32.73,32.4,32.5,168966.0,31.2548,31.5245,31.2067,31.303,168966.0
2023-02-17 13:30:00,32.52,32.67,32.51,32.62,60991.0,31.3222,31.4667,31.3126,31.4186,60991.0
2023-02-17 14:00:00,32.67,32.76,32.6,32.62,63779.0,31.4667,31.5534,31.3993,31.4186,63779.0
2023-02-17 14:30:00,32.65,33.2,32.54,33.04,220395.0,31.4474,31.9772,31.3415,31.8231,220395.0
2023-02-17 15:00:00,33.06,33.1,32.84,32.94,187591.0,31.8423,31.8809,31.6305,31.7268,187591.0
2023-02-17 15:30:00,32.94,33.06,32.92,33.01,187220.0,31.7268,31.8423,31.7075,31.7942,187220.0
2023-02-21 09:30:00,32.85,33.15,32.43,32.48,427661.0,31.6401,31.929,31.2356,31.2837,427661.0
2023-02-21 10:00:00,32.45,33.28,32.44,33.07,286682.0,31.2548,32.0542,31.2452,31.852,286682.0
2023-02-21 10:30:00,33.08,33.39,32.88,33.12,253063.0,31.8616,32.1602,31.669,31.9001,253063.0
2023-02-21 11:00:00,33.12,33.21,32.63,32.64,175496.0,31.9001,31.9868,31.4282,31.4378,175496.0
2023-02-21 11:30:00,32.7,32.72,32.41,32.45,159391.0,31.4956,31.5149,31.2163,31.2548,159391.0
2023-02-21 12:00:00,32.45,32.53,32.36,32.49,114647.0,31.2548,31.3319,31.1681,31.2933,114647.0
2023-02-21 12:30:00,32.47,32.62,32.45,32.6,63416.0,31.2741,31.4186,31.2548,31.3993,63416.0
2023-02-21 13:00:00,32.62,32.64,32.23,32.25,96489.0,31.4186,31.4378,31.0429,31.0622,96489.0
2023-02-21 13:30:00,32.26,32.28,32.1,32.14,121562.0,31.0718,31.0911,30.9177,30.9562,121562.0
2023-02-21 14:00:00,32.14,32.17,31.99,32.07,168694.0,30.9562,30.9851,30.8118,30.8888,168694.0
2023-02-21 14:30:00,32.07,32.28,32.03,32.2,119516.0,30.8888,31.0911,30.8503,31.014,119516.0
2023-02-21 15:00:00,32.22,32.36,32.22,32.34,85671.0,31.0333,31.1681,31.0333,31.1489,85671.0
2023-02-21 15:30:00,32.37,32.49,32.33,32.34,131632.0,31.1778,31.2933,31.1392,31.1489,131632.0
2023-02-22 09:30:00,32.03,32.03,31.19,31.2,486251.0,30.8503,30.8503,30.0412,30.0509,486251.0
2023-02-22 10:00:00,31.23,31.23,30.65,30.96,531085.0,30.0797,30.0797,29.5211,29.8197,531085.0
2023-02-22 10:30:00,30.9,31.16,30.72,30.99,190774.0,29.7619,30.0123,29.5885,29.8486,190774.0
2023-02-22 11:00:00,31.02,31.3,31.0,31.23,206285.0,29.8775,30.1472,29.8582,30.0797,206285.0
2023-02-22 11:30:00,31.23,31.25,30.99,31.01,130722.0,30.0797,30.099,29.8486,29.8679,130722.0
2023-02-22 12:00:00,31.0,31.23,30.91,31.12,174810.0,29.8582,30.0797,29.7715,29.9738,174810.0
2023-02-22 12:30:00,31.14,31.27,31.02,31.25,177735.0,29.9931,30.1183,29.8775,30.099,177735.0
2023-02-22 13:00:00,31.25,31.27,31.13,31.14,65006.0,30.099,30.1183,29.9834,29.9931,65006.0
2023-02-22 13:30:00,31.13,31.18,30.9,30.94,78684.0,29.9834,30.0316,29.7619,29.8004,78684.0
2023-02-22 14:00:00,30.9,31.14,30.57,30.7,363804.0,29.7619,29.9931,29.4441,29.5693,363804.0
2023-02-22 14:30:00,30.69,30.8,30.43,30.43,258464.0,29.5596,29.6656,29.3092,29.3092,258464.0
2023-02-22 15:00:00,30.44,30.66,30.38,30.54,201674.0,29.3188,29.5307,29.2611,29.4152,201674.0
2023-02-22 15:30:00,30.55,30.87,30.46,30.82,305998.0,29.4248,29.733,29.3381,29.6849,305998.0
2023-02-23 09:30:00,30.93,31.23,30.46,31.09,763637.0,29.7908,30.0797,29.3381,29.9449,763637.0
2023-02-23 10:00:00,31.05,31.09,30.72,30.96,215973.0,29.9064,29.9449,29.5885,29.8197,215973.0
2023-02-23 10:30:00,30.91,31.0,30.54,30.81,282682.0,29.7715,29.8582,29.4152,29.6752,282682.0
2023-02-23 11:00:00,30.79,30.84,30.31,30.44,259098.0,29.656,29.7041,29.1936,29.3188,259098.0
2023-02-23 11:30:00,30.43,30.44,30.17,30.18,182633.0,29.3092,29.3188,29.0588,29.0684,182633.0
2023-02-23 12:00:00,30.17,30.36,30.15,30.28,134720.0,29.0588,29.2418,29.0395,29.1647,134720.0
2023-02-23 12:30:00,30.27,30.4,30.23,30.27,138988.0,29.1551,29.2803,29.1166,29.1551,138988.0
2023-02-23 13:00:00,30.27,30.36,30.15,30.22,115436.0,29.1551,29.2418,29.0395,29.1069,115436.0
2023-02-23 13:30:00,30.21,30.31,30.12,30.22,176316.0,29.0973,29.1936,29.0106,29.1069,176316.0
2023-02-23 14:00:00,30.22,30.34,30.14,30.25,150616.0,29.1069,29.2225,29.0299,29.1358,150616.0
2023-02-23 14:30:00,30.26,30.82,30.26,30.6,207915.0,29.1455,29.6849,29.1455,29.473,207915.0
2023-02-23 15:00:00,30.6,30.66,30.49,30.55,122875.0,29.473,29.5307,29.367,29.4248,122875.0
2023-02-23 15:30:00,30.53,30.57,30.42,30.5,189324.0,29.4055,29.4441,29.2996,29.3766,189324.0
2023-02-24 09:30:00,29.45,29.69,29.0,29.35,627334.0,28.3653,28.5965,27.9319,28.269,627334.0
2023-02-24 10:00:00,29.37,29.58,29.26,29.54,315098.0,28.2883,28.4905,28.1823,28.452,315098.0
2023-02-24 10:30:00,29.54,29.56,29.14,29.35,158823.0,28.452,28.4713,28.0667,28.269,158823.0
2023-02-24 11:00:00,29.36,29.77,29.29,29.76,178612.0,28.2786,28.6735,28.2112,28.6639,178612.0
2023-02-24 11:30:00,29.76,29.82,29.58,29.62,238047.0,28.6639,28.7217,28.4905,28.529,238047.0
2023-02-24 12:00:00,29.63,29.75,29.51,29.64,114866.0,28.5387,28.6543,28.4231,28.5483,114866.0
2023-02-24 12:30:00,29.67,29.8,29.58,29.64,170130.0,28.5772,28.7024,28.4905,28.5483,170130.0
2023-02-24 13:00:00,29.64,29.91,29.62,29.78,217759.0,28.5483,28.8084,28.529,28.6832,217759.0
2023-02-24 13:30:00,29.77,29.77,29.58,29.66,121330.0,28.6735,28.6735,28.4905,28.5676,121330.0
2023-02-24 14:00:00,29.66,29.72,29.6,29.68,89720.0,28.5676,28.6254,28.5098,28.5868,89720.0
2023-02-24 14:30:00,29.68,29.84,29.62,29.8,74966.0,28.5868,28.7409,28.529,28.7024,74966.0
2023-02-24 15:00:00,29.79,29.87,29.67,29.67,87608.0,28.6928,28.7698,28.5772,28.5772,87608.0
2023-02-24 15:30:00,29.69,29.82,29.6,29.78,202329.0,28.5965,28.7217,28.5098,28.6832,202329.0
2023-02-27 09:30:00,30.1,30.32,29.81,30.32,575067.0,28.9914,29.2033,28.7121,29.2033,575067.0
2023-02-27 10:00:00,30.32,30.5,30.17,30.29,342847.0,29.2033,29.3766,29.0588,29.1744,342847.0
2023-02-27 10:30:00,30.29,30.33,29.7,29.76,259125.0,29.1744,29.2129,28.6061,28.6639,259125.0
2023-02-27 11:00:00,29.78,29.97,29.78,29.87,160545.0,28.6832,28.8662,28.6832,28.7698,160545.0
2023-02-27 11:30:00,29.86,30.04,29.77,30.04,129100.0,28.7602,28.9336,28.6735,28.9336,129100.0
2023-02-27 12:00:00,30.04,30.07,29.84,29.91,52034.0,28.9336,28.9625,28.7409,28.8084,52034.0
2023-02-27 12:30:00,29.93,30.1,29.93,30.0,196321.0,28.8276,28.9914,28.8276,28.8951,196321.0
2023-02-27 13:00:00,30.01,30.12,29.97,30.04,79390.0,28.9047,29.0106,28.8662,28.9336,79390.0
2023-02-27 13:30:00,30.05,30.37,29.98,30.36,76614.0,28.9432,29.2514,28.8758,29.2418,76614.0
2023-02-27 14:00:00,30.37,30.46,30.25,30.29,129658.0,29.2514,29.3381,29.1358,29.1744,129658.0
2023-02-27 14:30:00,30.28,30.45,30.26,30.45,107198.0,29.1647,29.3285,29.1455,29.3285,107198.0
2023-02-27 15:00:00,30.43,30.47,30.31,30.41,81050.0,29.3092,29.3477,29.1936,29.29,81050.0
2023-02-27 15:30:00,30.41,30.41,30.1,30.22,296085.0,29.29,29.29,28.9914,29.1069,296085.0
2023-02-28 09:30:00,30.27,30.4,29.68,30.32,403773.0,29.1551,29.2803,28.5868,29.2033,403773.0
2023-02-28 10:00:00,30.36,30.77,30.33,30.5,355761.0,29.2418,29.6367,29.2129,29.3766,355761.0
2023-02-28 10:30:00,30.47,30.57,30.17,30.26,128962.0,29.3477,29.4441,29.0588,29.1455,128962.0
2023-02-28 11:00:00,30.28,30.71,30.27,30.64,142060.0,29.1647,29.5789,29.1551,29.5115,142060.0
2023-02-28 11:30:00,30.64,30.7,30.52,30.67,106378.0,29.5115,29.5693,29.3959,29.5404,106378.0
2023-02-28 12:00:00,30.68,31.02,30.68,30.91,310988.0,29.55,29.8775,29.55,29.7715,310988.0
2023-02-28 12:30:00,30.9,30.98,30.85,30.89,109755.0,29.7619,29.839,29.7137,29.7523,109755.0
2023-02-28 13:00:00,30.89,30.96,30.82,30.9,65184.0,29.7523,29.8197,29.6849,29.7619,65184.0
2023-02-28 13:30:00,30.91,31.05,30.85,30.97,62377.0,29.7715,29.9064,29.7137,29.8293,62377.0
2023-02-28 14:00:00,31.0,31.21,31.0,31.21,134884.0,29.8582,30.0605,29.8582,30.0605,134884.0
2023-02-28 14:30:00,31.22,31.31,31.17,31.17,108423.0,30.0701,30.1568,30.022,30.022,108423.0
2023-02-28 15:00:00,31.17,31.2,30.82,30.89,81646.0,30.022,30.0509,29.6849,29.7523,81646.0
2023-02-28 15:30:00,30.87,30.96,30.77,30.86,171278.0,29.733,29.8197,29.6367,29.7234,171278.0
2023-03-01 09:30:00,31.51,32.49,31.49,32.34,722649.0,30.3494,31.2933,30.3302,31.1489,722649.0
2023-03-01 10:00:00,32.39,32.55,31.39,32.12,548442.0,31.197,31.3511,30.2339,30.937,548442.0
2023-03-01 10:30:00,32.11,32.68,32.09,32.58,391723.0,30.9273,31.4763,30.9081,31.38,391723.0
2023-03-01 11:00:00,32.54,32.54,32.21,32.36,180414.0,31.3415,31.3415,31.0237,31.1681,180414.0
2023-03-01 11:30:00,32.37,32.47,32.11,32.39,98960.0,31.1778,31.2741,30.9273,31.197,98960.0
2023-03-01 12:00:00,32.38,32.46,32.25,32.31,48414.0,31.1874,31.2644,31.0622,31.12,48414.0
2023-03-01 12:30:00,32.31,32.4,32.25,32.31,66464.0,31.12,31.2067,31.0622,31.12,66464.0
2023-03-01 13:00:00,32.31,32.66,32.27,32.63,157468.0,31.12,31.4571,31.0814,31.4282,157468.0
2023-03-01 13:30:00,32.62,32.77,32.57,32.73,151763.0,31.4186,31.563,31.3704,31.5245,151763.0
2023-03-01 14:00:00,32.72,32.73,32.48,32.51,97957.0,31.5149,31.5245,31.2837,31.3126,97957.0
2023-03-01 14:30:00,32.5,32.61,32.42,32.53,187723.0,31.303,31.4089,31.2259,31.3319,187723.0
2023-03-01 15:00:00,32.5,32.62,32.47,32.52,83521.0,31.303,31.4186,31.2741,31.3222,83521.0
2023-03-01 15:30:00,32.53,32.58,32.25,32.27,159233.0,31.3319,31.38,31.0622,31.0814,159233.0
2023-03-02 09:30:00,31.87,32.26,31.63,31.96,514260.0,30.6962,31.0718,30.465,30.7829,514260.0
2023-03-02 10:00:00,31.96,32.18,31.68,32.11,187634.0,30.7829,30.9948,30.5132,30.9273,187634.0
2023-03-02 10:30:00,32.13,32.25,31.84,32.02,217757.0,30.9466,31.0622,30.6673,30.8407,217757.0
2023-03-02 11:00:00,32.02,32.12,31.95,32.03,117192.0,30.8407,30.937,30.7732,30.8503,117192.0
2023-03-02 11:30:00,32.02,32.25,32.01,32.12,91886.0,30.8407,31.0622,30.831,30.937,91886.0
2023-03-02 12:00:00,32.13,32.26,32.06,32.24,75323.0,30.9466,31.0718,30.8792,31.0525,75323.0
2023-03-02 12:30:00,32.25,32.31,32.15,32.21,41219.0,31.0622,31.12,30.9659,31.0237,41219.0
2023-03-02 13:00:00,32.2,32.24,32.12,32.16,36724.0,31.014,31.0525,30.937,30.9755,36724.0
2023-03-02 13:30:00,32.15,32.36,32.04,32.18,85951.0,30.9659,31.1681,30.8599,30.9948,85951.0
2023-03-02 14:00:00,32.22,32.31,32.14,32.22,40836.0,31.0333,31.12,30.9562,31.0333,40836.0
2023-03-02 14:30:00,32.23,32.26,32.06,32.17,43337.0,31.0429,31.0718,30.8792,30.9851,43337.0
2023-03-02 15:00:00,32.17,32.25,32.05,32.25,116644.0,30.9851,31.0622,30.8695,31.0622,116644.0
2023-03-02 15:30:00,32.26,32.46,32.26,32.42,196382.0,31.0718,31.2644,31.0718,31.2259,196382.0
2023-03-03 09:30:00,33.14,33.15,32.54,32.78,457035.0,31.9194,31.929,31.3415,31.5727,457035.0
2023-03-03 10:00:00,32.75,33.08,32.42,33.08,169294.0,31.5438,31.8616,31.2259,31.8616,169294.0
2023-03-03 10:30:00,33.08,33.21,32.93,33.12,382821.0,31.8616,31.9868,31.7171,31.9001,382821.0
2023-03-03 11:00:00,33.11,33.12,32.78,32.92,137458.0,31.8905,31.9001,31.5727,31.7075,137458.0
2023-03-03 11:30:00,32.95,33.13,32.89,33.08,132207.0,31.7364,31.9098,31.6786,31.8616,132207.0
2023-03-03 12:00:00,33.07,33.11,32.91,33.1,101509.0,31.852,31.8905,31.6979,31.8809,101509.0
2023-03-03 12:30:00,33.08,33.13,32.96,33.12,72993.0,31.8616,31.9098,31.746,31.9001,72993.0
2023-03-03 13:00:00,33.12,33.24,33.11,33.21,91091.0,31.9001,32.0157,31.8905,31.9868,91091.0
2023-03-03 13:30:00,33.22,33.23,33.06,33.15,105697.0,31.9965,32.0061,31.8423,31.929,105697.0
2023-03-03 14:00:00,33.14,33.27,33.07,33.27,100837.0,31.9194,32.0446,31.852,32.0446,100837.0
2023-03-03 14:30:00,33.25,33.33,33.14,33.19,197694.0,32.0253,32.1024,31.9194,31.9676,197694.0
2023-03-03 15:00:00,33.19,33.38,33.14,33.18,261497.0,31.9676,32.1506,31.9194,31.9579,261497.0
2023-03-03 15:30:00,33.18,33.44,33.13,33.4,248427.0,31.9579,32.2084,31.9098,32.1698,248427.0
2023-03-06 09:30:00,32.9,32.94,32.54,32.81,386538.0,31.6882,31.7268,31.3415,31.6016,386538.0
2023-03-06 10:00:00,32.81,33.1,32.65,32.84,182411.0,31.6016,31.8809,31.4474,31.6305,182411.0
2023-03-06 10:30:00,32.86,32.94,32.63,32.67,130814.0,31.6497,31.7268,31.4282,31.4667,130814.0
2023-03-06 11:00:00,32.66,32.67,32.31,32.42,304548.0,31.4571,31.4667,31.12,31.2259,304548.0
2023-03-06 11:30:00,32.43,32.63,32.37,32.58,126925.0,31.2356,31.4282,31.1778,31.38,126925.0
2023-03-06 12:00:00,32.58,32.63,32.43,32.43,59677.0,31.38,31.4282,31.2356,31.2356,59677.0
2023-03-06 12:30:00,32.43,32.43,32.09,32.14,155164.0,31.2356,31.2356,30.9081,30.9562,155164.0
2023-03-06 13:00:00,32.17,32.25,32.13,32.22,59220.0,30.9851,31.0622,30.9466,31.0333,59220.0
2023-03-06 13:30:00,32.22,32.23,32.1,32.12,92819.0,31.0333,31.0429,30.9177,30.937,92819.0
2023-03-06 14:00:00,32.11,32.14,31.82,31.86,133879.0,30.9273,30.9562,30.648,30.6865,133879.0
2023-03-06 14:30:00,31.86,31.89,31.72,31.84,138275.0,30.6865,30.7154,30.5517,30.6673,138275.0
2023-03-06 15:00:00,31.86,31.96,31.79,31.88,103072.0,30.6865,30.7829,30.6191,30.7058,103072.0
2023-03-06 15:30:00,31.89,32.15,31.89,32.15,164727.0,30.7154,30.9659,30.7154,30.9659,164727.0
2023-03-07 09:30:00,31.28,31.48,30.85,31.07,365672.0,30.1279,30.3205,29.7137,29.9256,365672.0
2023-03-07 10:00:00,31.0,31.0,30.02,30.24,473992.0,29.8582,29.8582,28.9143,29.1262,473992.0
2023-03-07 10:30:00,30.25,30.53,29.89,29.91,457822.0,29.1358,29.4055,28.7891,28.8084,457822.0
2023-03-07 11:00:00,29.9,30.13,29.74,29.75,202494.0,28.7987,29.0203,28.6446,28.6543,202494.0
2023-03-07 11:30:00,29.75,29.83,29.6,29.64,214058.0,28.6543,28.7313,28.5098,28.5483,214058.0
2023-03-07 12:00:00,29.64,29.99,29.64,29.78,206651.0,28.5483,28.8854,28.5483,28.6832,206651.0
2023-03-07 12:30:00,29.77,29.79,29.6,29.61,133156.0,28.6735,28.6928,28.5098,28.5194,133156.0
2023-03-07 13:00:00,29.63,29.65,29.25,29.28,200086.0,28.5387,28.5579,28.1727,28.2016,200086.0
2023-03-07 13:30:00,29.3,29.31,29.05,29.23,214300.0,28.2208,28.2305,27.98,28.1534,214300.0
2023-03-07 14:00:00,29.23,29.27,29.11,29.15,103647.0,28.1534,28.1919,28.0378,28.0764,103647.0
2023-03-07 14:30:00,29.17,29.23,29.08,29.16,107065.0,28.0956,28.1534,28.0089,28.086,107065.0
2023-03-07 15:00:00,29.17,29.42,29.17,29.31,239731.0,28.0956,28.3364,28.0956,28.2305,239731.0
2023-03-07 15:30:00,29.32,29.6,29.22,29.43,381214.0,28.2401,28.5098,28.1438,28.346,381214.0
2023-03-08 09:30:00,29.43,30.29,29.43,30.05,722561.0,28.346,29.1744,28.346,28.9432,722561.0
2023-03-08 10:00:00,30.05,30.37,29.73,30.31,475671.0,28.9432,29.2514,28.635,29.1936,475671.0
2023-03-08 10:30:00,30.32,30.45,29.87,29.9,288417.0,29.2033,29.3285,28.7698,28.7987,288417.0
2023-03-08 11:00:00,29.9,30.1,29.84,29.86,159182.0,28.7987,28.9914,28.7409,28.7602,159182.0
2023-03-08 11:30:00,29.86,29.94,29.67,29.67,179732.0,28.7602,28.8373,28.5772,28.5772,179732.0
2023-03-08 12:00:00,29.66,29.69,29.43,29.45,126172.0,28.5676,28.5965,28.346,28.3653,126172.0
2023-03-08 12:30:00,29.46,29.56,29.38,29.42,179548.0,28.3749,28.4713,28.2979,28.3364,179548.0
2023-03-08 13:00:00,29.42,29.43,29.18,29.23,179330.0,28.3364,28.346,28.1053,28.1534,179330.0
2023-03-08 13:30:00,29.22,29.3,29.03,29.04,245819.0,28.1438,28.2208,27.9608,27.9704,245819.0
2023-03-08 14:00:00,29.03,29.15,28.95,29.14,226176.0,27.9608,28.0764,27.8837,28.0667,226176.0
2023-03-08 14:30:00,29.14,29.23,29.02,29.22,167503.0,28.0667,28.1534,27.9511,28.1438,167503.0
2023-03-08 15:00:00,29.26,29.27,29.1,29.12,83180.0,28.1823,28.1919,28.0282,28.0475,83180.0
2023-03-08 15:30:00,29.12,29.3,29.09,29.24,218943.0,28.0475,28.2208,28.0186,28.163,218943.0
2023-03-09 09:30:00,29.73,30.24,29.62,29.89,598308.0,28.635,29.1262,28.529,28.7891,598308.0
2023-03-09 10:00:00,29.91,30.36,29.74,29.81,354193.0,28.8084,29.2418,28.6446,28.7121,354193.0
2023-03-09 10:30:00,29.8,29.97,29.68,29.68,225576.0,28.7024,28.8662,28.5868,28.5868,225576.0
2023-03-09 11:00:00,29.68,29.68,29.33,29.37,161427.0,28.5868,28.5868,28.2497,28.2883,161427.0
2023-03-09 11:30:00,29.38,29.59,29.21,29.25,121311.0,28.2979,28.5002,28.1341,28.1727,121311.0
2023-03-09 12:00:00,29.25,29.5,29.22,29.43,121346.0,28.1727,28.4135,28.1438,28.346,121346.0
2023-03-09 12:30:00,29.46,29.46,29.28,29.35,159322.0,28.3749,28.3749,28.2016,28.269,159322.0
2023-03-09 13:00:00,29.33,29.41,29.26,29.37,116570.0,28.2497,28.3268,28.1823,28.2883,116570.0
2023-03-09 13:30:00,29.35,29.77,29.34,29.76,407353.0,28.269,28.6735,28.2594,28.6639,407353.0
2023-03-09 14:00:00,29.77,29.8,29.48,29.48,186757.0,28.6735,28.7024,28.3942,28.3942,186757.0
2023-03-09 14:30:00,29.45,29.48,29.08,29.08,264967.0,28.3653,28.3942,28.0089,28.0089,264967.0
2023-03-09 15:00:00,29.08,29.1,28.74,28.82,272133.0,28.0089,28.0282,27.6815,27.7585,272133.0
2023-03-09 15:30:00,28.81,29.04,28.8,28.97,300902.0,27.7489,27.9704,27.7393,27.903,300902.0
2023-03-10 09:30:00,30.28,31.49,30.23,31.38,1226834.0,29.1647,30.3302,29.1166,30.2242,1226834.0
2023-03-10 10:00:00,31.35,31.65,30.98,31.46,690178.0,30.1953,30.4843,29.839,30.3013,690178.0
2023-03-10 10:30:00,31.45,31.68,31.19,31.21,419298.0,30.2916,30.5132,30.0412,30.0605,419298.0
2023-03-10 11:00:00,31.2,31.22,30.68,30.75,371274.0,30.0509,30.0701,29.55,29.6174,371274.0
2023-03-10 11:30:00,30.76,31.04,30.58,30.61,230251.0,29.6271,29.8967,29.4537,29.4826,230251.0
2023-03-10 12:00:00,30.61,30.91,30.61,30.91,126557.0,29.4826,29.7715,29.4826,29.7715,126557.0
2023-03-10 12:30:00,30.9,30.96,30.61,30.63,172630.0,29.7619,29.8197,29.4826,29.5018,172630.0
2023-03-10 13:00:00,30.67,30.75,30.16,30.18,165372.0,29.5404,29.6174,29.0492,29.0684,165372.0
2023-03-10 13:30:00,30.17,30.26,29.95,30.04,144633.0,29.0588,29.1455,28.8469,28.9336,144633.0
2023-03-10 14:00:00,30.11,30.34,29.99,30.15,126773.0,29.001,29.2225,28.8854,29.0395,126773.0
2023-03-10 14:30:00,30.14,30.19,29.94,30.07,116254.0,29.0299,29.0781,28.8373,28.9625,116254.0
2023-03-10 15:00:00,30.11,30.24,29.98,30.1,140913.0,29.001,29.1262,28.8758,28.9914,140913.0
2023-03-10 15:30:00,30.09,30.22,30.01,30.12,384945.0,28.9817,29.1069,28.9047,29.0106,384945.0
2023-03-13 09:30:00,32.84,34.43,32.58,33.34,1400739.0,31.6305,33.1619,31.38,32.112,1400739.0
2023-03-13 10:00:00,33.31,34.2,33.25,33.69,486699.0,32.0831,32.9404,32.0253,32.4491,486699.0
2023-03-13 10:30:00,33.74,34.65,33.73,34.38,452810.0,32.4973,33.3738,32.4877,33.1137,452810.0
2023-03-13 11:00:00,34.41,34.55,34.03,34.49,299073.0,33.1426,33.2775,32.7766,33.2197,299073.0
2023-03-13 11:30:00,34.49,34.52,33.68,33.87,262902.0,33.2197,33.2486,32.4395,32.6225,262902.0
2023-03-13 12:00:00,33.87,34.06,33.5,33.59,173043.0,32.6225,32.8055,32.2661,32.3528,173043.0
2023-03-13 12:30:00,33.6,33.73,33.31,33.72,132289.0,32.3625,32.4877,32.0831,32.478,132289.0
2023-03-13 13:00:00,33.72,34.2,33.65,34.08,164724.0,32.478,32.9404,32.4106,32.8248,164724.0
2023-03-13 13:30:00,34.09,34.45,34.09,34.38,172801.0,32.8344,33.1812,32.8344,33.1137,172801.0
2023-03-13 14:00:00,34.38,34.55,34.33,34.46,116589.0,33.1137,33.2775,33.0656,33.1908,116589.0
2023-03-13 14:30:00,34.46,34.54,34.33,34.48,140137.0,33.1908,33.2678,33.0656,33.21,140137.0
2023-03-13 15:00:00,34.49,34.52,34.26,34.42,235873.0,33.2197,33.2486,32.9981,33.1523,235873.0
2023-03-13 15:30:00,34.4,34.6,34.15,34.23,315661.0,33.133,33.3256,32.8922,32.9693,315661.0
2023-03-14 09:30:00,34.1,34.29,33.45,34.06,474680.0,32.844,33.027,32.218,32.8055,474680.0
2023-03-14 10:00:00,34.07,34.53,33.81,33.91,376996.0,32.8151,33.2582,32.5647,32.661,376996.0
2023-03-14 10:30:00,33.93,34.43,33.93,34.25,166848.0,32.6803,33.1619,32.6803,32.9885,166848.0
2023-03-14 11:00:00,34.24,34.71,34.14,34.64,113840.0,32.9789,33.4316,32.8826,33.3642,113840.0
2023-03-14 11:30:00,34.65,34.67,34.22,34.23,99077.0,33.3738,33.393,32.9596,32.9693,99077.0
2023-03-14 12:00:00,34.26,34.38,34.13,34.37,89836.0,32.9981,33.1137,32.8729,33.1041,89836.0
2023-03-14 12:30:00,34.39,34.56,34.35,34.53,63405.0,33.1234,33.2871,33.0848,33.2582,63405.0
2023-03-14 13:00:00,34.53,34.62,34.28,34.42,86884.0,33.2582,33.3449,33.0174,33.1523,86884.0
2023-03-14 13:30:00,34.43,34.5,34.35,34.35,43538.0,33.1619,33.2293,33.0848,33.0848,43538.0
2023-03-14 14:00:00,34.37,35.1,34.35,35.0,237000.0,33.1041,33.8072,33.0848,33.7109,237000.0
2023-03-14 14:30:00,34.97,34.97,34.56,34.57,89742.0,33.682,33.682,33.2871,33.2967,89742.0
2023-03-14 15:00:00,34.59,34.63,34.31,34.38,121786.0,33.316,33.3545,33.0463,33.1137,121786.0
2023-03-14 15:30:00,34.37,34.75,34.37,34.73,162182.0,33.1041,33.4701,33.1041,33.4508,162182.0
2023-03-15 09:30:00,35.93,35.97,34.35,35.25,684844.0,34.6066,34.6452,33.0848,33.9517,684844.0
2023-03-15 10:00:00,35.15,35.3,34.28,34.34,324212.0,33.8554,33.9998,33.0174,33.0752,324212.0
2023-03-15 10:30:00,34.33,34.76,34.28,34.42,231250.0,33.0656,33.4797,33.0174,33.1523,231250.0
2023-03-15 11:00:00,34.45,34.52,34.2,34.47,217957.0,33.1812,33.2486,32.9404,33.2004,217957.0
2023-03-15 11:30:00,34.49,34.56,33.83,34.14,221640.0,33.2197,33.2871,32.584,32.8826,221640.0
2023-03-15 12:00:00,34.13,34.48,33.93,34.45,136673.0,32.8729,33.21,32.6803,33.1812,136673.0
2023-03-15 12:30:00,34.43,34.61,34.36,34.5,103697.0,33.1619,33.3353,33.0945,33.2293,103697.0
2023-03-15 13:00:00,34.49,34.81,34.29,34.76,119393.0,33.2197,33.5279,33.027,33.4797,119393.0
2023-03-15 13:30:00,34.75,34.83,34.4,34.53,100300.0,33.4701,33.5472,33.133,33.2582,100300.0
2023-03-15 14:00:00,34.48,34.77,34.36,34.77,105829.0,33.21,33.4894,33.0945,33.4894,105829.0
2023-03-15 14:30:00,34.74,34.83,34.2,34.56,189236.0,33.4605,33.5472,32.9404,33.2871,189236.0
2023-03-15 15:00:00,34.53,34.67,34.27,34.48,93369.0,33.2582,33.393,33.0078,33.21,93369.0
2023-03-15 15:30:00,34.55,34.81,34.44,34.78,149753.0,33.2775,33.5279,33.1715,33.499,149753.0
2023-03-16 09:30:00,35.15,35.15,33.52,33.56,415381.0,33.8554,33.8554,32.2854,32.3239,415381.0
2023-03-16 10:00:00,33.56,34.07,33.48,33.58,205738.0,32.3239,32.8151,32.2469,32.3432,205738.0
2023-03-16 10:30:00,33.63,34.07,33.57,33.72,268090.0,32.3914,32.8151,32.3336,32.478,268090.0
2023-03-16 11:00:00,33.72,33.8,32.97,33.26,275423.0,32.478,32.5551,31.7557,32.035,275423.0
2023-03-16 11:30:00,33.26,33.43,32.79,33.3,195151.0,32.035,32.1987,31.5823,32.0735,195151.0
2023-03-16 12:00:00,33.29,33.53,33.12,33.34,172239.0,32.0639,32.295,31.9001,32.112,172239.0
2023-03-16 12:30:00,33.33,33.47,33.28,33.35,117614.0,32.1024,32.2372,32.0542,32.1217,117614.0
2023-03-16 13:00:00,33.34,33.72,33.31,33.54,141971.0,32.112,32.478,32.0831,32.3047,141971.0
2023-03-16 13:30:00,33.52,33.68,33.28,33.54,117880.0,32.2854,32.4395,32.0542,32.3047,117880.0
2023-03-16 14:00:00,33.53,33.79,33.51,33.67,90397.0,32.295,32.5455,32.2758,32.4299,90397.0
2023-03-16 14:30:00,33.66,33.84,33.59,33.75,98410.0,32.4202,32.5936,32.3528,32.5069,98410.0
2023-03-16 15:00:00,33.76,33.87,33.71,33.78,91642.0,32.5166,32.6225,32.4684,32.5358,91642.0
2023-03-16 15:30:00,33.79,34.4,33.74,34.32,233180.0,32.5455,33.133,32.4973,33.0559,233180.0
2023-03-17 09:30:00,35.66,35.76,34.84,35.66,537472.0,34.3466,34.4429,33.5568,34.3466,537472.0
2023-03-17 10:00:00,35.68,35.85,35.53,35.84,329230.0,34.3658,34.5296,34.2214,34.52,329230.0
2023-03-17 10:30:00,35.85,36.78,35.78,36.59,594989.0,34.5296,35.4253,34.4622,35.2423,594989.0
2023-03-17 11:00:00,36.6,37.05,36.6,36.87,554008.0,35.252,35.6854,35.252,35.512,554008.0
2023-03-17 11:30:00,36.9,37.36,36.88,37.32,358585.0,35.5409,35.984,35.5217,35.9454,358585.0
2023-03-17 12:00:00,37.34,37.34,36.7,36.71,291349.0,35.9647,35.9647,35.3483,35.3579,291349.0
2023-03-17 12:30:00,36.71,37.18,36.57,37.18,283693.0,35.3579,35.8106,35.2231,35.8106,283693.0
2023-03-17 13:00:00,37.16,37.73,37.13,37.72,319848.0,35.7913,36.3403,35.7624,36.3307,319848.0
2023-03-17 13:30:00,37.73,38.26,37.67,38.21,329798.0,36.3403,36.8508,36.2826,36.8027,329798.0
2023-03-17 14:00:00,38.21,38.73,38.19,38.53,446602.0,36.8027,37.3035,36.7834,37.1109,446602.0
2023-03-17 14:30:00,38.53,38.56,38.0,38.24,454225.0,37.1109,37.1398,36.6004,36.8316,454225.0
2023-03-17 15:00:00,38.26,38.38,38.09,38.23,329593.0,36.8508,36.9664,36.6871,36.8219,329593.0
2023-03-17 15:30:00,38.23,38.36,37.54,37.68,576175.0,36.8219,36.9471,36.1573,36.2922,576175.0
2023-03-20 09:30:00,38.71,39.47,38.32,39.06,985384.0,37.2842,38.0163,36.9086,37.6214,985384.0
2023-03-20 10:00:00,39.07,39.09,38.17,38.5,447641.0,37.631,37.6503,36.7641,37.082,447641.0
2023-03-20 10:30:00,38.52,38.88,38.37,38.64,200268.0,37.1012,37.448,36.9568,37.2168,200268.0
2023-03-20 11:00:00,38.66,38.67,38.1,38.34,162137.0,37.2361,37.2457,36.6967,36.9279,162137.0
2023-03-20 11:30:00,38.35,38.63,38.32,38.58,185540.0,36.9375,37.2072,36.9086,37.159,185540.0
2023-03-20 12:00:00,38.64,39.11,38.6,38.94,268239.0,37.2168,37.6695,37.1783,37.5058,268239.0
2023-03-20 12:30:00,38.91,39.02,38.68,38.72,149306.0,37.4769,37.5828,37.2554,37.2939,149306.0
2023-03-20 13:00:00,38.72,39.02,38.72,38.98,111284.0,37.2939,37.5828,37.2939,37.5443,111284.0
2023-03-20 13:30:00,38.97,39.05,38.84,38.88,93084.0,37.5347,37.6117,37.4095,37.448,93084.0
2023-03-20 14:00:00,38.84,39.01,38.74,39.01,82856.0,37.4095,37.5732,37.3131,37.5732,82856.0
2023-03-20 14:30:00,39.01,39.22,38.93,39.19,236634.0,37.5732,37.7755,37.4961,37.7466,236634.0
2023-03-20 15:00:00,39.21,39.23,38.81,38.94,243751.0,37.7658,37.7851,37.3806,37.5058,243751.0
2023-03-20 15:30:00,38.94,39.08,38.89,38.95,286448.0,37.5058,37.6406,37.4576,37.5154,286448.0
2023-03-21 09:30:00,37.64,37.7,35.99,36.03,818647.0,36.3069,36.3648,34.7154,34.7539,818647.0
2023-03-21 10:00:00,36.0,36.39,35.35,36.04,535886.0,34.725,35.1012,34.098,34.7636,535886.0
2023-03-21 10:30:00,36.02,36.49,35.8,36.3,274329.0,34.7443,35.1977,34.5321,35.0144,274329.0
2023-03-21 11:00:00,36.27,36.38,35.69,35.81,198980.0,34.9854,35.0916,34.426,34.5417,198980.0
2023-03-21 11:30:00,35.8,35.94,35.55,35.78,212261.0,34.5321,34.6671,34.2909,34.5128,212261.0
2023-03-21 12:00:00,35.8,35.85,35.48,35.51,186175.0,34.5321,34.5803,34.2234,34.2524,186175.0
2023-03-21 12:30:00,35.5,35.6,35.36,35.48,167021.0,34.2427,34.3392,34.1077,34.2234,167021.0
2023-03-21 13:00:00,35.48,35.58,35.26,35.33,156078.0,34.2234,34.3199,34.0112,34.0787,156078.0
2023-03-21 13:30:00,35.34,35.56,35.26,35.56,114156.0,34.0884,34.3006,34.0112,34.3006,114156.0
2023-03-21 14:00:00,35.59,35.97,35.59,35.71,169505.0,34.3295,34.6961,34.3295,34.4453,169505.0
2023-03-21 14:30:00,35.72,35.94,35.35,35.91,141349.0,34.4549,34.6671,34.098,34.6382,141349.0
2023-03-21 15:00:00,35.89,36.07,35.85,35.98,134297.0,34.6189,34.7925,34.5803,34.7057,134297.0
2023-03-21 15:30:00,36.0,36.31,35.92,36.13,293115.0,34.725,35.024,34.6478,34.8504,293115.0
2023-03-22 09:30:00,36.38,36.88,36.24,36.52,289881.0,35.0916,35.5738,34.9565,35.2266,289881.0
2023-03-22 10:00:00,36.55,37.09,36.49,36.84,230267.0,35.2555,35.7764,35.1977,35.5353,230267.0
2023-03-22 10:30:00,36.84,37.23,36.75,37.22,271867.0,35.5353,35.9114,35.4484,35.9018,271867.0
2023-03-22 11:00:00,37.18,37.37,37.01,37.02,197085.0,35.8632,36.0465,35.6992,35.7089,197085.0
2023-03-22 11:30:00,37.0,37.02,36.62,36.68,105809.0,35.6896,35.7089,35.3231,35.3809,105809.0
2023-03-22 12:00:00,36.73,36.78,36.48,36.63,79015.0,35.4292,35.4774,35.188,35.3327,79015.0
2023-03-22 12:30:00,36.61,36.82,36.53,36.76,66720.0,35.3134,35.516,35.2362,35.4581,66720.0
2023-03-22 13:00:00,36.78,36.91,36.57,36.87,82115.0,35.4774,35.6028,35.2748,35.5642,82115.0
2023-03-22 13:30:00,36.87,36.98,36.7,36.74,67468.0,35.5642,35.6703,35.4002,35.4388,67468.0
2023-03-22 14:00:00,36.78,38.26,36.75,37.75,521203.0,35.4774,36.905,35.4484,36.413,521203.0
2023-03-22 14:30:00,37.73,38.98,37.47,38.16,643810.0,36.3937,37.5995,36.1429,36.8085,643810.0
2023-03-22 15:00:00,38.15,38.31,37.16,38.23,387018.0,36.7989,36.9532,35.8439,36.876,387018.0
2023-03-22 15:30:00,38.24,38.28,37.41,37.42,243139.0,36.8857,36.9243,36.0851,36.0947,243139.0
2023-03-23 09:30:00,38.29,39.03,37.72,39.0,609871.0,36.9339,37.6477,36.3841,37.6188,609871.0
2023-03-23 10:00:00,39.02,39.53,38.88,39.45,560446.0,37.6381,38.13,37.503,38.0528,560446.0
2023-03-23 10:30:00,39.46,39.48,39.1,39.13,249687.0,38.0625,38.0818,37.7152,37.7442,249687.0
2023-03-23 11:00:00,39.08,39.73,39.06,39.62,242911.0,37.6959,38.3229,37.6766,38.2168,242911.0
2023-03-23 11:30:00,39.61,39.95,39.42,39.45,223157.0,38.2072,38.5351,38.0239,38.0528,223157.0
2023-03-23 12:00:00,39.45,39.98,39.32,39.87,194373.0,38.0528,38.5641,37.9274,38.4579,194373.0
2023-03-23 12:30:00,39.86,40.08,39.66,39.67,233612.0,38.4483,38.6605,38.2554,38.265,233612.0
2023-03-23 13:00:00,39.66,39.73,39.3,39.46,161535.0,38.2554,38.3229,37.9081,38.0625,161535.0
2023-03-23 13:30:00,39.48,39.9,39.47,39.85,214860.0,38.0818,38.4869,38.0721,38.4387,214860.0
2023-03-23 14:00:00,39.88,40.28,39.84,39.9,267829.0,38.4676,38.8534,38.429,38.4869,267829.0
2023-03-23 14:30:00,39.89,39.95,38.95,39.12,274344.0,38.4772,38.5351,37.5705,37.7345,274344.0
2023-03-23 15:00:00,39.09,39.48,38.8,39.21,233757.0,37.7056,38.0818,37.4258,37.8213,233757.0
2023-03-23 15:30:00,39.2,39.48,39.11,39.25,235639.0,37.8117,38.0818,37.7249,37.8599,235639.0
2023-03-24 09:30:00,39.7,40.05,38.91,38.96,480993.0,38.294,38.6316,37.5319,37.5802,480993.0
2023-03-24 10:00:00,38.94,39.77,38.81,39.5,273859.0,37.5609,38.3615,37.4355,38.1011,273859.0
2023-03-24 10:30:00,39.5,39.96,39.36,39.86,205693.0,38.1011,38.5448,37.966,38.4483,205693.0
2023-03-24 11:00:00,39.86,40.07,39.51,39.96,203507.0,38.4483,38.6509,38.1107,38.5448,203507.0
2023-03-24 11:30:00,39.98,40.43,39.94,40.26,223143.0,38.5641,38.9981,38.5255,38.8341,223143.0
2023-03-24 12:00:00,40.23,40.43,40.11,40.18,132358.0,38.8052,38.9981,38.6894,38.757,132358.0
2023-03-24 12:30:00,40.16,40.52,40.16,40.42,110418.0,38.7377,39.0849,38.7377,38.9885,110418.0
2023-03-24 13:00:00,40.43,40.46,39.65,39.77,154331.0,38.9981,39.0271,38.2457,38.3615,154331.0
2023-03-24 13:30:00,39.78,39.79,39.4,39.6,194942.0,38.3711,38.3808,38.0046,38.1975,194942.0
2023-03-24 14:00:00,39.59,39.7,39.37,39.55,85812.0,38.1879,38.294,37.9757,38.1493,85812.0
2023-03-24 14:30:00,39.59,39.85,39.57,39.67,96909.0,38.1879,38.4387,38.1686,38.265,96909.0
2023-03-24 15:00:00,39.68,39.88,39.57,39.88,82572.0,38.2747,38.4676,38.1686,38.4676,82572.0
2023-03-24 15:30:00,39.87,39.93,39.65,39.85,175168.0,38.4579,38.5158,38.2457,38.4387,175168.0
2023-03-27 09:30:00,38.22,38.77,37.88,38.77,593077.0,36.8664,37.3969,36.5384,37.3969,593077.0
2023-03-27 10:00:00,38.8,39.33,38.56,39.25,338124.0,37.4258,37.9371,37.1943,37.8599,338124.0
2023-03-27 10:30:00,39.27,39.36,39.02,39.21,197575.0,37.8792,37.966,37.6381,37.8213,197575.0
2023-03-27 11:00:00,39.2,39.46,39.08,39.38,128360.0,37.8117,38.0625,37.6959,37.9853,128360.0
2023-03-27 11:30:00,39.35,39.59,39.2,39.5,149982.0,37.9564,38.1879,37.8117,38.1011,149982.0
2023-03-27 12:00:00,39.51,39.77,39.5,39.6,129404.0,38.1107,38.3615,38.1011,38.1975,129404.0
2023-03-27 12:30:00,39.6,39.83,39.45,39.56,117539.0,38.1975,38.4194,38.0528,38.1589,117539.0
2023-03-27 13:00:00,39.58,39.66,39.3,39.51,180979.0,38.1782,38.2554,37.9081,38.1107,180979.0
2023-03-27 13:30:00,39.5,39.53,39.33,39.39,69589.0,38.1011,38.13,37.9371,37.9949,69589.0
2023-03-27 14:00:00,39.4,39.47,39.22,39.28,60151.0,38.0046,38.0721,37.831,37.8888,60151.0
2023-03-27 14:30:00,39.31,39.73,39.31,39.7,77351.0,37.9178,38.3229,37.9178,38.294,77351.0
2023-03-27 15:00:00,39.67,39.8,39.62,39.71,90067.0,38.265,38.3904,38.2168,38.3036,90067.0
2023-03-27 15:30:00,39.7,39.88,39.6,39.83,103997.0,38.294,38.4676,38.1975,38.4194,103997.0
2023-03-28 09:30:00,40.3,40.34,39.58,39.8,377370.0,38.8727,38.9113,38.1782,38.3904,377370.0
2023-03-28 10:00:00,39.82,40.32,39.61,40.23,165810.0,38.4097,38.892,38.2072,38.8052,165810.0
2023-03-28 10:30:00,40.2,40.7,40.2,40.68,242905.0,38.7763,39.2586,38.7763,39.2393,242905.0
2023-03-28 11:00:00,40.69,40.98,40.67,40.72,206228.0,39.2489,39.5286,39.2296,39.2778,206228.0
2023-03-28 11:30:00,40.71,41.21,40.67,41.03,170867.0,39.2682,39.7505,39.2296,39.5769,170867.0
2023-03-28 12:00:00,41.04,41.18,40.77,40.96,139004.0,39.5865,39.7216,39.3261,39.5093,139004.0
2023-03-28 12:30:00,40.97,41.19,40.92,41.16,137017.0,39.519,39.7312,39.4708,39.7023,137017.0
2023-03-28 13:00:00,41.14,41.41,41.12,41.3,229016.0,39.683,39.9434,39.6637,39.8373,229016.0
2023-03-28 13:30:00,41.3,41.66,41.3,41.52,159472.0,39.8373,40.1846,39.8373,40.0495,159472.0
2023-03-28 14:00:00,41.49,41.52,41.26,41.33,97375.0,40.0206,40.0495,39.7987,39.8662,97375.0
2023-03-28 14:30:00,41.32,41.72,41.24,41.62,131017.0,39.8566,40.2424,39.7794,40.146,131017.0
2023-03-28 15:00:00,41.66,41.83,41.61,41.71,131243.0,40.1846,40.3485,40.1363,40.2328,131243.0
2023-03-28 15:30:00,41.71,41.89,41.61,41.81,209559.0,40.2328,40.4064,40.1363,40.3292,209559.0
2023-03-29 09:30:00,40.94,41.59,40.67,41.48,486462.0,39.4901,40.117,39.2296,40.0109,486462.0
2023-03-29 10:00:00,41.47,41.58,41.14,41.46,191675.0,40.0013,40.1074,39.683,39.9916,191675.0
2023-03-29 10:30:00,41.51,41.97,41.47,41.65,208931.0,40.0399,40.4836,40.0013,40.1749,208931.0
2023-03-29 11:00:00,41.64,41.66,40.96,41.23,241443.0,40.1653,40.1846,39.5093,39.7698,241443.0
2023-03-29 11:30:00,41.23,41.41,40.97,40.97,138318.0,39.7698,39.9434,39.519,39.519,138318.0
2023-03-29 12:00:00,41.0,41.15,40.71,40.77,131555.0,39.5479,39.6926,39.2682,39.3261,131555.0
2023-03-29 12:30:00,40.77,41.17,40.75,41.09,69191.0,39.3261,39.7119,39.3068,39.6347,69191.0
2023-03-29 13:00:00,41.13,41.18,40.79,40.98,56784.0,39.6733,39.7216,39.3454,39.5286,56784.0
2023-03-29 13:30:00,40.98,41.2,40.97,41.15,32554.0,39.5286,39.7408,39.519,39.6926,32554.0
2023-03-29 14:00:00,41.15,41.27,41.04,41.16,31074.0,39.6926,39.8084,39.5865,39.7023,31074.0
2023-03-29 14:30:00,41.19,41.21,41.01,41.14,36790.0,39.7312,39.7505,39.5576,39.683,36790.0
2023-03-29 15:00:00,41.12,41.26,41.02,41.09,77005.0,39.6637,39.7987,39.5672,39.6347,77005.0
2023-03-29 15:30:00,41.09,41.22,40.96,41.09,110692.0,39.6347,39.7601,39.5093,39.6347,110692.0
2023-03-30 09:30:00,41.89,42.1,41.33,41.61,275581.0,40.4064,40.609,39.8662,40.1363,275581.0
2023-03-30 10:00:00,41.54,41.87,41.27,41.57,160952.0,40.0688,40.3871,39.8084,40.0977,160952.0
2023-03-30 10:30:00,41.53,41.98,41.48,41.94,190294.0,40.0592,40.4932,40.0109,40.4546,190294.0
2023-03-30 11:00:00,41.97,42.36,41.81,42.18,253097.0,40.4836,40.8598,40.3292,40.6861,253097.0
2023-03-30 11:30:00,42.23,42.31,41.92,42.09,187106.0,40.7344,40.8115,40.4353,40.5993,187106.0
2023-03-30 12:00:00,42.09,42.43,42.06,42.36,163239.0,40.5993,40.9273,40.5704,40.8598,163239.0
2023-03-30 12:30:00,42.37,42.59,42.27,42.56,124699.0,40.8694,41.0816,40.773,41.0527,124699.0
2023-03-30 13:00:00,42.57,42.57,41.99,42.04,97945.0,41.0623,41.0623,40.5029,40.5511,97945.0
2023-03-30 13:30:00,42.06,42.16,41.86,41.93,106971.0,40.5704,40.6668,40.3775,40.445,106971.0
2023-03-30 14:00:00,41.94,42.27,41.88,42.26,106514.0,40.4546,40.773,40.3968,40.7633,106514.0
2023-03-30 14:30:00,42.24,42.28,42.0,42.26,88567.0,40.744,40.7826,40.5125,40.7633,88567.0
2023-03-30 15:00:00,42.26,42.32,42.07,42.29,107020.0,40.7633,40.8212,40.58,40.7922,107020.0
2023-03-30 15:30:00,42.28,42.42,42.22,42.28,180689.0,40.7826,40.9176,40.7247,40.7826,180689.0
2023-03-31 09:30:00,42.62,42.84,42.26,42.63,250196.0,41.1106,41.3228,40.7633,41.1202,250196.0
2023-03-31 10:00:00,42.75,42.75,42.18,42.36,134593.0,41.236,41.236,40.6861,40.8598,134593.0
2023-03-31 10:30:00,42.35,42.64,42.06,42.39,178387.0,40.8501,41.1298,40.5704,40.8887,178387.0
2023-03-31 11:00:00,42.36,42.51,42.21,42.41,88889.0,40.8598,41.0045,40.7151,40.908,88889.0
2023-03-31 11:30:00,42.45,42.48,42.33,42.36,32213.0,40.9466,40.9755,40.8308,40.8598,32213.0
2023-03-31 12:00:00,42.37,42.37,42.06,42.1,68850.0,40.8694,40.8694,40.5704,40.609,68850.0
2023-03-31 12:30:00,42.1,42.16,41.82,41.94,108558.0,40.609,40.6668,40.3389,40.4546,108558.0
2023-03-31 13:00:00,41.92,41.92,41.3,41.3,152600.0,40.4353,40.4353,39.8373,39.8373,152600.0
2023-03-31 13:30:00,41.32,41.46,41.18,41.25,98504.0,39.8566,39.9916,39.7216,39.7891,98504.0
2023-03-31 14:00:00,41.25,41.48,41.25,41.42,68291.0,39.7891,40.0109,39.7891,39.9531,68291.0
2023-03-31 14:30:00,41.44,41.9,41.42,41.85,108341.0,39.9723,40.4161,39.9531,40.3678,108341.0
2023-03-31 15:00:00,41.83,41.93,41.74,41.83,78242.0,40.3485,40.445,40.2617,40.3485,78242.0
2023-03-31 15:30:00,41.84,42.05,41.63,41.99,106935.0,40.3582,40.5607,40.1556,40.5029,106935.0
2023-04-03 09:30:00,42.29,42.29,41.55,41.93,354557.0,40.7922,40.7922,40.0785,40.445,354557.0
2023-04-03 10:00:00,41.94,43.45,41.94,43.43,370164.0,40.4546,41.9112,40.4546,41.8919,370164.0
2023-04-03 10:30:00,43.47,43.54,43.01,43.31,260755.0,41.9305,41.998,41.4867,41.7761,260755.0
2023-04-03 11:00:00,43.33,43.78,43.1,43.72,194127.0,41.7954,42.2295,41.5736,42.1716,194127.0
2023-04-03 11:30:00,43.71,44.18,43.7,44.1,220393.0,42.162,42.6153,42.1523,42.5381,220393.0
2023-04-03 12:00:00,44.09,44.27,44.02,44.23,147365.0,42.5285,42.7021,42.461,42.6635,147365.0
2023-04-03 12:30:00,44.23,44.27,43.67,43.71,106044.0,42.6635,42.7021,42.1234,42.162,106044.0
2023-04-03 13:00:00,43.7,43.7,43.22,43.27,124922.0,42.1523,42.1523,41.6893,41.7375,124922.0
2023-04-03 13:30:00,43.3,43.46,43.21,43.38,85626.0,41.7665,41.9208,41.6797,41.8436,85626.0
2023-04-03 14:00:00,43.38,43.46,43.23,43.35,134620.0,41.8436,41.9208,41.699,41.8147,134620.0
2023-04-03 14:30:00,43.35,43.36,43.05,43.08,89627.0,41.8147,41.8243,41.5253,41.5543,89627.0
2023-04-03 15:00:00,43.07,43.73,43.05,43.65,152594.0,41.5446,42.1812,41.5253,42.1041,152594.0
2023-04-03 15:30:00,43.64,43.93,43.58,43.66,292045.0,42.0944,42.3742,42.0366,42.1137,292045.0
2023-04-04 09:30:00,43.86,44.07,43.29,43.48,308422.0,42.3066,42.5092,41.7568,41.9401,308422.0
2023-04-04 10:00:00,43.53,45.89,43.47,45.68,699131.0,41.9883,44.2647,41.9305,44.0622,699131.0
2023-04-04 10:30:00,45.69,46.54,45.61,45.9,559078.0,44.0718,44.8917,43.9947,44.2744,559078.0
2023-04-04 11:00:00,45.97,46.35,45.83,46.0,269590.0,44.3419,44.7085,44.2069,44.3708,269590.0
2023-04-04 11:30:00,46.05,46.36,45.93,46.29,208307.0,44.4191,44.7181,44.3033,44.6506,208307.0
2023-04-04 12:00:00,46.21,46.77,46.21,46.47,305468.0,44.5734,45.1136,44.5734,44.8242,305468.0
2023-04-04 12:30:00,46.43,46.79,46.4,46.65,159421.0,44.7856,45.1329,44.7567,44.9978,159421.0
2023-04-04 13:00:00,46.66,46.78,46.46,46.7,89183.0,45.0075,45.1232,44.8146,45.0461,89183.0
2023-04-04 13:30:00,46.71,46.88,46.38,46.53,108806.0,45.0557,45.2197,44.7374,44.8821,108806.0
2023-04-04 14:00:00,46.56,46.82,46.55,46.73,167233.0,44.911,45.1618,44.9014,45.075,167233.0
2023-04-04 14:30:00,46.75,46.89,46.6,46.68,107062.0,45.0943,45.2293,44.9496,45.0268,107062.0
2023-04-04 15:00:00,46.69,46.87,46.49,46.61,95476.0,45.0364,45.21,44.8435,44.9592,95476.0
2023-04-04 15:30:00,46.62,46.73,46.34,46.57,203584.0,44.9689,45.075,44.6988,44.9207,203584.0
2023-04-05 09:30:00,47.6,48.05,46.62,46.67,576539.0,45.9142,46.3482,44.9689,45.0171,576539.0
2023-04-05 10:00:00,46.72,47.79,46.18,46.55,484250.0,45.0653,46.0975,44.5445,44.9014,484250.0
2023-04-05 10:30:00,46.48,46.56,45.69,46.13,379300.0,44.8338,44.911,44.0718,44.4962,379300.0
2023-04-05 11:00:00,46.15,46.44,46.04,46.15,142965.0,44.5155,44.7953,44.4094,44.5155,142965.0
2023-04-05 11:30:00,46.19,46.85,45.95,46.82,172856.0,44.5541,45.1907,44.3226,45.1618,172856.0
2023-04-05 12:00:00,46.82,47.22,46.79,46.87,215787.0,45.1618,45.5476,45.1329,45.21,215787.0
2023-04-05 12:30:00,46.86,46.95,46.57,46.61,70191.0,45.2004,45.2872,44.9207,44.9592,70191.0
2023-04-05 13:00:00,46.63,46.81,46.5,46.69,86564.0,44.9785,45.1522,44.8531,45.0364,86564.0
2023-04-05 13:30:00,46.72,46.83,46.42,46.61,91798.0,45.0653,45.1715,44.776,44.9592,91798.0
2023-04-05 14:00:00,46.65,46.88,46.63,46.72,83143.0,44.9978,45.2197,44.9785,45.0653,83143.0
2023-04-05 14:30:00,46.78,47.08,46.78,47.04,70417.0,45.1232,45.4126,45.1232,45.374,70417.0
2023-04-05 15:00:00,47.05,47.06,46.69,46.91,68627.0,45.3837,45.3933,45.0364,45.2486,68627.0
2023-04-05 15:30:00,46.92,47.09,46.86,46.94,169401.0,45.2583,45.4222,45.2004,45.2776,169401.0
2023-04-06 09:30:00,46.55,47.07,45.47,45.71,404853.0,44.9014,45.403,43.8596,44.0911,404853.0
2023-04-06 10:00:00,45.79,46.39,45.56,46.39,219786.0,44.1683,44.747,43.9464,44.747,219786.0
2023-04-06 10:30:00,46.32,46.76,46.32,46.73,124915.0,44.6795,45.1039,44.6795,45.075,124915.0
2023-04-06 11:00:00,46.73,46.77,46.35,46.5,99073.0,45.075,45.1136,44.7085,44.8531,99073.0
2023-04-06 11:30:00,46.58,47.15,46.57,47.04,119599.0,44.9303,45.4801,44.9207,45.374,119599.0
2023-04-06 12:00:00,47.03,47.49,47.02,47.36,103432.0,45.3644,45.8081,45.3547,45.6827,103432.0
2023-04-06 12:30:00,47.36,47.38,47.13,47.24,73214.0,45.6827,45.702,45.4608,45.5669,73214.0
2023-04-06 13:00:00,47.23,47.28,46.95,47.19,67670.0,45.5573,45.6055,45.2872,45.5187,67670.0
2023-04-06 13:30:00,47.21,47.29,47.09,47.14,96265.0,45.538,45.6152,45.4222,45.4705,96265.0
2023-04-06 14:00:00,47.16,47.33,47.08,47.09,81183.0,45.4898,45.6537,45.4126,45.4222,81183.0
2023-04-06 14:30:00,47.08,47.29,47.07,47.19,43209.0,45.4126,45.6152,45.403,45.5187,43209.0
2023-04-06 15:00:00,47.19,47.19,46.94,47.01,88626.0,45.5187,45.5187,45.2776,45.3451,88626.0
2023-04-06 15:30:00,47.01,47.32,46.91,47.29,159442.0,45.3451,45.6441,45.2486,45.6152,159442.0
2023-04-10 09:30:00,45.96,46.12,45.2,45.68,381803.0,44.3323,44.4866,43.5992,44.0622,381803.0
2023-04-10 10:00:00,45.68,46.02,45.52,45.7,125404.0,44.0622,44.3901,43.9078,44.0815,125404.0
2023-04-10 10:30:00,45.66,45.9,45.45,45.65,162767.0,44.0429,44.2744,43.8403,44.0332,162767.0
2023-04-10 11:00:00,45.7,46.18,45.67,46.1,166266.0,44.0815,44.5445,44.0525,44.4673,166266.0
2023-04-10 11:30:00,46.18,46.21,45.79,45.84,85845.0,44.5445,44.5734,44.1683,44.2165,85845.0
2023-04-10 12:00:00,45.8,45.83,45.33,45.34,180625.0,44.1779,44.2069,43.7246,43.7342,180625.0
2023-04-10 12:30:00,45.34,45.8,45.34,45.74,114264.0,43.7342,44.1779,43.7342,44.1201,114264.0
2023-04-10 13:00:00,45.74,45.82,45.61,45.79,88645.0,44.1201,44.1972,43.9947,44.1683,88645.0
2023-04-10 13:30:00,45.83,45.87,45.67,45.76,63839.0,44.2069,44.2455,44.0525,44.1393,63839.0
2023-04-10 14:00:00,45.75,45.75,45.46,45.65,51605.0,44.1297,44.1297,43.85,44.0332,51605.0
2023-04-10 14:30:00,45.66,46.0,45.63,45.96,70293.0,44.0429,44.3708,44.014,44.3323,70293.0
2023-04-10 15:00:00,46.0,46.04,45.82,45.98,62081.0,44.3708,44.4094,44.1972,44.3516,62081.0
2023-04-10 15:30:00,46.01,46.15,45.92,46.0,122984.0,44.3805,44.5155,44.2937,44.3708,122984.0
2023-04-11 09:30:00,46.97,48.5,46.88,48.48,482440.0,45.3065,46.7823,45.2197,46.763,482440.0
2023-04-11 10:00:00,48.47,48.86,48.15,48.81,537654.0,46.7534,47.1296,46.4447,47.0813,537654.0
2023-04-11 10:30:00,48.79,48.82,48.13,48.33,255516.0,47.062,47.091,46.4254,46.6183,255516.0
2023-04-11 11:00:00,48.29,48.89,48.22,48.68,202074.0,46.5797,47.1585,46.5122,46.9559,202074.0
2023-04-11 11:30:00,48.68,48.84,48.62,48.65,110626.0,46.9559,47.1103,46.8981,46.927,110626.0
2023-04-11 12:00:00,48.61,48.76,48.52,48.59,130614.0,46.8884,47.0331,46.8016,46.8691,130614.0
2023-04-11 12:30:00,48.57,48.57,48.19,48.3,96248.0,46.8498,46.8498,46.4833,46.5894,96248.0
2023-04-11 13:00:00,48.29,48.34,47.75,47.89,263703.0,46.5797,46.628,46.0589,46.1939,263703.0
2023-04-11 13:30:00,47.89,48.2,47.88,48.17,72607.0,46.1939,46.4929,46.1843,46.464,72607.0
2023-04-11 14:00:00,48.16,48.21,47.95,47.97,90653.0,46.4543,46.5026,46.2518,46.2711,90653.0
2023-04-11 14:30:00,47.97,48.15,47.92,47.94,105039.0,46.2711,46.4447,46.2228,46.2421,105039.0
2023-04-11 15:00:00,47.97,48.19,47.86,48.14,69316.0,46.2711,46.4833,46.165,46.4351,69316.0
2023-04-11 15:30:00,48.15,48.15,47.55,47.7,191874.0,46.4447,46.4447,45.866,46.0106,191874.0
2023-04-12 09:30:00,49.03,49.47,47.31,47.81,600195.0,47.2935,47.718,45.6345,46.1167,600195.0
2023-04-12 10:00:00,47.84,48.65,47.58,48.43,260091.0,46.1457,46.927,45.8949,46.7148,260091.0
2023-04-12 10:30:00,48.46,48.46,47.55,48.0,191168.0,46.7437,46.7437,45.866,46.3,191168.0
2023-04-12 11:00:00,48.12,48.37,47.89,48.36,137512.0,46.4158,46.6569,46.1939,46.6473,137512.0
2023-04-12 11:30:00,48.36,48.36,47.9,47.92,90891.0,46.6473,46.6473,46.2036,46.2228,90891.0
2023-04-12 12:00:00,47.88,48.22,47.87,48.06,38319.0,46.1843,46.5122,46.1746,46.3579,38319.0
2023-04-12 12:30:00,48.07,48.21,47.92,48.11,33487.0,46.3675,46.5026,46.2228,46.4061,33487.0
2023-04-12 13:00:00,48.16,48.56,48.04,48.56,166242.0,46.4543,46.8402,46.3386,46.8402,166242.0
2023-04-12 13:30:00,48.55,48.68,48.44,48.65,80613.0,46.8305,46.9559,46.7244,46.927,80613.0
2023-04-12 14:00:00,48.6,48.79,48.35,48.37,74359.0,46.8788,47.062,46.6376,46.6569,74359.0
2023-04-12 14:30:00,48.41,48.59,48.23,48.56,89929.0,46.6955,46.8691,46.5219,46.8402,89929.0
2023-04-12 15:00:00,48.55,48.7,48.34,48.36,50635.0,46.8305,46.9752,46.628,46.6473,50635.0
2023-04-12 15:30:00,48.32,48.63,48.28,48.56,154112.0,46.6087,46.9077,46.5701,46.8402,154112.0
2023-04-13 09:30:00,50.13,51.45,50.08,51.45,758120.0,48.3546,49.6278,48.3063,49.6278,758120.0
2023-04-13 10:00:00,51.45,51.63,50.97,51.05,308226.0,49.6278,49.8015,49.1648,49.242,308226.0
2023-04-13 10:30:00,51.03,51.09,50.07,50.39,407707.0,49.2227,49.2806,48.2967,48.6054,407707.0
2023-04-13 11:00:00,50.42,51.24,50.42,51.22,128021.0,48.6343,49.4253,48.6343,49.406,128021.0
2023-04-13 11:30:00,51.23,51.35,50.88,50.98,78652.0,49.4156,49.5314,49.078,49.1745,78652.0
2023-04-13 12:00:00,50.95,50.95,50.55,50.74,89695.0,49.1455,49.1455,48.7597,48.943,89695.0
2023-04-13 12:30:00,50.74,51.24,50.69,51.23,76397.0,48.943,49.4253,48.8947,49.4156,76397.0
2023-04-13 13:00:00,51.24,51.33,50.92,51.1,81571.0,49.4253,49.5121,49.1166,49.2902,81571.0
2023-04-13 13:30:00,51.1,51.76,51.09,51.75,150847.0,49.2902,49.9268,49.2806,49.9172,150847.0
2023-04-13 14:00:00,51.74,51.86,51.59,51.71,110866.0,49.9076,50.0233,49.7629,49.8786,110866.0
2023-04-13 14:30:00,51.68,51.72,51.19,51.46,196045.0,49.8497,49.8883,49.377,49.6375,196045.0
2023-04-13 15:00:00,51.45,51.46,51.21,51.31,125642.0,49.6278,49.6375,49.3963,49.4928,125642.0
2023-04-13 15:30:00,51.33,51.57,51.12,51.12,201919.0,49.5121,49.7436,49.3095,49.3095,201919.0
2023-04-14 09:30:00,49.94,50.37,49.44,49.65,425253.0,48.1713,48.5861,47.689,47.8916,425253.0
2023-04-14 10:00:00,49.58,49.6,47.86,48.18,493409.0,47.8241,47.8433,46.165,46.4736,493409.0
2023-04-14 10:30:00,48.17,48.18,46.95,47.36,406051.0,46.464,46.4736,45.2872,45.6827,406051.0
2023-04-14 11:00:00,47.39,48.1,46.97,47.75,256510.0,45.7116,46.3965,45.3065,46.0589,256510.0
2023-04-14 11:30:00,47.77,48.0,47.5,47.57,142944.0,46.0782,46.3,45.8177,45.8852,142944.0
2023-04-14 12:00:00,47.62,47.91,47.4,47.76,131409.0,45.9335,46.2132,45.7213,46.0685,131409.0
2023-04-14 12:30:00,47.78,48.52,47.62,48.38,148620.0,46.0878,46.8016,45.9335,46.6666,148620.0
2023-04-14 13:00:00,48.41,48.8,48.37,48.45,186056.0,46.6955,47.0717,46.6569,46.7341,186056.0
2023-04-14 13:30:00,48.4,48.61,48.21,48.6,69227.0,46.6858,46.8884,46.5026,46.8788,69227.0
2023-04-14 14:00:00,48.62,48.76,48.55,48.67,95908.0,46.8981,47.0331,46.8305,46.9463,95908.0
2023-04-14 14:30:00,48.68,48.95,48.49,48.83,119821.0,46.9559,47.2164,46.7727,47.1006,119821.0
2023-04-14 15:00:00,48.83,48.88,48.58,48.72,64014.0,47.1006,47.1488,46.8595,46.9945,64014.0
2023-04-14 15:30:00,48.73,48.98,48.64,48.95,171310.0,47.0042,47.2453,46.9173,47.2164,171310.0
2023-04-17 09:30:00,47.89,48.19,46.48,47.03,434223.0,46.1939,46.4833,44.8338,45.3644,434223.0
2023-04-17 10:00:00,47.03,47.49,46.7,46.78,211597.0,45.3644,45.8081,45.0461,45.1232,211597.0
2023-04-17 10:30:00,46.76,46.77,46.1,46.66,224767.0,45.1039,45.1136,44.4673,45.0075,224767.0
2023-04-17 11:00:00,46.7,47.32,46.69,47.31,169048.0,45.0461,45.6441,45.0364,45.6345,169048.0
2023-04-17 11:30:00,47.3,47.36,46.8,46.88,106859.0,45.6248,45.6827,45.1425,45.2197,106859.0
2023-04-17 12:00:00,46.88,46.88,46.42,46.45,117384.0,45.2197,45.2197,44.776,44.8049,117384.0
2023-04-17 12:30:00,46.46,46.8,46.39,46.73,125103.0,44.8146,45.1425,44.747,45.075,125103.0
2023-04-17 13:00:00,46.71,47.03,46.69,46.87,78900.0,45.0557,45.3644,45.0364,45.21,78900.0
2023-04-17 13:30:00,46.9,47.06,46.7,46.79,82528.0,45.239,45.3933,45.0461,45.1329,82528.0
2023-04-17 14:00:00,46.77,46.79,46.59,46.65,37391.0,45.1136,45.1329,44.94,44.9978,37391.0
2023-04-17 14:30:00,46.68,46.95,46.68,46.78,104398.0,45.0268,45.2872,45.0268,45.1232,104398.0
2023-04-17 15:00:00,46.77,46.88,46.66,46.74,111219.0,45.1136,45.2197,45.0075,45.0846,111219.0
2023-04-17 15:30:00,46.75,46.89,46.63,46.79,170415.0,45.0943,45.2293,44.9785,45.1329,170415.0
2023-04-18 09:30:00,47.11,48.0,47.0,47.99,351058.0,45.4415,46.3,45.3354,46.2904,351058.0
2023-04-18 10:00:00,48.0,49.17,47.9,48.58,254218.0,46.3,47.4286,46.2036,46.8595,254218.0
2023-04-18 10:30:00,48.47,48.99,48.38,48.65,136553.0,46.7534,47.255,46.6666,46.927,136553.0
2023-04-18 11:00:00,48.65,48.79,48.39,48.46,112214.0,46.927,47.062,46.6762,46.7437,112214.0
2023-04-18 11:30:00,48.45,48.55,48.0,48.15,94925.0,46.7341,46.8305,46.3,46.4447,94925.0
2023-04-18 12:00:00,48.16,48.18,47.95,47.99,67905.0,46.4543,46.4736,46.2518,46.2904,67905.0
2023-04-18 12:30:00,48.0,48.08,47.71,47.8,43343.0,46.3,46.3772,46.0203,46.1071,43343.0
2023-04-18 13:00:00,47.8,47.98,47.67,47.91,61436.0,46.1071,46.2807,45.9817,46.2132,61436.0
2023-04-18 13:30:00,47.92,47.98,47.59,47.61,48956.0,46.2228,46.2807,45.9045,45.9238,48956.0
2023-04-18 14:00:00,47.63,47.67,47.41,47.5,135310.0,45.9431,45.9817,45.7309,45.8177,135310.0
2023-04-18 14:30:00,47.51,47.58,47.32,47.51,63913.0,45.8274,45.8949,45.6441,45.8274,63913.0
2023-04-18 15:00:00,47.5,47.65,47.39,47.52,136532.0,45.8177,45.9624,45.7116,45.837,136532.0
2023-04-18 15:30:00,47.49,47.59,47.4,47.49,124457.0,45.8081,45.9045,45.7213,45.8081,124457.0
2023-04-19 09:30:00,45.65,46.79,45.45,46.34,457650.0,44.0332,45.1329,43.8403,44.6988,457650.0
2023-04-19 10:00:00,46.38,46.84,46.16,46.57,162082.0,44.7374,45.1811,44.5252,44.9207,162082.0
2023-04-19 10:30:00,46.62,46.96,46.33,46.73,141660.0,44.9689,45.2968,44.6892,45.075,141660.0
2023-04-19 11:00:00,46.77,46.79,46.52,46.67,88703.0,45.1136,45.1329,44.8724,45.0171,88703.0
2023-04-19 11:30:00,46.69,46.73,46.14,46.24,119656.0,45.0364,45.075,44.5059,44.6023,119656.0
2023-04-19 12:00:00,46.2,46.52,46.01,46.48,129815.0,44.5638,44.8724,44.3805,44.8338,129815.0
2023-04-19 12:30:00,46.45,46.7,46.4,46.67,93148.0,44.8049,45.0461,44.7567,45.0171,93148.0
2023-04-19 13:00:00,46.66,46.66,46.27,46.46,64131.0,45.0075,45.0075,44.6313,44.8146,64131.0
2023-04-19 13:30:00,46.46,46.54,46.22,46.36,47834.0,44.8146,44.8917,44.5831,44.7181,47834.0
2023-04-19 14:00:00,46.41,46.48,45.87,45.89,123016.0,44.7663,44.8338,44.2455,44.2647,123016.0
2023-04-19 14:30:00,45.87,45.98,45.77,45.85,118118.0,44.2455,44.3516,44.149,44.2262,118118.0
2023-04-19 15:00:00,45.87,46.17,45.83,45.94,96603.0,44.2455,44.5348,44.2069,44.313,96603.0
2023-04-19 15:30:00,45.94,46.15,45.85,46.14,143034.0,44.313,44.5155,44.2262,44.5059,143034.0
2023-04-20 09:30:00,46.76,47.0,46.05,46.18,234827.0,45.1039,45.3354,44.4191,44.5445,234827.0
2023-04-20 10:00:00,46.22,47.62,46.21,46.83,294365.0,44.5831,45.9335,44.5734,45.1715,294365.0
2023-04-20 10:30:00,46.8,47.01,46.36,46.53,128840.0,45.1425,45.3451,44.7181,44.8821,128840.0
2023-04-20 11:00:00,46.56,46.58,46.06,46.39,124946.0,44.911,44.9303,44.4287,44.747,124946.0
2023-04-20 11:30:00,46.44,46.65,46.26,46.45,87836.0,44.7953,44.9978,44.6216,44.8049,87836.0
2023-04-20 12:00:00,46.4,46.52,46.3,46.36,55033.0,44.7567,44.8724,44.6602,44.7181,55033.0
2023-04-20 12:30:00,46.32,46.4,46.15,46.23,25250.0,44.6795,44.7567,44.5155,44.5927,25250.0
2023-04-20 13:00:00,46.33,46.46,46.3,46.46,74171.0,44.6892,44.8146,44.6602,44.8146,74171.0
2023-04-20 13:30:00,46.49,46.64,46.32,46.45,51393.0,44.8435,44.9882,44.6795,44.8049,51393.0
2023-04-20 14:00:00,46.45,46.45,46.14,46.21,71224.0,44.8049,44.8049,44.5059,44.5734,71224.0
2023-04-20 14:30:00,46.21,46.38,46.08,46.22,61110.0,44.5734,44.7374,44.448,44.5831,61110.0
2023-04-20 15:00:00,46.23,46.24,45.89,46.04,60332.0,44.5927,44.6023,44.2647,44.4094,60332.0
2023-04-20 15:30:00,46.01,46.15,45.81,46.03,101539.0,44.3805,44.5155,44.1876,44.3998,101539.0
2023-04-21 09:30:00,45.11,46.07,44.15,44.3,420590.0,43.5124,44.4384,42.5864,42.7311,420590.0
2023-04-21 10:00:00,44.26,45.38,44.0,44.92,309175.0,42.6925,43.7728,42.4417,43.3291,309175.0
2023-04-21 10:30:00,44.87,44.99,44.43,44.86,86883.0,43.2809,43.3966,42.8565,43.2712,86883.0
2023-04-21 11:00:00,44.88,44.93,44.41,44.48,119636.0,43.2905,43.3387,42.8372,42.9047,119636.0
2023-04-21 11:30:00,44.47,44.55,44.33,44.48,98634.0,42.895,42.9722,42.76,42.9047,98634.0
2023-04-21 12:00:00,44.47,44.5,44.05,44.07,156025.0,42.895,42.924,42.4899,42.5092,156025.0
2023-04-21 12:30:00,44.05,44.36,43.96,44.28,139428.0,42.4899,42.7889,42.4031,42.7118,139428.0
2023-04-21 13:00:00,44.29,44.77,44.29,44.72,91699.0,42.7214,43.1844,42.7214,43.1362,91699.0
2023-04-21 13:30:00,44.73,44.83,44.59,44.77,68601.0,43.1458,43.2423,43.0108,43.1844,68601.0
2023-04-21 14:00:00,44.79,44.91,44.73,44.79,39705.0,43.2037,43.3195,43.1458,43.2037,39705.0
2023-04-21 14:30:00,44.78,44.88,44.71,44.75,66959.0,43.1941,43.2905,43.1265,43.1651,66959.0
2023-04-21 15:00:00,44.74,44.84,44.66,44.76,123001.0,43.1555,43.2519,43.0783,43.1748,123001.0
2023-04-21 15:30:00,44.75,44.87,44.68,44.86,162871.0,43.1651,43.2809,43.0976,43.2712,162871.0
2023-04-24 09:30:00,44.51,44.91,44.12,44.7,181142.0,42.9336,43.3195,42.5574,43.1169,181142.0
2023-04-24 10:00:00,44.7,45.03,44.47,44.9,84657.0,43.1169,43.4352,42.895,43.3098,84657.0
2023-04-24 10:30:00,44.91,45.43,44.78,44.9,207220.0,43.3195,43.821,43.1941,43.3098,207220.0
2023-04-24 11:00:00,44.93,45.18,44.84,45.0,59595.0,43.3387,43.5799,43.2519,43.4063,59595.0
2023-04-24 11:30:00,45.01,45.16,44.87,45.14,49387.0,43.4159,43.5606,43.2809,43.5413,49387.0
2023-04-24 12:00:00,45.13,45.54,45.13,45.47,64605.0,43.5317,43.9271,43.5317,43.8596,64605.0
2023-04-24 12:30:00,45.46,45.47,45.18,45.36,39334.0,43.85,43.8596,43.5799,43.7535,39334.0
2023-04-24 13:00:00,45.39,45.55,45.21,45.37,75544.0,43.7825,43.9368,43.6088,43.7632,75544.0
2023-04-24 13:30:00,45.39,45.5,45.3,45.45,33474.0,43.7825,43.8886,43.6956,43.8403,33474.0
2023-04-24 14:00:00,45.43,45.43,45.16,45.31,58575.0,43.821,43.821,43.5606,43.7053,58575.0
2023-04-24 14:30:00,45.32,45.43,45.2,45.37,24475.0,43.7149,43.821,43.5992,43.7632,24475.0
2023-04-24 15:00:00,45.39,45.45,45.15,45.22,56412.0,43.7825,43.8403,43.551,43.6185,56412.0
2023-04-24 15:30:00,45.26,45.38,45.09,45.14,110882.0,43.6571,43.7728,43.4931,43.5413,110882.0
2023-04-25 09:30:00,44.92,44.92,44.05,44.05,265327.0,43.3291,43.3291,42.4899,42.4899,265327.0
2023-04-25 10:00:00,44.0,44.36,43.81,43.93,162280.0,42.4417,42.7889,42.2584,42.3742,162280.0
2023-04-25 10:30:00,43.93,44.27,43.92,44.07,86407.0,42.3742,42.7021,42.3645,42.5092,86407.0
2023-04-25 11:00:00,44.0,44.52,43.93,44.52,134794.0,42.4417,42.9433,42.3742,42.9433,134794.0
2023-04-25 11:30:00,44.47,44.57,44.22,44.48,98916.0,42.895,42.9915,42.6539,42.9047,98916.0
2023-04-25 12:00:00,44.47,44.61,44.23,44.31,93655.0,42.895,43.0301,42.6635,42.7407,93655.0
2023-04-25 12:30:00,44.35,44.58,44.26,44.47,34581.0,42.7793,43.0011,42.6925,42.895,34581.0
2023-04-25 13:00:00,44.48,44.99,44.48,44.81,111248.0,42.9047,43.3966,42.9047,43.223,111248.0
2023-04-25 13:30:00,44.86,45.41,44.86,45.27,184528.0,43.2712,43.8017,43.2712,43.6667,184528.0
2023-04-25 14:00:00,45.29,45.65,45.17,45.17,143384.0,43.686,44.0332,43.5702,43.5702,143384.0
2023-04-25 14:30:00,45.19,45.21,44.84,45.05,81948.0,43.5895,43.6088,43.2519,43.4545,81948.0
2023-04-25 15:00:00,45.01,45.33,44.94,45.32,64203.0,43.4159,43.7246,43.3484,43.7149,64203.0
2023-04-25 15:30:00,45.3,45.37,45.07,45.2,128774.0,43.6956,43.7632,43.4738,43.5992,128774.0
2023-04-26 09:30:00,46.24,46.43,45.27,45.27,292027.0,44.6023,44.7856,43.6667,43.6667,292027.0
2023-04-26 10:00:00,45.24,45.41,44.68,45.17,181049.0,43.6378,43.8017,43.0976,43.5702,181049.0
2023-04-26 10:30:00,45.16,45.28,44.85,45.0,77467.0,43.5606,43.6763,43.2616,43.4063,77467.0
2023-04-26 11:00:00,45.05,45.15,44.7,44.88,84699.0,43.4545,43.551,43.1169,43.2905,84699.0
2023-04-26 11:30:00,44.85,45.15,44.54,44.55,56040.0,43.2616,43.551,42.9626,42.9722,56040.0
2023-04-26 12:00:00,44.57,44.64,44.27,44.28,77007.0,42.9915,43.059,42.7021,42.7118,77007.0
2023-04-26 12:30:00,44.27,44.53,44.22,44.47,88261.0,42.7021,42.9529,42.6539,42.895,88261.0
2023-04-26 13:00:00,44.48,44.67,44.36,44.4,108536.0,42.9047,43.088,42.7889,42.8275,108536.0
2023-04-26 13:30:00,44.42,44.48,44.23,44.43,44986.0,42.8468,42.9047,42.6635,42.8565,44986.0
2023-04-26 14:00:00,44.48,44.56,44.11,44.11,72307.0,42.9047,42.9818,42.5478,42.5478,72307.0
2023-04-26 14:30:00,44.1,44.27,43.85,44.17,132705.0,42.5381,42.7021,42.297,42.6057,132705.0
2023-04-26 15:00:00,44.2,44.39,44.05,44.06,71847.0,42.6346,42.8179,42.4899,42.4996,71847.0
2023-04-26 15:30:00,44.07,44.18,43.91,44.11,221764.0,42.5092,42.6153,42.3549,42.5478,221764.0
2023-04-27 09:30:00,43.66,44.28,43.32,43.83,381049.0,42.1137,42.7118,41.7858,42.2777,381049.0
2023-04-27 10:00:00,43.85,44.84,43.66,44.23,189094.0,42.297,43.2519,42.1137,42.6635,189094.0
2023-04-27 10:30:00,44.23,44.76,44.23,44.66,142383.0,42.6635,43.1748,42.6635,43.0783,142383.0
2023-04-27 11:00:00,44.62,44.92,44.5,44.91,134219.0,43.0397,43.3291,42.924,43.3195,134219.0
2023-04-27 11:30:00,44.92,44.94,44.51,44.64,78704.0,43.3291,43.3484,42.9336,43.059,78704.0
2023-04-27 12:00:00,44.63,44.91,44.5,44.55,86982.0,43.0494,43.3195,42.924,42.9722,86982.0
2023-04-27 12:30:00,44.55,44.87,44.55,44.82,85316.0,42.9722,43.2809,42.9722,43.2326,85316.0
2023-04-27 13:00:00,44.86,45.2,44.74,45.11,118354.0,43.2712,43.5992,43.1555,43.5124,118354.0
2023-04-27 13:30:00,45.11,45.18,44.91,45.11,48768.0,43.5124,43.5799,43.3195,43.5124,48768.0
2023-04-27 14:00:00,45.09,45.16,44.98,45.12,110811.0,43.4931,43.5606,43.387,43.522,110811.0
2023-04-27 14:30:00,45.11,45.36,45.11,45.34,107525.0,43.5124,43.7535,43.5124,43.7342,107525.0
2023-04-27 15:00:00,45.35,45.47,45.25,45.44,74262.0,43.7439,43.8596,43.6474,43.8307,74262.0
2023-04-27 15:30:00,45.44,45.49,45.27,45.36,137153.0,43.8307,43.8789,43.6667,43.7535,137153.0
2023-04-28 09:30:00,45.21,45.54,44.17,44.5,288230.0,43.6088,43.9271,42.6057,42.924,288230.0
2023-04-28 10:00:00,44.59,44.62,43.96,44.34,228536.0,43.0108,43.0397,42.4031,42.7696,228536.0
2023-04-28 10:30:00,44.36,45.2,44.3,45.03,145885.0,42.7889,43.5992,42.7311,43.4352,145885.0
2023-04-28 11:00:00,45.04,45.35,44.95,45.29,109829.0,43.4448,43.7439,43.358,43.686,109829.0
2023-04-28 11:30:00,45.26,45.49,45.11,45.36,69450.0,43.6571,43.8789,43.5124,43.7535,69450.0
2023-04-28 12:00:00,45.3,45.33,44.99,45.07,51881.0,43.6956,43.7246,43.3966,43.4738,51881.0
2023-04-28 12:30:00,45.1,45.23,44.94,45.02,32226.0,43.5027,43.6281,43.3484,43.4256,32226.0
2023-04-28 13:00:00,45.04,45.04,44.58,44.75,81758.0,43.4448,43.4448,43.0011,43.1651,81758.0
2023-04-28 13:30:00,44.76,44.95,44.75,44.86,37096.0,43.1748,43.358,43.1651,43.2712,37096.0
2023-04-28 14:00:00,44.86,44.95,44.7,44.72,18982.0,43.2712,43.358,43.1169,43.1362,18982.0
2023-04-28 14:30:00,44.7,44.94,44.68,44.89,48669.0,43.1169,43.3484,43.0976,43.3002,48669.0
2023-04-28 15:00:00,44.9,44.91,44.61,44.63,28781.0,43.3098,43.3195,43.0301,43.0494,28781.0
2023-04-28 15:30:00,44.63,44.86,44.42,44.67,114239.0,43.0494,43.2712,42.8468,43.088,114239.0
2023-05-01 09:30:00,46.2,46.58,45.54,45.54,321207.0,44.5638,44.9303,43.9271,43.9271,321207.0
2023-05-01 10:00:00,45.51,45.51,44.75,45.2,228792.0,43.8982,43.8982,43.1651,43.5992,228792.0
2023-05-01 10:30:00,45.22,45.31,44.61,44.63,90535.0,43.6185,43.7053,43.0301,43.0494,90535.0
2023-05-01 11:00:00,44.66,44.66,44.21,44.3,116387.0,43.0783,43.0783,42.6442,42.7311,116387.0
2023-05-01 11:30:00,44.29,44.6,44.22,44.52,60186.0,42.7214,43.0204,42.6539,42.9433,60186.0
2023-05-01 12:00:00,44.54,44.57,44.25,44.41,57930.0,42.9626,42.9915,42.6828,42.8372,57930.0
2023-05-01 12:30:00,44.42,44.79,44.35,44.68,44069.0,42.8468,43.2037,42.7793,43.0976,44069.0
2023-05-01 13:00:00,44.66,44.81,44.48,44.67,55578.0,43.0783,43.223,42.9047,43.088,55578.0
2023-05-01 13:30:00,44.66,44.89,44.56,44.82,35559.0,43.0783,43.3002,42.9818,43.2326,35559.0
2023-05-01 14:00:00,44.75,45.1,44.63,45.0,46746.0,43.1651,43.5027,43.0494,43.4063,46746.0
2023-05-01 14:30:00,44.99,45.01,44.68,44.7,40570.0,43.3966,43.4159,43.0976,43.1169,40570.0
2023-05-01 15:00:00,44.71,44.72,44.47,44.54,20423.0,43.1265,43.1362,42.895,42.9626,20423.0
2023-05-01 15:30:00,44.49,44.51,44.12,44.15,84366.0,42.9143,42.9336,42.5574,42.5864,84366.0
2023-05-02 09:30:00,44.27,44.58,44.01,44.05,248734.0,42.7021,43.0011,42.4513,42.4899,248734.0
2023-05-02 10:00:00,44.3,45.8,44.3,45.65,390400.0,42.7311,44.1779,42.7311,44.0332,390400.0
2023-05-02 10:30:00,45.73,46.27,45.65,45.93,225605.0,44.1104,44.6313,44.0332,44.3033,225605.0
2023-05-02 11:00:00,45.96,46.45,45.79,46.43,298845.0,44.3323,44.8049,44.1683,44.7856,298845.0
2023-05-02 11:30:00,46.45,47.53,46.44,47.53,383819.0,44.8049,45.8467,44.7953,45.8467,383819.0
2023-05-02 12:00:00,47.52,47.83,47.13,47.19,125039.0,45.837,46.136,45.4608,45.5187,125039.0
2023-05-02 12:30:00,47.12,47.27,46.93,47.06,89838.0,45.4512,45.5959,45.2679,45.3933,89838.0
2023-05-02 13:00:00,47.12,47.25,46.79,47.06,118239.0,45.4512,45.5766,45.1329,45.3933,118239.0
2023-05-02 13:30:00,47.04,47.11,46.85,46.91,72989.0,45.374,45.4415,45.1907,45.2486,72989.0
2023-05-02 14:00:00,46.93,47.35,46.84,47.31,69800.0,45.2679,45.673,45.1811,45.6345,69800.0
2023-05-02 14:30:00,47.29,47.51,47.28,47.4,104163.0,45.6152,45.8274,45.6055,45.7213,104163.0
2023-05-02 15:00:00,47.44,47.69,47.42,47.48,233776.0,45.7598,46.001,45.7406,45.7984,233776.0
2023-05-02 15:30:00,47.48,47.78,47.44,47.67,257006.0,45.7984,46.0878,45.7598,45.9817,257006.0
2023-05-03 09:30:00,47.5,47.84,47.16,47.49,199399.0,45.8177,46.1457,45.4898,45.8081,199399.0
2023-05-03 10:00:00,47.64,48.14,47.11,47.55,174766.0,45.9528,46.4351,45.4415,45.866,174766.0
2023-05-03 10:30:00,47.58,48.42,47.55,48.27,178698.0,45.8949,46.7051,45.866,46.5605,178698.0
2023-05-03 11:00:00,48.28,48.64,48.1,48.55,145317.0,46.5701,46.9173,46.3965,46.8305,145317.0
2023-05-03 11:30:00,48.56,48.68,48.19,48.34,98409.0,46.8402,46.9559,46.4833,46.628,98409.0
2023-05-03 12:00:00,48.3,48.3,47.89,48.02,73495.0,46.5894,46.5894,46.1939,46.3193,73495.0
2023-05-03 12:30:00,47.87,48.1,47.8,47.88,53900.0,46.1746,46.3965,46.1071,46.1843,53900.0
2023-05-03 13:00:00,47.87,48.02,47.79,48.01,28757.0,46.1746,46.3193,46.0975,46.3097,28757.0
2023-05-03 13:30:00,48.02,48.22,47.49,47.55,61135.0,46.3193,46.5122,45.8081,45.866,61135.0
2023-05-03 14:00:00,47.54,48.87,47.24,47.81,362556.0,45.8563,47.1392,45.5669,46.1167,362556.0
2023-05-03 14:30:00,47.84,47.96,47.27,47.73,133471.0,46.1457,46.2614,45.5959,46.0396,133471.0
2023-05-03 15:00:00,47.72,47.88,47.24,47.51,261847.0,46.0299,46.1843,45.5669,45.8274,261847.0
2023-05-03 15:30:00,47.53,48.08,47.29,48.0,175501.0,45.8467,46.3772,45.6152,46.3,175501.0
2023-05-04 09:30:00,48.78,50.81,48.69,50.78,653073.0,47.0524,49.0105,46.9656,48.9816,653073.0
2023-05-04 10:00:00,50.77,51.54,50.6,51.25,539571.0,48.9719,49.7146,48.8079,49.4349,539571.0
2023-05-04 10:30:00,51.23,51.89,51.09,51.6,318513.0,49.4156,50.0522,49.2806,49.7725,318513.0
2023-05-04 11:00:00,51.61,51.66,50.69,50.83,291756.0,49.7822,49.8304,48.8947,49.0298,291756.0
2023-05-04 11:30:00,50.9,51.31,50.84,51.14,116467.0,49.0973,49.4928,49.0394,49.3288,116467.0
2023-05-04 12:00:00,51.16,51.42,50.49,50.66,109904.0,49.3481,49.5989,48.7018,48.8658,109904.0
2023-05-04 12:30:00,50.69,51.34,50.65,51.17,113230.0,48.8947,49.5217,48.8562,49.3577,113230.0
2023-05-04 13:00:00,51.14,51.19,50.65,50.86,73934.0,49.3288,49.377,48.8562,49.0587,73934.0
2023-05-04 13:30:00,50.82,50.97,50.51,50.62,67688.0,49.0201,49.1648,48.7211,48.8272,67688.0
2023-05-04 14:00:00,50.64,50.74,50.25,50.3,74388.0,48.8465,48.943,48.4703,48.5186,74388.0
2023-05-04 14:30:00,50.35,50.57,50.27,50.43,58251.0,48.5668,48.779,48.4896,48.644,58251.0
2023-05-04 15:00:00,50.42,50.57,50.25,50.4,72438.0,48.6343,48.779,48.4703,48.615,72438.0
2023-05-04 15:30:00,50.39,50.52,50.22,50.35,87485.0,48.6054,48.7308,48.4414,48.5668,87485.0
2023-05-05 09:30:00,47.41,48.35,47.08,47.46,577654.0,45.7309,46.6376,45.4126,45.7791,577654.0
2023-05-05 10:00:00,47.51,48.7,47.0,48.59,277199.0,45.8274,46.9752,45.3354,46.8691,277199.0
2023-05-05 10:30:00,48.6,48.93,48.39,48.88,134459.0,46.8788,47.1971,46.6762,47.1488,134459.0
2023-05-05 11:00:00,48.85,49.12,48.72,49.09,91517.0,47.1199,47.3803,46.9945,47.3514,91517.0
2023-05-05 11:30:00,49.06,49.4,48.92,49.36,116210.0,47.3225,47.6504,47.1874,47.6118,116210.0
2023-05-05 12:00:00,49.41,49.54,49.28,49.43,49010.0,47.6601,47.7855,47.5347,47.6794,49010.0
2023-05-05 12:30:00,49.44,50.0,49.44,49.76,126035.0,47.689,48.2292,47.689,47.9977,126035.0
2023-05-05 13:00:00,49.78,49.99,49.47,49.76,85172.0,48.017,48.2195,47.718,47.9977,85172.0
2023-05-05 13:30:00,49.75,49.83,49.54,49.8,39634.0,47.988,48.0652,47.7855,48.0363,39634.0
2023-05-05 14:00:00,49.81,49.82,49.58,49.59,32896.0,48.0459,48.0556,47.8241,47.8337,32896.0
2023-05-05 14:30:00,49.59,49.71,49.3,49.5,59674.0,47.8337,47.9495,47.554,47.7469,59674.0
2023-05-05 15:00:00,49.5,49.56,49.29,49.38,33040.0,47.7469,47.8048,47.5443,47.6311,33040.0
2023-05-05 15:30:00,49.43,49.56,49.34,49.39,138024.0,47.6794,47.8048,47.5926,47.6408,138024.0
2023-05-08 09:30:00,49.77,50.41,48.98,50.39,306908.0,48.0073,48.6247,47.2453,48.6054,306908.0
2023-05-08 10:00:00,50.34,50.59,49.65,49.73,144521.0,48.5571,48.7983,47.8916,47.9687,144521.0
2023-05-08 10:30:00,49.73,49.99,49.56,49.78,94618.0,47.9687,48.2195,47.8048,48.017,94618.0
2023-05-08 11:00:00,49.75,49.77,49.23,49.7,97674.0,47.988,48.0073,47.4865,47.9398,97674.0
2023-05-08 11:30:00,49.7,49.88,49.56,49.75,84696.0,47.9398,48.1134,47.8048,47.988,84696.0
2023-05-08 12:00:00,49.77,49.8,49.55,49.55,52672.0,48.0073,48.0363,47.7951,47.7951,52672.0
2023-05-08 12:30:00,49.55,49.69,49.4,49.49,41487.0,47.7951,47.9302,47.6504,47.7372,41487.0
2023-05-08 13:00:00,49.48,49.59,49.29,49.31,38935.0,47.7276,47.8337,47.5443,47.5636,38935.0
2023-05-08 13:30:00,49.3,49.34,49.06,49.09,40558.0,47.554,47.5926,47.3225,47.3514,40558.0
2023-05-08 14:00:00,49.07,49.15,48.8,49.15,83230.0,47.3321,47.4093,47.0717,47.4093,83230.0
2023-05-08 14:30:00,49.17,49.35,49.16,49.31,83302.0,47.4286,47.6022,47.4189,47.5636,83302.0
2023-05-08 15:00:00,49.3,49.3,49.11,49.28,53955.0,47.554,47.554,47.3707,47.5347,53955.0
2023-05-08 15:30:00,49.28,49.38,49.2,49.29,116909.0,47.5347,47.6311,47.4575,47.5443,116909.0
2023-05-09 09:30:00,49.0,49.85,48.7,49.79,359681.0,47.2646,48.0845,46.9752,48.0266,359681.0
2023-05-09 10:00:00,49.75,49.76,49.02,49.2,140788.0,47.988,47.9977,47.2839,47.4575,140788.0
2023-05-09 10:30:00,49.24,49.32,48.94,48.96,74521.0,47.4961,47.5733,47.2067,47.226,74521.0
2023-05-09 11:00:00,48.95,49.06,48.62,48.78,60376.0,47.2164,47.3225,46.8981,47.0524,60376.0
2023-05-09 11:30:00,48.78,49.05,48.6,48.8,59652.0,47.0524,47.3128,46.8788,47.0717,59652.0
2023-05-09 12:00:00,48.81,49.44,48.78,49.32,99200.0,47.0813,47.689,47.0524,47.5733,99200.0
2023-05-09 12:30:00,49.31,49.34,48.94,49.07,27801.0,47.5636,47.5926,47.2067,47.3321,27801.0
2023-05-09 13:00:00,49.12,49.47,49.09,49.31,66174.0,47.3803,47.718,47.3514,47.5636,66174.0
2023-05-09 13:30:00,49.3,49.39,49.01,49.13,46351.0,47.554,47.6408,47.2742,47.39,46351.0
2023-05-09 14:00:00,49.13,49.31,49.09,49.25,23249.0,47.39,47.5636,47.3514,47.5057,23249.0
2023-05-09 14:30:00,49.25,49.44,49.25,49.28,62415.0,47.5057,47.689,47.5057,47.5347,62415.0
2023-05-09 15:00:00,49.28,49.28,49.04,49.1,98430.0,47.5347,47.5347,47.3032,47.3611,98430.0
2023-05-09 15:30:00,49.11,49.24,49.06,49.09,124786.0,47.3707,47.4961,47.3225,47.3514,124786.0
2023-05-10 09:30:00,49.19,49.3,48.4,48.79,282127.0,47.4479,47.554,46.6858,47.062,282127.0
2023-05-10 10:00:00,48.82,48.93,48.35,48.4,165733.0,47.091,47.1971,46.6376,46.6858,165733.0
2023-05-10 10:30:00,48.36,48.42,47.16,47.45,260421.0,46.6473,46.7051,45.4898,45.7695,260421.0
2023-05-10 11:00:00,47.45,47.67,47.1,47.35,164001.0,45.7695,45.9817,45.4319,45.673,164001.0
2023-05-10 11:30:00,47.33,47.67,47.27,47.43,86693.0,45.6537,45.9817,45.5959,45.7502,86693.0
2023-05-10 12:00:00,47.45,47.69,47.35,47.52,87564.0,45.7695,46.001,45.673,45.837,87564.0
2023-05-10 12:30:00,47.5,47.69,47.37,47.53,43683.0,45.8177,46.001,45.6923,45.8467,43683.0
2023-05-10 13:00:00,47.51,47.86,47.42,47.48,60145.0,45.8274,46.165,45.7406,45.7984,60145.0
2023-05-10 13:30:00,47.49,47.64,47.3,47.63,72780.0,45.8081,45.9528,45.6248,45.9431,72780.0
2023-05-10 14:00:00,47.66,47.9,47.57,47.88,74384.0,45.9721,46.2036,45.8852,46.1843,74384.0
2023-05-10 14:30:00,47.89,48.23,47.89,48.2,53233.0,46.1939,46.5219,46.1939,46.4929,53233.0
2023-05-10 15:00:00,48.2,48.34,48.05,48.32,45588.0,46.4929,46.628,46.3482,46.6087,45588.0
2023-05-10 15:30:00,48.29,48.36,48.18,48.29,102345.0,46.5797,46.6473,46.4736,46.5797,102345.0
2023-05-11 09:30:00,47.2,47.25,45.47,45.49,396375.0,45.5283,45.5766,43.8596,43.8789,396375.0
2023-05-11 10:00:00,45.46,45.75,45.0,45.55,294606.0,43.85,44.1297,43.4063,43.9368,294606.0
2023-05-11 10:30:00,45.57,45.85,45.11,45.57,157858.0,43.9561,44.2262,43.5124,43.9561,157858.0
2023-05-11 11:00:00,45.56,45.56,45.1,45.16,173758.0,43.9464,43.9464,43.5027,43.5606,173758.0
2023-05-11 11:30:00,45.15,45.17,44.68,44.73,165788.0,43.551,43.5702,43.0976,43.1458,165788.0
2023-05-11 12:00:00,44.68,45.17,44.5,45.06,95292.0,43.0976,43.5702,42.924,43.4641,95292.0
2023-05-11 12:30:00,45.03,45.22,44.8,44.9,102415.0,43.4352,43.6185,43.2133,43.3098,102415.0
2023-05-11 13:00:00,44.86,45.0,44.8,44.84,33962.0,43.2712,43.4063,43.2133,43.2519,33962.0
2023-05-11 13:30:00,44.8,44.83,44.54,44.57,58356.0,43.2133,43.2423,42.9626,42.9915,58356.0
2023-05-11 14:00:00,44.56,44.65,44.49,44.5,56890.0,42.9818,43.0687,42.9143,42.924,56890.0
2023-05-11 14:30:00,44.5,45.02,44.5,44.73,84042.0,42.924,43.4256,42.924,43.1458,84042.0
2023-05-11 15:00:00,44.73,44.85,44.5,44.57,62147.0,43.1458,43.2616,42.924,42.9915,62147.0
2023-05-11 15:30:00,44.57,44.6,44.23,44.27,215715.0,42.9915,43.0204,42.6635,42.7021,215715.0
2023-05-12 09:30:00,44.16,44.73,43.66,44.7,358376.0,42.596,43.1458,42.1137,43.1169,358376.0
2023-05-12 10:00:00,44.6,44.84,43.86,43.95,165717.0,43.0204,43.2519,42.3066,42.3935,165717.0
2023-05-12 10:30:00,43.89,44.35,43.81,44.08,118835.0,42.3356,42.7793,42.2584,42.5188,118835.0
2023-05-12 11:00:00,44.02,44.07,43.72,43.77,66596.0,42.461,42.5092,42.1716,42.2198,66596.0
2023-05-12 11:30:00,43.8,43.91,43.69,43.8,50631.0,42.2488,42.3549,42.1427,42.2488,50631.0
2023-05-12 12:00:00,43.83,44.01,43.75,43.88,52608.0,42.2777,42.4513,42.2005,42.3259,52608.0
2023-05-12 12:30:00,43.87,44.13,43.87,44.1,89537.0,42.3163,42.5671,42.3163,42.5381,89537.0
2023-05-12 13:00:00,44.15,44.48,44.11,44.39,78053.0,42.5864,42.9047,42.5478,42.8179,78053.0
2023-05-12 13:30:00,44.38,44.4,44.06,44.22,62426.0,42.8082,42.8275,42.4996,42.6539,62426.0
2023-05-12 14:00:00,44.2,44.26,44.07,44.15,17048.0,42.6346,42.6925,42.5092,42.5864,17048.0
2023-05-12 14:30:00,44.15,44.36,44.15,44.22,101745.0,42.5864,42.7889,42.5864,42.6539,101745.0
2023-05-12 15:00:00,44.24,44.27,44.01,44.16,39850.0,42.6732,42.7021,42.4513,42.596,39850.0
2023-05-12 15:30:00,44.16,44.45,44.16,44.4,81314.0,42.596,42.8757,42.596,42.8275,81314.0
2023-05-15 09:30:00,44.84,45.89,44.71,45.75,273248.0,43.2519,44.2647,43.1265,44.1297,273248.0
2023-05-15 10:00:00,45.73,45.8,45.1,45.23,237463.0,44.1104,44.1779,43.5027,43.6281,237463.0
2023-05-15 10:30:00,45.26,45.41,45.04,45.17,86206.0,43.6571,43.8017,43.4448,43.5702,86206.0
2023-05-15 11:00:00,45.2,45.26,45.09,45.17,59482.0,43.5992,43.6571,43.4931,43.5702,59482.0
2023-05-15 11:30:00,45.18,45.42,45.11,45.15,65600.0,43.5799,43.8114,43.5124,43.551,65600.0
2023-05-15 12:00:00,45.13,45.42,45.09,45.42,67288.0,43.5317,43.8114,43.4931,43.8114,67288.0
2023-05-15 12:30:00,45.42,45.72,45.42,45.72,88273.0,43.8114,44.1008,43.8114,44.1008,88273.0
2023-05-15 13:00:00,45.7,45.74,45.33,45.41,82634.0,44.0815,44.1201,43.7246,43.8017,82634.0
2023-05-15 13:30:00,45.49,45.65,45.46,45.57,54969.0,43.8789,44.0332,43.85,43.9561,54969.0
2023-05-15 14:00:00,45.58,45.65,45.52,45.55,50828.0,43.9657,44.0332,43.9078,43.9368,50828.0
2023-05-15 14:30:00,45.52,45.56,45.4,45.4,50010.0,43.9078,43.9464,43.7921,43.7921,50010.0
2023-05-15 15:00:00,45.4,45.48,45.25,45.29,91865.0,43.7921,43.8693,43.6474,43.686,91865.0
2023-05-15 15:30:00,45.27,45.33,45.04,45.19,116730.0,43.6667,43.7246,43.4448,43.5895,116730.0
2023-05-16 09:30:00,44.81,45.11,44.41,44.6,161445.0,43.223,43.5124,42.8372,43.0204,161445.0
2023-05-16 10:00:00,44.63,44.72,44.0,44.3,143351.0,43.0494,43.1362,42.4417,42.7311,143351.0
2023-05-16 10:30:00,44.31,44.47,43.49,43.59,226727.0,42.7407,42.895,41.9497,42.0462,226727.0
2023-05-16 11:00:00,43.62,43.71,42.97,43.06,269474.0,42.0751,42.162,41.4482,41.535,269474.0
2023-05-16 11:30:00,43.05,43.06,42.64,42.79,234518.0,41.5253,41.535,41.1298,41.2745,234518.0
2023-05-16 12:00:00,42.77,42.85,42.39,42.53,183852.0,41.2552,41.3324,40.8887,41.0237,183852.0
2023-05-16 12:30:00,42.51,42.59,42.29,42.48,162944.0,41.0045,41.0816,40.7922,40.9755,162944.0
2023-05-16 13:00:00,42.48,43.07,42.44,43.04,122869.0,40.9755,41.5446,40.9369,41.5157,122869.0
2023-05-16 13:30:00,43.02,43.02,42.74,42.8,79836.0,41.4964,41.4964,41.2263,41.2842,79836.0
2023-05-16 14:00:00,42.8,42.93,42.61,42.74,82216.0,41.2842,41.4096,41.1009,41.2263,82216.0
2023-05-16 14:30:00,42.73,43.17,42.72,42.94,133840.0,41.2167,41.6411,41.207,41.4192,133840.0
2023-05-16 15:00:00,42.93,43.15,42.9,43.11,124100.0,41.4096,41.6218,41.3806,41.5832,124100.0
2023-05-16 15:30:00,43.12,43.15,42.76,42.8,212722.0,41.5928,41.6218,41.2456,41.2842,212722.0
2023-05-17 09:30:00,42.73,42.83,41.6,41.69,388941.0,41.2167,41.3131,40.1267,40.2135,388941.0
2023-05-17 10:00:00,41.7,42.42,41.47,42.38,305436.0,40.2231,40.9176,40.0013,40.8791,305436.0
2023-05-17 10:30:00,42.4,42.54,41.88,42.02,175129.0,40.8983,41.0334,40.3968,40.5318,175129.0
2023-05-17 11:00:00,42.04,42.07,41.62,41.72,85111.0,40.5511,40.58,40.146,40.2424,85111.0
2023-05-17 11:30:00,41.72,41.74,41.45,41.53,208561.0,40.2424,40.2617,39.982,40.0592,208561.0
2023-05-17 12:00:00,41.51,41.97,41.46,41.96,69336.0,40.0399,40.4836,39.9916,40.4739,69336.0
2023-05-17 12:30:00,41.94,42.3,41.92,42.27,140016.0,40.4546,40.8019,40.4353,40.773,140016.0
2023-05-17 13:00:00,42.26,42.26,41.7,41.76,84156.0,40.7633,40.7633,40.2231,40.281,84156.0
2023-05-17 13:30:00,41.74,41.93,41.74,41.86,77856.0,40.2617,40.445,40.2617,40.3775,77856.0
2023-05-17 14:00:00,41.88,41.88,41.69,41.88,55172.0,40.3968,40.3968,40.2135,40.3968,55172.0
2023-05-17 14:30:00,41.86,42.09,41.82,42.03,75856.0,40.3775,40.5993,40.3389,40.5415,75856.0
2023-05-17 15:00:00,42.03,42.12,41.91,41.98,53405.0,40.5415,40.6283,40.4257,40.4932,53405.0
2023-05-17 15:30:00,41.98,42.09,41.88,42.02,115871.0,40.4932,40.5993,40.3968,40.5318,115871.0
2023-05-18 09:30:00,40.71,40.73,39.04,39.8,949418.0,39.2682,39.2875,37.6573,38.3904,949418.0
2023-05-18 10:00:00,39.84,40.14,39.61,39.76,321490.0,38.429,38.7184,38.2072,38.3518,321490.0
2023-05-18 10:30:00,39.76,39.84,39.32,39.36,242817.0,38.3518,38.429,37.9274,37.966,242817.0
2023-05-18 11:00:00,39.35,39.37,38.86,39.11,306906.0,37.9564,37.9757,37.4837,37.7249,306906.0
2023-05-18 11:30:00,39.07,39.49,39.06,39.38,192049.0,37.6863,38.0914,37.6766,37.9853,192049.0
2023-05-18 12:00:00,39.43,39.6,39.32,39.38,99929.0,38.0335,38.1975,37.9274,37.9853,99929.0
2023-05-18 12:30:00,39.36,39.68,39.28,39.62,69856.0,37.966,38.2747,37.8888,38.2168,69856.0
2023-05-18 13:00:00,39.63,39.68,39.42,39.63,71817.0,38.2264,38.2747,38.0239,38.2264,71817.0
2023-05-18 13:30:00,39.68,39.77,39.47,39.52,58993.0,38.2747,38.3615,38.0721,38.1203,58993.0
2023-05-18 14:00:00,39.52,39.53,39.3,39.46,47448.0,38.1203,38.13,37.9081,38.0625,47448.0
2023-05-18 14:30:00,39.46,39.61,39.41,39.53,100195.0,38.0625,38.2072,38.0142,38.13,100195.0
2023-05-18 15:00:00,39.53,39.8,39.53,39.76,104075.0,38.13,38.3904,38.13,38.3518,104075.0
2023-05-18 15:30:00,39.76,40.03,39.71,39.9,155649.0,38.3518,38.6123,38.3036,38.4869,155649.0
2023-05-19 09:30:00,40.24,40.27,39.71,39.96,215765.0,38.8148,38.8438,38.3036,38.5448,215765.0
2023-05-19 10:00:00,40.01,40.13,39.77,39.89,95944.0,38.593,38.7087,38.3615,38.4772,95944.0
2023-05-19 10:30:00,39.88,39.98,39.53,39.6,109187.0,38.4676,38.5641,38.13,38.1975,109187.0
2023-05-19 11:00:00,39.58,41.6,39.58,41.13,356220.0,38.1782,40.1267,38.1782,39.6733,356220.0
2023-05-19 11:30:00,41.17,41.52,40.35,40.5,361936.0,39.7119,40.0495,38.9209,39.0656,361936.0
2023-05-19 12:00:00,40.52,40.84,40.48,40.83,110452.0,39.0849,39.3936,39.0463,39.3839,110452.0
2023-05-19 12:30:00,40.81,40.89,40.68,40.78,181442.0,39.3647,39.4418,39.2393,39.3357,181442.0
2023-05-19 13:00:00,40.78,40.82,40.52,40.63,85749.0,39.3357,39.3743,39.0849,39.191,85749.0
2023-05-19 13:30:00,40.63,40.72,40.57,40.66,51547.0,39.191,39.2778,39.1332,39.22,51547.0
2023-05-19 14:00:00,40.68,40.73,40.37,40.44,68258.0,39.2393,39.2875,38.9402,39.0078,68258.0
2023-05-19 14:30:00,40.41,40.46,40.23,40.32,44409.0,38.9788,39.0271,38.8052,38.892,44409.0
2023-05-19 15:00:00,40.29,40.49,40.27,40.42,55407.0,38.8631,39.056,38.8438,38.9885,55407.0
2023-05-19 15:30:00,40.4,40.61,40.19,40.56,214130.0,38.9692,39.1717,38.7666,39.1235,214130.0
2023-05-22 09:30:00,40.08,40.71,40.08,40.08,312197.0,38.6605,39.2682,38.6605,38.6605,312197.0
2023-05-22 10:00:00,40.13,40.68,39.95,40.18,330303.0,38.7087,39.2393,38.5351,38.757,330303.0
2023-05-22 10:30:00,40.16,40.47,40.08,40.47,145055.0,38.7377,39.0367,38.6605,39.0367,145055.0
2023-05-22 11:00:00,40.47,40.56,40.07,40.14,82977.0,39.0367,39.1235,38.6509,38.7184,82977.0
2023-05-22 11:30:00,40.15,40.33,40.09,40.27,62476.0,38.728,38.9017,38.6702,38.8438,62476.0
2023-05-22 12:00:00,40.28,40.51,40.26,40.46,45902.0,38.8534,39.0753,38.8341,39.0271,45902.0
2023-05-22 12:30:00,40.48,40.51,40.16,40.22,48666.0,39.0463,39.0753,38.7377,38.7956,48666.0
2023-05-22 13:00:00,40.21,40.64,40.21,40.33,79268.0,38.7859,39.2007,38.7859,38.9017,79268.0
2023-05-22 13:30:00,40.31,40.37,40.22,40.3,34735.0,38.8824,38.9402,38.7956,38.8727,34735.0
2023-05-22 14:00:00,40.3,40.45,40.29,40.3,19983.0,38.8727,39.0174,38.8631,38.8727,19983.0
2023-05-22 14:30:00,40.32,40.38,40.21,40.22,51518.0,38.892,38.9499,38.7859,38.7956,51518.0
2023-05-22 15:00:00,40.21,40.22,39.99,39.99,36022.0,38.7859,38.7956,38.5737,38.5737,36022.0
2023-05-22 15:30:00,39.98,40.0,39.87,39.89,89315.0,38.5641,38.5833,38.4579,38.4772,89315.0
2023-05-23 09:30:00,39.34,39.57,38.98,39.41,418669.0,37.9467,38.1686,37.5995,38.0142,418669.0
2023-05-23 10:00:00,39.4,39.98,39.2,39.23,169125.0,38.0046,38.5641,37.8117,37.8406,169125.0
2023-05-23 10:30:00,39.22,39.46,39.21,39.46,59019.0,37.831,38.0625,37.8213,38.0625,59019.0
2023-05-23 11:00:00,39.44,39.47,39.14,39.2,88735.0,38.0432,38.0721,37.7538,37.8117,88735.0
2023-05-23 11:30:00,39.16,39.39,39.05,39.25,66643.0,37.7731,37.9949,37.667,37.8599,66643.0
2023-05-23 12:00:00,39.23,39.49,39.2,39.48,56259.0,37.8406,38.0914,37.8117,38.0818,56259.0
2023-05-23 12:30:00,39.5,39.81,39.5,39.68,184893.0,38.1011,38.4001,38.1011,38.2747,184893.0
2023-05-23 13:00:00,39.69,39.78,39.59,39.61,123980.0,38.2843,38.3711,38.1879,38.2072,123980.0
2023-05-23 13:30:00,39.58,39.78,39.57,39.76,71645.0,38.1782,38.3711,38.1686,38.3518,71645.0
2023-05-23 14:00:00,39.77,39.79,39.5,39.51,102526.0,38.3615,38.3808,38.1011,38.1107,102526.0
2023-05-23 14:30:00,39.5,39.61,39.46,39.58,127828.0,38.1011,38.2072,38.0625,38.1782,127828.0
2023-05-23 15:00:00,39.57,39.57,39.4,39.42,79650.0,38.1686,38.1686,38.0046,38.0239,79650.0
2023-05-23 15:30:00,39.44,39.5,39.27,39.3,151704.0,38.0432,38.1011,37.8792,37.9081,151704.0
2023-05-24 09:30:00,39.56,39.56,38.45,38.45,314471.0,38.1589,38.1589,37.0882,37.0882,314471.0
2023-05-24 10:00:00,38.44,38.46,38.0,38.22,331154.0,37.0786,37.0979,36.6542,36.8664,331154.0
2023-05-24 10:30:00,38.21,38.53,38.02,38.05,231030.0,36.8567,37.1654,36.6735,36.7024,231030.0
2023-05-24 11:00:00,38.04,38.19,37.8,38.1,134199.0,36.6928,36.8374,36.4613,36.7506,134199.0
2023-05-24 11:30:00,38.11,38.29,37.7,37.91,151777.0,36.7603,36.9339,36.3648,36.5674,151777.0
2023-05-24 12:00:00,37.9,37.98,37.68,37.72,96024.0,36.5577,36.6349,36.3455,36.3841,96024.0
2023-05-24 12:30:00,37.72,37.78,37.54,37.66,166356.0,36.3841,36.442,36.2105,36.3262,166356.0
2023-05-24 13:00:00,37.66,37.78,37.59,37.7,124286.0,36.3262,36.442,36.2587,36.3648,124286.0
2023-05-24 13:30:00,37.74,37.79,37.67,37.69,88621.0,36.4034,36.4516,36.3359,36.3552,88621.0
2023-05-24 14:00:00,37.66,37.82,37.48,37.52,191052.0,36.3262,36.4806,36.1526,36.1912,191052.0
2023-05-24 14:30:00,37.5,37.65,37.27,37.28,229426.0,36.1719,36.3166,35.95,35.9597,229426.0
2023-05-24 15:00:00,37.28,37.52,37.2,37.5,144435.0,35.9597,36.1912,35.8825,36.1719,144435.0
2023-05-24 15:30:00,37.48,37.62,37.41,37.42,210904.0,36.1526,36.2876,36.0851,36.0947,210904.0
2023-05-25 09:30:00,36.76,36.85,36.28,36.42,566379.0,35.4581,35.5449,34.9951,35.1301,566379.0
2023-05-25 10:00:00,36.45,36.74,36.34,36.39,172929.0,35.1591,35.4388,35.053,35.1012,172929.0
2023-05-25 10:30:00,36.35,36.56,36.24,36.3,156203.0,35.0626,35.2652,34.9565,35.0144,156203.0
2023-05-25 11:00:00,36.3,36.39,36.16,36.21,106004.0,35.0144,35.1012,34.8793,34.9276,106004.0
2023-05-25 11:30:00,36.17,36.19,35.95,36.13,205182.0,34.889,34.9083,34.6768,34.8504,205182.0
2023-05-25 12:00:00,36.13,36.24,36.02,36.09,119599.0,34.8504,34.9565,34.7443,34.8118,119599.0
2023-05-25 12:30:00,36.11,36.3,35.95,35.96,108636.0,34.8311,35.0144,34.6768,34.6864,108636.0
2023-05-25 13:00:00,35.97,36.12,35.9,36.07,75523.0,34.6961,34.8408,34.6286,34.7925,75523.0
2023-05-25 13:30:00,36.06,36.09,35.77,35.79,108761.0,34.7829,34.8118,34.5032,34.5224,108761.0
2023-05-25 14:00:00,35.8,36.02,35.68,36.01,166423.0,34.5321,34.7443,34.4163,34.7347,166423.0
2023-05-25 14:30:00,35.99,36.03,35.66,35.71,237266.0,34.7154,34.7539,34.3971,34.4453,237266.0
2023-05-25 15:00:00,35.7,35.85,35.65,35.79,135736.0,34.4356,34.5803,34.3874,34.5224,135736.0
2023-05-25 15:30:00,35.78,35.98,35.7,35.9,317493.0,34.5128,34.7057,34.4356,34.6286,317493.0
2023-05-26 09:30:00,36.81,37.06,36.36,36.37,324671.0,35.5063,35.7475,35.0723,35.0819,324671.0
2023-05-26 10:00:00,36.38,36.81,36.34,36.64,258231.0,35.0916,35.5063,35.053,35.3423,258231.0
2023-05-26 10:30:00,36.63,36.67,35.82,35.9,345988.0,35.3327,35.3713,34.5514,34.6286,345988.0
2023-05-26 11:00:00,35.89,35.99,35.57,35.94,249223.0,34.6189,34.7154,34.3102,34.6671,249223.0
2023-05-26 11:30:00,35.94,36.23,35.89,36.08,96285.0,34.6671,34.9469,34.6189,34.8022,96285.0
2023-05-26 12:00:00,36.14,36.27,36.09,36.21,93555.0,34.8601,34.9854,34.8118,34.9276,93555.0
2023-05-26 12:30:00,36.2,36.21,36.05,36.12,39333.0,34.9179,34.9276,34.7732,34.8408,39333.0
2023-05-26 13:00:00,36.11,36.12,35.94,35.94,70338.0,34.8311,34.8408,34.6671,34.6671,70338.0
2023-05-26 13:30:00,35.93,36.04,35.84,36.0,94505.0,34.6575,34.7636,34.5707,34.725,94505.0
2023-05-26 14:00:00,36.0,36.09,35.92,36.06,47782.0,34.725,34.8118,34.6478,34.7829,47782.0
2023-05-26 14:30:00,36.06,36.1,35.96,36.08,153481.0,34.7829,34.8215,34.6864,34.8022,153481.0
2023-05-26 15:00:00,36.08,36.13,36.03,36.11,41935.0,34.8022,34.8504,34.7539,34.8311,41935.0
2023-05-26 15:30:00,36.11,36.2,35.98,36.18,115944.0,34.8311,34.9179,34.7057,34.8986,115944.0
2023-05-30 09:30:00,36.25,36.55,35.96,36.24,273345.0,34.9662,35.2555,34.6864,34.9565,273345.0
2023-05-30 10:00:00,36.2,36.2,35.54,35.86,179362.0,34.9179,34.9179,34.2813,34.59,179362.0
2023-05-30 10:30:00,35.86,36.04,35.45,35.61,124027.0,34.59,34.7636,34.1945,34.3488,124027.0
2023-05-30 11:00:00,35.65,36.22,35.52,36.2,132290.0,34.3874,34.9372,34.262,34.9179,132290.0
2023-05-30 11:30:00,36.22,36.52,36.18,36.34,300177.0,34.9372,35.2266,34.8986,35.053,300177.0
2023-05-30 12:00:00,36.35,36.41,36.02,36.02,135999.0,35.0626,35.1205,34.7443,34.7443,135999.0
2023-05-30 12:30:00,36.02,36.15,35.71,35.71,184413.0,34.7443,34.8697,34.4453,34.4453,184413.0
2023-05-30 13:00:00,35.73,35.75,35.57,35.58,95656.0,34.4646,34.4839,34.3102,34.3199,95656.0
2023-05-30 13:30:00,35.61,35.68,35.58,35.62,43386.0,34.3488,34.4163,34.3199,34.3585,43386.0
2023-05-30 14:00:00,35.61,35.7,35.53,35.58,45326.0,34.3488,34.4356,34.2717,34.3199,45326.0
2023-05-30 14:30:00,35.6,35.7,35.51,35.58,49068.0,34.3392,34.4356,34.2524,34.3199,49068.0
2023-05-30 15:00:00,35.55,35.66,35.52,35.59,36196.0,34.2909,34.3971,34.262,34.3295,36196.0
2023-05-30 15:30:00,35.59,35.76,35.58,35.73,135865.0,34.3295,34.4935,34.3199,34.4646,135865.0
2023-05-31 09:30:00,35.96,37.1,35.8,36.62,658208.0,34.6864,35.7861,34.5321,35.3231,658208.0
2023-05-31 10:00:00,36.66,36.81,36.08,36.72,317275.0,35.3616,35.5063,34.8022,35.4195,317275.0
2023-05-31 10:30:00,36.77,37.58,36.76,37.43,475160.0,35.4677,36.2491,35.4581,36.1044,475160.0
2023-05-31 11:00:00,37.42,37.96,37.39,37.88,323883.0,36.0947,36.6156,36.0658,36.5384,323883.0
2023-05-31 11:30:00,37.89,38.1,37.67,37.79,248417.0,36.5481,36.7506,36.3359,36.4516,248417.0
2023-05-31 12:00:00,37.76,37.96,37.27,37.43,302694.0,36.4227,36.6156,35.95,36.1044,302694.0
2023-05-31 12:30:00,37.43,37.52,37.2,37.44,237723.0,36.1044,36.1912,35.8825,36.114,237723.0
2023-05-31 13:00:00,37.43,37.5,37.29,37.35,131565.0,36.1044,36.1719,35.9693,36.0272,131565.0
2023-05-31 13:30:00,37.35,37.77,37.31,37.61,90007.0,36.0272,36.4323,35.9886,36.278,90007.0
2023-05-31 14:00:00,37.6,37.63,37.44,37.46,69398.0,36.2683,36.2973,36.114,36.1333,69398.0
2023-05-31 14:30:00,37.46,37.48,37.16,37.16,71147.0,36.1333,36.1526,35.8439,35.8439,71147.0
2023-05-31 15:00:00,37.15,37.16,37.0,37.16,106142.0,35.8343,35.8439,35.6896,35.8439,106142.0
2023-05-31 15:30:00,37.15,37.38,37.13,37.35,158390.0,35.8343,36.0561,35.815,36.0272,158390.0
2023-06-01 09:30:00,37.76,38.66,37.62,38.55,492590.0,36.4227,37.2908,36.2876,37.1847,492590.0
2023-06-01 10:00:00,38.56,39.09,38.33,38.6,290683.0,37.1943,37.7056,36.9725,37.2329,290683.0
2023-06-01 10:30:00,38.52,39.38,38.5,39.21,321878.0,37.1558,37.9853,37.1365,37.8213,321878.0
2023-06-01 11:00:00,39.24,40.22,39.14,40.12,554752.0,37.8503,38.7956,37.7538,38.6991,554752.0
2023-06-01 11:30:00,40.13,40.65,40.09,40.56,368353.0,38.7087,39.2103,38.6702,39.1235,368353.0
2023-06-01 12:00:00,40.57,40.61,40.13,40.3,162927.0,39.1332,39.1717,38.7087,38.8727,162927.0
2023-06-01 12:30:00,40.3,40.39,40.03,40.03,110854.0,38.8727,38.9595,38.6123,38.6123,110854.0
2023-06-01 13:00:00,40.03,40.21,39.77,40.2,121025.0,38.6123,38.7859,38.3615,38.7763,121025.0
2023-06-01 13:30:00,40.18,40.2,40.05,40.19,107695.0,38.757,38.7763,38.6316,38.7666,107695.0
2023-06-01 14:00:00,40.2,40.22,39.93,40.0,80253.0,38.7763,38.7956,38.5158,38.5833,80253.0
2023-06-01 14:30:00,40.03,40.05,39.83,39.84,57804.0,38.6123,38.6316,38.4194,38.429,57804.0
2023-06-01 15:00:00,39.85,39.98,39.73,39.92,147050.0,38.4387,38.5641,38.3229,38.5062,147050.0
2023-06-01 15:30:00,39.92,40.06,39.79,39.94,158220.0,38.5062,38.6412,38.3808,38.5255,158220.0
2023-06-02 09:30:00,40.0,40.54,39.1,39.26,295716.0,38.5833,39.1042,37.7152,37.8696,295716.0
2023-06-02 10:00:00,39.29,39.39,38.84,38.94,212819.0,37.8985,37.9949,37.4644,37.5609,212819.0
2023-06-02 10:30:00,38.97,39.59,38.93,39.17,129682.0,37.5898,38.1879,37.5512,37.7827,129682.0
2023-06-02 11:00:00,39.21,39.43,38.92,39.42,131392.0,37.8213,38.0335,37.5416,38.0239,131392.0
2023-06-02 11:30:00,39.42,39.44,38.97,39.08,86986.0,38.0239,38.0432,37.5898,37.6959,86986.0
2023-06-02 12:00:00,39.11,39.15,38.53,38.86,95201.0,37.7249,37.7634,37.1654,37.4837,95201.0
2023-06-02 12:30:00,38.89,38.89,38.22,38.28,149147.0,37.5127,37.5127,36.8664,36.9243,149147.0
2023-06-02 13:00:00,38.32,38.51,38.19,38.33,116597.0,36.9628,37.1461,36.8374,36.9725,116597.0
2023-06-02 13:30:00,38.34,38.43,37.98,37.99,187750.0,36.9821,37.0689,36.6349,36.6445,187750.0
2023-06-02 14:00:00,37.99,38.16,37.93,38.14,220571.0,36.6445,36.8085,36.5867,36.7892,220571.0
2023-06-02 14:30:00,38.15,38.37,38.12,38.22,76104.0,36.7989,37.0111,36.7699,36.8664,76104.0
2023-06-02 15:00:00,38.21,38.29,38.08,38.21,52745.0,36.8567,36.9339,36.7313,36.8567,52745.0
2023-06-02 15:30:00,38.23,38.55,38.21,38.49,168574.0,36.876,37.1847,36.8567,37.1268,168574.0
2023-06-05 09:30:00,38.04,38.42,38.0,38.01,136596.0,36.6928,37.0593,36.6542,36.6638,136596.0
2023-06-05 10:00:00,38.09,39.15,38.09,38.95,218317.0,36.741,37.7634,36.741,37.5705,218317.0
2023-06-05 10:30:00,38.95,39.12,38.76,39.12,72706.0,37.5705,37.7345,37.3873,37.7345,72706.0
2023-06-05 11:00:00,39.12,39.2,38.89,38.98,109902.0,37.7345,37.8117,37.5127,37.5995,109902.0
2023-06-05 11:30:00,38.97,39.13,38.82,39.08,68001.0,37.5898,37.7442,37.4451,37.6959,68001.0
2023-06-05 12:00:00,39.1,39.31,39.0,39.0,44546.0,37.7152,37.9178,37.6188,37.6188,44546.0
2023-06-05 12:30:00,39.01,39.14,38.81,39.12,69108.0,37.6284,37.7538,37.4355,37.7345,69108.0
2023-06-05 13:00:00,39.12,39.16,38.95,38.98,36684.0,37.7345,37.7731,37.5705,37.5995,36684.0
2023-06-05 13:30:00,39.02,39.21,38.95,39.19,26738.0,37.6381,37.8213,37.5705,37.802,26738.0
2023-06-05 14:00:00,39.21,39.26,39.1,39.14,42652.0,37.8213,37.8696,37.7152,37.7538,42652.0
2023-06-05 14:30:00,39.15,39.19,39.05,39.09,38486.0,37.7634,37.802,37.667,37.7056,38486.0
2023-06-05 15:00:00,39.09,39.11,38.89,38.97,62523.0,37.7056,37.7249,37.5127,37.5898,62523.0
2023-06-05 15:30:00,38.98,39.04,38.76,38.79,91263.0,37.5995,37.6573,37.3873,37.4162,91263.0
2023-06-06 09:30:00,39.01,39.13,38.01,38.25,213274.0,37.6284,37.7442,36.6638,36.8953,213274.0
2023-06-06 10:00:00,38.14,38.61,38.1,38.35,129079.0,36.7892,37.2426,36.7506,36.9918,129079.0
2023-06-06 10:30:00,38.33,38.45,38.07,38.45,69616.0,36.9725,37.0882,36.7217,37.0882,69616.0
2023-06-06 11:00:00,38.42,38.49,38.18,38.34,53359.0,37.0593,37.1268,36.8278,36.9821,53359.0
2023-06-06 11:30:00,38.32,38.59,38.25,38.45,47934.0,36.9628,37.2233,36.8953,37.0882,47934.0
2023-06-06 12:00:00,38.47,38.58,38.26,38.27,57093.0,37.1075,37.2136,36.905,36.9146,57093.0
2023-06-06 12:30:00,38.29,38.63,38.29,38.6,43199.0,36.9339,37.2619,36.9339,37.2329,43199.0
2023-06-06 13:00:00,38.6,38.64,38.53,38.56,68232.0,37.2329,37.2715,37.1654,37.1943,68232.0
2023-06-06 13:30:00,38.56,38.62,38.5,38.59,29566.0,37.1943,37.2522,37.1365,37.2233,29566.0
2023-06-06 14:00:00,38.6,38.61,38.44,38.44,27825.0,37.2329,37.2426,37.0786,37.0786,27825.0
2023-06-06 14:30:00,38.48,38.68,38.45,38.62,25596.0,37.1172,37.3101,37.0882,37.2522,25596.0
2023-06-06 15:00:00,38.62,38.79,38.62,38.78,55659.0,37.2522,37.4162,37.2522,37.4066,55659.0
2023-06-06 15:30:00,38.78,39.01,38.77,38.99,79940.0,37.4066,37.6284,37.3969,37.6091,79940.0
2023-06-07 09:30:00,39.1,40.47,38.96,40.26,340890.0,37.7152,39.0367,37.5802,38.8341,340890.0
2023-06-07 10:00:00,40.24,40.29,39.01,39.04,242572.0,38.8148,38.8631,37.6284,37.6573,242572.0
2023-06-07 10:30:00,39.02,39.22,38.64,39.01,175254.0,37.6381,37.831,37.2715,37.6284,175254.0
2023-06-07 11:00:00,38.97,39.12,38.7,38.89,244333.0,37.5898,37.7345,37.3294,37.5127,244333.0
2023-06-07 11:30:00,38.85,38.9,37.99,38.01,232216.0,37.4741,37.5223,36.6445,36.6638,232216.0
2023-06-07 12:00:00,38.05,38.07,37.58,37.64,176966.0,36.7024,36.7217,36.2491,36.3069,176966.0
2023-06-07 12:30:00,37.68,37.7,37.33,37.5,208460.0,36.3455,36.3648,36.0079,36.1719,208460.0
2023-06-07 13:00:00,37.51,37.63,37.26,37.28,90311.0,36.1815,36.2973,35.9404,35.9597,90311.0
2023-06-07 13:30:00,37.26,37.95,37.26,37.8,98241.0,35.9404,36.6059,35.9404,36.4613,98241.0
2023-06-07 14:00:00,37.8,37.95,37.68,37.72,33184.0,36.4613,36.6059,36.3455,36.3841,33184.0
2023-06-07 14:30:00,37.71,37.9,37.69,37.79,57056.0,36.3744,36.5577,36.3552,36.4516,57056.0
2023-06-07 15:00:00,37.79,37.79,37.43,37.52,128628.0,36.4516,36.4516,36.1044,36.1912,128628.0
2023-06-07 15:30:00,37.52,37.69,37.49,37.54,175761.0,36.1912,36.3552,36.1622,36.2105,175761.0
2023-06-08 09:30:00,38.72,39.44,38.66,38.86,555524.0,37.3487,38.0432,37.2908,37.4837,555524.0
2023-06-08 10:00:00,38.83,39.38,38.66,39.38,250710.0,37.4548,37.9853,37.2908,37.9853,250710.0
2023-06-08 10:30:00,39.39,39.5,38.82,38.92,153204.0,37.9949,38.1011,37.4451,37.5416,153204.0
2023-06-08 11:00:00,38.96,39.13,38.65,38.81,112874.0,37.5802,37.7442,37.2812,37.4355,112874.0
2023-06-08 11:30:00,38.83,38.93,38.36,38.62,137996.0,37.4548,37.5512,37.0014,37.2522,137996.0
2023-06-08 12:00:00,38.59,38.91,38.5,38.91,72679.0,37.2233,37.5319,37.1365,37.5319,72679.0
2023-06-08 12:30:00,38.89,38.91,38.64,38.73,67704.0,37.5127,37.5319,37.2715,37.3583,67704.0
2023-06-08 13:00:00,38.7,38.77,38.59,38.62,19814.0,37.3294,37.3969,37.2233,37.2522,19814.0
2023-06-08 13:30:00,38.61,38.61,38.41,38.51,40198.0,37.2426,37.2426,37.0497,37.1461,40198.0
2023-06-08 14:00:00,38.51,38.59,38.43,38.5,16492.0,37.1461,37.2233,37.0689,37.1365,16492.0
2023-06-08 14:30:00,38.49,38.83,38.48,38.76,63846.0,37.1268,37.4548,37.1172,37.3873,63846.0
2023-06-08 15:00:00,38.74,38.77,38.55,38.65,32512.0,37.368,37.3969,37.1847,37.2812,32512.0
2023-06-08 15:30:00,38.63,38.72,38.39,38.69,113313.0,37.2619,37.3487,37.0304,37.3197,113313.0
2023-06-09 09:30:00,38.51,38.51,37.53,37.94,293211.0,37.1461,37.1461,36.2008,36.5963,293211.0
2023-06-09 10:00:00,37.93,38.7,37.81,38.66,176033.0,36.5867,37.3294,36.4709,37.2908,176033.0
2023-06-09 10:30:00,38.66,38.67,38.17,38.24,130552.0,37.2908,37.3004,36.8182,36.8857,130552.0
2023-06-09 11:00:00,38.22,38.53,38.14,38.34,61167.0,36.8664,37.1654,36.7892,36.9821,61167.0
2023-06-09 11:30:00,38.34,38.34,37.91,38.04,74364.0,36.9821,36.9821,36.5674,36.6928,74364.0
2023-06-09 12:00:00,38.02,38.11,37.93,37.96,33377.0,36.6735,36.7603,36.5867,36.6156,33377.0
2023-06-09 12:30:00,37.96,38.06,37.91,37.99,40383.0,36.6156,36.7121,36.5674,36.6445,40383.0
2023-06-09 13:00:00,38.01,38.18,37.93,38.12,31847.0,36.6638,36.8278,36.5867,36.7699,31847.0
2023-06-09 13:30:00,38.1,38.18,38.03,38.05,24978.0,36.7506,36.8278,36.6831,36.7024,24978.0
2023-06-09 14:00:00,38.04,38.07,37.95,38.0,33159.0,36.6928,36.7217,36.6059,36.6542,33159.0
2023-06-09 14:30:00,38.01,38.02,37.79,37.82,48714.0,36.6638,36.6735,36.4516,36.4806,48714.0
2023-06-09 15:00:00,37.81,37.81,37.59,37.59,130570.0,36.4709,36.4709,36.2587,36.2587,130570.0
2023-06-09 15:30:00,37.6,37.79,37.55,37.59,186381.0,36.2683,36.4516,36.2201,36.2587,186381.0
2023-06-12 09:30:00,37.48,37.55,36.83,37.09,230549.0,36.1526,36.2201,35.5256,35.7764,230549.0
2023-06-12 10:00:00,37.13,37.39,36.84,37.05,112293.0,35.815,36.0658,35.5353,35.7378,112293.0
2023-06-12 10:30:00,37.04,37.26,36.86,37.2,79850.0,35.7282,35.9404,35.5546,35.8825,79850.0
2023-06-12 11:00:00,37.19,37.49,37.13,37.43,93775.0,35.8729,36.1622,35.815,36.1044,93775.0
2023-06-12 11:30:00,37.41,37.62,37.23,37.27,74004.0,36.0851,36.2876,35.9114,35.95,74004.0
2023-06-12 12:00:00,37.26,37.43,37.19,37.21,41968.0,35.9404,36.1044,35.8729,35.8922,41968.0
2023-06-12 12:30:00,37.2,37.47,37.18,37.44,26582.0,35.8825,36.1429,35.8632,36.114,26582.0
2023-06-12 13:00:00,37.45,37.57,37.32,37.55,28779.0,36.1237,36.2394,35.9983,36.2201,28779.0
2023-06-12 13:30:00,37.52,37.57,37.39,37.57,14232.0,36.1912,36.2394,36.0658,36.2394,14232.0
2023-06-12 14:00:00,37.53,37.67,37.53,37.58,21763.0,36.2008,36.3359,36.2008,36.2491,21763.0
2023-06-12 14:30:00,37.52,37.83,37.52,37.79,44050.0,36.1912,36.4902,36.1912,36.4516,44050.0
2023-06-12 15:00:00,37.82,37.94,37.81,37.87,39414.0,36.4806,36.5963,36.4709,36.5288,39414.0
2023-06-12 15:30:00,37.89,37.91,37.75,37.86,67377.0,36.5481,36.5674,36.413,36.5191,67377.0
2023-06-13 09:30:00,38.37,38.87,37.85,37.94,290411.0,37.0111,37.4934,36.5095,36.5963,290411.0
2023-06-13 10:00:00,37.93,38.31,37.63,38.02,238284.0,36.5867,36.9532,36.2973,36.6735,238284.0
2023-06-13 10:30:00,38.0,38.2,37.74,38.15,124996.0,36.6542,36.8471,36.4034,36.7989,124996.0
2023-06-13 11:00:00,38.14,38.14,37.4,37.49,192231.0,36.7892,36.7892,36.0754,36.1622,192231.0
2023-06-13 11:30:00,37.46,37.46,36.94,37.12,231122.0,36.1333,36.1333,35.6317,35.8053,231122.0
2023-06-13 12:00:00,37.11,37.34,37.08,37.21,85747.0,35.7957,36.0176,35.7668,35.8922,85747.0
2023-06-13 12:30:00,37.23,37.35,37.13,37.34,66119.0,35.9114,36.0272,35.815,36.0176,66119.0
2023-06-13 13:00:00,37.31,37.46,37.22,37.35,85885.0,35.9886,36.1333,35.9018,36.0272,85885.0
2023-06-13 13:30:00,37.35,37.38,37.02,37.09,109671.0,36.0272,36.0561,35.7089,35.7764,109671.0
2023-06-13 14:00:00,37.09,37.19,37.04,37.07,70674.0,35.7764,35.8729,35.7282,35.7571,70674.0
2023-06-13 14:30:00,37.08,37.08,36.87,36.99,110524.0,35.7668,35.7668,35.5642,35.6799,110524.0
2023-06-13 15:00:00,36.98,37.03,36.88,36.98,82902.0,35.6703,35.7185,35.5738,35.6703,82902.0
2023-06-13 15:30:00,36.97,37.13,36.97,37.12,105716.0,35.6607,35.815,35.6607,35.8053,105716.0
2023-06-14 09:30:00,37.94,38.48,37.75,37.8,345086.0,36.5963,37.1172,36.413,36.4613,345086.0
2023-06-14 10:00:00,37.76,38.18,37.57,37.78,194702.0,36.4227,36.8278,36.2394,36.442,194702.0
2023-06-14 10:30:00,37.79,38.09,37.7,38.08,200051.0,36.4516,36.741,36.3648,36.7313,200051.0
2023-06-14 11:00:00,38.04,38.06,37.87,37.92,109815.0,36.6928,36.7121,36.5288,36.577,109815.0
2023-06-14 11:30:00,37.93,38.06,37.7,37.79,65016.0,36.5867,36.7121,36.3648,36.4516,65016.0
2023-06-14 12:00:00,37.84,37.97,37.77,37.8,60400.0,36.4998,36.6252,36.4323,36.4613,60400.0
2023-06-14 12:30:00,37.77,37.82,37.53,37.58,55754.0,36.4323,36.4806,36.2008,36.2491,55754.0
2023-06-14 13:00:00,37.56,37.56,37.26,37.37,85075.0,36.2298,36.2298,35.9404,36.0465,85075.0
2023-06-14 13:30:00,37.37,37.44,37.2,37.41,82146.0,36.0465,36.114,35.8825,36.0851,82146.0
2023-06-14 14:00:00,37.21,37.36,36.21,36.6,359592.0,35.8922,36.0368,34.9276,35.3038,359592.0
2023-06-14 14:30:00,36.59,37.48,36.53,37.22,168414.0,35.2941,36.1526,35.2362,35.9018,168414.0
2023-06-14 15:00:00,37.21,37.31,36.87,36.97,70011.0,35.8922,35.9886,35.5642,35.6607,70011.0
2023-06-14 15:30:00,36.97,37.18,36.91,37.04,103158.0,35.6607,35.8632,35.6028,35.7282,103158.0
2023-06-15 09:30:00,36.53,37.23,36.53,37.07,376569.0,35.2362,35.9114,35.2362,35.7571,376569.0
2023-06-15 10:00:00,37.05,37.1,36.63,36.93,195126.0,35.7378,35.7861,35.3327,35.6221,195126.0
2023-06-15 10:30:00,36.92,36.98,36.2,36.4,210343.0,35.6124,35.6703,34.9179,35.1108,210343.0
2023-06-15 11:00:00,36.39,36.97,36.34,36.84,218903.0,35.1012,35.6607,35.053,35.5353,218903.0
2023-06-15 11:30:00,36.85,37.15,36.79,36.9,90873.0,35.5449,35.8343,35.487,35.5931,90873.0
2023-06-15 12:00:00,36.89,37.19,36.77,37.17,103943.0,35.5835,35.8729,35.4677,35.8536,103943.0
2023-06-15 12:30:00,37.14,37.39,37.09,37.26,86832.0,35.8246,36.0658,35.7764,35.9404,86832.0
2023-06-15 13:00:00,37.24,37.28,37.09,37.1,47361.0,35.9211,35.9597,35.7764,35.7861,47361.0
2023-06-15 13:30:00,37.09,37.33,37.08,37.17,42257.0,35.7764,36.0079,35.7668,35.8536,42257.0
2023-06-15 14:00:00,37.18,37.36,37.15,37.31,46789.0,35.8632,36.0368,35.8343,35.9886,46789.0
2023-06-15 14:30:00,37.32,37.4,37.16,37.36,38280.0,35.9983,36.0754,35.8439,36.0368,38280.0
2023-06-15 15:00:00,37.39,37.4,37.24,37.27,58790.0,36.0658,36.0754,35.9211,35.95,58790.0
2023-06-15 15:30:00,37.28,37.35,37.2,37.31,61122.0,35.9597,36.0272,35.8825,35.9886,61122.0
2023-06-16 09:30:00,37.74,38.47,37.07,38.43,490936.0,36.4034,37.1075,35.7571,37.0689,490936.0
2023-06-16 10:00:00,38.49,39.05,37.58,37.59,350178.0,37.1268,37.667,36.2491,36.2587,350178.0
2023-06-16 10:30:00,37.63,38.15,37.56,38.12,144599.0,36.2973,36.7989,36.2298,36.7699,144599.0
2023-06-16 11:00:00,38.14,38.33,37.93,38.3,105867.0,36.7892,36.9725,36.5867,36.9436,105867.0
2023-06-16 11:30:00,38.34,38.46,37.76,37.86,78382.0,36.9821,37.0979,36.4227,36.5191,78382.0
2023-06-16 12:00:00,37.91,37.93,37.74,37.91,21816.0,36.5674,36.5867,36.4034,36.5674,21816.0
2023-06-16 12:30:00,37.91,38.02,37.83,37.98,32760.0,36.5674,36.6735,36.4902,36.6349,32760.0
2023-06-16 13:00:00,37.99,38.26,37.96,38.25,77861.0,36.6445,36.905,36.6156,36.8953,77861.0
2023-06-16 13:30:00,38.27,38.33,38.1,38.32,57066.0,36.9146,36.9725,36.7506,36.9628,57066.0
2023-06-16 14:00:00,38.31,38.59,38.27,38.55,100594.0,36.9532,37.2233,36.9146,37.1847,100594.0
2023-06-16 14:30:00,38.56,38.56,38.39,38.44,103316.0,37.1943,37.1943,37.0304,37.0786,103316.0
2023-06-16 15:00:00,38.44,38.48,38.28,38.33,133442.0,37.0786,37.1172,36.9243,36.9725,133442.0
2023-06-16 15:30:00,38.33,38.36,38.03,38.08,209043.0,36.9725,37.0014,36.6831,36.7313,209043.0
2023-06-20 09:30:00,36.84,36.96,35.38,35.58,827693.0,35.5353,35.651,34.127,34.3199,827693.0
2023-06-20 10:00:00,35.57,35.84,35.33,35.44,210771.0,34.3102,34.5707,34.0787,34.1848,210771.0
2023-06-20 10:30:00,35.41,35.79,35.21,35.74,264172.0,34.1559,34.5224,33.963,34.4742,264172.0
2023-06-20 11:00:00,35.74,35.85,35.42,35.48,115567.0,34.4742,34.5803,34.1656,34.2234,115567.0
2023-06-20 11:30:00,35.47,35.71,35.42,35.48,92023.0,34.2138,34.4453,34.1656,34.2234,92023.0
2023-06-20 12:00:00,35.47,35.64,35.36,35.49,65046.0,34.2138,34.3778,34.1077,34.2331,65046.0
2023-06-20 12:30:00,35.57,35.57,35.21,35.28,159205.0,34.3102,34.3102,33.963,34.0305,159205.0
2023-06-20 13:00:00,35.29,35.48,35.2,35.38,86136.0,34.0402,34.2234,33.9533,34.127,86136.0
2023-06-20 13:30:00,35.38,35.4,35.18,35.31,100987.0,34.127,34.1463,33.9341,34.0594,100987.0
2023-06-20 14:00:00,35.31,35.44,35.25,35.3,46820.0,34.0594,34.1848,34.0016,34.0498,46820.0
2023-06-20 14:30:00,35.3,35.45,35.16,35.43,88994.0,34.0498,34.1945,33.9148,34.1752,88994.0
2023-06-20 15:00:00,35.42,35.5,35.28,35.39,89255.0,34.1656,34.2427,34.0305,34.1366,89255.0
2023-06-20 15:30:00,35.39,35.68,35.2,35.23,185727.0,34.1366,34.4163,33.9533,33.9823,185727.0
2023-06-21 09:30:00,34.68,34.92,33.87,34.5,773640.0,33.5351,33.7672,32.7518,33.361,773640.0
2023-06-21 10:00:00,34.49,34.66,34.32,34.57,169191.0,33.3514,33.5157,33.187,33.4287,169191.0
2023-06-21 10:30:00,34.58,35.06,34.58,34.92,218548.0,33.4384,33.9025,33.4384,33.7672,218548.0
2023-06-21 11:00:00,34.93,34.95,34.61,34.71,94703.0,33.7768,33.7962,33.4674,33.5641,94703.0
2023-06-21 11:30:00,34.71,34.96,34.69,34.95,80643.0,33.5641,33.8058,33.5447,33.7962,80643.0
2023-06-21 12:00:00,34.94,35.12,34.85,35.09,80699.0,33.7865,33.9606,33.6995,33.9315,80699.0
2023-06-21 12:30:00,35.09,35.31,34.95,35.0,134232.0,33.9315,34.1443,33.7962,33.8445,134232.0
2023-06-21 13:00:00,34.98,35.11,34.95,35.01,54102.0,33.8252,33.9509,33.7962,33.8542,54102.0
2023-06-21 13:30:00,35.06,35.2,35.0,35.07,67794.0,33.9025,34.0379,33.8445,33.9122,67794.0
2023-06-21 14:00:00,35.07,35.23,34.98,35.23,58094.0,33.9122,34.0669,33.8252,34.0669,58094.0
2023-06-21 14:30:00,35.24,35.38,35.1,35.12,149153.0,34.0766,34.212,33.9412,33.9606,149153.0
2023-06-21 15:00:00,35.11,35.15,34.99,35.05,50946.0,33.9509,33.9896,33.8348,33.8929,50946.0
2023-06-21 15:30:00,35.07,35.2,34.88,34.88,99311.0,33.9122,34.0379,33.7285,33.7285,99311.0
2023-06-22 09:30:00,33.85,34.41,33.67,34.0,348844.0,32.7325,33.274,32.5584,32.8775,348844.0
2023-06-22 10:00:00,33.98,34.11,33.82,33.89,188476.0,32.8582,32.9839,32.7035,32.7712,188476.0
2023-06-22 10:30:00,33.88,34.11,33.7,33.77,145360.0,32.7615,32.9839,32.5874,32.6551,145360.0
2023-06-22 11:00:00,33.78,34.09,33.7,33.79,117807.0,32.6648,32.9646,32.5874,32.6745,117807.0
2023-06-22 11:30:00,33.76,34.21,33.71,33.94,132286.0,32.6455,33.0806,32.5971,32.8195,132286.0
2023-06-22 12:00:00,33.95,34.3,33.94,34.3,125991.0,32.8292,33.1676,32.8195,33.1676,125991.0
2023-06-22 12:30:00,34.29,34.42,34.17,34.33,107476.0,33.158,33.2837,33.0419,33.1966,107476.0
2023-06-22 13:00:00,34.33,34.38,34.19,34.28,40971.0,33.1966,33.245,33.0613,33.1483,40971.0
2023-06-22 13:30:00,34.29,34.46,34.24,34.46,50707.0,33.158,33.3223,33.1096,33.3223,50707.0
2023-06-22 14:00:00,34.48,34.55,34.43,34.45,52326.0,33.3417,33.4094,33.2933,33.3127,52326.0
2023-06-22 14:30:00,34.44,34.46,34.36,34.45,31458.0,33.303,33.3223,33.2256,33.3127,31458.0
2023-06-22 15:00:00,34.45,34.48,34.28,34.28,44786.0,33.3127,33.3417,33.1483,33.1483,44786.0
2023-06-22 15:30:00,34.3,34.52,34.25,34.38,71515.0,33.1676,33.3804,33.1193,33.245,71515.0
2023-06-23 09:30:00,34.97,35.5,34.55,35.08,417708.0,33.8155,34.328,33.4094,33.9219,417708.0
2023-06-23 10:00:00,35.06,35.29,34.55,34.77,190554.0,33.9025,34.1249,33.4094,33.6221,190554.0
2023-06-23 10:30:00,34.75,34.82,34.42,34.52,135483.0,33.6028,33.6705,33.2837,33.3804,135483.0
2023-06-23 11:00:00,34.48,34.53,34.05,34.13,158275.0,33.3417,33.39,32.9259,33.0032,158275.0
2023-06-23 11:30:00,34.16,34.3,34.11,34.15,82955.0,33.0322,33.1676,32.9839,33.0226,82955.0
2023-06-23 12:00:00,34.13,34.31,34.1,34.29,45455.0,33.0032,33.1773,32.9742,33.158,45455.0
2023-06-23 12:30:00,34.29,34.29,34.14,34.25,25883.0,33.158,33.158,33.0129,33.1193,25883.0
2023-06-23 13:00:00,34.23,34.43,34.19,34.35,30258.0,33.0999,33.2933,33.0613,33.216,30258.0
2023-06-23 13:30:00,34.35,34.43,34.31,34.37,21978.0,33.216,33.2933,33.1773,33.2353,21978.0
2023-06-23 14:00:00,34.35,34.37,34.27,34.28,26285.0,33.216,33.2353,33.1386,33.1483,26285.0
2023-06-23 14:30:00,34.27,34.31,34.12,34.12,42145.0,33.1386,33.1773,32.9936,32.9936,42145.0
2023-06-23 15:00:00,34.12,34.31,34.08,34.28,34349.0,32.9936,33.1773,32.9549,33.1483,34349.0
2023-06-23 15:30:00,34.28,34.35,34.17,34.26,115854.0,33.1483,33.216,33.0419,33.1289,115854.0
2023-06-26 09:30:00,34.69,34.69,33.9,34.28,215763.0,33.5447,33.5447,32.7808,33.1483,215763.0
2023-06-26 10:00:00,34.28,34.4,34.12,34.36,158526.0,33.1483,33.2643,32.9936,33.2256,158526.0
2023-06-26 10:30:00,34.34,34.55,34.31,34.5,49569.0,33.2063,33.4094,33.1773,33.361,49569.0
2023-06-26 11:00:00,34.52,34.95,34.41,34.73,151366.0,33.3804,33.7962,33.274,33.5834,151366.0
2023-06-26 11:30:00,34.74,34.93,34.62,34.77,90301.0,33.5931,33.7768,33.4771,33.6221,90301.0
2023-06-26 12:00:00,34.78,34.96,34.7,34.92,57994.0,33.6318,33.8058,33.5544,33.7672,57994.0
2023-06-26 12:30:00,34.93,34.97,34.76,34.85,66504.0,33.7768,33.8155,33.6124,33.6995,66504.0
2023-06-26 13:00:00,34.87,35.13,34.85,35.11,77534.0,33.7188,33.9702,33.6995,33.9509,77534.0
2023-06-26 13:30:00,35.12,35.39,35.09,35.2,120525.0,33.9606,34.2216,33.9315,34.0379,120525.0
2023-06-26 14:00:00,35.19,35.24,34.86,34.93,109071.0,34.0282,34.0766,33.7091,33.7768,109071.0
2023-06-26 14:30:00,34.93,35.11,34.88,35.03,76588.0,33.7768,33.9509,33.7285,33.8735,76588.0
2023-06-26 15:00:00,35.03,35.04,34.83,34.83,55298.0,33.8735,33.8832,33.6801,33.6801,55298.0
2023-06-26 15:30:00,34.83,34.91,34.8,34.9,82839.0,33.6801,33.7575,33.6511,33.7478,82839.0
2023-06-27 09:30:00,35.06,35.13,34.27,34.35,173715.0,33.9025,33.9702,33.1386,33.216,173715.0
2023-06-27 10:00:00,34.4,34.41,33.23,33.93,488815.0,33.2643,33.274,32.1329,32.8098,488815.0
2023-06-27 10:30:00,33.98,34.12,33.74,33.84,115110.0,32.8582,32.9936,32.6261,32.7228,115110.0
2023-06-27 11:00:00,33.82,33.84,33.47,33.63,89830.0,32.7035,32.7228,32.365,32.5197,89830.0
2023-06-27 11:30:00,33.63,33.78,33.45,33.61,65705.0,32.5197,32.6648,32.3457,32.5004,65705.0
2023-06-27 12:00:00,33.6,33.72,33.5,33.68,65975.0,32.4907,32.6068,32.394,32.5681,65975.0
2023-06-27 12:30:00,33.68,33.69,33.53,33.62,53591.0,32.5681,32.5778,32.423,32.5101,53591.0
2023-06-27 13:00:00,33.63,33.69,33.55,33.66,57439.0,32.5197,32.5778,32.4424,32.5488,57439.0
2023-06-27 13:30:00,33.67,33.73,33.38,33.49,69803.0,32.5584,32.6164,32.278,32.3844,69803.0
2023-06-27 14:00:00,33.49,33.61,33.37,33.59,59176.0,32.3844,32.5004,32.2683,32.4811,59176.0
2023-06-27 14:30:00,33.57,33.63,33.51,33.59,44638.0,32.4617,32.5197,32.4037,32.4811,44638.0
2023-06-27 15:00:00,33.59,33.84,33.57,33.82,70195.0,32.4811,32.7228,32.4617,32.7035,70195.0
2023-06-27 15:30:00,33.82,33.94,33.82,33.87,91635.0,32.7035,32.8195,32.7035,32.7518,91635.0
2023-06-28 09:30:00,33.41,33.74,32.9,33.39,383722.0,32.307,32.6261,31.8138,32.2877,383722.0
2023-06-28 10:00:00,33.36,33.52,33.16,33.29,125254.0,32.2587,32.4134,32.0653,32.191,125254.0
2023-06-28 10:30:00,33.27,33.31,32.86,32.95,201365.0,32.1716,32.2103,31.7752,31.8622,201365.0
2023-06-28 11:00:00,32.96,33.55,32.83,33.44,142379.0,31.8719,32.4424,31.7462,32.336,142379.0
2023-06-28 11:30:00,33.41,33.41,33.05,33.11,70022.0,32.307,32.307,31.9589,32.0169,70022.0
2023-06-28 12:00:00,33.09,33.16,33.02,33.14,71350.0,31.9976,32.0653,31.9299,32.0459,71350.0
2023-06-28 12:30:00,33.17,33.23,32.9,32.91,85528.0,32.0749,32.1329,31.8138,31.8235,85528.0
2023-06-28 13:00:00,32.93,33.11,32.9,33.01,59780.0,31.8429,32.0169,31.8138,31.9202,59780.0
2023-06-28 13:30:00,33.03,33.03,32.84,32.88,67727.0,31.9396,31.9396,31.7558,31.7945,67727.0
2023-06-28 14:00:00,32.88,33.07,32.87,33.04,60714.0,31.7945,31.9782,31.7848,31.9492,60714.0
2023-06-28 14:30:00,33.02,33.05,32.85,32.88,75268.0,31.9299,31.9589,31.7655,31.7945,75268.0
2023-06-28 15:00:00,32.88,32.91,32.8,32.81,88178.0,31.7945,31.8235,31.7171,31.7268,88178.0
2023-06-28 15:30:00,32.82,32.99,32.81,32.91,121013.0,31.7365,31.9009,31.7268,31.8235,121013.0
2023-06-29 09:30:00,32.2,32.63,31.97,32.6,416954.0,31.137,31.5528,30.9145,31.5237,416954.0
2023-06-29 10:00:00,32.6,33.32,32.4,33.16,237409.0,31.5237,32.22,31.3303,32.0653,237409.0
2023-06-29 10:30:00,33.13,33.51,33.0,33.38,151389.0,32.0362,32.4037,31.9105,32.278,151389.0
2023-06-29 11:00:00,33.4,33.49,33.29,33.36,136838.0,32.2973,32.3844,32.191,32.2587,136838.0
2023-06-29 11:30:00,33.36,33.41,33.13,33.39,104071.0,32.2587,32.307,32.0362,32.2877,104071.0
2023-06-29 12:00:00,33.39,33.64,33.33,33.61,191126.0,32.2877,32.5294,32.2296,32.5004,191126.0
2023-06-29 12:30:00,33.62,33.78,33.56,33.72,177061.0,32.5101,32.6648,32.4521,32.6068,177061.0
2023-06-29 13:00:00,33.72,33.77,33.4,33.58,104566.0,32.6068,32.6551,32.2973,32.4714,104566.0
2023-06-29 13:30:00,33.59,33.59,33.39,33.42,51591.0,32.4811,32.4811,32.2877,32.3167,51591.0
2023-06-29 14:00:00,33.39,33.5,33.29,33.45,135702.0,32.2877,32.394,32.191,32.3457,135702.0
2023-06-29 14:30:00,33.44,33.56,33.42,33.48,71122.0,32.336,32.4521,32.3167,32.3747,71122.0
2023-06-29 15:00:00,33.49,33.51,33.31,33.44,71938.0,32.3844,32.4037,32.2103,32.336,71938.0
2023-06-29 15:30:00,33.42,33.79,33.41,33.74,199305.0,32.3167,32.6745,32.307,32.6261,199305.0
2023-06-30 09:30:00,34.07,34.13,33.5,33.76,311508.0,32.9452,33.0032,32.394,32.6455,311508.0
2023-06-30 10:00:00,33.82,34.3,33.79,34.06,281210.0,32.7035,33.1676,32.6745,32.9355,281210.0
2023-06-30 10:30:00,34.08,34.24,33.91,34.08,80609.0,32.9549,33.1096,32.7905,32.9549,80609.0
2023-06-30 11:00:00,34.1,34.27,33.97,34.27,166114.0,32.9742,33.1386,32.8485,33.1386,166114.0
2023-06-30 11:30:00,34.25,34.41,34.19,34.37,103088.0,33.1193,33.274,33.0613,33.2353,103088.0
2023-06-30 12:00:00,34.38,34.49,34.33,34.33,69183.0,33.245,33.3514,33.1966,33.1966,69183.0
2023-06-30 12:30:00,34.37,34.51,34.32,34.5,57956.0,33.2353,33.3707,33.187,33.361,57956.0
2023-06-30 13:00:00,34.51,34.7,34.5,34.62,108343.0,33.3707,33.5544,33.361,33.4771,108343.0
2023-06-30 13:30:00,34.61,34.65,34.53,34.65,48538.0,33.4674,33.5061,33.39,33.5061,48538.0
2023-06-30 14:00:00,34.65,34.75,34.59,34.71,65697.0,33.5061,33.6028,33.448,33.5641,65697.0
2023-06-30 14:30:00,34.7,34.76,34.69,34.71,51457.0,33.5544,33.6124,33.5447,33.5641,51457.0
2023-06-30 15:00:00,34.71,34.83,34.62,34.82,46440.0,33.5641,33.6801,33.4771,33.6705,46440.0
2023-06-30 15:30:00,34.84,34.9,34.78,34.89,245011.0,33.6898,33.7478,33.6318,33.7381,245011.0
2023-07-03 09:30:00,35.17,35.59,35.0,35.34,342148.0,34.0089,34.415,33.8445,34.1733,342148.0
2023-07-03 10:00:00,35.37,35.78,35.23,35.32,267329.0,34.2023,34.5988,34.0669,34.1539,267329.0
2023-07-03 10:30:00,35.32,36.15,35.23,36.13,226848.0,34.1539,34.9565,34.0669,34.9372,226848.0
2023-07-03 11:00:00,36.13,36.24,35.95,36.15,138968.0,34.9372,35.0436,34.7632,34.9565,138968.0
2023-07-03 11:30:00,36.14,36.29,35.99,36.27,151929.0,34.9469,35.0919,34.8018,35.0726,151929.0
2023-07-03 12:00:00,36.26,36.37,36.21,36.33,152583.0,35.0629,35.1693,35.0146,35.1306,152583.0
2023-07-03 12:30:00,36.34,36.39,36.16,36.16,174624.0,35.1403,35.1886,34.9662,34.9662,174624.0
2023-07-05 09:30:00,36.39,36.46,35.17,35.36,727754.0,35.1886,35.2563,34.0089,34.1926,727754.0
2023-07-05 10:00:00,35.47,35.52,35.1,35.18,213062.0,34.299,34.3473,33.9412,34.0186,213062.0
2023-07-05 10:30:00,35.19,35.28,34.83,35.27,261520.0,34.0282,34.1153,33.6801,34.1056,261520.0
2023-07-05 11:00:00,35.27,35.29,35.07,35.14,88054.0,34.1056,34.1249,33.9122,33.9799,88054.0
2023-07-05 11:30:00,35.13,35.24,34.89,34.93,72693.0,33.9702,34.0766,33.7381,33.7768,72693.0
2023-07-05 12:00:00,34.95,35.06,34.88,35.05,91942.0,33.7962,33.9025,33.7285,33.8929,91942.0
2023-07-05 12:30:00,35.05,35.05,34.76,34.82,80331.0,33.8929,33.8929,33.6124,33.6705,80331.0
2023-07-05 13:00:00,34.82,34.97,34.67,34.96,133735.0,33.6705,33.8155,33.5254,33.8058,133735.0
2023-07-05 13:30:00,34.95,35.0,34.87,34.89,50407.0,33.7962,33.8445,33.7188,33.7381,50407.0
2023-07-05 14:00:00,34.84,34.95,34.46,34.5,111054.0,33.6898,33.7962,33.3223,33.361,111054.0
2023-07-05 14:30:00,34.5,34.66,34.48,34.63,83236.0,33.361,33.5157,33.3417,33.4867,83236.0
2023-07-05 15:00:00,34.6,34.62,34.46,34.47,105339.0,33.4577,33.4771,33.3223,33.332,105339.0
2023-07-05 15:30:00,34.5,34.66,34.16,34.16,258877.0,33.361,33.5157,33.0322,33.0322,258877.0
2023-07-06 09:30:00,33.71,33.75,32.73,32.82,475027.0,32.5971,32.6358,31.6495,31.7365,475027.0
2023-07-06 10:00:00,32.83,33.0,32.13,32.15,378024.0,31.7462,31.9105,31.0693,31.0886,378024.0
2023-07-06 10:30:00,32.14,32.64,32.08,32.61,295022.0,31.0789,31.5624,31.0209,31.5334,295022.0
2023-07-06 11:00:00,32.56,32.58,32.34,32.45,100215.0,31.4851,31.5044,31.2723,31.3787,100215.0
2023-07-06 11:30:00,32.44,32.59,32.35,32.52,130835.0,31.369,31.5141,31.282,31.4464,130835.0
2023-07-06 12:00:00,32.53,32.79,32.39,32.46,111150.0,31.4561,31.7075,31.3207,31.3884,111150.0
2023-07-06 12:30:00,32.46,32.62,32.4,32.56,55328.0,31.3884,31.5431,31.3303,31.4851,55328.0
2023-07-06 13:00:00,32.61,32.71,32.53,32.6,106498.0,31.5334,31.6301,31.4561,31.5237,106498.0
2023-07-06 13:30:00,32.61,32.64,32.47,32.48,57373.0,31.5334,31.5624,31.398,31.4077,57373.0
2023-07-06 14:00:00,32.47,32.59,32.38,32.53,69575.0,31.398,31.5141,31.311,31.4561,69575.0
2023-07-06 14:30:00,32.54,32.58,32.39,32.46,66391.0,31.4657,31.5044,31.3207,31.3884,66391.0
2023-07-06 15:00:00,32.45,32.47,32.34,32.43,104798.0,31.3787,31.398,31.2723,31.3594,104798.0
2023-07-06 15:30:00,32.41,32.54,32.41,32.42,169126.0,31.34,31.4657,31.34,31.3497,169126.0
2023-07-07 09:30:00,32.96,33.61,32.82,33.12,465614.0,31.8719,32.5004,31.7365,32.0266,465614.0
2023-07-07 10:00:00,33.13,33.76,33.0,33.76,269279.0,32.0362,32.6455,31.9105,32.6455,269279.0
2023-07-07 10:30:00,33.73,34.07,33.72,33.91,261746.0,32.6164,32.9452,32.6068,32.7905,261746.0
2023-07-07 11:00:00,33.91,33.94,33.52,33.66,162308.0,32.7905,32.8195,32.4134,32.5488,162308.0
2023-07-07 11:30:00,33.67,33.72,33.33,33.39,144988.0,32.5584,32.6068,32.2296,32.2877,144988.0
2023-07-07 12:00:00,33.42,33.51,33.37,33.44,63153.0,32.3167,32.4037,32.2683,32.336,63153.0
2023-07-07 12:30:00,33.47,33.52,33.32,33.43,58955.0,32.365,32.4134,32.22,32.3263,58955.0
2023-07-07 13:00:00,33.45,33.53,33.37,33.5,44354.0,32.3457,32.423,32.2683,32.394,44354.0
2023-07-07 13:30:00,33.52,33.55,33.41,33.45,66844.0,32.4134,32.4424,32.307,32.3457,66844.0
2023-07-07 14:00:00,33.46,33.59,33.32,33.58,129594.0,32.3554,32.4811,32.22,32.4714,129594.0
2023-07-07 14:30:00,33.58,33.68,33.53,33.67,90068.0,32.4714,32.5681,32.423,32.5584,90068.0
2023-07-07 15:00:00,33.67,33.67,33.45,33.45,47607.0,32.5584,32.5584,32.3457,32.3457,47607.0
2023-07-07 15:30:00,33.45,33.48,33.24,33.26,174568.0,32.3457,32.3747,32.1426,32.162,174568.0
2023-07-10 09:30:00,32.95,33.55,32.83,33.35,268446.0,31.8622,32.4424,31.7462,32.249,268446.0
2023-07-10 10:00:00,33.33,33.71,33.26,33.36,151579.0,32.2296,32.5971,32.162,32.2587,151579.0
2023-07-10 10:30:00,33.36,33.65,33.29,33.65,94399.0,32.2587,32.5391,32.191,32.5391,94399.0
2023-07-10 11:00:00,33.64,33.79,33.45,33.62,60492.0,32.5294,32.6745,32.3457,32.5101,60492.0
2023-07-10 11:30:00,33.62,33.77,33.51,33.76,63245.0,32.5101,32.6551,32.4037,32.6455,63245.0
2023-07-10 12:00:00,33.75,33.85,33.68,33.84,82177.0,32.6358,32.7325,32.5681,32.7228,82177.0
2023-07-10 12:30:00,33.86,34.18,33.81,34.13,119181.0,32.7421,33.0516,32.6938,33.0032,119181.0
2023-07-10 13:00:00,34.11,34.46,34.08,34.39,179298.0,32.9839,33.3223,32.9549,33.2547,179298.0
2023-07-10 13:30:00,34.39,34.64,34.35,34.62,300903.0,33.2547,33.4964,33.216,33.4771,300903.0
2023-07-10 14:00:00,34.63,34.78,34.53,34.74,154120.0,33.4867,33.6318,33.39,33.5931,154120.0
2023-07-10 14:30:00,34.74,34.84,34.65,34.79,148357.0,33.5931,33.6898,33.5061,33.6414,148357.0
2023-07-10 15:00:00,34.77,34.85,34.62,34.7,111490.0,33.6221,33.6995,33.4771,33.5544,111490.0
2023-07-10 15:30:00,34.71,34.76,34.48,34.64,135171.0,33.5641,33.6124,33.3417,33.4964,135171.0
2023-07-11 09:30:00,35.09,35.41,34.81,35.38,293222.0,33.9315,34.241,33.6608,34.212,293222.0
2023-07-11 10:00:00,35.39,35.58,34.98,35.51,218976.0,34.2216,34.4054,33.8252,34.3377,218976.0
2023-07-11 10:30:00,35.51,35.55,35.0,35.06,219619.0,34.3377,34.3764,33.8445,33.9025,219619.0
2023-07-11 11:00:00,35.07,35.12,34.79,34.86,142346.0,33.9122,33.9606,33.6414,33.7091,142346.0
2023-07-11 11:30:00,34.85,35.0,34.74,34.76,77401.0,33.6995,33.8445,33.5931,33.6124,77401.0
2023-07-11 12:00:00,34.77,34.85,34.64,34.79,73561.0,33.6221,33.6995,33.4964,33.6414,73561.0
2023-07-11 12:30:00,34.8,34.86,34.71,34.77,80724.0,33.6511,33.7091,33.5641,33.6221,80724.0
2023-07-11 13:00:00,34.77,34.8,34.57,34.67,87993.0,33.6221,33.6511,33.4287,33.5254,87993.0
2023-07-11 13:30:00,34.68,34.84,34.66,34.71,77988.0,33.5351,33.6898,33.5157,33.5641,77988.0
2023-07-11 14:00:00,34.71,34.74,34.63,34.69,62469.0,33.5641,33.5931,33.4867,33.5447,62469.0
2023-07-11 14:30:00,34.68,34.83,34.65,34.83,87720.0,33.5351,33.6801,33.5061,33.6801,87720.0
2023-07-11 15:00:00,34.84,35.01,34.81,34.95,82507.0,33.6898,33.8542,33.6608,33.7962,82507.0
2023-07-11 15:30:00,34.95,35.03,34.85,34.99,131084.0,33.7962,33.8735,33.6995,33.8348,131084.0
2023-07-12 09:30:00,36.43,37.37,36.4,37.32,672624.0,35.2273,36.1363,35.1983,36.0879,672624.0
2023-07-12 10:00:00,37.28,37.9,37.03,37.55,461712.0,36.0492,36.6488,35.8075,36.3103,461712.0
2023-07-12 10:30:00,37.52,38.21,37.46,38.16,232222.0,36.2813,36.9485,36.2233,36.9002,232222.0
2023-07-12 11:00:00,38.17,38.28,37.9,38.07,228923.0,36.9099,37.0162,36.6488,36.8132,228923.0
2023-07-12 11:30:00,38.07,38.2,37.77,38.18,124508.0,36.8132,36.9389,36.5231,36.9195,124508.0
2023-07-12 12:00:00,38.17,38.6,38.12,38.57,194779.0,36.9099,37.3257,36.8615,37.2967,194779.0
2023-07-12 12:30:00,38.57,38.83,38.53,38.74,201454.0,37.2967,37.5481,37.258,37.461,201454.0
2023-07-12 13:00:00,38.76,38.77,38.5,38.53,84663.0,37.4804,37.4901,37.229,37.258,84663.0
2023-07-12 13:30:00,38.51,38.77,38.36,38.77,97368.0,37.2386,37.4901,37.0936,37.4901,97368.0
2023-07-12 14:00:00,38.76,38.88,38.64,38.87,147057.0,37.4804,37.5964,37.3643,37.5867,147057.0
2023-07-12 14:30:00,38.87,38.99,38.8,38.95,156864.0,37.5867,37.7028,37.5191,37.6641,156864.0
2023-07-12 15:00:00,38.94,38.99,38.74,38.84,207867.0,37.6544,37.7028,37.461,37.5577,207867.0
2023-07-12 15:30:00,38.83,38.98,38.68,38.8,218688.0,37.5481,37.6931,37.403,37.5191,218688.0
2023-07-13 09:30:00,39.37,39.74,39.17,39.42,379444.0,38.0702,38.428,37.8768,38.1186,379444.0
2023-07-13 10:00:00,39.38,39.43,38.97,39.13,244508.0,38.0799,38.1283,37.6834,37.8382,244508.0
2023-07-13 10:30:00,39.06,39.51,39.01,39.51,148681.0,37.7705,38.2056,37.7221,38.2056,148681.0
2023-07-13 11:00:00,39.51,39.75,39.44,39.75,124401.0,38.2056,38.4377,38.1379,38.4377,124401.0
2023-07-13 11:30:00,39.72,39.73,39.03,39.05,70123.0,38.4087,38.4184,37.7415,37.7608,70123.0
2023-07-13 12:00:00,39.11,39.42,39.03,39.38,72300.0,37.8188,38.1186,37.7415,38.0799,72300.0
2023-07-13 12:30:00,39.41,39.45,39.17,39.37,78995.0,38.1089,38.1476,37.8768,38.0702,78995.0
2023-07-13 13:00:00,39.38,39.5,39.28,39.48,67086.0,38.0799,38.196,37.9832,38.1766,67086.0
2023-07-13 13:30:00,39.48,39.6,39.36,39.59,48052.0,38.1766,38.2926,38.0606,38.283,48052.0
2023-07-13 14:00:00,39.6,39.65,39.46,39.51,54191.0,38.2926,38.341,38.1573,38.2056,54191.0
2023-07-13 14:30:00,39.51,39.53,39.42,39.49,26338.0,38.2056,38.225,38.1186,38.1863,26338.0
2023-07-13 15:00:00,39.48,39.61,39.42,39.59,41591.0,38.1766,38.3023,38.1186,38.283,41591.0
2023-07-13 15:30:00,39.59,39.68,39.5,39.55,106425.0,38.283,38.37,38.196,38.2443,106425.0
2023-07-14 09:30:00,39.53,40.08,39.45,40.02,290414.0,38.225,38.7568,38.1476,38.6988,290414.0
2023-07-14 10:00:00,40.01,40.01,38.84,39.41,264628.0,38.6891,38.6891,37.5577,38.1089,264628.0
2023-07-14 10:30:00,39.41,39.87,39.26,39.86,144858.0,38.1089,38.5537,37.9639,38.5441,144858.0
2023-07-14 11:00:00,39.86,40.02,39.62,39.84,129494.0,38.5441,38.6988,38.312,38.5247,129494.0
2023-07-14 11:30:00,39.87,39.87,39.5,39.53,52783.0,38.5537,38.5537,38.196,38.225,52783.0
2023-07-14 12:00:00,39.57,39.63,39.39,39.48,37064.0,38.2636,38.3217,38.0896,38.1766,37064.0
2023-07-14 12:30:00,39.44,39.7,39.34,39.66,31298.0,38.1379,38.3893,38.0412,38.3507,31298.0
2023-07-14 13:00:00,39.66,39.82,39.65,39.75,42477.0,38.3507,38.5054,38.341,38.4377,42477.0
2023-07-14 13:30:00,39.76,39.82,39.64,39.76,27747.0,38.4474,38.5054,38.3313,38.4474,27747.0
2023-07-14 14:00:00,39.76,39.8,39.61,39.67,34005.0,38.4474,38.486,38.3023,38.3603,34005.0
2023-07-14 14:30:00,39.66,39.69,39.41,39.43,43482.0,38.3507,38.3797,38.1089,38.1283,43482.0
2023-07-14 15:00:00,39.39,39.46,39.26,39.28,57820.0,38.0896,38.1573,37.9639,37.9832,57820.0
2023-07-14 15:30:00,39.27,39.31,38.97,38.98,153560.0,37.9735,38.0122,37.6834,37.6931,153560.0
2023-07-17 09:30:00,38.32,38.9,37.83,38.88,281532.0,37.0549,37.6158,36.5811,37.5964,281532.0
2023-07-17 10:00:00,38.84,39.18,38.72,38.82,118577.0,37.5577,37.8865,37.4417,37.5384,118577.0
2023-07-17 10:30:00,38.8,39.15,38.74,39.04,82889.0,37.5191,37.8575,37.461,37.7511,82889.0
2023-07-17 11:00:00,38.97,38.97,38.6,38.77,40797.0,37.6834,37.6834,37.3257,37.4901,40797.0
2023-07-17 11:30:00,38.77,39.17,38.76,39.1,84513.0,37.4901,37.8768,37.4804,37.8092,84513.0
2023-07-17 12:00:00,39.11,39.22,38.91,38.99,55059.0,37.8188,37.9252,37.6254,37.7028,55059.0
2023-07-17 12:30:00,38.96,39.2,38.91,39.14,20382.0,37.6738,37.9059,37.6254,37.8478,20382.0
2023-07-17 13:00:00,39.11,39.16,38.92,38.97,14341.0,37.8188,37.8672,37.6351,37.6834,14341.0
2023-07-17 13:30:00,38.98,39.1,38.91,39.08,11409.0,37.6931,37.8092,37.6254,37.7898,11409.0
2023-07-17 14:00:00,39.1,39.14,39.0,39.07,29202.0,37.8092,37.8478,37.7125,37.7801,29202.0
2023-07-17 14:30:00,39.07,39.16,38.98,39.13,19221.0,37.7801,37.8672,37.6931,37.8382,19221.0
2023-07-17 15:00:00,39.18,39.31,39.12,39.16,68888.0,37.8865,38.0122,37.8285,37.8672,68888.0
2023-07-17 15:30:00,39.15,39.15,39.01,39.04,82393.0,37.8575,37.8575,37.7221,37.7511,82393.0
2023-07-18 09:30:00,40.0,40.29,39.35,40.28,628958.0,38.6794,38.9599,38.0509,38.9502,628958.0
2023-07-18 10:00:00,40.27,41.24,40.25,41.21,392865.0,38.9405,39.8785,38.9212,39.8495,392865.0
2023-07-18 10:30:00,41.18,41.2,40.84,41.17,168027.0,39.8205,39.8398,39.4917,39.8108,168027.0
2023-07-18 11:00:00,41.16,41.35,40.82,40.96,177101.0,39.8011,39.9849,39.4724,39.6078,177101.0
2023-07-18 11:30:00,40.95,41.07,40.75,40.95,96937.0,39.5981,39.7141,39.4047,39.5981,96937.0
2023-07-18 12:00:00,40.95,40.95,40.58,40.68,97005.0,39.5981,39.5981,39.2403,39.337,97005.0
2023-07-18 12:30:00,40.67,40.72,40.33,40.54,83937.0,39.3273,39.3757,38.9985,39.2016,83937.0
2023-07-18 13:00:00,40.53,40.57,40.43,40.43,38407.0,39.1919,39.2306,39.0952,39.0952,38407.0
2023-07-18 13:30:00,40.42,40.48,40.17,40.26,60787.0,39.0856,39.1436,38.8438,38.9309,60787.0
2023-07-18 14:00:00,40.26,40.55,40.17,40.52,65763.0,38.9309,39.2113,38.8438,39.1823,65763.0
2023-07-18 14:30:00,40.51,40.66,40.49,40.62,101126.0,39.1726,39.3177,39.1533,39.279,101126.0
2023-07-18 15:00:00,40.6,40.67,40.47,40.63,174652.0,39.2596,39.3273,39.1339,39.2886,174652.0
2023-07-18 15:30:00,40.63,40.76,40.48,40.48,155286.0,39.2886,39.4144,39.1436,39.1436,155286.0
2023-07-19 09:30:00,40.2,40.47,39.95,40.11,217613.0,38.8728,39.1339,38.6311,38.7858,217613.0
2023-07-19 10:00:00,40.11,40.22,39.69,39.83,155809.0,38.7858,38.8922,38.3797,38.5151,155809.0
2023-07-19 10:30:00,39.82,40.06,39.63,40.04,122113.0,38.5054,38.7375,38.3217,38.7181,122113.0
2023-07-19 11:00:00,40.04,40.24,39.85,40.24,45687.0,38.7181,38.9115,38.5344,38.9115,45687.0
2023-07-19 11:30:00,40.24,40.31,39.79,39.89,52043.0,38.9115,38.9792,38.4764,38.5731,52043.0
2023-07-19 12:00:00,39.87,39.87,39.62,39.71,47277.0,38.5537,38.5537,38.312,38.399,47277.0
2023-07-19 12:30:00,39.73,39.9,39.65,39.82,31186.0,38.4184,38.5827,38.341,38.5054,31186.0
2023-07-19 13:00:00,39.85,40.0,39.84,39.96,26369.0,38.5344,38.6794,38.5247,38.6408,26369.0
2023-07-19 13:30:00,39.98,40.01,39.9,39.94,21330.0,38.6601,38.6891,38.5827,38.6214,21330.0
2023-07-19 14:00:00,39.94,40.02,39.83,39.91,14143.0,38.6214,38.6988,38.5151,38.5924,14143.0
2023-07-19 14:30:00,39.94,40.08,39.94,40.03,34578.0,38.6214,38.7568,38.6214,38.7085,34578.0
2023-07-19 15:00:00,40.03,40.15,40.03,40.08,28839.0,38.7085,38.8245,38.7085,38.7568,28839.0
2023-07-19 15:30:00,40.11,40.15,39.94,39.98,91599.0,38.7858,38.8245,38.6214,38.6601,91599.0
2023-07-20 09:30:00,39.25,39.56,38.78,39.22,192864.0,37.9542,38.254,37.4997,37.9252,192864.0
2023-07-20 10:00:00,39.25,39.29,38.61,38.64,219028.0,37.9542,37.9929,37.3353,37.3643,219028.0
2023-07-20 10:30:00,38.61,38.61,37.99,38.27,240873.0,37.3353,37.3353,36.7358,37.0066,240873.0
2023-07-20 11:00:00,38.3,38.36,38.05,38.18,104829.0,37.0356,37.0936,36.7938,36.9195,104829.0
2023-07-20 11:30:00,38.17,38.25,37.77,37.78,240934.0,36.9099,36.9872,36.5231,36.5327,240934.0
2023-07-20 12:00:00,37.76,37.87,37.6,37.8,107843.0,36.5134,36.6198,36.3587,36.5521,107843.0
2023-07-20 12:30:00,37.81,37.92,37.65,37.86,65962.0,36.5617,36.6681,36.407,36.6101,65962.0
2023-07-20 13:00:00,37.87,38.0,37.82,37.96,47705.0,36.6198,36.7455,36.5714,36.7068,47705.0
2023-07-20 13:30:00,38.0,38.06,37.93,37.98,32434.0,36.7455,36.8035,36.6778,36.7261,32434.0
2023-07-20 14:00:00,37.99,38.06,37.79,37.8,59274.0,36.7358,36.8035,36.5424,36.5521,59274.0
2023-07-20 14:30:00,37.81,37.98,37.79,37.87,96053.0,36.5617,36.7261,36.5424,36.6198,96053.0
2023-07-20 15:00:00,37.89,38.07,37.82,37.87,56441.0,36.6391,36.8132,36.5714,36.6198,56441.0
2023-07-20 15:30:00,37.91,37.92,37.48,37.48,256637.0,36.6584,36.6681,36.2426,36.2426,256637.0
2023-07-21 09:30:00,36.96,37.83,36.8,37.49,189203.0,35.7398,36.5811,35.5851,36.2523,189203.0
2023-07-21 10:00:00,37.47,37.55,37.17,37.52,195000.0,36.233,36.3103,35.9429,36.2813,195000.0
2023-07-21 10:30:00,37.55,37.94,37.52,37.52,206422.0,36.3103,36.6875,36.2813,36.2813,206422.0
2023-07-21 11:00:00,37.5,37.84,37.29,37.82,83152.0,36.262,36.5908,36.0589,36.5714,83152.0
2023-07-21 11:30:00,37.84,37.88,37.66,37.67,38159.0,36.5908,36.6294,36.4167,36.4264,38159.0
2023-07-21 12:00:00,37.66,37.7,37.49,37.64,28505.0,36.4167,36.4554,36.2523,36.3974,28505.0
2023-07-21 12:30:00,37.64,37.69,37.52,37.62,86939.0,36.3974,36.4457,36.2813,36.378,86939.0
2023-07-21 13:00:00,37.64,37.75,37.64,37.68,56729.0,36.3974,36.5037,36.3974,36.436,56729.0
2023-07-21 13:30:00,37.66,37.71,37.61,37.63,57662.0,36.4167,36.465,36.3683,36.3877,57662.0
2023-07-21 14:00:00,37.64,37.74,37.59,37.63,80936.0,36.3974,36.4941,36.349,36.3877,80936.0
2023-07-21 14:30:00,37.64,37.67,37.56,37.6,30087.0,36.3974,36.4264,36.32,36.3587,30087.0
2023-07-21 15:00:00,37.56,37.67,37.46,37.59,42983.0,36.32,36.4264,36.2233,36.349,42983.0
2023-07-21 15:30:00,37.6,37.8,37.6,37.76,61539.0,36.3587,36.5521,36.3587,36.5134,61539.0
2023-07-24 09:30:00,37.7,38.0,37.13,37.16,287044.0,36.4554,36.7455,35.9042,35.9332,287044.0
2023-07-24 10:00:00,37.27,37.48,36.77,36.81,132614.0,36.0396,36.2426,35.5561,35.5948,132614.0
2023-07-24 10:30:00,36.81,37.38,36.61,37.12,98667.0,35.5948,36.1459,35.4014,35.8945,98667.0
2023-07-24 11:00:00,37.2,37.32,37.02,37.2,35597.0,35.9719,36.0879,35.7978,35.9719,35597.0
2023-07-24 11:30:00,37.22,37.37,37.18,37.31,31406.0,35.9912,36.1363,35.9525,36.0783,31406.0
2023-07-24 12:00:00,37.33,37.33,37.15,37.22,14336.0,36.0976,36.0976,35.9235,35.9912,14336.0
2023-07-24 12:30:00,37.21,37.32,37.16,37.17,23169.0,35.9816,36.0879,35.9332,35.9429,23169.0
2023-07-24 13:00:00,37.16,37.4,37.14,37.4,18706.0,35.9332,36.1653,35.9139,36.1653,18706.0
2023-07-24 13:30:00,37.38,37.52,37.34,37.51,17966.0,36.1459,36.2813,36.1073,36.2716,17966.0
2023-07-24 14:00:00,37.52,37.54,37.39,37.45,36500.0,36.2813,36.3007,36.1556,36.2136,36500.0
2023-07-24 14:30:00,37.46,37.51,37.25,37.29,18526.0,36.2233,36.2716,36.0202,36.0589,18526.0
2023-07-24 15:00:00,37.27,37.31,37.21,37.22,37735.0,36.0396,36.0783,35.9816,35.9912,37735.0
2023-07-24 15:30:00,37.23,37.41,37.22,37.33,52225.0,36.0009,36.1749,35.9912,36.0976,52225.0
2023-07-25 09:30:00,37.37,38.04,37.37,37.66,251888.0,36.1363,36.7842,36.1363,36.4167,251888.0
2023-07-25 10:00:00,37.61,38.32,37.33,38.1,96180.0,36.3683,37.0549,36.0976,36.8422,96180.0
2023-07-25 10:30:00,38.07,38.27,37.91,38.26,58166.0,36.8132,37.0066,36.6584,36.9969,58166.0
2023-07-25 11:00:00,38.26,38.45,37.98,37.98,87376.0,36.9969,37.1806,36.7261,36.7261,87376.0
2023-07-25 11:30:00,38.0,38.12,37.92,38.03,35836.0,36.7455,36.8615,36.6681,36.7745,35836.0
2023-07-25 12:00:00,38.03,38.18,37.91,38.02,35308.0,36.7745,36.9195,36.6584,36.7648,35308.0
2023-07-25 12:30:00,38.01,38.15,37.96,38.0,107012.0,36.7551,36.8905,36.7068,36.7455,107012.0
2023-07-25 13:00:00,38.02,38.05,37.88,38.0,23730.0,36.7648,36.7938,36.6294,36.7455,23730.0
2023-07-25 13:30:00,38.01,38.32,38.01,38.23,38708.0,36.7551,37.0549,36.7551,36.9679,38708.0
2023-07-25 14:00:00,38.24,38.5,38.22,38.5,40563.0,36.9775,37.229,36.9582,37.229,40563.0
2023-07-25 14:30:00,38.5,38.58,38.42,38.52,54181.0,37.229,37.3063,37.1516,37.2483,54181.0
2023-07-25 15:00:00,38.52,38.7,38.5,38.57,59924.0,37.2483,37.4224,37.229,37.2967,59924.0
2023-07-25 15:30:00,38.57,38.64,38.36,38.38,122754.0,37.2967,37.3643,37.0936,37.1129,122754.0
2023-07-26 09:30:00,38.69,38.69,37.85,38.0,224142.0,37.4127,37.4127,36.6004,36.7455,224142.0
2023-07-26 10:00:00,37.99,38.08,37.49,37.71,119105.0,36.7358,36.8228,36.2523,36.465,119105.0
2023-07-26 10:30:00,37.69,37.95,37.63,37.74,67681.0,36.4457,36.6971,36.3877,36.4941,67681.0
2023-07-26 11:00:00,37.79,38.37,37.74,38.27,56673.0,36.5424,37.1033,36.4941,37.0066,56673.0
2023-07-26 11:30:00,38.27,38.44,38.13,38.24,38942.0,37.0066,37.1709,36.8712,36.9775,38942.0
2023-07-26 12:00:00,38.22,38.28,38.06,38.06,59621.0,36.9582,37.0162,36.8035,36.8035,59621.0
2023-07-26 12:30:00,38.09,38.11,37.89,37.89,37340.0,36.8325,36.8518,36.6391,36.6391,37340.0
2023-07-26 13:00:00,37.91,37.91,37.72,37.78,39140.0,36.6584,36.6584,36.4747,36.5327,39140.0
2023-07-26 13:30:00,37.77,37.85,37.56,37.56,98374.0,36.5231,36.6004,36.32,36.32,98374.0
2023-07-26 14:00:00,37.55,38.09,37.41,37.47,152740.0,36.3103,36.8325,36.1749,36.233,152740.0
2023-07-26 14:30:00,37.45,38.41,37.36,38.19,225637.0,36.2136,37.1419,36.1266,36.9292,225637.0
2023-07-26 15:00:00,38.18,38.27,37.68,37.86,190956.0,36.9195,37.0066,36.436,36.6101,190956.0
2023-07-26 15:30:00,37.88,38.23,37.84,38.16,245480.0,36.6294,36.9679,36.5908,36.9002,245480.0
2023-07-27 09:30:00,37.27,37.35,35.58,35.79,713934.0,36.0396,36.1169,34.4054,34.6084,713934.0
2023-07-27 10:00:00,35.8,36.1,35.54,36.08,396094.0,34.6181,34.9082,34.3667,34.8889,396094.0
2023-07-27 10:30:00,36.06,36.25,35.78,36.04,199539.0,34.8695,35.0532,34.5988,34.8502,199539.0
2023-07-27 11:00:00,36.03,36.38,35.65,35.67,205857.0,34.8405,35.179,34.4731,34.4924,205857.0
2023-07-27 11:30:00,35.68,36.02,35.56,35.97,115364.0,34.5021,34.8308,34.386,34.7825,115364.0
2023-07-27 12:00:00,35.99,36.1,35.65,35.73,84004.0,34.8018,34.9082,34.4731,34.5504,84004.0
2023-07-27 12:30:00,35.73,36.01,35.73,35.98,54942.0,34.5504,34.8212,34.5504,34.7922,54942.0
2023-07-27 13:00:00,35.99,36.17,35.72,35.74,126291.0,34.8018,34.9759,34.5407,34.5601,126291.0
2023-07-27 13:30:00,35.74,35.76,35.4,35.55,208419.0,34.5601,34.5794,34.2313,34.3764,208419.0
2023-07-27 14:00:00,35.55,35.55,35.21,35.24,182287.0,34.3764,34.3764,34.0476,34.0766,182287.0
2023-07-27 14:30:00,35.24,35.25,34.99,35.06,291477.0,34.0766,34.0863,33.8348,33.9025,291477.0
2023-07-27 15:00:00,35.06,35.27,35.03,35.16,230632.0,33.9025,34.1056,33.8735,33.9992,230632.0
2023-07-27 15:30:00,35.15,35.21,34.95,34.97,237109.0,33.9896,34.0476,33.7962,33.8155,237109.0
2023-07-28 09:30:00,35.8,35.95,35.27,35.69,229376.0,34.6181,34.7632,34.1056,34.5117,229376.0
2023-07-28 10:00:00,35.69,35.95,35.51,35.6,229315.0,34.5117,34.7632,34.3377,34.4247,229315.0
2023-07-28 10:30:00,35.58,35.6,35.28,35.4,127799.0,34.4054,34.4247,34.1153,34.2313,127799.0
2023-07-28 11:00:00,35.37,35.92,35.33,35.89,109627.0,34.2023,34.7341,34.1636,34.7051,109627.0
2023-07-28 11:30:00,35.9,36.11,35.87,36.02,167921.0,34.7148,34.9179,34.6858,34.8308,167921.0
2023-07-28 12:00:00,36.07,36.1,35.88,35.95,72163.0,34.8792,34.9082,34.6955,34.7632,72163.0
2023-07-28 12:30:00,35.95,36.09,35.92,35.95,35155.0,34.7632,34.8985,34.7341,34.7632,35155.0
2023-07-28 13:00:00,35.94,36.07,35.92,36.0,37107.0,34.7535,34.8792,34.7341,34.8115,37107.0
2023-07-28 13:30:00,36.0,36.06,35.78,36.04,86809.0,34.8115,34.8695,34.5988,34.8502,86809.0
2023-07-28 14:00:00,36.06,36.13,35.97,36.13,58290.0,34.8695,34.9372,34.7825,34.9372,58290.0
2023-07-28 14:30:00,36.12,36.13,35.96,35.98,47822.0,34.9275,34.9372,34.7728,34.7922,47822.0
2023-07-28 15:00:00,35.96,36.03,35.93,35.97,84799.0,34.7728,34.8405,34.7438,34.7825,84799.0
2023-07-28 15:30:00,35.97,36.01,35.8,35.81,96873.0,34.7825,34.8212,34.6181,34.6278,96873.0
2023-07-31 09:30:00,36.34,37.56,36.32,37.42,370134.0,35.1403,36.32,35.1209,36.1846,370134.0
2023-07-31 10:00:00,37.42,37.62,37.11,37.22,142487.0,36.1846,36.378,35.8849,35.9912,142487.0
2023-07-31 10:30:00,37.3,37.42,37.03,37.21,101829.0,36.0686,36.1846,35.8075,35.9816,101829.0
2023-07-31 11:00:00,37.23,37.65,37.16,37.63,96280.0,36.0009,36.407,35.9332,36.3877,96280.0
2023-07-31 11:30:00,37.65,38.06,37.65,38.04,186624.0,36.407,36.8035,36.407,36.7842,186624.0
2023-07-31 12:00:00,38.06,38.15,37.89,38.15,85741.0,36.8035,36.8905,36.6391,36.8905,85741.0
2023-07-31 12:30:00,38.1,38.19,37.78,37.8,52898.0,36.8422,36.9292,36.5327,36.5521,52898.0
2023-07-31 13:00:00,37.82,38.03,37.8,37.97,26207.0,36.5714,36.7745,36.5521,36.7165,26207.0
2023-07-31 13:30:00,38.02,38.14,38.0,38.12,43679.0,36.7648,36.8808,36.7455,36.8615,43679.0
2023-07-31 14:00:00,38.13,38.17,37.93,37.93,36835.0,36.8712,36.9099,36.6778,36.6778,36835.0
2023-07-31 14:30:00,37.95,38.02,37.88,37.88,32558.0,36.6971,36.7648,36.6294,36.6294,32558.0
2023-07-31 15:00:00,37.89,37.9,37.66,37.7,52525.0,36.6391,36.6488,36.4167,36.4554,52525.0
2023-07-31 15:30:00,37.68,37.68,37.34,37.39,114900.0,36.436,36.436,36.1073,36.1556,114900.0
2023-08-01 09:30:00,35.69,36.14,34.81,35.48,513461.0,34.5117,34.9469,33.6608,34.3087,513461.0
2023-08-01 10:00:00,35.47,35.91,35.03,35.21,187051.0,34.299,34.7245,33.8735,34.0476,187051.0
2023-08-01 10:30:00,35.2,35.35,35.04,35.33,127040.0,34.0379,34.183,33.8832,34.1636,127040.0
2023-08-01 11:00:00,35.33,35.37,34.97,34.99,132833.0,34.1636,34.2023,33.8155,33.8348,132833.0
2023-08-01 11:30:00,34.98,35.16,34.87,34.91,76919.0,33.8252,33.9992,33.7188,33.7575,76919.0
2023-08-01 12:00:00,34.92,34.97,34.77,34.78,145228.0,33.7672,33.8155,33.6221,33.6318,145228.0
2023-08-01 12:30:00,34.77,34.78,34.62,34.72,172473.0,33.6221,33.6318,33.4771,33.5738,172473.0
2023-08-01 13:00:00,34.75,34.81,34.6,34.6,71800.0,33.6028,33.6608,33.4577,33.4577,71800.0
2023-08-01 13:30:00,34.63,34.64,34.51,34.59,113933.0,33.4867,33.4964,33.3707,33.448,113933.0
2023-08-01 14:00:00,34.6,34.83,34.55,34.83,101270.0,33.4577,33.6801,33.4094,33.6801,101270.0
2023-08-01 14:30:00,34.82,34.83,34.51,34.53,104397.0,33.6705,33.6801,33.3707,33.39,104397.0
2023-08-01 15:00:00,34.52,34.64,34.5,34.59,127190.0,33.3804,33.4964,33.361,33.448,127190.0
2023-08-01 15:30:00,34.59,34.68,34.56,34.64,127783.0,33.448,33.5351,33.419,33.4964,127783.0
2023-08-02 09:30:00,34.43,34.43,33.64,33.94,594417.0,33.2933,33.2933,32.5294,32.8195,594417.0
2023-08-02 10:00:00,33.89,33.93,32.91,32.92,464634.0,32.7712,32.8098,31.8235,31.8332,464634.0
2023-08-02 10:30:00,32.93,32.95,32.38,32.48,532863.0,31.8429,31.8622,31.311,31.4077,532863.0
2023-08-02 11:00:00,32.47,32.75,32.25,32.41,394015.0,31.398,31.6688,31.1853,31.34,394015.0
2023-08-02 11:30:00,32.41,32.6,32.24,32.49,321472.0,31.34,31.5237,31.1756,31.4174,321472.0
2023-08-02 12:00:00,32.48,32.75,32.46,32.65,144126.0,31.4077,31.6688,31.3884,31.5721,144126.0
2023-08-02 12:30:00,32.65,32.73,32.56,32.63,44575.0,31.5721,31.6495,31.4851,31.5528,44575.0
2023-08-02 13:00:00,32.64,32.87,32.64,32.8,65591.0,31.5624,31.7848,31.5624,31.7171,65591.0
2023-08-02 13:30:00,32.82,32.83,32.54,32.54,85529.0,31.7365,31.7462,31.4657,31.4657,85529.0
2023-08-02 14:00:00,32.55,32.68,32.53,32.64,65986.0,31.4754,31.6011,31.4561,31.5624,65986.0
2023-08-02 14:30:00,32.63,32.68,32.56,32.61,85414.0,31.5528,31.6011,31.4851,31.5334,85414.0
2023-08-02 15:00:00,32.61,32.68,32.43,32.45,119971.0,31.5334,31.6011,31.3594,31.3787,119971.0
2023-08-02 15:30:00,32.48,32.57,32.41,32.41,149855.0,31.4077,31.4947,31.34,31.34,149855.0
2023-08-03 09:30:00,32.51,33.03,32.15,32.26,798533.0,31.4367,31.9396,31.0886,31.195,798533.0
2023-08-03 10:00:00,32.3,32.53,32.08,32.49,281355.0,31.2337,31.4561,31.0209,31.4174,281355.0
2023-08-03 10:30:00,32.48,32.63,32.18,32.21,107066.0,31.4077,31.5528,31.1176,31.1466,107066.0
2023-08-03 11:00:00,32.18,32.41,32.15,32.26,136613.0,31.1176,31.34,31.0886,31.195,136613.0
2023-08-03 11:30:00,32.3,32.3,31.93,31.95,196547.0,31.2337,31.2337,30.8759,30.8952,196547.0
2023-08-03 12:00:00,31.95,32.2,31.93,32.15,66619.0,30.8952,31.137,30.8759,31.0886,66619.0
2023-08-03 12:30:00,32.2,32.39,32.13,32.39,78048.0,31.137,31.3207,31.0693,31.3207,78048.0
2023-08-03 13:00:00,32.39,32.47,32.32,32.36,59122.0,31.3207,31.398,31.253,31.2917,59122.0
2023-08-03 13:30:00,32.38,32.58,32.37,32.53,31100.0,31.311,31.5044,31.3013,31.4561,31100.0
2023-08-03 14:00:00,32.55,32.58,32.38,32.4,40149.0,31.4754,31.5044,31.311,31.3303,40149.0
2023-08-03 14:30:00,32.39,32.4,32.18,32.3,81341.0,31.3207,31.3303,31.1176,31.2337,81341.0
2023-08-03 15:00:00,32.3,32.33,32.16,32.32,108941.0,31.2337,31.2627,31.0983,31.253,108941.0
2023-08-03 15:30:00,32.33,32.42,32.3,32.38,127869.0,31.2627,31.3497,31.2337,31.311,127869.0
2023-08-04 09:30:00,33.01,33.56,32.84,33.07,674575.0,31.9202,32.4521,31.7558,31.9782,674575.0
2023-08-04 10:00:00,33.06,33.38,32.58,33.09,403804.0,31.9686,32.278,31.5044,31.9976,403804.0
2023-08-04 10:30:00,33.07,33.36,32.75,32.78,483621.0,31.9782,32.2587,31.6688,31.6978,483621.0
2023-08-04 11:00:00,32.79,33.12,32.61,33.03,164387.0,31.7075,32.0266,31.5334,31.9396,164387.0
2023-08-04 11:30:00,33.01,33.32,32.98,33.11,144800.0,31.9202,32.22,31.8912,32.0169,144800.0
2023-08-04 12:00:00,33.12,33.24,32.99,33.2,139333.0,32.0266,32.1426,31.9009,32.1039,139333.0
2023-08-04 12:30:00,33.21,33.33,33.09,33.11,46410.0,32.1136,32.2296,31.9976,32.0169,46410.0
2023-08-04 13:00:00,33.1,33.31,33.05,33.23,69636.0,32.0072,32.2103,31.9589,32.1329,69636.0
2023-08-04 13:30:00,33.23,33.43,33.16,33.43,136119.0,32.1329,32.3263,32.0653,32.3263,136119.0
2023-08-04 14:00:00,33.44,33.48,32.99,32.99,125547.0,32.336,32.3747,31.9009,31.9009,125547.0
2023-08-04 14:30:00,32.98,33.19,32.98,33.17,63498.0,31.8912,32.0943,31.8912,32.0749,63498.0
2023-08-04 15:00:00,33.19,33.21,32.93,32.96,149300.0,32.0943,32.1136,31.8429,31.8719,149300.0
2023-08-04 15:30:00,32.98,33.04,32.86,33.0,112005.0,31.8912,31.9492,31.7752,31.9105,112005.0
2023-08-07 09:30:00,33.07,33.07,31.96,31.99,576777.0,31.9782,31.9782,30.9049,30.9339,576777.0
2023-08-07 10:00:00,31.98,32.57,31.87,32.56,224021.0,30.9242,31.4947,30.8178,31.4851,224021.0
2023-08-07 10:30:00,32.56,32.57,32.1,32.12,139180.0,31.4851,31.4947,31.0403,31.0596,139180.0
2023-08-07 11:00:00,32.13,32.56,32.12,32.44,191068.0,31.0693,31.4851,31.0596,31.369,191068.0
2023-08-07 11:30:00,32.43,32.47,32.3,32.32,47917.0,31.3594,31.398,31.2337,31.253,47917.0
2023-08-07 12:00:00,32.32,32.45,32.27,32.41,127916.0,31.253,31.3787,31.2046,31.34,127916.0
2023-08-07 12:30:00,32.44,32.44,32.3,32.39,146248.0,31.369,31.369,31.2337,31.3207,146248.0
2023-08-07 13:00:00,32.39,32.56,32.37,32.51,74523.0,31.3207,31.4851,31.3013,31.4367,74523.0
2023-08-07 13:30:00,32.52,32.63,32.52,32.55,20453.0,31.4464,31.5528,31.4464,31.4754,20453.0
2023-08-07 14:00:00,32.58,32.62,32.45,32.47,15894.0,31.5044,31.5431,31.3787,31.398,15894.0
2023-08-07 14:30:00,32.46,32.53,32.45,32.5,40372.0,31.3884,31.4561,31.3787,31.427,40372.0
2023-08-07 15:00:00,32.52,32.56,32.46,32.5,49671.0,31.4464,31.4851,31.3884,31.427,49671.0
2023-08-07 15:30:00,32.51,32.54,32.43,32.47,97797.0,31.4367,31.4657,31.3594,31.398,97797.0
2023-08-08 09:30:00,31.58,31.84,31.01,31.68,631212.0,30.5374,30.7888,29.9862,30.6341,631212.0
2023-08-08 10:00:00,31.69,31.95,31.47,31.95,235489.0,30.6438,30.8952,30.4311,30.8952,235489.0
2023-08-08 10:30:00,31.96,32.08,31.73,31.75,81947.0,30.9049,31.0209,30.6825,30.7018,81947.0
2023-08-08 11:00:00,31.84,32.03,31.64,31.73,161317.0,30.7888,30.9726,30.5954,30.6825,161317.0
2023-08-08 11:30:00,31.72,31.99,31.72,31.82,34441.0,30.6728,30.9339,30.6728,30.7695,34441.0
2023-08-08 12:00:00,31.81,32.08,31.64,32.05,177977.0,30.7598,31.0209,30.5954,30.9919,177977.0
2023-08-08 12:30:00,32.07,32.21,31.93,31.93,124563.0,31.0112,31.1466,30.8759,30.8759,124563.0
2023-08-08 13:00:00,31.93,32.0,31.77,31.96,48557.0,30.8759,30.9436,30.7211,30.9049,48557.0
2023-08-08 13:30:00,31.97,32.1,31.91,32.06,44331.0,30.9145,31.0403,30.8565,31.0016,44331.0
2023-08-08 14:00:00,32.05,32.05,31.91,31.95,30939.0,30.9919,30.9919,30.8565,30.8952,30939.0
2023-08-08 14:30:00,31.93,32.04,31.85,32.02,121506.0,30.8759,30.9822,30.7985,30.9629,121506.0
2023-08-08 15:00:00,32.02,32.2,32.01,32.19,49914.0,30.9629,31.137,30.9532,31.1273,49914.0
2023-08-08 15:30:00,32.19,32.19,31.98,32.01,262894.0,31.1273,31.1273,30.9242,30.9532,262894.0
2023-08-09 09:30:00,32.05,32.36,31.82,32.1,281545.0,30.9919,31.2917,30.7695,31.0403,281545.0
2023-08-09 10:00:00,32.11,32.54,31.98,32.14,291372.0,31.0499,31.4657,30.9242,31.0789,291372.0
2023-08-09 10:30:00,32.12,32.25,31.73,31.78,214787.0,31.0596,31.1853,30.6825,30.7308,214787.0
2023-08-09 11:00:00,31.76,31.92,31.57,31.69,85122.0,30.7115,30.8662,30.5278,30.6438,85122.0
2023-08-09 11:30:00,31.67,31.92,31.67,31.81,41767.0,30.6244,30.8662,30.6244,30.7598,41767.0
2023-08-09 12:00:00,31.8,31.91,31.75,31.86,41922.0,30.7502,30.8565,30.7018,30.8082,41922.0
2023-08-09 12:30:00,31.86,31.93,31.78,31.93,28654.0,30.8082,30.8759,30.7308,30.8759,28654.0
2023-08-09 13:00:00,31.91,32.11,31.89,32.01,22015.0,30.8565,31.0499,30.8372,30.9532,22015.0
2023-08-09 13:30:00,32.03,32.08,31.97,31.99,26973.0,30.9726,31.0209,30.9145,30.9339,26973.0
2023-08-09 14:00:00,31.98,32.07,31.95,32.05,34657.0,30.9242,31.0112,30.8952,30.9919,34657.0
2023-08-09 14:30:00,32.08,32.13,32.01,32.13,36198.0,31.0209,31.0693,30.9532,31.0693,36198.0
2023-08-09 15:00:00,32.11,32.11,31.91,31.96,35037.0,31.0499,31.0499,30.8565,30.9049,35037.0
2023-08-09 15:30:00,31.95,32.09,31.95,32.01,68199.0,30.8952,31.0306,30.8952,30.9532,68199.0
2023-08-10 09:30:00,32.64,33.06,32.4,32.61,355928.0,31.5624,31.9686,31.3303,31.5334,355928.0
2023-08-10 10:00:00,32.63,32.63,32.0,32.13,194328.0,31.5528,31.5528,30.9436,31.0693,194328.0
2023-08-10 10:30:00,32.12,32.12,31.69,31.83,134818.0,31.0596,31.0596,30.6438,30.7792,134818.0
2023-08-10 11:00:00,31.83,32.24,31.73,32.2,309210.0,30.7792,31.1756,30.6825,31.137,309210.0
2023-08-10 11:30:00,32.23,32.69,32.16,32.62,153952.0,31.166,31.6108,31.0983,31.5431,153952.0
2023-08-10 12:00:00,32.65,32.75,32.42,32.52,58506.0,31.5721,31.6688,31.3497,31.4464,58506.0
2023-08-10 12:30:00,32.51,32.73,32.49,32.54,62307.0,31.4367,31.6495,31.4174,31.4657,62307.0
2023-08-10 13:00:00,32.54,32.6,32.17,32.17,65672.0,31.4657,31.5237,31.1079,31.1079,65672.0
2023-08-10 13:30:00,32.17,32.19,31.87,31.9,209317.0,31.1079,31.1273,30.8178,30.8469,209317.0
2023-08-10 14:00:00,31.88,32.06,31.79,32.0,149334.0,30.8275,31.0016,30.7405,30.9436,149334.0
2023-08-10 14:30:00,32.01,32.14,31.93,32.11,37496.0,30.9532,31.0789,30.8759,31.0499,37496.0
2023-08-10 15:00:00,32.15,32.25,32.01,32.05,85144.0,31.0886,31.1853,30.9532,30.9919,85144.0
2023-08-10 15:30:00,32.03,32.13,31.92,32.1,80526.0,30.9726,31.0693,30.8662,31.0403,80526.0
2023-08-11 09:30:00,31.89,32.21,31.62,32.21,260214.0,30.8372,31.1466,30.5761,31.1466,260214.0
2023-08-11 10:00:00,32.21,32.66,32.21,32.56,242714.0,31.1466,31.5818,31.1466,31.4851,242714.0
2023-08-11 10:30:00,32.57,32.67,32.36,32.56,122143.0,31.4947,31.5914,31.2917,31.4851,122143.0
2023-08-11 11:00:00,32.6,32.8,32.4,32.41,86435.0,31.5237,31.7171,31.3303,31.34,86435.0
2023-08-11 11:30:00,32.45,32.46,32.13,32.3,62960.0,31.3787,31.3884,31.0693,31.2337,62960.0
2023-08-11 12:00:00,32.32,32.42,32.27,32.39,43600.0,31.253,31.3497,31.2046,31.3207,43600.0
2023-08-11 12:30:00,32.39,32.52,32.32,32.36,29655.0,31.3207,31.4464,31.253,31.2917,29655.0
2023-08-11 13:00:00,32.37,32.48,32.35,32.47,23702.0,31.3013,31.4077,31.282,31.398,23702.0
2023-08-11 13:30:00,32.45,32.53,32.35,32.45,31571.0,31.3787,31.4561,31.282,31.3787,31571.0
2023-08-11 14:00:00,32.47,32.53,32.36,32.52,40494.0,31.398,31.4561,31.2917,31.4464,40494.0
2023-08-11 14:30:00,32.52,32.6,32.49,32.59,28820.0,31.4464,31.5237,31.4174,31.5141,28820.0
2023-08-11 15:00:00,32.59,32.62,32.45,32.5,60558.0,31.5141,31.5431,31.3787,31.427,60558.0
2023-08-11 15:30:00,32.5,32.7,32.49,32.69,118455.0,31.427,31.6204,31.4174,31.6108,118455.0
2023-08-14 09:30:00,32.0,32.0,31.12,31.33,510497.0,30.9436,30.9436,30.0926,30.2957,510497.0
2023-08-14 10:00:00,31.33,31.97,31.31,31.6,182670.0,30.2957,30.9145,30.2763,30.5568,182670.0
2023-08-14 10:30:00,31.58,31.87,31.54,31.56,95871.0,30.5374,30.8178,30.4987,30.5181,95871.0
2023-08-14 11:00:00,31.53,31.66,31.42,31.62,49682.0,30.4891,30.6148,30.3827,30.5761,49682.0
2023-08-14 11:30:00,31.61,31.72,31.55,31.64,29983.0,30.5664,30.6728,30.5084,30.5954,29983.0
2023-08-14 12:00:00,31.69,31.85,31.6,31.83,46663.0,30.6438,30.7985,30.5568,30.7792,46663.0
2023-08-14 12:30:00,31.8,31.95,31.73,31.88,35202.0,30.7502,30.8952,30.6825,30.8275,35202.0
2023-08-14 13:00:00,31.87,31.96,31.84,31.88,62763.0,30.8178,30.9049,30.7888,30.8275,62763.0
2023-08-14 13:30:00,31.89,31.92,31.69,31.73,41189.0,30.8372,30.8662,30.6438,30.6825,41189.0
2023-08-14 14:00:00,31.75,31.81,31.63,31.64,43490.0,30.7018,30.7598,30.5858,30.5954,43490.0
2023-08-14 14:30:00,31.63,31.67,31.52,31.61,60796.0,30.5858,30.6244,30.4794,30.5664,60796.0
2023-08-14 15:00:00,31.61,31.65,31.53,31.55,38235.0,30.5664,30.6051,30.4891,30.5084,38235.0
2023-08-14 15:30:00,31.59,31.69,31.56,31.63,116245.0,30.5471,30.6438,30.5181,30.5858,116245.0
2023-08-15 09:30:00,31.43,31.43,30.74,30.87,446739.0,30.3924,30.3924,29.7252,29.8509,446739.0
2023-08-15 10:00:00,30.85,30.9,30.62,30.79,252682.0,29.8315,29.8799,29.6091,29.7735,252682.0
2023-08-15 10:30:00,30.76,31.24,30.76,31.14,159527.0,29.7445,30.2086,29.7445,30.1119,159527.0
2023-08-15 11:00:00,31.14,31.2,30.71,30.86,125391.0,30.1119,30.17,29.6961,29.8412,125391.0
2023-08-15 11:30:00,30.88,30.92,30.71,30.72,82544.0,29.8605,29.8992,29.6961,29.7058,82544.0
2023-08-15 12:00:00,30.71,30.74,30.45,30.47,244010.0,29.6961,29.7252,29.4447,29.4641,244010.0
2023-08-15 12:30:00,30.45,30.54,30.33,30.34,106149.0,29.4447,29.5318,29.3287,29.3384,106149.0
2023-08-15 13:00:00,30.34,30.42,30.22,30.22,87709.0,29.3384,29.4157,29.2223,29.2223,87709.0
2023-08-15 13:30:00,30.22,30.22,30.02,30.04,140890.0,29.2223,29.2223,29.0289,29.0483,140890.0
2023-08-15 14:00:00,30.05,30.09,29.85,29.93,158855.0,29.0579,29.0966,28.8645,28.9419,158855.0
2023-08-15 14:30:00,29.97,30.05,29.88,29.94,126772.0,28.9806,29.0579,28.8935,28.9516,126772.0
2023-08-15 15:00:00,29.93,30.0,29.84,29.85,223530.0,28.9419,29.0096,28.8549,28.8645,223530.0
2023-08-15 15:30:00,29.84,30.0,29.8,29.91,194972.0,28.8549,29.0096,28.8162,28.9226,194972.0
2023-08-16 09:30:00,29.88,30.0,29.58,29.86,454087.0,28.8935,29.0096,28.6034,28.8742,454087.0
2023-08-16 10:00:00,29.79,29.94,29.6,29.8,203512.0,28.8065,28.9516,28.6228,28.8162,203512.0
2023-08-16 10:30:00,29.79,29.85,29.62,29.8,93072.0,28.8065,28.8645,28.6421,28.8162,93072.0
2023-08-16 11:00:00,29.79,29.9,29.68,29.83,70396.0,28.8065,28.9129,28.7001,28.8452,70396.0
2023-08-16 11:30:00,29.83,29.98,29.61,29.63,66586.0,28.8452,28.9902,28.6325,28.6518,66586.0
2023-08-16 12:00:00,29.63,29.73,29.49,29.49,158744.0,28.6518,28.7485,28.5164,28.5164,158744.0
2023-08-16 12:30:00,29.5,29.7,29.49,29.59,37851.0,28.5261,28.7195,28.5164,28.6131,37851.0
2023-08-16 13:00:00,29.62,29.72,29.56,29.62,40749.0,28.6421,28.7388,28.5841,28.6421,40749.0
2023-08-16 13:30:00,29.6,29.74,29.6,29.74,33613.0,28.6228,28.7582,28.6228,28.7582,33613.0
2023-08-16 14:00:00,29.64,29.85,29.47,29.79,144071.0,28.6615,28.8645,28.4971,28.8065,144071.0
2023-08-16 14:30:00,29.82,29.87,29.35,29.39,86692.0,28.8355,28.8839,28.381,28.4197,86692.0
2023-08-16 15:00:00,29.39,29.47,29.16,29.17,140017.0,28.4197,28.4971,28.1973,28.207,140017.0
2023-08-16 15:30:00,29.16,29.35,29.14,29.17,206745.0,28.1973,28.381,28.178,28.207,206745.0
2023-08-17 09:30:00,29.23,29.44,28.87,28.88,617552.0,28.265,28.4681,27.9169,27.9266,617552.0
2023-08-17 10:00:00,28.88,29.11,28.75,28.77,273805.0,27.9266,28.149,27.8009,27.8202,273805.0
2023-08-17 10:30:00,28.75,29.01,28.67,28.9,181173.0,27.8009,28.0523,27.7235,27.9459,181173.0
2023-08-17 11:00:00,28.91,29.0,28.69,28.77,123718.0,27.9556,28.0426,27.7428,27.8202,123718.0
2023-08-17 11:30:00,28.8,29.0,28.7,28.73,148331.0,27.8492,28.0426,27.7525,27.7815,148331.0
2023-08-17 12:00:00,28.75,28.82,28.68,28.78,136350.0,27.8009,27.8685,27.7332,27.8299,136350.0
2023-08-17 12:30:00,28.78,28.79,28.59,28.69,137136.0,27.8299,27.8395,27.6461,27.7428,137136.0
2023-08-17 13:00:00,28.7,28.7,28.47,28.49,141868.0,27.7525,27.7525,27.5301,27.5494,141868.0
2023-08-17 13:30:00,28.49,28.57,28.43,28.48,111298.0,27.5494,27.6268,27.4914,27.5398,111298.0
2023-08-17 14:00:00,28.47,28.48,28.37,28.46,52547.0,27.5301,27.5398,27.4334,27.5204,52547.0
2023-08-17 14:30:00,28.44,28.53,28.34,28.45,136202.0,27.5011,27.5881,27.4044,27.5108,136202.0
2023-08-17 15:00:00,28.47,28.61,28.46,28.57,116409.0,27.5301,27.6655,27.5204,27.6268,116409.0
2023-08-17 15:30:00,28.57,28.68,28.48,28.66,113622.0,27.6268,27.7332,27.5398,27.7138,113622.0
2023-08-18 09:30:00,28.65,28.69,28.09,28.42,426693.0,27.7042,27.7428,27.1626,27.4817,426693.0
2023-08-18 10:00:00,28.43,28.44,28.15,28.32,191022.0,27.4914,27.5011,27.2207,27.385,191022.0
2023-08-18 10:30:00,28.31,28.39,28.19,28.35,156731.0,27.3754,27.4527,27.2593,27.4141,156731.0
2023-08-18 11:00:00,28.34,28.54,28.23,28.37,122176.0,27.4044,27.5978,27.298,27.4334,122176.0
2023-08-18 11:30:00,28.39,28.41,28.12,28.28,139213.0,27.4527,27.4721,27.1916,27.3464,139213.0
2023-08-18 12:00:00,28.26,28.45,28.25,28.33,64276.0,27.327,27.5108,27.3174,27.3947,64276.0
2023-08-18 12:30:00,28.33,28.42,28.32,28.4,38799.0,27.3947,27.4817,27.385,27.4624,38799.0
2023-08-18 13:00:00,28.4,28.4,28.02,28.09,147340.0,27.4624,27.4624,27.095,27.1626,147340.0
2023-08-18 13:30:00,28.1,28.28,28.07,28.27,42252.0,27.1723,27.3464,27.1433,27.3367,42252.0
2023-08-18 14:00:00,28.27,28.28,28.18,28.25,28594.0,27.3367,27.3464,27.2497,27.3174,28594.0
2023-08-18 14:30:00,28.25,28.41,28.25,28.31,121307.0,27.3174,27.4721,27.3174,27.3754,121307.0
2023-08-18 15:00:00,28.3,28.37,28.2,28.36,37894.0,27.3657,27.4334,27.269,27.4237,37894.0
2023-08-18 15:30:00,28.35,28.51,28.21,28.36,119339.0,27.4141,27.5688,27.2787,27.4237,119339.0
2023-08-21 09:30:00,28.68,28.68,28.12,28.25,451269.0,27.7332,27.7332,27.1916,27.3174,451269.0
2023-08-21 10:00:00,28.27,28.37,28.03,28.08,186168.0,27.3367,27.4334,27.1046,27.153,186168.0
2023-08-21 10:30:00,28.07,28.14,27.96,28.14,118623.0,27.1433,27.211,27.0369,27.211,118623.0
2023-08-21 11:00:00,28.14,28.32,28.04,28.22,65398.0,27.211,27.385,27.1143,27.2883,65398.0
2023-08-21 11:30:00,28.26,28.29,28.2,28.22,42935.0,27.327,27.356,27.269,27.2883,42935.0
2023-08-21 12:00:00,28.23,28.4,28.22,28.37,43943.0,27.298,27.4624,27.2883,27.4334,43943.0
2023-08-21 12:30:00,28.36,28.53,28.24,28.53,57363.0,27.4237,27.5881,27.3077,27.5881,57363.0
2023-08-21 13:00:00,28.53,28.76,28.5,28.69,93457.0,27.5881,27.8105,27.5591,27.7428,93457.0
2023-08-21 13:30:00,28.66,28.89,28.65,28.73,113940.0,27.7138,27.9362,27.7042,27.7815,113940.0
2023-08-21 14:00:00,28.75,28.9,28.75,28.76,168948.0,27.8009,27.9459,27.8009,27.8105,168948.0
2023-08-21 14:30:00,28.77,28.93,28.72,28.74,99768.0,27.8202,27.9749,27.7718,27.7912,99768.0
2023-08-21 15:00:00,28.76,28.8,28.74,28.76,106195.0,27.8105,27.8492,27.7912,27.8105,106195.0
2023-08-21 15:30:00,28.75,28.85,28.74,28.83,165958.0,27.8009,27.8975,27.7912,27.8782,165958.0
2023-08-22 09:30:00,29.08,29.17,28.46,28.46,309562.0,28.12,28.207,27.5204,27.5204,309562.0
2023-08-22 10:00:00,28.52,28.82,28.52,28.55,114781.0,27.5784,27.8685,27.5784,27.6075,114781.0
2023-08-22 10:30:00,28.59,28.92,28.5,28.78,98824.0,27.6461,27.9652,27.5591,27.8299,98824.0
2023-08-22 11:00:00,28.79,29.09,28.79,28.98,123376.0,27.8395,28.1296,27.8395,28.0233,123376.0
2023-08-22 11:30:00,28.97,29.1,28.95,29.06,79690.0,28.0136,28.1393,27.9942,28.1006,79690.0
2023-08-22 12:00:00,29.04,29.11,28.9,29.0,61799.0,28.0813,28.149,27.9459,28.0426,61799.0
2023-08-22 12:30:00,29.01,29.08,28.98,29.05,41686.0,28.0523,28.12,28.0233,28.0909,41686.0
2023-08-22 13:00:00,29.04,29.13,28.91,29.1,38321.0,28.0813,28.1683,27.9556,28.1393,38321.0
2023-08-22 13:30:00,29.11,29.15,29.01,29.02,41810.0,28.149,28.1876,28.0523,28.0619,41810.0
2023-08-22 14:00:00,29.03,29.03,28.88,28.92,74284.0,28.0716,28.0716,27.9266,27.9652,74284.0
2023-08-22 14:30:00,28.92,29.07,28.92,29.0,38016.0,27.9652,28.1103,27.9652,28.0426,38016.0
2023-08-22 15:00:00,28.99,29.15,28.98,29.07,51237.0,28.0329,28.1876,28.0233,28.1103,51237.0
2023-08-22 15:30:00,29.06,29.37,28.96,29.35,190937.0,28.1006,28.4004,28.0039,28.381,190937.0
2023-08-23 09:30:00,29.88,31.07,29.82,30.9,1165883.0,28.8935,30.0443,28.8355,29.8799,1165883.0
2023-08-23 10:00:00,30.92,31.23,30.75,31.16,395674.0,29.8992,30.199,29.7348,30.1313,395674.0
2023-08-23 10:30:00,31.15,31.16,30.81,30.96,180807.0,30.1216,30.1313,29.7928,29.9379,180807.0
2023-08-23 11:00:00,30.95,31.14,30.89,31.05,152785.0,29.9282,30.1119,29.8702,30.0249,152785.0
2023-08-23 11:30:00,31.06,31.38,30.97,31.35,156617.0,30.0346,30.344,29.9476,30.315,156617.0
2023-08-23 12:00:00,31.36,31.44,31.24,31.37,107727.0,30.3247,30.402,30.2086,30.3344,107727.0
2023-08-23 12:30:00,31.38,31.39,31.29,31.36,76560.0,30.344,30.3537,30.257,30.3247,76560.0
2023-08-23 13:00:00,31.34,31.38,31.22,31.3,101613.0,30.3053,30.344,30.1893,30.2667,101613.0
2023-08-23 13:30:00,31.31,31.37,31.22,31.23,40164.0,30.2763,30.3344,30.1893,30.199,40164.0
2023-08-23 14:00:00,31.21,31.24,31.08,31.14,71665.0,30.1796,30.2086,30.0539,30.1119,71665.0
2023-08-23 14:30:00,31.16,31.16,30.9,31.06,119865.0,30.1313,30.1313,29.8799,30.0346,119865.0
2023-08-23 15:00:00,31.07,31.14,30.95,31.04,103347.0,30.0443,30.1119,29.9282,30.0152,103347.0
2023-08-23 15:30:00,31.04,31.08,30.95,31.0,192947.0,30.0152,30.0539,29.9282,29.9766,192947.0
2023-08-24 09:30:00,30.79,30.84,30.0,30.76,444662.0,29.7735,29.8219,29.0096,29.7445,444662.0
2023-08-24 10:00:00,30.77,31.21,30.65,31.1,246192.0,29.7542,30.1796,29.6381,30.0733,246192.0
2023-08-24 10:30:00,31.12,31.44,31.02,31.28,146151.0,30.0926,30.402,29.9959,30.2473,146151.0
2023-08-24 11:00:00,31.28,31.48,31.18,31.36,168808.0,30.2473,30.4407,30.1506,30.3247,168808.0
2023-08-24 11:30:00,31.37,31.38,31.21,31.29,58244.0,30.3344,30.344,30.1796,30.257,58244.0
2023-08-24 12:00:00,31.28,31.34,31.12,31.18,57983.0,30.2473,30.3053,30.0926,30.1506,57983.0
2023-08-24 12:30:00,31.19,31.19,30.87,30.95,143181.0,30.1603,30.1603,29.8509,29.9282,143181.0
2023-08-24 13:00:00,30.96,30.96,30.85,30.88,52627.0,29.9379,29.9379,29.8315,29.8605,52627.0
2023-08-24 13:30:00,30.86,30.88,30.62,30.71,86256.0,29.8412,29.8605,29.6091,29.6961,86256.0
2023-08-24 14:00:00,30.71,30.84,30.69,30.78,47324.0,29.6961,29.8219,29.6768,29.7638,47324.0
2023-08-24 14:30:00,30.78,30.83,30.69,30.77,27445.0,29.7638,29.8122,29.6768,29.7542,27445.0
2023-08-24 15:00:00,30.77,30.85,30.69,30.84,50876.0,29.7542,29.8315,29.6768,29.8219,50876.0
2023-08-24 15:30:00,30.86,30.98,30.76,30.83,113135.0,29.8412,29.9572,29.7445,29.8122,113135.0
2023-08-25 09:30:00,30.66,31.04,30.35,30.56,204823.0,29.6478,30.0152,29.348,29.5511,204823.0
2023-08-25 10:00:00,30.64,31.19,30.25,30.27,552391.0,29.6285,30.1603,29.2513,29.2707,552391.0
2023-08-25 10:30:00,30.25,30.3,29.41,29.54,483983.0,29.2513,29.2997,28.4391,28.5648,483983.0
2023-08-25 11:00:00,29.54,29.99,29.53,29.86,174772.0,28.5648,28.9999,28.5551,28.8742,174772.0
2023-08-25 11:30:00,29.85,30.07,29.73,29.82,164103.0,28.8645,29.0773,28.7485,28.8355,164103.0
2023-08-25 12:00:00,29.82,30.03,29.79,29.99,90249.0,28.8355,29.0386,28.8065,28.9999,90249.0
2023-08-25 12:30:00,29.98,30.09,29.92,30.01,54722.0,28.9902,29.0966,28.9322,29.0193,54722.0
2023-08-25 13:00:00,29.98,30.17,29.94,30.05,92291.0,28.9902,29.174,28.9516,29.0579,92291.0
2023-08-25 13:30:00,30.06,30.06,29.91,30.01,44167.0,29.0676,29.0676,28.9226,29.0193,44167.0
2023-08-25 14:00:00,30.01,30.35,30.0,30.34,99560.0,29.0193,29.348,29.0096,29.3384,99560.0
2023-08-25 14:30:00,30.35,30.37,30.16,30.23,65727.0,29.348,29.3674,29.1643,29.232,65727.0
2023-08-25 15:00:00,30.23,30.41,30.19,30.38,98661.0,29.232,29.406,29.1933,29.377,98661.0
2023-08-25 15:30:00,30.39,30.4,30.2,30.24,133532.0,29.3867,29.3964,29.203,29.2417,133532.0
2023-08-28 09:30:00,30.45,31.14,30.3,31.12,182060.0,29.4447,30.1119,29.2997,30.0926,182060.0
2023-08-28 10:00:00,31.14,31.16,30.88,31.11,118648.0,30.1119,30.1313,29.8605,30.0829,118648.0
2023-08-28 10:30:00,31.1,31.2,31.03,31.17,58965.0,30.0733,30.17,30.0056,30.141,58965.0
2023-08-28 11:00:00,31.18,31.34,31.05,31.23,118690.0,30.1506,30.3053,30.0249,30.199,118690.0
2023-08-28 11:30:00,31.24,31.7,31.23,31.66,139192.0,30.2086,30.6535,30.199,30.6148,139192.0
2023-08-28 12:00:00,31.67,31.78,31.54,31.59,67422.0,30.6244,30.7308,30.4987,30.5471,67422.0
2023-08-28 12:30:00,31.57,31.67,31.46,31.55,50029.0,30.5278,30.6244,30.4214,30.5084,50029.0
2023-08-28 13:00:00,31.54,31.55,31.34,31.41,122828.0,30.4987,30.5084,30.3053,30.373,122828.0
2023-08-28 13:30:00,31.43,31.52,31.35,31.37,41381.0,30.3924,30.4794,30.315,30.3344,41381.0
2023-08-28 14:00:00,31.37,31.49,31.35,31.46,24515.0,30.3344,30.4504,30.315,30.4214,24515.0
2023-08-28 14:30:00,31.46,31.51,31.42,31.47,42122.0,30.4214,30.4697,30.3827,30.4311,42122.0
2023-08-28 15:00:00,31.48,31.58,31.43,31.46,37484.0,30.4407,30.5374,30.3924,30.4214,37484.0
2023-08-28 15:30:00,31.46,31.65,31.45,31.52,156126.0,30.4214,30.6051,30.4117,30.4794,156126.0
2023-08-29 09:30:00,31.28,31.56,31.1,31.42,368898.0,30.2473,30.5181,30.0733,30.3827,368898.0
2023-08-29 10:00:00,31.43,32.57,31.42,32.45,492741.0,30.3924,31.4947,30.3827,31.3787,492741.0
2023-08-29 10:30:00,32.44,32.44,32.02,32.23,141204.0,31.369,31.369,30.9629,31.166,141204.0
2023-08-29 11:00:00,32.22,32.36,32.1,32.3,134049.0,31.1563,31.2917,31.0403,31.2337,134049.0
2023-08-29 11:30:00,32.29,32.46,32.22,32.43,72388.0,31.224,31.3884,31.1563,31.3594,72388.0
2023-08-29 12:00:00,32.43,32.59,32.2,32.25,232305.0,31.3594,31.5141,31.137,31.1853,232305.0
2023-08-29 12:30:00,32.27,32.3,32.14,32.23,56131.0,31.2046,31.2337,31.0789,31.166,56131.0
2023-08-29 13:00:00,32.24,32.35,32.17,32.23,51091.0,31.1756,31.282,31.1079,31.166,51091.0
2023-08-29 13:30:00,32.24,32.34,32.22,32.3,48626.0,31.1756,31.2723,31.1563,31.2337,48626.0
2023-08-29 14:00:00,32.28,32.31,32.2,32.23,55400.0,31.2143,31.2433,31.137,31.166,55400.0
2023-08-29 14:30:00,32.21,32.41,32.18,32.38,43586.0,31.1466,31.34,31.1176,31.311,43586.0
2023-08-29 15:00:00,32.38,32.48,32.31,32.45,56840.0,31.311,31.4077,31.2433,31.3787,56840.0
2023-08-29 15:30:00,32.45,32.62,32.39,32.6,105833.0,31.3787,31.5431,31.3207,31.5237,105833.0
2023-08-30 09:30:00,33.16,33.69,33.11,33.32,435810.0,32.0653,32.5778,32.0169,32.22,435810.0
2023-08-30 10:00:00,33.28,33.43,33.03,33.15,205109.0,32.1813,32.3263,31.9396,32.0556,205109.0
2023-08-30 10:30:00,33.16,33.31,33.1,33.24,89942.0,32.0653,32.2103,32.0072,32.1426,89942.0
2023-08-30 11:00:00,33.23,33.27,32.72,32.77,134533.0,32.1329,32.1716,31.6398,31.6881,134533.0
2023-08-30 11:30:00,32.77,32.95,32.65,32.93,107011.0,31.6881,31.8622,31.5721,31.8429,107011.0
2023-08-30 12:00:00,32.91,32.92,32.48,32.68,110637.0,31.8235,31.8332,31.4077,31.6011,110637.0
2023-08-30 12:30:00,32.66,32.8,32.54,32.78,47945.0,31.5818,31.7171,31.4657,31.6978,47945.0
2023-08-30 13:00:00,32.78,32.81,32.54,32.69,63219.0,31.6978,31.7268,31.4657,31.6108,63219.0
2023-08-30 13:30:00,32.68,32.76,32.59,32.64,40577.0,31.6011,31.6785,31.5141,31.5624,40577.0
2023-08-30 14:00:00,32.64,32.69,32.52,32.56,39818.0,31.5624,31.6108,31.4464,31.4851,39818.0
2023-08-30 14:30:00,32.56,32.71,32.55,32.71,38702.0,31.4851,31.6301,31.4754,31.6301,38702.0
2023-08-30 15:00:00,32.7,32.71,32.5,32.52,49823.0,31.6204,31.6301,31.427,31.4464,49823.0
2023-08-30 15:30:00,32.51,32.68,32.4,32.68,112777.0,31.4367,31.6011,31.3303,31.6011,112777.0
2023-08-31 09:30:00,32.7,32.85,32.47,32.68,184097.0,31.6204,31.7655,31.398,31.6011,184097.0
2023-08-31 10:00:00,32.68,32.74,32.3,32.37,71551.0,31.6011,31.6591,31.2337,31.3013,71551.0
2023-08-31 10:30:00,32.38,32.39,32.09,32.15,145668.0,31.311,31.3207,31.0306,31.0886,145668.0
2023-08-31 11:00:00,32.16,32.3,31.98,32.0,131234.0,31.0983,31.2337,30.9242,30.9436,131234.0
2023-08-31 11:30:00,32.0,32.01,31.56,31.81,180016.0,30.9436,30.9532,30.5181,30.7598,180016.0
2023-08-31 12:00:00,31.81,32.02,31.78,32.02,141254.0,30.7598,30.9629,30.7308,30.9629,141254.0
2023-08-31 12:30:00,32.01,32.04,31.8,31.96,80972.0,30.9532,30.9822,30.7502,30.9049,80972.0
2023-08-31 13:00:00,31.98,32.1,31.88,31.98,59371.0,30.9242,31.0403,30.8275,30.9242,59371.0
2023-08-31 13:30:00,31.98,32.03,31.93,32.03,28337.0,30.9242,30.9726,30.8759,30.9726,28337.0
2023-08-31 14:00:00,32.05,32.21,32.0,32.15,63101.0,30.9919,31.1466,30.9436,31.0886,63101.0
2023-08-31 14:30:00,32.16,32.2,31.97,31.99,56155.0,31.0983,31.137,30.9145,30.9339,56155.0
2023-08-31 15:00:00,31.99,32.11,31.96,32.06,48615.0,30.9339,31.0499,30.9049,31.0016,48615.0
2023-08-31 15:30:00,32.06,32.17,32.01,32.03,104985.0,31.0016,31.1079,30.9532,30.9726,104985.0
2023-09-01 09:30:00,32.94,33.32,32.32,32.62,407228.0,31.8525,32.22,31.253,31.5431,407228.0
2023-09-01 10:00:00,32.6,32.68,32.11,32.24,199625.0,31.5237,31.6011,31.0499,31.1756,199625.0
2023-09-01 10:30:00,32.23,32.36,31.92,32.32,158626.0,31.166,31.2917,30.8662,31.253,158626.0
2023-09-01 11:00:00,32.29,32.43,32.14,32.23,87071.0,31.224,31.3594,31.0789,31.166,87071.0
2023-09-01 11:30:00,32.26,32.3,32.13,32.25,58089.0,31.195,31.2337,31.0693,31.1853,58089.0
2023-09-01 12:00:00,32.22,32.41,32.16,32.39,32016.0,31.1563,31.34,31.0983,31.3207,32016.0
2023-09-01 12:30:00,32.38,32.4,31.97,32.0,63725.0,31.311,31.3303,30.9145,30.9436,63725.0
2023-09-01 13:00:00,31.99,32.0,31.71,31.9,229079.0,30.9339,30.9436,30.6631,30.8469,229079.0
2023-09-01 13:30:00,31.91,31.98,31.83,31.85,21306.0,30.8565,30.9242,30.7792,30.7985,21306.0
2023-09-01 14:00:00,31.85,31.91,31.73,31.73,32395.0,30.7985,30.8565,30.6825,30.6825,32395.0
2023-09-01 14:30:00,31.73,31.81,31.73,31.77,70348.0,30.6825,30.7598,30.6825,30.7211,70348.0
2023-09-01 15:00:00,31.78,31.79,31.66,31.69,75208.0,30.7308,30.7405,30.6148,30.6438,75208.0
2023-09-01 15:30:00,31.69,31.74,31.58,31.63,126951.0,30.6438,30.6921,30.5374,30.5858,126951.0
2023-09-05 09:30:00,30.99,31.53,30.72,30.87,300632.0,29.9669,30.4891,29.7058,29.8509,300632.0
2023-09-05 10:00:00,30.84,30.93,30.41,30.46,209428.0,29.8219,29.9089,29.406,29.4544,209428.0
2023-09-05 10:30:00,30.48,30.52,30.09,30.32,199167.0,29.4737,29.5124,29.0966,29.319,199167.0
2023-09-05 11:00:00,30.28,30.41,30.08,30.14,87480.0,29.2803,29.406,29.0869,29.145,87480.0
2023-09-05 11:30:00,30.14,30.42,30.1,30.36,102654.0,29.145,29.4157,29.1063,29.3577,102654.0
2023-09-05 12:00:00,30.37,30.58,30.37,30.47,77451.0,29.3674,29.5704,29.3674,29.4641,77451.0
2023-09-05 12:30:00,30.47,30.56,30.37,30.4,52721.0,29.4641,29.5511,29.3674,29.3964,52721.0
2023-09-05 13:00:00,30.4,30.44,30.26,30.33,30706.0,29.3964,29.4351,29.261,29.3287,30706.0
2023-09-05 13:30:00,30.34,30.46,30.34,30.41,16290.0,29.3384,29.4544,29.3384,29.406,16290.0
2023-09-05 14:00:00,30.43,30.58,30.42,30.51,23526.0,29.4254,29.5704,29.4157,29.5027,23526.0
2023-09-05 14:30:00,30.5,30.51,30.4,30.44,26159.0,29.4931,29.5027,29.3964,29.4351,26159.0
2023-09-05 15:00:00,30.45,30.46,30.36,30.42,34137.0,29.4447,29.4544,29.3577,29.4157,34137.0
2023-09-05 15:30:00,30.43,30.48,30.33,30.33,95105.0,29.4254,29.4737,29.3287,29.3287,95105.0
2023-09-06 09:30:00,30.02,30.87,29.82,30.7,311435.0,29.0289,29.8509,28.8355,29.6865,311435.0
2023-09-06 10:00:00,30.68,30.78,30.3,30.34,134145.0,29.6671,29.7638,29.2997,29.3384,134145.0
2023-09-06 10:30:00,30.3,30.42,29.98,30.18,169372.0,29.2997,29.4157,28.9902,29.1836,169372.0
2023-09-06 11:00:00,30.17,30.24,30.02,30.19,55285.0,29.174,29.2417,29.0289,29.1933,55285.0
2023-09-06 11:30:00,30.14,30.15,29.98,30.0,47882.0,29.145,29.1546,28.9902,29.0096,47882.0
2023-09-06 12:00:00,30.0,30.09,29.9,30.08,26059.0,29.0096,29.0966,28.9129,29.0869,26059.0
2023-09-06 12:30:00,30.09,30.15,29.97,30.15,26100.0,29.0966,29.1546,28.9806,29.1546,26100.0
2023-09-06 13:00:00,30.15,30.24,30.08,30.11,32416.0,29.1546,29.2417,29.0869,29.116,32416.0
2023-09-06 13:30:00,30.11,30.12,30.04,30.1,46853.0,29.116,29.1256,29.0483,29.1063,46853.0
2023-09-06 14:00:00,30.12,30.18,30.02,30.1,22320.0,29.1256,29.1836,29.0289,29.1063,22320.0
2023-09-06 14:30:00,30.1,30.19,30.05,30.14,17611.0,29.1063,29.1933,29.0579,29.145,17611.0
2023-09-06 15:00:00,30.13,30.25,30.11,30.21,51493.0,29.1353,29.2513,29.116,29.2127,51493.0
2023-09-06 15:30:00,30.22,30.31,30.16,30.3,85914.0,29.2223,29.3093,29.1643,29.2997,85914.0
2023-09-07 09:30:00,30.24,30.26,29.78,29.95,284626.0,29.2417,29.261,28.7968,28.9612,284626.0
2023-09-07 10:00:00,29.96,30.0,29.64,29.73,218404.0,28.9709,29.0096,28.6615,28.7485,218404.0
2023-09-07 10:30:00,29.72,30.03,29.64,29.84,219497.0,28.7388,29.0386,28.6615,28.8549,219497.0
2023-09-07 11:00:00,29.85,30.05,29.81,29.93,62792.0,28.8645,29.0579,28.8259,28.9419,62792.0
2023-09-07 11:30:00,29.95,30.14,29.93,30.13,76960.0,28.9612,29.145,28.9419,29.1353,76960.0
2023-09-07 12:00:00,30.11,30.11,29.98,30.03,92135.0,29.116,29.116,28.9902,29.0386,92135.0
2023-09-07 12:30:00,30.02,30.03,29.85,29.86,78137.0,29.0289,29.0386,28.8645,28.8742,78137.0
2023-09-07 13:00:00,29.87,29.9,29.75,29.87,54834.0,28.8839,28.9129,28.7678,28.8839,54834.0
2023-09-07 13:30:00,29.88,29.93,29.86,29.89,30541.0,28.8935,28.9419,28.8742,28.9032,30541.0
2023-09-07 14:00:00,29.88,29.89,29.78,29.89,29136.0,28.8935,28.9032,28.7968,28.9032,29136.0
2023-09-07 14:30:00,29.89,29.98,29.87,29.97,53646.0,28.9032,28.9902,28.8839,28.9806,53646.0
2023-09-07 15:00:00,29.97,30.01,29.94,30.0,25355.0,28.9806,29.0193,28.9516,29.0096,25355.0
2023-09-07 15:30:00,30.0,30.02,29.88,29.9,63499.0,29.0096,29.0289,28.8935,28.9129,63499.0
2023-09-08 09:30:00,30.11,30.64,29.87,30.64,329443.0,29.116,29.6285,28.8839,29.6285,329443.0
2023-09-08 10:00:00,30.66,30.97,30.59,30.8,302454.0,29.6478,29.9476,29.5801,29.7832,302454.0
2023-09-08 10:30:00,30.77,30.8,30.51,30.52,240209.0,29.7542,29.7832,29.5027,29.5124,240209.0
2023-09-08 11:00:00,30.53,30.65,30.47,30.52,120008.0,29.5221,29.6381,29.4641,29.5124,120008.0
2023-09-08 11:30:00,30.54,30.56,30.26,30.28,93648.0,29.5318,29.5511,29.261,29.2803,93648.0
2023-09-08 12:00:00,30.29,30.29,30.08,30.09,66141.0,29.29,29.29,29.0869,29.0966,66141.0
2023-09-08 12:30:00,30.08,30.13,29.99,30.11,93179.0,29.0869,29.1353,28.9999,29.116,93179.0
2023-09-08 13:00:00,30.11,30.18,30.05,30.12,22535.0,29.116,29.1836,29.0579,29.1256,22535.0
2023-09-08 13:30:00,30.13,30.15,30.07,30.15,21698.0,29.1353,29.1546,29.0773,29.1546,21698.0
2023-09-08 14:00:00,30.16,30.18,30.05,30.1,48535.0,29.1643,29.1836,29.0579,29.1063,48535.0
2023-09-08 14:30:00,30.1,30.13,30.05,30.08,30848.0,29.1063,29.1353,29.0579,29.0869,30848.0
2023-09-08 15:00:00,30.07,30.07,29.96,30.0,43163.0,29.0773,29.0773,28.9709,29.0096,43163.0
2023-09-08 15:30:00,30.0,30.14,29.96,29.99,216681.0,29.0096,29.145,28.9709,28.9999,216681.0
2023-09-11 09:30:00,30.83,31.29,30.77,30.84,453885.0,29.8122,30.257,29.7542,29.8219,453885.0
2023-09-11 10:00:00,30.81,31.04,30.72,30.9,176191.0,29.7928,30.0152,29.7058,29.8799,176191.0
2023-09-11 10:30:00,30.89,30.9,30.61,30.66,128650.0,29.8702,29.8799,29.5994,29.6478,128650.0
2023-09-11 11:00:00,30.66,30.74,30.55,30.71,90698.0,29.6478,29.7252,29.5414,29.6961,90698.0
2023-09-11 11:30:00,30.74,30.78,30.66,30.76,49723.0,29.7252,29.7638,29.6478,29.7445,49723.0
2023-09-11 12:00:00,30.75,31.06,30.75,31.04,106102.0,29.7348,30.0346,29.7348,30.0152,106102.0
2023-09-11 12:30:00,31.05,31.05,30.88,30.95,59411.0,30.0249,30.0249,29.8605,29.9282,59411.0
2023-09-11 13:00:00,30.95,30.98,30.86,30.91,63656.0,29.9282,29.9572,29.8412,29.8895,63656.0
2023-09-11 13:30:00,30.87,30.93,30.7,30.74,74524.0,29.8509,29.9089,29.6865,29.7252,74524.0
2023-09-11 14:00:00,30.74,30.78,30.7,30.73,16286.0,29.7252,29.7638,29.6865,29.7155,16286.0
2023-09-11 14:30:00,30.75,30.76,30.56,30.59,35695.0,29.7348,29.7445,29.5511,29.5801,35695.0
2023-09-11 15:00:00,30.59,30.7,30.57,30.7,30173.0,29.5801,29.6865,29.5608,29.6865,30173.0
2023-09-11 15:30:00,30.7,30.87,30.7,30.87,109571.0,29.6865,29.8509,29.6865,29.8509,109571.0
2023-09-12 09:30:00,30.12,31.3,30.05,30.93,319650.0,29.1256,30.2667,29.0579,29.9089,319650.0
2023-09-12 10:00:00,30.92,31.05,30.79,31.05,75615.0,29.8992,30.0249,29.7735,30.0249,75615.0
2023-09-12 10:30:00,31.07,31.26,31.01,31.16,89606.0,30.0443,30.228,29.9862,30.1313,89606.0
2023-09-12 11:00:00,31.19,31.35,31.19,31.26,145452.0,30.1603,30.315,30.1603,30.228,145452.0
2023-09-12 11:30:00,31.27,31.37,31.24,31.34,38547.0,30.2377,30.3344,30.2086,30.3053,38547.0
2023-09-12 12:00:00,31.36,31.48,31.33,31.34,65613.0,30.3247,30.4407,30.2957,30.3053,65613.0
2023-09-12 12:30:00,31.34,31.37,31.1,31.11,41102.0,30.3053,30.3344,30.0733,30.0829,41102.0
2023-09-12 13:00:00,31.14,31.18,31.0,31.01,61131.0,30.1119,30.1506,29.9766,29.9862,61131.0
2023-09-12 13:30:00,31.01,31.04,30.91,30.97,33067.0,29.9862,30.0152,29.8895,29.9476,33067.0
2023-09-12 14:00:00,30.96,31.07,30.96,31.05,32613.0,29.9379,30.0443,29.9379,30.0249,32613.0
2023-09-12 14:30:00,31.06,31.11,31.02,31.09,45372.0,30.0346,30.0829,29.9959,30.0636,45372.0
2023-09-12 15:00:00,31.09,31.11,30.98,31.01,32967.0,30.0636,30.0829,29.9572,29.9862,32967.0
2023-09-12 15:30:00,31.01,31.05,30.92,30.95,80765.0,29.9862,30.0249,29.8992,29.9282,80765.0
2023-09-13 09:30:00,30.87,31.34,30.85,31.05,159195.0,29.8509,30.3053,29.8315,30.0249,159195.0
2023-09-13 10:00:00,31.07,31.09,30.7,30.86,105664.0,30.0443,30.0636,29.6865,29.8412,105664.0
2023-09-13 10:30:00,30.84,31.03,30.71,30.89,82862.0,29.8219,30.0056,29.6961,29.8702,82862.0
2023-09-13 11:00:00,30.86,30.93,30.78,30.88,55364.0,29.8412,29.9089,29.7638,29.8605,55364.0
2023-09-13 11:30:00,30.89,30.91,30.67,30.72,61553.0,29.8702,29.8895,29.6575,29.7058,61553.0
2023-09-13 12:00:00,30.7,30.7,30.52,30.64,60062.0,29.6865,29.6865,29.5124,29.6285,60062.0
2023-09-13 12:30:00,30.64,30.66,30.49,30.54,39904.0,29.6285,29.6478,29.4834,29.5318,39904.0
2023-09-13 13:00:00,30.54,30.7,30.48,30.7,40776.0,29.5318,29.6865,29.4737,29.6865,40776.0
2023-09-13 13:30:00,30.7,30.76,30.63,30.71,43309.0,29.6865,29.7445,29.6188,29.6961,43309.0
2023-09-13 14:00:00,30.71,30.78,30.65,30.76,15351.0,29.6961,29.7638,29.6381,29.7445,15351.0
2023-09-13 14:30:00,30.75,30.79,30.68,30.76,29306.0,29.7348,29.7735,29.6671,29.7445,29306.0
2023-09-13 15:00:00,30.76,30.76,30.64,30.71,56414.0,29.7445,29.7445,29.6285,29.6961,56414.0
2023-09-13 15:30:00,30.71,30.84,30.71,30.81,93444.0,29.6961,29.8219,29.6961,29.7928,93444.0
2023-09-14 09:30:00,30.79,32.09,30.79,31.51,566395.0,29.7735,31.0306,29.7735,30.4697,566395.0
2023-09-14 10:00:00,31.52,31.58,31.11,31.56,205534.0,30.4794,30.5374,30.0829,30.5181,205534.0
2023-09-14 10:30:00,31.56,31.91,31.51,31.83,183226.0,30.5181,30.8565,30.4697,30.7792,183226.0
2023-09-14 11:00:00,31.86,31.97,31.71,31.76,171633.0,30.8082,30.9145,30.6631,30.7115,171633.0
2023-09-14 11:30:00,31.79,31.83,31.6,31.72,51596.0,30.7405,30.7792,30.5568,30.6728,51596.0
2023-09-14 12:00:00,31.73,31.88,31.72,31.88,59597.0,30.6825,30.8275,30.6728,30.8275,59597.0
2023-09-14 12:30:00,31.88,32.02,31.84,31.92,60513.0,30.8275,30.9629,30.7888,30.8662,60513.0
2023-09-14 13:00:00,31.95,32.09,31.87,32.08,63205.0,30.8952,31.0306,30.8178,31.0209,63205.0
2023-09-14 13:30:00,32.08,32.09,31.87,31.92,54003.0,31.0209,31.0306,30.8178,30.8662,54003.0
2023-09-14 14:00:00,31.92,31.97,31.83,31.89,34958.0,30.8662,30.9145,30.7792,30.8372,34958.0
2023-09-14 14:30:00,31.85,31.95,31.76,31.76,60849.0,30.7985,30.8952,30.7115,30.7115,60849.0
2023-09-14 15:00:00,31.76,31.84,31.73,31.73,33517.0,30.7115,30.7888,30.6825,30.6825,33517.0
2023-09-14 15:30:00,31.72,31.72,31.55,31.59,85384.0,30.6728,30.6728,30.5084,30.5471,85384.0
2023-09-15 09:30:00,32.3,33.1,32.25,32.85,581164.0,31.2337,32.0072,31.1853,31.7655,581164.0
2023-09-15 10:00:00,33.0,33.21,32.86,33.04,299859.0,31.9105,32.1136,31.7752,31.9492,299859.0
2023-09-15 10:30:00,33.03,33.27,32.9,33.13,191567.0,31.9396,32.1716,31.8138,32.0362,191567.0
2023-09-15 11:00:00,33.12,33.17,32.9,33.09,125677.0,32.0266,32.0749,31.8138,31.9976,125677.0
2023-09-15 11:30:00,33.07,33.12,32.81,33.04,96176.0,31.9782,32.0266,31.7268,31.9492,96176.0
2023-09-15 12:00:00,33.05,33.18,33.01,33.02,66882.0,31.9589,32.0846,31.9202,31.9299,66882.0
2023-09-15 12:30:00,33.02,33.05,32.82,32.86,79106.0,31.9299,31.9589,31.7365,31.7752,79106.0
2023-09-15 13:00:00,32.85,32.93,32.73,32.84,49405.0,31.7655,31.8429,31.6495,31.7558,49405.0
2023-09-15 13:30:00,32.83,32.96,32.74,32.96,34299.0,31.7462,31.8719,31.6591,31.8719,34299.0
2023-09-15 14:00:00,32.97,33.0,32.9,32.97,58266.0,31.8815,31.9105,31.8138,31.8815,58266.0
2023-09-15 14:30:00,32.96,32.99,32.87,32.95,53772.0,31.8719,31.9009,31.7848,31.8622,53772.0
2023-09-15 15:00:00,32.96,32.98,32.89,32.94,87284.0,31.8719,31.8912,31.8042,31.8525,87284.0
2023-09-15 15:30:00,32.95,32.95,32.76,32.88,220567.0,31.8622,31.8622,31.6785,31.7945,220567.0
2023-09-18 09:30:00,32.86,32.9,32.15,32.25,299407.0,31.7752,31.8138,31.0886,31.1853,299407.0
2023-09-18 10:00:00,32.25,32.6,32.11,32.39,117816.0,31.1853,31.5237,31.0499,31.3207,117816.0
2023-09-18 10:30:00,32.4,32.54,32.35,32.54,33173.0,31.3303,31.4657,31.282,31.4657,33173.0
2023-09-18 11:00:00,32.52,32.79,32.48,32.79,80602.0,31.4464,31.7075,31.4077,31.7075,80602.0
2023-09-18 11:30:00,32.79,32.9,32.65,32.87,55629.0,31.7075,31.8138,31.5721,31.7848,55629.0
2023-09-18 12:00:00,32.88,33.04,32.88,33.01,53204.0,31.7945,31.9492,31.7945,31.9202,53204.0
2023-09-18 12:30:00,33.03,33.09,32.94,32.96,42546.0,31.9396,31.9976,31.8525,31.8719,42546.0
2023-09-18 13:00:00,32.96,33.13,32.92,33.08,92977.0,31.8719,32.0362,31.8332,31.9879,92977.0
2023-09-18 13:30:00,33.07,33.2,33.03,33.06,70030.0,31.9782,32.1039,31.9396,31.9686,70030.0
2023-09-18 14:00:00,33.07,33.07,32.92,32.95,23198.0,31.9782,31.9782,31.8332,31.8622,23198.0
2023-09-18 14:30:00,32.96,32.99,32.86,32.86,48661.0,31.8719,31.9009,31.7752,31.7752,48661.0
2023-09-18 15:00:00,32.86,32.88,32.71,32.72,38311.0,31.7752,31.7945,31.6301,31.6398,38311.0
2023-09-18 15:30:00,32.71,32.99,32.67,32.97,88178.0,31.6301,31.9009,31.5914,31.8815,88178.0
2023-09-19 09:30:00,33.03,33.09,32.61,32.63,153191.0,32.0494,32.1076,31.6418,31.6612,153191.0
2023-09-19 10:00:00,32.6,32.62,31.98,32.11,276416.0,31.6321,31.6515,31.0305,31.1567,276416.0
2023-09-19 10:30:00,32.12,32.43,32.11,32.28,93816.0,31.1664,31.4672,31.1567,31.3216,93816.0
2023-09-19 11:00:00,32.26,32.34,32.24,32.25,293549.0,31.3022,31.3798,31.2828,31.2925,293549.0
2023-09-19 11:30:00,32.25,32.25,31.9,31.96,139224.0,31.2925,31.2925,30.9529,31.0111,139224.0
2023-09-19 12:00:00,31.94,32.08,31.89,32.04,58777.0,30.9917,31.1276,30.9432,31.0888,58777.0
2023-09-19 12:30:00,32.03,32.03,31.88,31.98,66039.0,31.0791,31.0791,30.9335,31.0305,66039.0
2023-09-19 13:00:00,31.98,32.05,31.92,32.0,36474.0,31.0305,31.0985,30.9723,31.0499,36474.0
2023-09-19 13:30:00,32.0,32.12,31.98,31.99,39653.0,31.0499,31.1664,31.0305,31.0402,39653.0
2023-09-19 14:00:00,32.0,32.03,31.88,31.95,52303.0,31.0499,31.0791,30.9335,31.0014,52303.0
2023-09-19 14:30:00,31.96,32.19,31.96,32.09,68001.0,31.0111,31.2343,31.0111,31.1373,68001.0
2023-09-19 15:00:00,32.08,32.11,32.01,32.07,34309.0,31.1276,31.1567,31.0596,31.1179,34309.0
2023-09-19 15:30:00,32.07,32.13,32.01,32.1,191479.0,31.1179,31.1761,31.0596,31.147,191479.0
2023-09-20 09:30:00,32.1,33.28,32.1,32.9,454581.0,31.147,32.2919,31.147,31.9232,454581.0
2023-09-20 10:00:00,32.91,33.17,32.89,33.13,222915.0,31.9329,32.1852,31.9135,32.1464,222915.0
2023-09-20 10:30:00,33.14,33.32,33.06,33.27,184708.0,32.1561,32.3308,32.0785,32.2822,184708.0
2023-09-20 11:00:00,33.25,33.58,33.25,33.36,349061.0,32.2628,32.583,32.2628,32.3696,349061.0
2023-09-20 11:30:00,33.34,33.41,33.22,33.26,165395.0,32.3502,32.4181,32.2337,32.2725,165395.0
2023-09-20 12:00:00,33.27,33.63,33.26,33.63,103639.0,32.2822,32.6315,32.2725,32.6315,103639.0
2023-09-20 12:30:00,33.64,33.65,33.53,33.57,43986.0,32.6413,32.651,32.5345,32.5733,43986.0
2023-09-20 13:00:00,33.55,33.58,33.44,33.49,102253.0,32.5539,32.583,32.4472,32.4957,102253.0
2023-09-20 13:30:00,33.48,33.66,33.48,33.63,99262.0,32.486,32.6607,32.486,32.6315,99262.0
2023-09-20 14:00:00,33.64,33.64,32.98,33.17,353872.0,32.6413,32.6413,32.0008,32.1852,353872.0
2023-09-20 14:30:00,33.18,33.51,33.03,33.06,182000.0,32.1949,32.5151,32.0494,32.0785,182000.0
2023-09-20 15:00:00,33.07,33.17,32.85,32.97,159813.0,32.0882,32.1852,31.8747,31.9911,159813.0
2023-09-20 15:30:00,32.98,33.0,32.74,32.76,301003.0,32.0008,32.0203,31.768,31.7874,301003.0
2023-09-21 09:30:00,31.24,31.4,30.69,30.96,717463.0,30.3125,30.4678,29.7788,30.0408,717463.0
2023-09-21 10:00:00,30.96,31.55,30.84,31.45,250881.0,30.0408,30.6133,29.9244,30.5163,250881.0
2023-09-21 10:30:00,31.47,31.71,31.15,31.28,199647.0,30.5357,30.7686,30.2252,30.3513,199647.0
2023-09-21 11:00:00,31.29,31.31,31.06,31.07,148283.0,30.361,30.3804,30.1379,30.1476,148283.0
2023-09-21 11:30:00,31.07,31.17,30.9,30.98,100150.0,30.1476,30.2446,29.9826,30.0602,100150.0
2023-09-21 12:00:00,31.0,31.08,30.93,31.05,66569.0,30.0796,30.1573,30.0117,30.1281,66569.0
2023-09-21 12:30:00,31.05,31.27,31.01,31.2,109683.0,30.1281,30.3416,30.0893,30.2737,109683.0
2023-09-21 13:00:00,31.19,31.38,31.15,31.37,73452.0,30.264,30.4483,30.2252,30.4386,73452.0
2023-09-21 13:30:00,31.35,31.44,31.31,31.4,57440.0,30.4192,30.5066,30.3804,30.4678,57440.0
2023-09-21 14:00:00,31.4,31.41,31.2,31.24,89063.0,30.4678,30.4775,30.2737,30.3125,89063.0
2023-09-21 14:30:00,31.23,31.24,31.12,31.14,60689.0,30.3028,30.3125,30.1961,30.2155,60689.0
2023-09-21 15:00:00,31.13,31.22,30.99,31.01,71777.0,30.2058,30.2931,30.0699,30.0893,71777.0
2023-09-21 15:30:00,31.0,31.1,30.94,31.0,159631.0,30.0796,30.1767,30.0214,30.0796,159631.0
2023-09-22 09:30:00,31.58,32.05,31.57,31.62,333881.0,30.6424,31.0985,30.6327,30.6812,333881.0
2023-09-22 10:00:00,31.57,32.02,31.57,31.82,160573.0,30.6327,31.0693,30.6327,30.8753,160573.0
2023-09-22 10:30:00,31.8,31.84,31.54,31.6,108197.0,30.8559,30.8947,30.6036,30.6618,108197.0
2023-09-22 11:00:00,31.63,31.63,31.32,31.37,154747.0,30.6909,30.6909,30.3901,30.4386,154747.0
2023-09-22 11:30:00,31.38,31.4,31.24,31.29,51838.0,30.4483,30.4678,30.3125,30.361,51838.0
2023-09-22 12:00:00,31.3,31.35,31.24,31.27,44694.0,30.3707,30.4192,30.3125,30.3416,44694.0
2023-09-22 12:30:00,31.25,31.33,31.15,31.23,65597.0,30.3222,30.3998,30.2252,30.3028,65597.0
2023-09-22 13:00:00,31.24,31.33,31.21,31.22,58574.0,30.3125,30.3998,30.2834,30.2931,58574.0
2023-09-22 13:30:00,31.2,31.2,31.03,31.04,80174.0,30.2737,30.2737,30.1087,30.1184,80174.0
2023-09-22 14:00:00,31.05,31.1,30.97,31.04,73328.0,30.1281,30.1767,30.0505,30.1184,73328.0
2023-09-22 14:30:00,31.04,31.04,30.87,30.95,101595.0,30.1184,30.1184,29.9535,30.0311,101595.0
2023-09-22 15:00:00,30.94,31.1,30.93,31.03,51729.0,30.0214,30.1767,30.0117,30.1087,51729.0
2023-09-22 15:30:00,31.04,31.06,30.82,30.87,132481.0,30.1184,30.1379,29.905,29.9535,132481.0
2023-09-25 09:30:00,30.68,30.72,30.22,30.5,271536.0,29.7691,29.8079,29.3228,29.5945,271536.0
2023-09-25 10:00:00,30.48,30.5,29.62,29.62,221339.0,29.5751,29.5945,28.7406,28.7406,221339.0
2023-09-25 10:30:00,29.64,29.87,29.58,29.82,166647.0,28.76,28.9832,28.7018,28.9347,166647.0
2023-09-25 11:00:00,29.82,30.2,29.74,30.17,97607.0,28.9347,29.3034,28.857,29.2743,97607.0
2023-09-25 11:30:00,30.19,30.33,30.15,30.22,53470.0,29.2937,29.4295,29.2549,29.3228,53470.0
2023-09-25 12:00:00,30.23,30.28,30.17,30.21,27752.0,29.3325,29.381,29.2743,29.3131,27752.0
2023-09-25 12:30:00,30.18,30.31,30.15,30.24,29344.0,29.284,29.4101,29.2549,29.3422,29344.0
2023-09-25 13:00:00,30.22,30.25,30.04,30.05,34363.0,29.3228,29.3519,29.1481,29.1578,34363.0
2023-09-25 13:30:00,30.05,30.05,29.86,29.94,72086.0,29.1578,29.1578,28.9735,29.0511,72086.0
2023-09-25 14:00:00,29.95,30.03,29.85,29.89,57223.0,29.0608,29.1384,28.9638,29.0026,57223.0
2023-09-25 14:30:00,29.9,29.95,29.84,29.86,38080.0,29.0123,29.0608,28.9541,28.9735,38080.0
2023-09-25 15:00:00,29.87,30.06,29.81,29.99,65707.0,28.9832,29.1675,28.925,29.0996,65707.0
2023-09-25 15:30:00,30.0,30.17,29.93,30.1,371938.0,29.1093,29.2743,29.0414,29.2064,371938.0
2023-09-26 09:30:00,29.61,29.62,29.26,29.5,373325.0,28.7309,28.7406,28.3913,28.6242,373325.0
2023-09-26 10:00:00,29.55,29.7,29.35,29.58,162780.0,28.6727,28.8182,28.4786,28.7018,162780.0
2023-09-26 10:30:00,29.59,29.59,29.34,29.38,66389.0,28.7115,28.7115,28.4689,28.5077,66389.0
2023-09-26 11:00:00,29.37,29.37,28.94,28.98,263314.0,28.498,28.498,28.0808,28.1196,263314.0
2023-09-26 11:30:00,28.98,29.02,28.86,29.0,105230.0,28.1196,28.1584,28.0032,28.139,105230.0
2023-09-26 12:00:00,29.02,29.13,28.96,29.07,66681.0,28.1584,28.2652,28.1002,28.2069,66681.0
2023-09-26 12:30:00,29.06,29.06,28.9,28.9,42409.0,28.1972,28.1972,28.042,28.042,42409.0
2023-09-26 13:00:00,28.91,28.95,28.78,28.8,86379.0,28.0517,28.0905,27.9255,27.9449,86379.0
2023-09-26 13:30:00,28.8,28.84,28.67,28.79,69745.0,27.9449,27.9838,27.8188,27.9352,69745.0
2023-09-26 14:00:00,28.79,28.79,28.61,28.62,47249.0,27.9352,27.9352,27.7606,27.7703,47249.0
2023-09-26 14:30:00,28.62,28.67,28.58,28.63,70418.0,27.7703,27.8188,27.7315,27.78,70418.0
2023-09-26 15:00:00,28.64,28.75,28.6,28.64,98995.0,27.7897,27.8964,27.7509,27.7897,98995.0
2023-09-26 15:30:00,28.64,28.7,28.5,28.51,180359.0,27.7897,27.8479,27.6539,27.6636,180359.0
2023-09-27 09:30:00,28.15,28.2,27.43,27.82,1027217.0,27.3142,27.3628,26.6156,26.994,1027217.0
2023-09-27 10:00:00,27.85,27.95,27.58,27.63,244485.0,27.0232,27.1202,26.7612,26.8097,244485.0
2023-09-27 10:30:00,27.64,27.64,27.19,27.2,390512.0,26.8194,26.8194,26.3827,26.3925,390512.0
2023-09-27 11:00:00,27.2,27.33,27.0,27.05,418079.0,26.3925,26.5186,26.1984,26.2469,418079.0
2023-09-27 11:30:00,27.06,27.15,26.94,26.98,445241.0,26.2566,26.3439,26.1402,26.179,445241.0
2023-09-27 12:00:00,26.98,26.98,26.65,26.68,411579.0,26.179,26.179,25.8588,25.8879,411579.0
2023-09-27 12:30:00,26.68,26.77,26.51,26.54,242977.0,25.8879,25.9752,25.7229,25.752,242977.0
2023-09-27 13:00:00,26.56,26.59,26.29,26.32,405986.0,25.7715,25.8006,25.5095,25.5386,405986.0
2023-09-27 13:30:00,26.32,26.55,26.25,26.54,326673.0,25.5386,25.7617,25.4707,25.752,326673.0
2023-09-27 14:00:00,26.54,26.65,26.39,26.64,320786.0,25.752,25.8588,25.6065,25.8491,320786.0
2023-09-27 14:30:00,26.65,26.98,26.64,26.78,284803.0,25.8588,26.179,25.8491,25.9849,284803.0
2023-09-27 15:00:00,26.78,26.98,26.77,26.8,176681.0,25.9849,26.179,25.9752,26.0043,176681.0
2023-09-27 15:30:00,26.79,26.82,26.65,26.76,388342.0,25.9946,26.0237,25.8588,25.9655,388342.0
2023-09-28 09:30:00,26.67,26.96,26.32,26.62,457785.0,25.8782,26.1596,25.5386,25.8297,457785.0
2023-09-28 10:00:00,26.63,27.09,26.53,26.61,535182.0,25.8394,26.2857,25.7423,25.82,535182.0
2023-09-28 10:30:00,26.6,26.6,26.37,26.4,214521.0,25.8103,25.8103,25.5871,25.6162,214521.0
2023-09-28 11:00:00,26.38,26.48,26.19,26.45,228852.0,25.5968,25.6938,25.4124,25.6647,228852.0
2023-09-28 11:30:00,26.47,26.74,26.42,26.73,258467.0,25.6841,25.9461,25.6356,25.9364,258467.0
2023-09-28 12:00:00,26.72,26.78,26.56,26.78,100145.0,25.9267,25.9849,25.7715,25.9849,100145.0
2023-09-28 12:30:00,26.8,26.87,26.63,26.66,84187.0,26.0043,26.0722,25.8394,25.8685,84187.0
2023-09-28 13:00:00,26.66,26.69,26.53,26.54,77246.0,25.8685,25.8976,25.7423,25.752,77246.0
2023-09-28 13:30:00,26.53,26.7,26.49,26.63,162505.0,25.7423,25.9073,25.7035,25.8394,162505.0
2023-09-28 14:00:00,26.64,26.88,26.6,26.86,122121.0,25.8491,26.082,25.8103,26.0625,122121.0
2023-09-28 14:30:00,26.86,26.86,26.64,26.78,85302.0,26.0625,26.0625,25.8491,25.9849,85302.0
2023-09-28 15:00:00,26.78,26.89,26.72,26.86,63589.0,25.9849,26.0917,25.9267,26.0625,63589.0
2023-09-28 15:30:00,26.87,27.01,26.74,26.98,236790.0,26.0722,26.2081,25.9461,26.179,236790.0
2023-09-29 09:30:00,27.84,28.11,27.33,27.57,870088.0,27.0134,27.2754,26.5186,26.7515,870088.0
2023-09-29 10:00:00,27.54,27.57,26.78,26.91,538756.0,26.7224,26.7515,25.9849,26.1111,538756.0
2023-09-29 10:30:00,26.9,27.1,26.87,26.97,233709.0,26.1014,26.2954,26.0722,26.1693,233709.0
2023-09-29 11:00:00,26.97,26.97,26.76,26.78,205539.0,26.1693,26.1693,25.9655,25.9849,205539.0
2023-09-29 11:30:00,26.76,26.81,26.56,26.72,286417.0,25.9655,26.014,25.7715,25.9267,286417.0
2023-09-29 12:00:00,26.72,26.81,26.62,26.81,86783.0,25.9267,26.014,25.8297,26.014,86783.0
2023-09-29 12:30:00,26.81,26.83,26.65,26.68,85349.0,26.014,26.0334,25.8588,25.8879,85349.0
2023-09-29 13:00:00,26.67,26.67,26.42,26.52,207975.0,25.8782,25.8782,25.6356,25.7326,207975.0
2023-09-29 13:30:00,26.52,26.62,26.48,26.48,112384.0,25.7326,25.8297,25.6938,25.6938,112384.0
2023-09-29 14:00:00,26.48,26.52,26.27,26.27,113764.0,25.6938,25.7326,25.4901,25.4901,113764.0
2023-09-29 14:30:00,26.27,26.56,26.24,26.54,161241.0,25.4901,25.7715,25.461,25.752,161241.0
2023-09-29 15:00:00,26.56,26.76,26.51,26.66,112624.0,25.7715,25.9655,25.7229,25.8685,112624.0
2023-09-29 15:30:00,26.67,26.78,26.61,26.71,332756.0,25.8782,25.9849,25.82,25.917,332756.0
2023-10-02 09:30:00,26.1,26.1,25.42,25.52,712448.0,25.3251,25.3251,24.6653,24.7623,712448.0
2023-10-02 10:00:00,25.51,25.97,25.1,25.1,459641.0,24.7526,25.199,24.3548,24.3548,459641.0
2023-10-02 10:30:00,25.1,25.32,24.9,24.95,429289.0,24.3548,24.5683,24.1607,24.2093,429289.0
2023-10-02 11:00:00,24.96,25.23,24.84,25.2,297927.0,24.219,24.4809,24.1025,24.4518,297927.0
2023-10-02 11:30:00,25.21,25.27,24.95,25.07,157464.0,24.4615,24.5198,24.2093,24.3257,157464.0
2023-10-02 12:00:00,25.06,25.08,24.9,24.94,141681.0,24.316,24.3354,24.1607,24.1995,141681.0
2023-10-02 12:30:00,24.93,24.93,24.77,24.8,213043.0,24.1898,24.1898,24.0346,24.0637,213043.0
2023-10-02 13:00:00,24.79,24.89,24.69,24.81,394606.0,24.054,24.151,23.957,24.0734,394606.0
2023-10-02 13:30:00,24.82,24.88,24.74,24.81,121155.0,24.0831,24.1413,24.0055,24.0734,121155.0
2023-10-02 14:00:00,24.8,25.0,24.73,24.75,102542.0,24.0637,24.2578,23.9958,24.0152,102542.0
2023-10-02 14:30:00,24.75,24.81,24.7,24.77,62293.0,24.0152,24.0734,23.9667,24.0346,62293.0
2023-10-02 15:00:00,24.77,24.85,24.7,24.83,155753.0,24.0346,24.1122,23.9667,24.0928,155753.0
2023-10-02 15:30:00,24.83,24.95,24.8,24.91,295193.0,24.0928,24.2093,24.0637,24.1704,295193.0
2023-10-03 09:30:00,24.78,25.25,24.51,24.94,667703.0,24.0443,24.5003,23.7823,24.1995,667703.0
2023-10-03 10:00:00,24.94,25.04,24.3,24.89,900143.0,24.1995,24.2966,23.5785,24.151,900143.0
2023-10-03 10:30:00,24.88,25.39,24.85,25.0,320089.0,24.1413,24.6362,24.1122,24.2578,320089.0
2023-10-03 11:00:00,25.0,25.27,24.93,25.06,173585.0,24.2578,24.5198,24.1898,24.316,173585.0
2023-10-03 11:30:00,25.06,25.17,24.93,25.13,123242.0,24.316,24.4227,24.1898,24.3839,123242.0
2023-10-03 12:00:00,25.14,25.4,25.13,25.35,182090.0,24.3936,24.6459,24.3839,24.5974,182090.0
2023-10-03 12:30:00,25.35,25.45,25.05,25.08,159778.0,24.5974,24.6944,24.3063,24.3354,159778.0
2023-10-03 13:00:00,25.11,25.24,24.99,25.23,123622.0,24.3645,24.4906,24.2481,24.4809,123622.0
2023-10-03 13:30:00,25.24,25.25,25.01,25.07,140321.0,24.4906,24.5003,24.2675,24.3257,140321.0
2023-10-03 14:00:00,25.06,25.1,24.89,24.99,79896.0,24.316,24.3548,24.151,24.2481,79896.0
2023-10-03 14:30:00,24.99,25.22,24.99,25.14,99576.0,24.2481,24.4712,24.2481,24.3936,99576.0
2023-10-03 15:00:00,25.16,25.3,25.14,25.22,74558.0,24.413,24.5489,24.3936,24.4712,74558.0
2023-10-03 15:30:00,25.23,25.24,25.04,25.06,250639.0,24.4809,24.4906,24.2966,24.316,250639.0
2023-10-04 09:30:00,25.25,25.25,24.47,24.63,381109.0,24.5003,24.5003,23.7435,23.8988,381109.0
2023-10-04 10:00:00,24.62,24.79,24.26,24.31,258793.0,23.889,24.054,23.5397,23.5883,258793.0
2023-10-04 10:30:00,24.3,24.57,24.26,24.28,160266.0,23.5785,23.8405,23.5397,23.5591,160266.0
2023-10-04 11:00:00,24.27,24.79,24.18,24.73,313626.0,23.5494,24.054,23.4621,23.9958,313626.0
2023-10-04 11:30:00,24.73,24.77,24.56,24.7,109150.0,23.9958,24.0346,23.8308,23.9667,109150.0
2023-10-04 12:00:00,24.71,24.71,24.55,24.59,53232.0,23.9764,23.9764,23.8211,23.8599,53232.0
2023-10-04 12:30:00,24.6,24.67,24.45,24.46,139761.0,23.8696,23.9376,23.7241,23.7338,139761.0
2023-10-04 13:00:00,24.45,24.47,24.32,24.32,58519.0,23.7241,23.7435,23.598,23.598,58519.0
2023-10-04 13:30:00,24.32,24.36,24.23,24.27,127770.0,23.598,23.6368,23.5106,23.5494,127770.0
2023-10-04 14:00:00,24.26,24.39,24.23,24.35,89443.0,23.5397,23.6659,23.5106,23.6271,89443.0
2023-10-04 14:30:00,24.35,24.43,24.3,24.43,79018.0,23.6271,23.7047,23.5785,23.7047,79018.0
2023-10-04 15:00:00,24.42,24.65,24.42,24.6,205046.0,23.695,23.9182,23.695,23.8696,205046.0
2023-10-04 15:30:00,24.6,24.77,24.6,24.72,194740.0,23.8696,24.0346,23.8696,23.9861,194740.0
2023-10-05 09:30:00,24.71,25.29,24.7,25.21,420131.0,23.9764,24.5392,23.9667,24.4615,420131.0
2023-10-05 10:00:00,25.22,25.23,24.78,25.02,181455.0,24.4712,24.4809,24.0443,24.2772,181455.0
2023-10-05 10:30:00,25.01,25.02,24.67,24.95,155564.0,24.2675,24.2772,23.9376,24.2093,155564.0
2023-10-05 11:00:00,24.95,25.03,24.79,24.87,186946.0,24.2093,24.2869,24.054,24.1316,186946.0
2023-10-05 11:30:00,24.86,25.0,24.76,24.8,118590.0,24.1219,24.2578,24.0249,24.0637,118590.0
2023-10-05 12:00:00,24.78,24.9,24.68,24.89,112762.0,24.0443,24.1607,23.9473,24.151,112762.0
2023-10-05 12:30:00,24.89,24.94,24.77,24.88,80350.0,24.151,24.1995,24.0346,24.1413,80350.0
2023-10-05 13:00:00,24.87,24.93,24.77,24.93,75107.0,24.1316,24.1898,24.0346,24.1898,75107.0
2023-10-05 13:30:00,24.94,25.05,24.88,25.04,98138.0,24.1995,24.3063,24.1413,24.2966,98138.0
2023-10-05 14:00:00,25.05,25.22,25.05,25.19,126931.0,24.3063,24.4712,24.3063,24.4421,126931.0
2023-10-05 14:30:00,25.19,25.33,25.18,25.28,147985.0,24.4421,24.578,24.4324,24.5295,147985.0
2023-10-05 15:00:00,25.29,25.32,25.22,25.31,95211.0,24.5392,24.5683,24.4712,24.5586,95211.0
2023-10-05 15:30:00,25.31,25.5,25.29,25.49,360095.0,24.5586,24.7429,24.5392,24.7332,360095.0
2023-10-06 09:30:00,25.58,26.15,25.4,25.58,643676.0,24.8205,25.3736,24.6459,24.8205,643676.0
2023-10-06 10:00:00,25.58,26.15,25.53,26.14,444229.0,24.8205,25.3736,24.772,25.3639,444229.0
2023-10-06 10:30:00,26.15,26.33,25.76,25.85,432533.0,25.3736,25.5483,24.9952,25.0825,432533.0
2023-10-06 11:00:00,25.84,26.58,25.83,26.48,416413.0,25.0728,25.7909,25.0631,25.6938,416413.0
2023-10-06 11:30:00,26.49,26.8,26.43,26.68,357116.0,25.7035,26.0043,25.6453,25.8879,357116.0
2023-10-06 12:00:00,26.66,26.72,26.49,26.58,144525.0,25.8685,25.9267,25.7035,25.7909,144525.0
2023-10-06 12:30:00,26.59,26.65,26.46,26.47,130515.0,25.8006,25.8588,25.6744,25.6841,130515.0
2023-10-06 13:00:00,26.48,26.68,26.47,26.68,105457.0,25.6938,25.8879,25.6841,25.8879,105457.0
2023-10-06 13:30:00,26.69,26.85,26.67,26.84,144511.0,25.8976,26.0528,25.8782,26.0431,144511.0
2023-10-06 14:00:00,26.84,27.0,26.81,26.99,153179.0,26.0431,26.1984,26.014,26.1887,153179.0
2023-10-06 14:30:00,27.0,27.0,26.73,26.77,162147.0,26.1984,26.1984,25.9364,25.9752,162147.0
2023-10-06 15:00:00,26.77,26.84,26.73,26.81,114803.0,25.9752,26.0431,25.9364,26.014,114803.0
2023-10-06 15:30:00,26.81,26.84,26.56,26.6,251180.0,26.014,26.0431,25.7715,25.8103,251180.0
2023-10-09 09:30:00,27.58,27.8,27.42,27.55,666075.0,26.7612,26.9746,26.6059,26.7321,666075.0
2023-10-09 10:00:00,27.54,27.82,27.42,27.72,291280.0,26.7224,26.994,26.6059,26.897,291280.0
2023-10-09 10:30:00,27.74,27.77,27.49,27.64,209838.0,26.9164,26.9455,26.6738,26.8194,209838.0
2023-10-09 11:00:00,27.63,27.81,27.54,27.76,170243.0,26.8097,26.9843,26.7224,26.9358,170243.0
2023-10-09 11:30:00,27.77,27.87,27.72,27.79,175350.0,26.9455,27.0426,26.897,26.9649,175350.0
2023-10-09 12:00:00,27.8,27.8,27.46,27.46,168377.0,26.9746,26.9746,26.6447,26.6447,168377.0
2023-10-09 12:30:00,27.46,27.49,27.33,27.41,229405.0,26.6447,26.6738,26.5186,26.5962,229405.0
2023-10-09 13:00:00,27.41,27.57,27.4,27.56,85369.0,26.5962,26.7515,26.5865,26.7418,85369.0
2023-10-09 13:30:00,27.56,27.93,27.56,27.7,197446.0,26.7418,27.1008,26.7418,26.8776,197446.0
2023-10-09 14:00:00,27.71,27.81,27.66,27.8,100183.0,26.8873,26.9843,26.8388,26.9746,100183.0
2023-10-09 14:30:00,27.8,27.93,27.77,27.9,82920.0,26.9746,27.1008,26.9455,27.0717,82920.0
2023-10-09 15:00:00,27.91,28.0,27.88,27.89,174692.0,27.0814,27.1687,27.0523,27.062,174692.0
2023-10-09 15:30:00,27.9,27.94,27.79,27.84,163236.0,27.0717,27.1105,26.9649,27.0134,163236.0
2023-10-10 09:30:00,28.16,28.34,27.77,28.27,558590.0,27.3239,27.4986,26.9455,27.4307,558590.0
2023-10-10 10:00:00,28.26,28.41,28.09,28.31,197345.0,27.421,27.5665,27.256,27.4695,197345.0
2023-10-10 10:30:00,28.3,28.35,28.06,28.31,115497.0,27.4598,27.5083,27.2269,27.4695,115497.0
2023-10-10 11:00:00,28.31,28.41,28.11,28.23,109236.0,27.4695,27.5665,27.2754,27.3919,109236.0
2023-10-10 11:30:00,28.24,28.54,28.21,28.47,101751.0,27.4016,27.6927,27.3725,27.6247,101751.0
2023-10-10 12:00:00,28.46,28.47,28.26,28.33,74985.0,27.615,27.6247,27.421,27.4889,74985.0
2023-10-10 12:30:00,28.33,28.46,28.28,28.37,186241.0,27.4889,27.615,27.4404,27.5277,186241.0
2023-10-10 13:00:00,28.37,28.45,28.28,28.36,96267.0,27.5277,27.6053,27.4404,27.518,96267.0
2023-10-10 13:30:00,28.39,28.39,28.14,28.19,91630.0,27.5471,27.5471,27.3045,27.3531,91630.0
2023-10-10 14:00:00,28.17,28.25,28.06,28.24,96829.0,27.3337,27.4113,27.2269,27.4016,96829.0
2023-10-10 14:30:00,28.23,28.39,28.23,28.27,128116.0,27.3919,27.5471,27.3919,27.4307,128116.0
2023-10-10 15:00:00,28.27,28.33,28.23,28.3,59652.0,27.4307,27.4889,27.3919,27.4598,59652.0
2023-10-10 15:30:00,28.29,28.45,28.29,28.41,136386.0,27.4501,27.6053,27.4501,27.5665,136386.0
2023-10-11 09:30:00,29.28,29.5,28.86,29.44,582400.0,28.4107,28.6242,28.0032,28.5659,582400.0
2023-10-11 10:00:00,29.42,29.44,28.7,29.02,341691.0,28.5465,28.5659,27.8479,28.1584,341691.0
2023-10-11 10:30:00,29.03,29.12,28.86,29.07,138304.0,28.1681,28.2554,28.0032,28.2069,138304.0
2023-10-11 11:00:00,29.04,29.05,28.74,28.86,95651.0,28.1778,28.1875,27.8867,28.0032,95651.0
2023-10-11 11:30:00,28.86,29.03,28.86,28.9,81374.0,28.0032,28.1681,28.0032,28.042,81374.0
2023-10-11 12:00:00,28.89,29.25,28.88,29.09,126257.0,28.0323,28.3816,28.0226,28.2263,126257.0
2023-10-11 12:30:00,29.08,29.25,29.06,29.18,38544.0,28.2166,28.3816,28.1972,28.3137,38544.0
2023-10-11 13:00:00,29.2,29.22,29.05,29.11,57306.0,28.3331,28.3525,28.1875,28.2457,57306.0
2023-10-11 13:30:00,29.08,29.09,28.81,28.92,55505.0,28.2166,28.2263,27.9547,28.0614,55505.0
2023-10-11 14:00:00,28.98,29.06,28.9,29.02,96243.0,28.1196,28.1972,28.042,28.1584,96243.0
2023-10-11 14:30:00,29.02,29.22,29.02,29.17,66172.0,28.1584,28.3525,28.1584,28.304,66172.0
2023-10-11 15:00:00,29.16,29.3,29.12,29.3,84963.0,28.2943,28.4301,28.2554,28.4301,84963.0
2023-10-11 15:30:00,29.3,29.48,29.25,29.46,235553.0,28.4301,28.6048,28.3816,28.5854,235553.0
2023-10-12 09:30:00,29.33,29.65,28.74,28.81,423093.0,28.4592,28.7697,27.8867,27.9547,423093.0
2023-10-12 10:00:00,28.79,29.19,28.69,28.8,166925.0,27.9352,28.3234,27.8382,27.9449,166925.0
2023-10-12 10:30:00,28.82,28.84,28.5,28.76,237818.0,27.9644,27.9838,27.6539,27.9061,237818.0
2023-10-12 11:00:00,28.74,28.82,28.45,28.52,139942.0,27.8867,27.9644,27.6053,27.6733,139942.0
2023-10-12 11:30:00,28.51,28.65,28.41,28.5,105706.0,27.6636,27.7994,27.5665,27.6539,105706.0
2023-10-12 12:00:00,28.55,28.68,28.47,28.52,71389.0,27.7024,27.8285,27.6247,27.6733,71389.0
2023-10-12 12:30:00,28.5,28.51,28.24,28.4,116804.0,27.6539,27.6636,27.4016,27.5568,116804.0
2023-10-12 13:00:00,28.41,28.49,28.05,28.18,188131.0,27.5665,27.6442,27.2172,27.3434,188131.0
2023-10-12 13:30:00,28.19,28.3,28.07,28.07,110710.0,27.3531,27.4598,27.2366,27.2366,110710.0
2023-10-12 14:00:00,28.07,28.23,27.94,28.16,250215.0,27.2366,27.3919,27.1105,27.3239,250215.0
2023-10-12 14:30:00,28.16,28.42,28.14,28.31,180893.0,27.3239,27.5762,27.3045,27.4695,180893.0
2023-10-12 15:00:00,28.32,28.37,28.23,28.26,74410.0,27.4792,27.5277,27.3919,27.421,74410.0
2023-10-12 15:30:00,28.27,28.4,28.23,28.23,205287.0,27.4307,27.5568,27.3919,27.3919,205287.0
2023-10-13 09:30:00,30.15,30.36,29.7,30.01,889282.0,29.2549,29.4586,28.8182,29.119,889282.0
2023-10-13 10:00:00,30.01,30.65,29.76,30.43,679230.0,29.119,29.74,28.8764,29.5266,679230.0
2023-10-13 10:30:00,30.43,30.72,30.34,30.72,354112.0,29.5266,29.8079,29.4392,29.8079,354112.0
2023-10-13 11:00:00,30.72,30.95,30.47,30.82,262951.0,29.8079,30.0311,29.5654,29.905,262951.0
2023-10-13 11:30:00,30.81,30.91,30.68,30.82,165038.0,29.8953,29.9923,29.7691,29.905,165038.0
2023-10-13 12:00:00,30.82,31.0,30.72,30.72,214456.0,29.905,30.0796,29.8079,29.8079,214456.0
2023-10-13 12:30:00,30.74,30.76,30.56,30.75,138652.0,29.8274,29.8468,29.6527,29.8371,138652.0
2023-10-13 13:00:00,30.76,30.9,30.69,30.76,178272.0,29.8468,29.9826,29.7788,29.8468,178272.0
2023-10-13 13:30:00,30.72,30.8,30.57,30.8,116264.0,29.8079,29.8856,29.6624,29.8856,116264.0
2023-10-13 14:00:00,30.81,30.99,30.8,30.9,286315.0,29.8953,30.0699,29.8856,29.9826,286315.0
2023-10-13 14:30:00,30.89,30.93,30.71,30.77,145406.0,29.9729,30.0117,29.7982,29.8565,145406.0
2023-10-13 15:00:00,30.78,30.83,30.56,30.58,93589.0,29.8662,29.9147,29.6527,29.6721,93589.0
2023-10-13 15:30:00,30.58,30.78,30.57,30.66,390298.0,29.6721,29.8662,29.6624,29.7497,390298.0
2023-10-16 09:30:00,30.29,30.79,30.04,30.73,487855.0,29.3907,29.8759,29.1481,29.8176,487855.0
2023-10-16 10:00:00,30.74,30.89,30.36,30.59,257001.0,29.8274,29.9729,29.4586,29.6818,257001.0
2023-10-16 10:30:00,30.6,30.73,30.47,30.61,127040.0,29.6915,29.8176,29.5654,29.7012,127040.0
2023-10-16 11:00:00,30.62,31.19,30.57,31.14,330802.0,29.7109,30.264,29.6624,30.2155,330802.0
2023-10-16 11:30:00,31.14,31.16,30.92,30.94,107215.0,30.2155,30.2349,30.002,30.0214,107215.0
2023-10-16 12:00:00,30.93,31.03,30.82,31.02,81302.0,30.0117,30.1087,29.905,30.099,81302.0
2023-10-16 12:30:00,31.02,31.05,30.92,31.04,65464.0,30.099,30.1281,30.002,30.1184,65464.0
2023-10-16 13:00:00,31.02,31.17,30.88,30.95,95153.0,30.099,30.2446,29.9632,30.0311,95153.0
2023-10-16 13:30:00,30.95,31.02,30.9,30.97,46855.0,30.0311,30.099,29.9826,30.0505,46855.0
2023-10-16 14:00:00,30.96,31.0,30.91,30.93,51001.0,30.0408,30.0796,29.9923,30.0117,51001.0
2023-10-16 14:30:00,30.93,31.12,30.84,31.1,60772.0,30.0117,30.1961,29.9244,30.1767,60772.0
2023-10-16 15:00:00,31.1,31.14,31.01,31.05,91006.0,30.1767,30.2155,30.0893,30.1281,91006.0
2023-10-16 15:30:00,31.06,31.06,30.75,30.75,177838.0,30.1379,30.1379,29.8371,29.8371,177838.0
2023-10-17 09:30:00,30.76,31.65,30.43,31.6,559589.0,29.8468,30.7103,29.5266,30.6618,559589.0
2023-10-17 10:00:00,31.58,31.99,31.48,31.85,314991.0,30.6424,31.0402,30.5454,30.9044,314991.0
2023-10-17 10:30:00,31.86,31.94,31.48,31.61,201039.0,30.9141,30.9917,30.5454,30.6715,201039.0
2023-10-17 11:00:00,31.59,31.85,31.54,31.64,130521.0,30.6521,30.9044,30.6036,30.7006,130521.0
2023-10-17 11:30:00,31.64,31.96,31.62,31.96,123382.0,30.7006,31.0111,30.6812,31.0111,123382.0
2023-10-17 12:00:00,31.95,31.97,31.64,31.82,70856.0,31.0014,31.0208,30.7006,30.8753,70856.0
2023-10-17 12:30:00,31.82,31.82,31.54,31.6,90952.0,30.8753,30.8753,30.6036,30.6618,90952.0
2023-10-17 13:00:00,31.61,31.81,31.61,31.67,92384.0,30.6715,30.8656,30.6715,30.7297,92384.0
2023-10-17 13:30:00,31.69,31.75,31.35,31.39,149617.0,30.7491,30.8074,30.4192,30.4581,149617.0
2023-10-17 14:00:00,31.38,31.6,31.37,31.54,85182.0,30.4483,30.6618,30.4386,30.6036,85182.0
2023-10-17 14:30:00,31.55,31.65,31.52,31.65,103127.0,30.6133,30.7103,30.5842,30.7103,103127.0
2023-10-17 15:00:00,31.63,31.87,31.62,31.84,121506.0,30.6909,30.9238,30.6812,30.8947,121506.0
2023-10-17 15:30:00,31.85,31.9,31.76,31.9,217657.0,30.9044,30.9529,30.8171,30.9529,217657.0
2023-10-18 09:30:00,32.86,33.06,32.45,32.48,725261.0,31.8844,32.0785,31.4866,31.5157,725261.0
2023-10-18 10:00:00,32.47,32.58,31.87,31.88,501884.0,31.506,31.6127,30.9238,30.9335,501884.0
2023-10-18 10:30:00,31.9,32.15,31.47,31.76,405536.0,30.9529,31.1955,30.5357,30.8171,405536.0
2023-10-18 11:00:00,31.76,31.85,31.34,31.52,265939.0,30.8171,30.9044,30.4095,30.5842,265939.0
2023-10-18 11:30:00,31.5,31.61,31.4,31.61,118210.0,30.5648,30.6715,30.4678,30.6715,118210.0
2023-10-18 12:00:00,31.61,31.87,31.58,31.81,141665.0,30.6715,30.9238,30.6424,30.8656,141665.0
2023-10-18 12:30:00,31.82,31.94,31.77,31.78,95693.0,30.8753,30.9917,30.8268,30.8365,95693.0
2023-10-18 13:00:00,31.79,32.12,31.74,32.04,218707.0,30.8462,31.1664,30.7977,31.0888,218707.0
2023-10-18 13:30:00,32.03,32.03,31.78,31.9,96165.0,31.0791,31.0791,30.8365,30.9529,96165.0
2023-10-18 14:00:00,31.9,31.92,31.58,31.68,145203.0,30.9529,30.9723,30.6424,30.7394,145203.0
2023-10-18 14:30:00,31.72,31.79,31.61,31.72,77440.0,30.7783,30.8462,30.6715,30.7783,77440.0
2023-10-18 15:00:00,31.72,31.73,31.44,31.61,118277.0,30.7783,30.788,30.5066,30.6715,118277.0
2023-10-18 15:30:00,31.62,31.75,31.48,31.7,233294.0,30.6812,30.8074,30.5454,30.7588,233294.0
2023-10-19 09:30:00,31.67,31.67,31.19,31.56,353781.0,30.7297,30.7297,30.264,30.623,353781.0
2023-10-19 10:00:00,31.61,31.61,30.91,31.18,199815.0,30.6715,30.6715,29.9923,30.2543,199815.0
2023-10-19 10:30:00,31.16,31.3,30.91,30.99,141482.0,30.2349,30.3707,29.9923,30.0699,141482.0
2023-10-19 11:00:00,31.0,31.41,30.97,31.35,123227.0,30.0796,30.4775,30.0505,30.4192,123227.0
2023-10-19 11:30:00,31.34,31.67,31.17,31.26,148515.0,30.4095,30.7297,30.2446,30.3319,148515.0
2023-10-19 12:00:00,31.24,31.63,31.0,31.16,275333.0,30.3125,30.6909,30.0796,30.2349,275333.0
2023-10-19 12:30:00,31.17,31.62,30.76,31.62,395913.0,30.2446,30.6812,29.8468,30.6812,395913.0
2023-10-19 13:00:00,31.62,32.01,31.51,31.75,390834.0,30.6812,31.0596,30.5745,30.8074,390834.0
2023-10-19 13:30:00,31.77,31.93,31.53,31.8,140669.0,30.8268,30.982,30.5939,30.8559,140669.0
2023-10-19 14:00:00,31.81,31.95,31.51,31.69,144774.0,30.8656,31.0014,30.5745,30.7491,144774.0
2023-10-19 14:30:00,31.66,31.68,31.51,31.58,149746.0,30.72,30.7394,30.5745,30.6424,149746.0
2023-10-19 15:00:00,31.64,31.85,31.59,31.79,138638.0,30.7006,30.9044,30.6521,30.8462,138638.0
2023-10-19 15:30:00,31.79,31.88,31.66,31.85,278659.0,30.8462,30.9335,30.72,30.9044,278659.0
2023-10-20 09:30:00,31.89,32.78,31.89,32.67,468747.0,30.9432,31.8068,30.9432,31.7001,468747.0
2023-10-20 10:00:00,32.71,33.03,32.65,32.74,291131.0,31.7389,32.0494,31.6806,31.768,291131.0
2023-10-20 10:30:00,32.78,33.03,32.68,32.89,209501.0,31.8068,32.0494,31.7098,31.9135,209501.0
2023-10-20 11:00:00,32.92,33.23,32.83,33.18,316384.0,31.9426,32.2434,31.8553,32.1949,316384.0
2023-10-20 11:30:00,33.17,33.19,32.6,32.78,228926.0,32.1852,32.2046,31.6321,31.8068,228926.0
2023-10-20 12:00:00,32.77,32.84,32.42,32.61,147013.0,31.7971,31.865,31.4575,31.6418,147013.0
2023-10-20 12:30:00,32.63,32.72,32.09,32.18,163930.0,31.6612,31.7486,31.1373,31.2246,163930.0
2023-10-20 13:00:00,32.17,32.38,31.85,32.23,275014.0,31.2149,31.4187,30.9044,31.2731,275014.0
2023-10-20 13:30:00,32.23,32.35,32.04,32.06,70009.0,31.2731,31.3896,31.0888,31.1082,70009.0
2023-10-20 14:00:00,32.12,32.13,31.73,31.89,142258.0,31.1664,31.1761,30.788,30.9432,142258.0
2023-10-20 14:30:00,31.9,32.14,31.89,32.07,90632.0,30.9529,31.1858,30.9432,31.1179,90632.0
2023-10-20 15:00:00,32.08,32.29,32.05,32.28,73692.0,31.1276,31.3313,31.0985,31.3216,73692.0
2023-10-20 15:30:00,32.29,32.31,31.75,31.76,195551.0,31.3313,31.3507,30.8074,30.8171,195551.0
2023-10-23 09:30:00,31.31,31.4,30.09,30.76,478147.0,30.3804,30.4678,29.1966,29.8468,478147.0
2023-10-23 10:00:00,30.75,31.07,30.51,30.99,190677.0,29.8371,30.1476,29.6042,30.0699,190677.0
2023-10-23 10:30:00,30.99,31.35,30.93,31.16,133760.0,30.0699,30.4192,30.0117,30.2349,133760.0
2023-10-23 11:00:00,31.17,31.59,31.16,31.55,138908.0,30.2446,30.6521,30.2349,30.6133,138908.0
2023-10-23 11:30:00,31.58,31.71,31.37,31.55,116372.0,30.6424,30.7686,30.4386,30.6133,116372.0
2023-10-23 12:00:00,31.54,31.82,31.46,31.79,139720.0,30.6036,30.8753,30.526,30.8462,139720.0
2023-10-23 12:30:00,31.78,31.86,31.61,31.66,53545.0,30.8365,30.9141,30.6715,30.72,53545.0
2023-10-23 13:00:00,31.66,31.79,31.48,31.69,90780.0,30.72,30.8462,30.5454,30.7491,90780.0
2023-10-23 13:30:00,31.68,31.78,31.6,31.63,19363.0,30.7394,30.8365,30.6618,30.6909,19363.0
2023-10-23 14:00:00,31.61,31.64,31.38,31.55,33033.0,30.6715,30.7006,30.4483,30.6133,33033.0
2023-10-23 14:30:00,31.56,31.57,31.41,31.47,35860.0,30.623,30.6327,30.4775,30.5357,35860.0
2023-10-23 15:00:00,31.48,31.5,31.02,31.02,127916.0,30.5454,30.5648,30.099,30.099,127916.0
2023-10-23 15:30:00,31.03,31.25,31.0,31.25,130793.0,30.1087,30.3222,30.0796,30.3222,130793.0
2023-10-24 09:30:00,30.45,31.1,30.45,30.98,291914.0,29.546,30.1767,29.546,30.0602,291914.0
2023-10-24 10:00:00,30.99,31.18,30.81,31.0,91330.0,30.0699,30.2543,29.8953,30.0796,91330.0
2023-10-24 10:30:00,31.03,31.31,30.81,31.28,137160.0,30.1087,30.3804,29.8953,30.3513,137160.0
2023-10-24 11:00:00,31.24,31.26,31.01,31.15,63682.0,30.3125,30.3319,30.0893,30.2252,63682.0
2023-10-24 11:30:00,31.14,31.28,30.96,31.25,97329.0,30.2155,30.3513,30.0408,30.3222,97329.0
2023-10-24 12:00:00,31.25,31.28,31.07,31.24,42285.0,30.3222,30.3513,30.1476,30.3125,42285.0
2023-10-24 12:30:00,31.25,31.38,31.16,31.23,71047.0,30.3222,30.4483,30.2349,30.3028,71047.0
2023-10-24 13:00:00,31.27,31.35,31.2,31.22,40550.0,30.3416,30.4192,30.2737,30.2931,40550.0
2023-10-24 13:30:00,31.24,31.53,31.22,31.42,56269.0,30.3125,30.5939,30.2931,30.4872,56269.0
2023-10-24 14:00:00,31.43,31.44,31.19,31.2,58510.0,30.4969,30.5066,30.264,30.2737,58510.0
2023-10-24 14:30:00,31.23,31.24,31.14,31.22,39102.0,30.3028,30.3125,30.2155,30.2931,39102.0
2023-10-24 15:00:00,31.22,31.33,31.22,31.26,37205.0,30.2931,30.3998,30.2931,30.3319,37205.0
2023-10-24 15:30:00,31.25,31.3,31.18,31.26,72782.0,30.3222,30.3707,30.2543,30.3319,72782.0
2023-10-25 09:30:00,30.87,31.82,30.85,31.7,421157.0,29.9535,30.8753,29.9341,30.7588,421157.0
2023-10-25 10:00:00,31.69,31.8,31.07,31.24,308640.0,30.7491,30.8559,30.1476,30.3125,308640.0
2023-10-25 10:30:00,31.23,31.35,30.99,31.08,203712.0,30.3028,30.4192,30.0699,30.1573,203712.0
2023-10-25 11:00:00,31.05,31.29,30.63,31.01,268709.0,30.1281,30.361,29.7206,30.0893,268709.0
2023-10-25 11:30:00,31.01,31.42,30.99,31.15,198303.0,30.0893,30.4872,30.0699,30.2252,198303.0
2023-10-25 12:00:00,31.15,31.28,31.06,31.14,64161.0,30.2252,30.3513,30.1379,30.2155,64161.0
2023-10-25 12:30:00,31.11,31.13,30.71,30.76,169678.0,30.1864,30.2058,29.7982,29.8468,169678.0
2023-10-25 13:00:00,30.75,31.03,30.67,30.99,154622.0,29.8371,30.1087,29.7594,30.0699,154622.0
2023-10-25 13:30:00,30.98,31.01,30.76,30.77,89881.0,30.0602,30.0893,29.8468,29.8565,89881.0
2023-10-25 14:00:00,30.76,30.77,30.61,30.68,100813.0,29.8468,29.8565,29.7012,29.7691,100813.0
2023-10-25 14:30:00,30.66,30.7,30.51,30.58,137534.0,29.7497,29.7885,29.6042,29.6721,137534.0
2023-10-25 15:00:00,30.57,30.64,30.51,30.53,86452.0,29.6624,29.7303,29.6042,29.6236,86452.0
2023-10-25 15:30:00,30.53,30.54,30.2,30.21,159226.0,29.6236,29.6333,29.3034,29.3131,159226.0
2023-10-26 09:30:00,30.01,30.41,29.57,29.63,648559.0,29.119,29.5071,28.6921,28.7503,648559.0
2023-10-26 10:00:00,29.62,29.73,28.79,28.96,779684.0,28.7406,28.8473,27.9352,28.1002,779684.0
2023-10-26 10:30:00,28.97,29.52,28.85,29.42,379817.0,28.1099,28.6436,27.9935,28.5465,379817.0
2023-10-26 11:00:00,29.41,29.66,29.21,29.24,223397.0,28.5368,28.7794,28.3428,28.3719,223397.0
2023-10-26 11:30:00,29.24,29.49,29.14,29.43,156315.0,28.3719,28.6145,28.2749,28.5562,156315.0
2023-10-26 12:00:00,29.42,29.75,29.28,29.74,159970.0,28.5465,28.8667,28.4107,28.857,159970.0
2023-10-26 12:30:00,29.76,29.77,29.54,29.64,117674.0,28.8764,28.8861,28.663,28.76,117674.0
2023-10-26 13:00:00,29.62,29.85,29.6,29.64,103325.0,28.7406,28.9638,28.7212,28.76,103325.0
2023-10-26 13:30:00,29.63,29.82,29.53,29.79,115837.0,28.7503,28.9347,28.6533,28.9056,115837.0
2023-10-26 14:00:00,29.79,29.8,29.51,29.58,109475.0,28.9056,28.9153,28.6339,28.7018,109475.0
2023-10-26 14:30:00,29.6,30.02,29.59,29.95,128340.0,28.7212,29.1287,28.7115,29.0608,128340.0
2023-10-26 15:00:00,29.93,30.01,29.8,29.8,125547.0,29.0414,29.119,28.9153,28.9153,125547.0
2023-10-26 15:30:00,29.79,29.86,29.63,29.7,290090.0,28.9056,28.9735,28.7503,28.8182,290090.0
2023-10-27 09:30:00,30.02,30.69,30.02,30.32,376496.0,29.1287,29.7788,29.1287,29.4198,376496.0
2023-10-27 10:00:00,30.31,30.56,30.14,30.41,106823.0,29.4101,29.6527,29.2452,29.5071,106823.0
2023-10-27 10:30:00,30.42,30.42,29.87,29.91,139887.0,29.5169,29.5169,28.9832,29.022,139887.0
2023-10-27 11:00:00,29.93,30.04,29.69,29.74,139038.0,29.0414,29.1481,28.8085,28.857,139038.0
2023-10-27 11:30:00,29.74,29.84,29.55,29.57,105041.0,28.857,28.9541,28.6727,28.6921,105041.0
2023-10-27 12:00:00,29.59,29.65,29.36,29.37,111701.0,28.7115,28.7697,28.4883,28.498,111701.0
2023-10-27 12:30:00,29.36,29.42,29.25,29.39,73996.0,28.4883,28.5465,28.3816,28.5174,73996.0
2023-10-27 13:00:00,29.39,29.63,29.38,29.61,150915.0,28.5174,28.7503,28.5077,28.7309,150915.0
2023-10-27 13:30:00,29.61,30.11,29.6,30.11,245889.0,28.7309,29.2161,28.7212,29.2161,245889.0
2023-10-27 14:00:00,30.1,30.94,30.09,30.83,683796.0,29.2064,30.0214,29.1966,29.9147,683796.0
2023-10-27 14:30:00,30.83,30.96,30.51,30.54,341727.0,29.9147,30.0408,29.6042,29.6333,341727.0
2023-10-27 15:00:00,30.53,30.9,30.48,30.84,248918.0,29.6236,29.9826,29.5751,29.9244,248918.0
2023-10-27 15:30:00,30.85,31.11,30.76,31.08,330395.0,29.9341,30.1864,29.8468,30.1573,330395.0
2023-10-30 09:30:00,31.34,31.4,30.61,30.84,548849.0,30.4095,30.4678,29.7012,29.9244,548849.0
2023-10-30 10:00:00,30.79,31.0,30.39,30.44,222089.0,29.8759,30.0796,29.4877,29.5363,222089.0
2023-10-30 10:30:00,30.42,30.44,30.01,30.41,256077.0,29.5169,29.5363,29.119,29.5071,256077.0
2023-10-30 11:00:00,30.41,30.58,30.28,30.57,105675.0,29.5071,29.6721,29.381,29.6624,105675.0
2023-10-30 11:30:00,30.56,30.57,30.39,30.54,79283.0,29.6527,29.6624,29.4877,29.6333,79283.0
2023-10-30 12:00:00,30.55,30.73,30.49,30.51,88646.0,29.643,29.8176,29.5848,29.6042,88646.0
2023-10-30 12:30:00,30.52,30.6,30.4,30.45,51892.0,29.6139,29.6915,29.4974,29.546,51892.0
2023-10-30 13:00:00,30.46,30.5,30.23,30.31,75158.0,29.5557,29.5945,29.3325,29.4101,75158.0
2023-10-30 13:30:00,30.3,30.54,30.3,30.46,89946.0,29.4004,29.6333,29.4004,29.5557,89946.0
2023-10-30 14:00:00,30.46,30.58,30.41,30.41,55150.0,29.5557,29.6721,29.5071,29.5071,55150.0
2023-10-30 14:30:00,30.41,30.42,30.22,30.26,114344.0,29.5071,29.5169,29.3228,29.3616,114344.0
2023-10-30 15:00:00,30.26,30.34,30.15,30.17,107352.0,29.3616,29.4392,29.2549,29.2743,107352.0
2023-10-30 15:30:00,30.19,30.29,30.06,30.16,307278.0,29.2937,29.3907,29.1675,29.2646,307278.0
2023-10-31 09:30:00,29.92,30.07,29.2,29.89,527005.0,29.0317,29.1772,28.3331,29.0026,527005.0
2023-10-31 10:00:00,29.85,30.32,29.72,29.76,299469.0,28.9638,29.4198,28.8376,28.8764,299469.0
2023-10-31 10:30:00,29.78,29.82,29.42,29.46,143483.0,28.8959,28.9347,28.5465,28.5854,143483.0
2023-10-31 11:00:00,29.48,29.49,29.17,29.41,321223.0,28.6048,28.6145,28.304,28.5368,321223.0
2023-10-31 11:30:00,29.42,29.51,29.18,29.27,120706.0,28.5465,28.6339,28.3137,28.401,120706.0
2023-10-31 12:00:00,29.28,29.33,28.87,29.14,283810.0,28.4107,28.4592,28.0129,28.2749,283810.0
2023-10-31 12:30:00,29.14,29.15,28.96,28.97,100578.0,28.2749,28.2846,28.1002,28.1099,100578.0
2023-10-31 13:00:00,28.98,29.02,28.62,28.69,176632.0,28.1196,28.1584,27.7703,27.8382,176632.0
2023-10-31 13:30:00,28.7,28.83,28.47,28.5,218962.0,27.8479,27.9741,27.6247,27.6539,218962.0
2023-10-31 14:00:00,28.5,28.56,28.12,28.18,264080.0,27.6539,27.7121,27.2851,27.3434,264080.0
2023-10-31 14:30:00,28.18,28.53,28.16,28.49,207301.0,27.3434,27.683,27.3239,27.6442,207301.0
2023-10-31 15:00:00,28.49,28.62,28.44,28.51,167354.0,27.6442,27.7703,27.5956,27.6636,167354.0
2023-10-31 15:30:00,28.51,28.65,28.45,28.53,368166.0,27.6636,27.7994,27.6053,27.683,368166.0
2023-11-01 09:30:00,28.68,29.01,28.45,28.69,306645.0,27.8285,28.1487,27.6053,27.8382,306645.0
2023-11-01 10:00:00,28.72,29.1,28.64,29.06,312087.0,27.8673,28.236,27.7897,28.1972,312087.0
2023-11-01 10:30:00,29.07,29.22,28.69,28.7,160896.0,28.2069,28.3525,27.8382,27.8479,160896.0
2023-11-01 11:00:00,28.7,28.73,28.46,28.52,137074.0,27.8479,27.877,27.615,27.6733,137074.0
2023-11-01 11:30:00,28.53,28.56,28.25,28.33,122878.0,27.683,27.7121,27.4113,27.4889,122878.0
2023-11-01 12:00:00,28.33,28.38,28.18,28.24,100553.0,27.4889,27.5374,27.3434,27.4016,100553.0
2023-11-01 12:30:00,28.24,28.28,28.04,28.26,123802.0,27.4016,27.4404,27.2075,27.421,123802.0
2023-11-01 13:00:00,28.26,28.42,28.26,28.4,72605.0,27.421,27.5762,27.421,27.5568,72605.0
2023-11-01 13:30:00,28.42,28.45,28.3,28.37,79883.0,27.5762,27.6053,27.4598,27.5277,79883.0
2023-11-01 14:00:00,28.41,28.67,28.29,28.35,240813.0,27.5665,27.8188,27.4501,27.5083,240813.0
2023-11-01 14:30:00,28.35,28.53,27.75,28.13,654752.0,27.5083,27.683,26.9261,27.2948,654752.0
2023-11-01 15:00:00,28.12,28.59,28.12,28.49,250911.0,27.2851,27.7412,27.2851,27.6442,250911.0
2023-11-01 15:30:00,28.47,28.82,28.47,28.76,907792.0,27.6247,27.9644,27.6247,27.9061,907792.0
2023-11-02 09:30:00,29.35,29.35,28.58,28.76,476563.0,28.4786,28.4786,27.7315,27.9061,476563.0
2023-11-02 10:00:00,28.73,28.75,28.35,28.56,222854.0,27.877,27.8964,27.5083,27.7121,222854.0
2023-11-02 10:30:00,28.55,28.75,28.41,28.7,113064.0,27.7024,27.8964,27.5665,27.8479,113064.0
2023-11-02 11:00:00,28.7,28.8,28.43,28.45,205974.0,27.8479,27.9449,27.5859,27.6053,205974.0
2023-11-02 11:30:00,28.45,28.53,28.33,28.37,104919.0,27.6053,27.683,27.4889,27.5277,104919.0
2023-11-02 12:00:00,28.36,28.55,28.34,28.39,201715.0,27.518,27.7024,27.4986,27.5471,201715.0
2023-11-02 12:30:00,28.4,28.76,28.39,28.74,154327.0,27.5568,27.9061,27.5471,27.8867,154327.0
2023-11-02 13:00:00,28.74,29.08,28.71,29.08,109659.0,27.8867,28.2166,27.8576,28.2166,109659.0
2023-11-02 13:30:00,29.09,29.13,29.0,29.03,142873.0,28.2263,28.2652,28.139,28.1681,142873.0
2023-11-02 14:00:00,29.04,29.09,28.95,29.08,46718.0,28.1778,28.2263,28.0905,28.2166,46718.0
2023-11-02 14:30:00,29.09,29.1,28.9,28.93,72054.0,28.2263,28.236,28.042,28.0711,72054.0
2023-11-02 15:00:00,28.92,28.98,28.84,28.95,81360.0,28.0614,28.1196,27.9838,28.0905,81360.0
2023-11-02 15:30:00,28.95,29.08,28.94,29.08,253313.0,28.0905,28.2166,28.0808,28.2166,253313.0
2023-11-03 09:30:00,29.6,31.17,29.5,30.78,1560453.0,28.7212,30.2446,28.6242,29.8662,1560453.0
2023-11-03 10:00:00,30.83,31.05,30.47,30.6,505884.0,29.9147,30.1281,29.5654,29.6915,505884.0
2023-11-03 10:30:00,30.57,30.9,30.54,30.81,215108.0,29.6624,29.9826,29.6333,29.8953,215108.0
2023-11-03 11:00:00,30.82,30.96,30.74,30.92,206188.0,29.905,30.0408,29.8274,30.002,206188.0
2023-11-03 11:30:00,30.94,31.15,30.91,31.08,180001.0,30.0214,30.2252,29.9923,30.1573,180001.0
2023-11-03 12:00:00,31.09,31.43,31.07,31.31,334247.0,30.167,30.4969,30.1476,30.3804,334247.0
2023-11-03 12:30:00,31.33,31.61,31.31,31.48,318281.0,30.3998,30.6715,30.3804,30.5454,318281.0
2023-11-03 13:00:00,31.48,31.7,31.47,31.58,255423.0,30.5454,30.7588,30.5357,30.6424,255423.0
2023-11-03 13:30:00,31.58,31.92,31.58,31.92,213313.0,30.6424,30.9723,30.6424,30.9723,213313.0
2023-11-03 14:00:00,31.92,32.14,31.86,32.14,240781.0,30.9723,31.1858,30.9141,31.1858,240781.0
2023-11-03 14:30:00,32.14,32.22,32.06,32.17,170811.0,31.1858,31.2634,31.1082,31.2149,170811.0
2023-11-03 15:00:00,32.16,32.19,32.04,32.1,219291.0,31.2052,31.2343,31.0888,31.147,219291.0
2023-11-03 15:30:00,32.1,32.11,31.51,31.51,413959.0,31.147,31.1567,30.5745,30.5745,413959.0
2023-11-06 09:30:00,31.4,31.5,31.02,31.25,844952.0,30.4678,30.5648,30.099,30.3222,844952.0
2023-11-06 10:00:00,31.26,31.48,30.91,31.09,263609.0,30.3319,30.5454,29.9923,30.167,263609.0
2023-11-06 10:30:00,31.1,31.43,31.09,31.24,245758.0,30.1767,30.4969,30.167,30.3125,245758.0
2023-11-06 11:00:00,31.26,31.39,31.1,31.2,172196.0,30.3319,30.4581,30.1767,30.2737,172196.0
2023-11-06 11:30:00,31.2,31.59,31.18,31.57,86957.0,30.2737,30.6521,30.2543,30.6327,86957.0
2023-11-06 12:00:00,31.59,31.68,31.46,31.55,287250.0,30.6521,30.7394,30.526,30.6133,287250.0
2023-11-06 12:30:00,31.54,31.62,31.44,31.49,115646.0,30.6036,30.6812,30.5066,30.5551,115646.0
2023-11-06 13:00:00,31.49,31.5,31.35,31.43,109352.0,30.5551,30.5648,30.4192,30.4969,109352.0
2023-11-06 13:30:00,31.43,31.47,31.14,31.23,113438.0,30.4969,30.5357,30.2155,30.3028,113438.0
2023-11-06 14:00:00,31.25,31.26,31.06,31.17,144144.0,30.3222,30.3319,30.1379,30.2446,144144.0
2023-11-06 14:30:00,31.17,31.24,31.14,31.16,69971.0,30.2446,30.3125,30.2155,30.2349,69971.0
2023-11-06 15:00:00,31.15,31.23,31.02,31.04,56286.0,30.2252,30.3028,30.099,30.1184,56286.0
2023-11-06 15:30:00,31.03,31.03,30.79,30.86,182404.0,30.1087,30.1087,29.8759,29.9438,182404.0
2023-11-07 09:30:00,30.0,30.18,28.63,28.94,1641768.0,29.1093,29.284,27.78,28.0808,1641768.0
2023-11-07 10:00:00,28.94,29.56,28.93,29.25,297722.0,28.0808,28.6824,28.0711,28.3816,297722.0
2023-11-07 10:30:00,29.24,29.4,29.05,29.34,200849.0,28.3719,28.5271,28.1875,28.4689,200849.0
2023-11-07 11:00:00,29.38,29.71,29.17,29.25,246904.0,28.5077,28.8279,28.304,28.3816,246904.0
2023-11-07 11:30:00,29.24,29.58,29.24,29.35,144096.0,28.3719,28.7018,28.3719,28.4786,144096.0
2023-11-07 12:00:00,29.32,29.32,29.04,29.08,102367.0,28.4495,28.4495,28.1778,28.2166,102367.0
2023-11-07 12:30:00,29.05,29.23,28.94,29.18,103628.0,28.1875,28.3622,28.0808,28.3137,103628.0
2023-11-07 13:00:00,29.18,29.42,29.15,29.37,93053.0,28.3137,28.5465,28.2846,28.498,93053.0
2023-11-07 13:30:00,29.38,29.6,29.35,29.58,42454.0,28.5077,28.7212,28.4786,28.7018,42454.0
2023-11-07 14:00:00,29.58,29.63,29.46,29.58,66885.0,28.7018,28.7503,28.5854,28.7018,66885.0
2023-11-07 14:30:00,29.59,29.65,29.5,29.64,70123.0,28.7115,28.7697,28.6242,28.76,70123.0
2023-11-07 15:00:00,29.64,29.68,29.53,29.61,77070.0,28.76,28.7988,28.6533,28.7309,77070.0
2023-11-07 15:30:00,29.62,29.76,29.52,29.62,236686.0,28.7406,28.8764,28.6436,28.7406,236686.0
2023-11-08 09:30:00,29.15,29.33,28.78,29.12,385419.0,28.2846,28.4592,27.9255,28.2554,385419.0
2023-11-08 10:00:00,29.11,29.16,28.84,28.93,240043.0,28.2457,28.2943,27.9838,28.0711,240043.0
2023-11-08 10:30:00,28.94,29.04,28.51,28.65,220090.0,28.0808,28.1778,27.6636,27.7994,220090.0
2023-11-08 11:00:00,28.62,28.63,28.35,28.42,216953.0,27.7703,27.78,27.5083,27.5762,216953.0
2023-11-08 11:30:00,28.42,28.52,28.26,28.32,153804.0,27.5762,27.6733,27.421,27.4792,153804.0
2023-11-08 12:00:00,28.33,28.33,28.01,28.07,193521.0,27.4889,27.4889,27.1784,27.2366,193521.0
2023-11-08 12:30:00,28.06,28.18,27.94,28.11,258121.0,27.2269,27.3434,27.1105,27.2754,258121.0
2023-11-08 13:00:00,28.08,28.22,27.95,28.03,133170.0,27.2463,27.3822,27.1202,27.1978,133170.0
2023-11-08 13:30:00,28.04,28.05,27.81,27.85,288338.0,27.2075,27.2172,26.9843,27.0232,288338.0
2023-11-08 14:00:00,27.84,27.92,27.64,27.7,255868.0,27.0134,27.0911,26.8194,26.8776,255868.0
2023-11-08 14:30:00,27.69,27.73,27.46,27.48,292570.0,26.8679,26.9067,26.6447,26.6641,292570.0
2023-11-08 15:00:00,27.48,27.87,27.48,27.81,292877.0,26.6641,27.0426,26.6641,26.9843,292877.0
2023-11-08 15:30:00,27.8,27.91,27.75,27.76,426919.0,26.9746,27.0814,26.9261,26.9358,426919.0
2023-11-09 09:30:00,27.94,28.69,27.23,28.62,661426.0,27.1105,27.8382,26.4216,27.7703,661426.0
2023-11-09 10:00:00,28.6,28.77,28.43,28.48,288413.0,27.7509,27.9158,27.5859,27.6344,288413.0
2023-11-09 10:30:00,28.46,28.88,28.39,28.6,199092.0,27.615,28.0226,27.5471,27.7509,199092.0
2023-11-09 11:00:00,28.61,28.76,28.42,28.7,184470.0,27.7606,27.9061,27.5762,27.8479,184470.0
2023-11-09 11:30:00,28.7,28.72,28.23,28.29,166902.0,27.8479,27.8673,27.3919,27.4501,166902.0
2023-11-09 12:00:00,28.29,28.55,28.27,28.31,91631.0,27.4501,27.7024,27.4307,27.4695,91631.0
2023-11-09 12:30:00,28.31,28.37,28.16,28.29,91786.0,27.4695,27.5277,27.3239,27.4501,91786.0
2023-11-09 13:00:00,28.29,28.46,27.92,28.41,191666.0,27.4501,27.615,27.0911,27.5665,191666.0
2023-11-09 13:30:00,28.38,28.38,28.15,28.2,56046.0,27.5374,27.5374,27.3142,27.3628,56046.0
2023-11-09 14:00:00,28.16,28.21,27.85,27.86,232874.0,27.3239,27.3725,27.0232,27.0329,232874.0
2023-11-09 14:30:00,27.86,27.87,27.64,27.77,165486.0,27.0329,27.0426,26.8194,26.9455,165486.0
2023-11-09 15:00:00,27.75,27.85,27.72,27.73,95906.0,26.9261,27.0232,26.897,26.9067,95906.0
2023-11-09 15:30:00,27.74,27.77,27.53,27.55,216544.0,26.9164,26.9455,26.7127,26.7321,216544.0
2023-11-10 09:30:00,27.0,27.19,26.58,26.7,421101.0,26.1984,26.3827,25.7909,25.9073,421101.0
2023-11-10 10:00:00,26.68,26.98,26.41,26.76,315272.0,25.8879,26.179,25.6259,25.9655,315272.0
2023-11-10 10:30:00,26.75,26.78,26.41,26.59,344940.0,25.9558,25.9849,25.6259,25.8006,344940.0
2023-11-10 11:00:00,26.6,26.9,26.55,26.75,139199.0,25.8103,26.1014,25.7617,25.9558,139199.0
2023-11-10 11:30:00,26.74,26.96,26.65,26.89,65553.0,25.9461,26.1596,25.8588,26.0917,65553.0
2023-11-10 12:00:00,26.87,26.94,26.71,26.75,170484.0,26.0722,26.1402,25.917,25.9558,170484.0
2023-11-10 12:30:00,26.77,26.84,26.58,26.64,120124.0,25.9752,26.0431,25.7909,25.8491,120124.0
2023-11-10 13:00:00,26.63,26.72,26.52,26.53,178215.0,25.8394,25.9267,25.7326,25.7423,178215.0
2023-11-10 13:30:00,26.54,26.66,26.53,26.55,127414.0,25.752,25.8685,25.7423,25.7617,127414.0
2023-11-10 14:00:00,26.54,26.65,26.48,26.56,77744.0,25.752,25.8588,25.6938,25.7715,77744.0
2023-11-10 14:30:00,26.59,26.59,26.48,26.56,78525.0,25.8006,25.8006,25.6938,25.7715,78525.0
2023-11-10 15:00:00,26.55,26.74,26.51,26.69,94807.0,25.7617,25.9461,25.7229,25.8976,94807.0
2023-11-10 15:30:00,26.69,26.96,26.66,26.92,385931.0,25.8976,26.1596,25.8685,26.1208,385931.0
2023-11-13 09:30:00,26.73,26.98,26.47,26.5,260881.0,25.9364,26.179,25.6841,25.7132,260881.0
2023-11-13 10:00:00,26.49,26.84,26.42,26.45,190716.0,25.7035,26.0431,25.6356,25.6647,190716.0
2023-11-13 10:30:00,26.45,26.76,26.43,26.74,254491.0,25.6647,25.9655,25.6453,25.9461,254491.0
2023-11-13 11:00:00,26.7,27.02,26.7,26.87,234652.0,25.9073,26.2178,25.9073,26.0722,234652.0
2023-11-13 11:30:00,26.84,27.13,26.84,27.03,152853.0,26.0431,26.3245,26.0431,26.2275,152853.0
2023-11-13 12:00:00,27.04,27.04,26.75,26.91,138145.0,26.2372,26.2372,25.9558,26.1111,138145.0
2023-11-13 12:30:00,26.91,26.92,26.77,26.81,76679.0,26.1111,26.1208,25.9752,26.014,76679.0
2023-11-13 13:00:00,26.81,26.91,26.77,26.8,37651.0,26.014,26.1111,25.9752,26.0043,37651.0
2023-11-13 13:30:00,26.77,26.85,26.69,26.82,72796.0,25.9752,26.0528,25.8976,26.0237,72796.0
2023-11-13 14:00:00,26.81,26.87,26.64,26.68,68433.0,26.014,26.0722,25.8491,25.8879,68433.0
2023-11-13 14:30:00,26.69,26.71,26.61,26.64,170307.0,25.8976,25.917,25.82,25.8491,170307.0
2023-11-13 15:00:00,26.64,26.64,26.53,26.56,118093.0,25.8491,25.8491,25.7423,25.7715,118093.0
2023-11-13 15:30:00,26.56,26.63,26.49,26.5,144843.0,25.7715,25.8394,25.7035,25.7132,144843.0
2023-11-14 09:30:00,27.65,28.6,27.65,28.54,969495.0,26.8291,27.7509,26.8291,27.6927,969495.0
2023-11-14 10:00:00,28.57,28.86,28.3,28.79,269121.0,27.7218,28.0032,27.4598,27.9352,269121.0
2023-11-14 10:30:00,28.8,28.8,28.38,28.55,130476.0,27.9449,27.9449,27.5374,27.7024,130476.0
2023-11-14 11:00:00,28.57,28.87,28.54,28.74,173988.0,27.7218,28.0129,27.6927,27.8867,173988.0
2023-11-14 11:30:00,28.75,29.04,28.7,28.82,180509.0,27.8964,28.1778,27.8479,27.9644,180509.0
2023-11-14 12:00:00,28.8,29.0,28.67,28.79,109239.0,27.9449,28.139,27.8188,27.9352,109239.0
2023-11-14 12:30:00,28.8,28.91,28.74,28.88,74822.0,27.9449,28.0517,27.8867,28.0226,74822.0
2023-11-14 13:00:00,28.86,29.06,28.84,29.04,133154.0,28.0032,28.1972,27.9838,28.1778,133154.0
2023-11-14 13:30:00,29.03,29.2,28.98,29.19,81036.0,28.1681,28.3331,28.1196,28.3234,81036.0
2023-11-14 14:00:00,29.19,29.26,29.07,29.11,108978.0,28.3234,28.3913,28.2069,28.2457,108978.0
2023-11-14 14:30:00,29.12,29.16,28.97,29.15,126868.0,28.2554,28.2943,28.1099,28.2846,126868.0
2023-11-14 15:00:00,29.14,29.3,29.13,29.3,120499.0,28.2749,28.4301,28.2652,28.4301,120499.0
2023-11-14 15:30:00,29.3,29.35,28.93,28.98,263605.0,28.4301,28.4786,28.0711,28.1196,263605.0
2023-11-15 09:30:00,29.3,29.33,28.29,28.61,525389.0,28.4301,28.4592,27.4501,27.7606,525389.0
2023-11-15 10:00:00,28.63,28.88,28.61,28.8,133471.0,27.78,28.0226,27.7606,27.9449,133471.0
2023-11-15 10:30:00,28.83,29.14,28.79,29.06,433752.0,27.9741,28.2749,27.9352,28.1972,433752.0
2023-11-15 11:00:00,29.05,29.09,28.83,28.92,101760.0,28.1875,28.2263,27.9741,28.0614,101760.0
2023-11-15 11:30:00,28.9,28.94,28.63,28.8,92041.0,28.042,28.0808,27.78,27.9449,92041.0
2023-11-15 12:00:00,28.8,28.85,28.68,28.85,68527.0,27.9449,27.9935,27.8285,27.9935,68527.0
2023-11-15 12:30:00,28.86,28.89,28.71,28.78,42319.0,28.0032,28.0323,27.8576,27.9255,42319.0
2023-11-15 13:00:00,28.78,28.81,28.65,28.68,45830.0,27.9255,27.9547,27.7994,27.8285,45830.0
2023-11-15 13:30:00,28.68,28.75,28.62,28.73,67479.0,27.8285,27.8964,27.7703,27.877,67479.0
2023-11-15 14:00:00,28.73,28.86,28.72,28.86,54954.0,27.877,28.0032,27.8673,28.0032,54954.0
2023-11-15 14:30:00,28.86,28.96,28.8,28.85,66043.0,28.0032,28.1002,27.9449,27.9935,66043.0
2023-11-15 15:00:00,28.83,28.86,28.76,28.81,49177.0,27.9741,28.0032,27.9061,27.9547,49177.0
2023-11-15 15:30:00,28.82,28.88,28.65,28.74,133444.0,27.9644,28.0226,27.7994,27.8867,133444.0
2023-11-16 09:30:00,28.92,30.07,28.68,29.57,688966.0,28.0614,29.1772,27.8285,28.6921,688966.0
2023-11-16 10:00:00,29.58,30.02,29.33,29.98,651288.0,28.7018,29.1287,28.4592,29.0899,651288.0
2023-11-16 10:30:00,30.01,30.47,29.96,30.22,450734.0,29.119,29.5654,29.0705,29.3228,450734.0
2023-11-16 11:00:00,30.21,30.41,29.96,30.0,462847.0,29.3131,29.5071,29.0705,29.1093,462847.0
2023-11-16 11:30:00,30.01,30.1,29.61,29.74,200822.0,29.119,29.2064,28.7309,28.857,200822.0
2023-11-16 12:00:00,29.75,29.86,29.63,29.81,127736.0,28.8667,28.9735,28.7503,28.925,127736.0
2023-11-16 12:30:00,29.82,29.86,29.67,29.73,65692.0,28.9347,28.9735,28.7891,28.8473,65692.0
2023-11-16 13:00:00,29.73,29.84,29.61,29.63,78492.0,28.8473,28.9541,28.7309,28.7503,78492.0
2023-11-16 13:30:00,29.63,29.77,29.61,29.64,46336.0,28.7503,28.8861,28.7309,28.76,46336.0
2023-11-16 14:00:00,29.63,29.72,29.52,29.67,324439.0,28.7503,28.8376,28.6436,28.7891,324439.0
2023-11-16 14:30:00,29.68,29.83,29.68,29.79,135231.0,28.7988,28.9444,28.7988,28.9056,135231.0
2023-11-16 15:00:00,29.8,29.87,29.54,29.55,129768.0,28.9153,28.9832,28.663,28.6727,129768.0
2023-11-16 15:30:00,29.54,29.64,29.36,29.53,255620.0,28.663,28.76,28.4883,28.6533,255620.0
2023-11-17 09:30:00,29.81,30.04,29.07,29.15,435787.0,28.925,29.1481,28.2069,28.2846,435787.0
2023-11-17 10:00:00,29.15,29.57,29.15,29.4,112028.0,28.2846,28.6921,28.2846,28.5271,112028.0
2023-11-17 10:30:00,29.39,29.59,29.35,29.53,61783.0,28.5174,28.7115,28.4786,28.6533,61783.0
2023-11-17 11:00:00,29.52,29.6,29.23,29.3,75331.0,28.6436,28.7212,28.3622,28.4301,75331.0
2023-11-17 11:30:00,29.32,29.33,29.04,29.26,121378.0,28.4495,28.4592,28.1778,28.3913,121378.0
2023-11-17 12:00:00,29.25,29.36,29.18,29.28,44995.0,28.3816,28.4883,28.3137,28.4107,44995.0
2023-11-17 12:30:00,29.28,29.5,29.28,29.42,107176.0,28.4107,28.6242,28.4107,28.5465,107176.0
2023-11-17 13:00:00,29.42,29.63,29.41,29.62,212588.0,28.5465,28.7503,28.5368,28.7406,212588.0
2023-11-17 13:30:00,29.6,29.61,29.47,29.5,121605.0,28.7212,28.7309,28.5951,28.6242,121605.0
2023-11-17 14:00:00,29.49,29.5,29.23,29.27,95806.0,28.6145,28.6242,28.3622,28.401,95806.0
2023-11-17 14:30:00,29.29,29.33,29.15,29.28,79646.0,28.4204,28.4592,28.2846,28.4107,79646.0
2023-11-17 15:00:00,29.26,29.26,29.13,29.18,131532.0,28.3913,28.3913,28.2652,28.3137,131532.0
2023-11-17 15:30:00,29.18,29.18,29.09,29.16,180011.0,28.3137,28.3137,28.2263,28.2943,180011.0
2023-11-20 09:30:00,28.54,29.34,28.2,29.13,458996.0,27.6927,28.4689,27.3628,28.2652,458996.0
2023-11-20 10:00:00,29.14,29.27,28.93,29.05,159631.0,28.2749,28.401,28.0711,28.1875,159631.0
2023-11-20 10:30:00,29.07,29.16,28.95,29.04,178109.0,28.2069,28.2943,28.0905,28.1778,178109.0
2023-11-20 11:00:00,29.04,29.24,28.98,29.19,82378.0,28.1778,28.3719,28.1196,28.3234,82378.0
2023-11-20 11:30:00,29.2,29.24,29.12,29.14,71637.0,28.3331,28.3719,28.2554,28.2749,71637.0
2023-11-20 12:00:00,29.13,29.3,29.04,29.22,93745.0,28.2652,28.4301,28.1778,28.3525,93745.0
2023-11-20 12:30:00,29.21,29.22,28.89,28.98,99443.0,28.3428,28.3525,28.0323,28.1196,99443.0
2023-11-20 13:00:00,28.95,29.28,28.91,29.15,118727.0,28.0905,28.4107,28.0517,28.2846,118727.0
2023-11-20 13:30:00,29.16,29.23,29.12,29.18,29758.0,28.2943,28.3622,28.2554,28.3137,29758.0
2023-11-20 14:00:00,29.19,29.22,29.12,29.22,44285.0,28.3234,28.3525,28.2554,28.3525,44285.0
2023-11-20 14:30:00,29.23,29.26,29.14,29.16,142947.0,28.3622,28.3913,28.2749,28.2943,142947.0
2023-11-20 15:00:00,29.17,29.2,29.11,29.15,64134.0,28.304,28.3331,28.2457,28.2846,64134.0
2023-11-20 15:30:00,29.17,29.36,29.15,29.35,175674.0,28.304,28.4883,28.2846,28.4786,175674.0
2023-11-21 09:30:00,30.2,31.53,30.2,31.18,1043071.0,29.3034,30.5939,29.3034,30.2543,1043071.0
2023-11-21 10:00:00,31.18,31.35,30.89,31.25,420125.0,30.2543,30.4192,29.9729,30.3222,420125.0
2023-11-21 10:30:00,31.27,31.47,31.21,31.46,195723.0,30.3416,30.5357,30.2834,30.526,195723.0
2023-11-21 11:00:00,31.43,31.46,31.05,31.08,164847.0,30.4969,30.526,30.1281,30.1573,164847.0
2023-11-21 11:30:00,31.07,31.44,31.01,31.2,253161.0,30.1476,30.5066,30.0893,30.2737,253161.0
2023-11-21 12:00:00,31.22,31.26,31.04,31.24,151948.0,30.2931,30.3319,30.1184,30.3125,151948.0
2023-11-21 12:30:00,31.26,31.43,31.22,31.39,158465.0,30.3319,30.4969,30.2931,30.4581,158465.0
2023-11-21 13:00:00,31.39,31.4,31.06,31.07,93940.0,30.4581,30.4678,30.1379,30.1476,93940.0
2023-11-21 13:30:00,31.07,31.11,30.9,30.99,200045.0,30.1476,30.1864,29.9826,30.0699,200045.0
2023-11-21 14:00:00,30.98,31.08,30.73,30.99,156173.0,30.0602,30.1573,29.8176,30.0699,156173.0
2023-11-21 14:30:00,31.0,31.06,30.96,31.04,62615.0,30.0796,30.1379,30.0408,30.1184,62615.0
2023-11-21 15:00:00,31.05,31.05,30.88,30.91,69724.0,30.1281,30.1281,29.9632,29.9923,69724.0
2023-11-21 15:30:00,30.91,30.94,30.71,30.71,198023.0,29.9923,30.0214,29.7982,29.7982,198023.0
2023-11-22 09:30:00,30.86,31.12,30.52,30.9,245620.0,29.9438,30.1961,29.6139,29.9826,245620.0
2023-11-22 10:00:00,30.9,30.9,30.32,30.39,214103.0,29.9826,29.9826,29.4198,29.4877,214103.0
2023-11-22 10:30:00,30.4,30.64,30.36,30.58,128249.0,29.4974,29.7303,29.4586,29.6721,128249.0
2023-11-22 11:00:00,30.57,30.71,30.34,30.44,109575.0,29.6624,29.7982,29.4392,29.5363,109575.0
2023-11-22 11:30:00,30.46,30.57,30.32,30.37,69124.0,29.5557,29.6624,29.4198,29.4683,69124.0
2023-11-22 12:00:00,30.41,30.55,30.34,30.51,48257.0,29.5071,29.643,29.4392,29.6042,48257.0
2023-11-22 12:30:00,30.48,30.58,30.4,30.58,44436.0,29.5751,29.6721,29.4974,29.6721,44436.0
2023-11-22 13:00:00,30.55,30.74,30.54,30.69,52036.0,29.643,29.8274,29.6333,29.7788,52036.0
2023-11-22 13:30:00,30.73,30.73,30.54,30.61,46017.0,29.8176,29.8176,29.6333,29.7012,46017.0
2023-11-22 14:00:00,30.62,30.76,30.62,30.76,41613.0,29.7109,29.8468,29.7109,29.8468,41613.0
2023-11-22 14:30:00,30.75,30.76,30.57,30.63,41274.0,29.8371,29.8468,29.6624,29.7206,41274.0
2023-11-22 15:00:00,30.66,30.76,30.63,30.72,47748.0,29.7497,29.8468,29.7206,29.8079,47748.0
2023-11-22 15:30:00,30.69,30.81,30.66,30.81,62349.0,29.7788,29.8953,29.7497,29.8953,62349.0
2023-11-24 09:30:00,30.77,31.07,30.67,30.96,390312.0,29.8565,30.1476,29.7594,30.0408,390312.0
2023-11-24 10:00:00,30.98,31.35,30.98,31.13,200067.0,30.0602,30.4192,30.0602,30.2058,200067.0
2023-11-24 10:30:00,31.12,31.21,30.79,30.8,255042.0,30.1961,30.2834,29.8759,29.8856,255042.0
2023-11-24 11:00:00,30.79,30.91,30.71,30.9,111877.0,29.8759,29.9923,29.7982,29.9826,111877.0
2023-11-24 11:30:00,30.88,30.95,30.79,30.86,69270.0,29.9632,30.0311,29.8759,29.9438,69270.0
2023-11-24 12:00:00,30.87,30.95,30.74,30.94,87698.0,29.9535,30.0311,29.8274,30.0214,87698.0
2023-11-24 12:30:00,30.94,30.97,30.81,30.96,133157.0,30.0214,30.0505,29.8953,30.0408,133157.0
2023-11-27 09:30:00,31.9,31.9,31.36,31.59,487543.0,30.9529,30.9529,30.4289,30.6521,487543.0
2023-11-27 10:00:00,31.6,32.06,31.46,31.91,593976.0,30.6618,31.1082,30.526,30.9626,593976.0
2023-11-27 10:30:00,31.91,32.08,31.28,31.45,259537.0,30.9626,31.1276,30.3513,30.5163,259537.0
2023-11-27 11:00:00,31.44,31.5,31.26,31.33,137050.0,30.5066,30.5648,30.3319,30.3998,137050.0
2023-11-27 11:30:00,31.33,31.59,31.24,31.57,152077.0,30.3998,30.6521,30.3125,30.6327,152077.0
2023-11-27 12:00:00,31.54,31.6,31.5,31.57,59636.0,30.6036,30.6618,30.5648,30.6327,59636.0
2023-11-27 12:30:00,31.54,31.64,31.41,31.62,80164.0,30.6036,30.7006,30.4775,30.6812,80164.0
2023-11-27 13:00:00,31.61,32.03,31.53,32.03,255588.0,30.6715,31.0791,30.5939,31.0791,255588.0
2023-11-27 13:30:00,32.03,32.07,31.92,32.05,84378.0,31.0791,31.1179,30.9723,31.0985,84378.0
2023-11-27 14:00:00,32.04,32.2,32.02,32.18,173016.0,31.0888,31.244,31.0693,31.2246,173016.0
2023-11-27 14:30:00,32.17,32.22,32.08,32.2,92923.0,31.2149,31.2634,31.1276,31.244,92923.0
2023-11-27 15:00:00,32.2,32.27,32.06,32.07,130222.0,31.244,31.3119,31.1082,31.1179,130222.0
2023-11-27 15:30:00,32.07,32.09,31.88,31.9,166708.0,31.1179,31.1373,30.9335,30.9529,166708.0
2023-11-28 09:30:00,32.68,33.26,32.48,33.04,762477.0,31.7098,32.2725,31.5157,32.0591,762477.0
2023-11-28 10:00:00,33.04,33.32,32.84,32.99,432370.0,32.0591,32.3308,31.865,32.0105,432370.0
2023-11-28 10:30:00,32.96,33.73,32.96,33.72,377671.0,31.9814,32.7286,31.9814,32.7189,377671.0
2023-11-28 11:00:00,33.72,34.25,33.58,34.04,517325.0,32.7189,33.2331,32.583,33.0294,517325.0
2023-11-28 11:30:00,34.04,34.51,34.03,34.51,265485.0,33.0294,33.4854,33.0197,33.4854,265485.0
2023-11-28 12:00:00,34.51,34.79,34.47,34.73,427153.0,33.4854,33.7571,33.4466,33.6989,427153.0
2023-11-28 12:30:00,34.72,34.74,34.39,34.52,317079.0,33.6892,33.7086,33.369,33.4951,317079.0
2023-11-28 13:00:00,34.52,34.62,34.39,34.51,272415.0,33.4951,33.5922,33.369,33.4854,272415.0
2023-11-28 13:30:00,34.51,34.76,34.48,34.75,242459.0,33.4854,33.728,33.4563,33.7183,242459.0
2023-11-28 14:00:00,34.76,34.96,34.69,34.7,251827.0,33.728,33.9221,33.6601,33.6698,251827.0
2023-11-28 14:30:00,34.71,34.8,34.6,34.79,223231.0,33.6795,33.7668,33.5728,33.7571,223231.0
2023-11-28 15:00:00,34.8,34.81,34.68,34.8,246132.0,33.7668,33.7765,33.6504,33.7668,246132.0
2023-11-28 15:30:00,34.79,34.99,34.71,34.98,413077.0,33.7571,33.9512,33.6795,33.9415,413077.0
2023-11-29 09:30:00,34.91,35.14,34.53,34.71,540051.0,33.8735,34.0967,33.5048,33.6795,540051.0
2023-11-29 10:00:00,34.73,35.03,34.38,34.9,379560.0,33.6989,33.99,33.3593,33.8638,379560.0
2023-11-29 10:30:00,34.9,35.02,34.71,35.01,156116.0,33.8638,33.9803,33.6795,33.9706,156116.0
2023-11-29 11:00:00,35.01,35.06,34.49,34.61,214053.0,33.9706,34.0191,33.466,33.5825,214053.0
2023-11-29 11:30:00,34.6,34.87,34.58,34.81,118250.0,33.5728,33.8347,33.5533,33.7765,118250.0
2023-11-29 12:00:00,34.81,35.02,34.77,35.01,110217.0,33.7765,33.9803,33.7377,33.9706,110217.0
2023-11-29 12:30:00,35.0,35.05,34.9,34.96,123216.0,33.9609,34.0094,33.8638,33.9221,123216.0
2023-11-29 13:00:00,34.94,35.05,34.77,35.02,67328.0,33.9027,34.0094,33.7377,33.9803,67328.0
2023-11-29 13:30:00,35.02,35.13,35.01,35.07,116711.0,33.9803,34.087,33.9706,34.0288,116711.0
2023-11-29 14:00:00,35.06,35.34,35.06,35.13,179824.0,34.0191,34.2908,34.0191,34.087,179824.0
2023-11-29 14:30:00,35.13,35.13,34.88,35.08,131620.0,34.087,34.087,33.8444,34.0385,131620.0
2023-11-29 15:00:00,35.08,35.08,34.82,34.85,190314.0,34.0385,34.0385,33.7862,33.8153,190314.0
2023-11-29 15:30:00,34.86,34.96,34.76,34.94,210572.0,33.825,33.9221,33.728,33.9027,210572.0
2023-11-30 09:30:00,34.55,34.69,34.15,34.51,469851.0,33.5242,33.6601,33.1361,33.4854,469851.0
2023-11-30 10:00:00,34.51,34.68,34.27,34.37,175887.0,33.4854,33.6504,33.2525,33.3496,175887.0
2023-11-30 10:30:00,34.4,34.89,34.39,34.87,136679.0,33.3787,33.8541,33.369,33.8347,136679.0
2023-11-30 11:00:00,34.86,35.1,34.76,35.08,123002.0,33.825,34.0579,33.728,34.0385,123002.0
2023-11-30 11:30:00,35.08,35.08,34.76,34.88,83797.0,34.0385,34.0385,33.728,33.8444,83797.0
2023-11-30 12:00:00,34.86,35.02,34.86,34.95,72862.0,33.825,33.9803,33.825,33.9124,72862.0
2023-11-30 12:30:00,34.97,34.99,34.73,34.74,69398.0,33.9318,33.9512,33.6989,33.7086,69398.0
2023-11-30 13:00:00,34.78,34.98,34.78,34.91,42704.0,33.7474,33.9415,33.7474,33.8735,42704.0
2023-11-30 13:30:00,34.91,35.01,34.81,34.89,49148.0,33.8735,33.9706,33.7765,33.8541,49148.0
2023-11-30 14:00:00,34.88,35.01,34.84,34.99,40255.0,33.8444,33.9706,33.8056,33.9512,40255.0
2023-11-30 14:30:00,35.01,35.16,35.0,35.1,89425.0,33.9706,34.1161,33.9609,34.0579,89425.0
2023-11-30 15:00:00,35.11,35.13,34.96,35.04,77647.0,34.0676,34.087,33.9221,33.9997,77647.0
2023-11-30 15:30:00,35.03,35.2,34.94,35.17,205131.0,33.99,34.1549,33.9027,34.1258,205131.0
2023-12-01 09:30:00,34.99,35.55,34.72,35.32,355304.0,33.9512,34.4945,33.6892,34.2714,355304.0
2023-12-01 10:00:00,35.39,35.76,35.11,35.25,377238.0,34.3393,34.6983,34.0676,34.2035,377238.0
2023-12-01 10:30:00,35.2,35.39,35.01,35.23,215294.0,34.1549,34.3393,33.9706,34.184,215294.0
2023-12-01 11:00:00,35.21,35.83,34.93,35.66,385203.0,34.1646,34.7662,33.893,34.6013,385203.0
2023-12-01 11:30:00,35.68,35.89,35.5,35.69,148437.0,34.6207,34.8245,34.446,34.6304,148437.0
2023-12-01 12:00:00,35.67,35.83,35.59,35.7,123195.0,34.611,34.7662,34.5334,34.6401,123195.0
2023-12-01 12:30:00,35.69,36.06,35.69,36.02,212383.0,34.6304,34.9894,34.6304,34.9506,212383.0
2023-12-01 13:00:00,36.02,36.19,35.89,36.12,177483.0,34.9506,35.1155,34.8245,35.0476,177483.0
2023-12-01 13:30:00,36.12,36.48,36.11,36.26,200838.0,35.0476,35.3969,35.0379,35.1835,200838.0
2023-12-01 14:00:00,36.28,36.33,36.05,36.06,135313.0,35.2029,35.2514,34.9797,34.9894,135313.0
2023-12-01 14:30:00,36.08,36.14,35.93,36.09,309310.0,35.0088,35.067,34.8633,35.0185,309310.0
2023-12-01 15:00:00,36.08,36.39,36.07,36.31,155012.0,35.0088,35.3096,34.9991,35.232,155012.0
2023-12-01 15:30:00,36.31,36.41,36.18,36.24,361536.0,35.232,35.329,35.1058,35.1641,361536.0
2023-12-04 09:30:00,34.71,35.09,34.36,34.79,852783.0,33.6795,34.0482,33.3399,33.7571,852783.0
2023-12-04 10:00:00,34.8,35.05,34.18,34.45,662937.0,33.7668,34.0094,33.1652,33.4272,662937.0
2023-12-04 10:30:00,34.47,34.56,33.84,33.96,572669.0,33.4466,33.5339,32.8353,32.9518,572669.0
2023-12-04 11:00:00,33.91,34.36,33.85,34.16,220811.0,32.9032,33.3399,32.845,33.1458,220811.0
2023-12-04 11:30:00,34.15,34.34,33.94,34.31,174907.0,33.1361,33.3205,32.9323,33.2914,174907.0
2023-12-04 12:00:00,34.31,34.75,34.3,34.38,157440.0,33.2914,33.7183,33.2817,33.3593,157440.0
2023-12-04 12:30:00,34.4,34.52,34.28,34.5,103097.0,33.3787,33.4951,33.2623,33.4757,103097.0
2023-12-04 13:00:00,34.52,34.52,34.04,34.12,128586.0,33.4951,33.4951,33.0294,33.107,128586.0
2023-12-04 13:30:00,34.13,34.15,33.89,33.95,113941.0,33.1167,33.1361,32.8838,32.942,113941.0
2023-12-04 14:00:00,33.97,34.1,33.95,34.09,100770.0,32.9615,33.0876,32.942,33.0779,100770.0
2023-12-04 14:30:00,34.11,34.45,34.11,34.44,118107.0,33.0973,33.4272,33.0973,33.4175,118107.0
2023-12-04 15:00:00,34.42,34.5,34.28,34.3,138478.0,33.3981,33.4757,33.2623,33.2817,138478.0
2023-12-04 15:30:00,34.29,34.59,34.11,34.45,273979.0,33.272,33.563,33.0973,33.4272,273979.0
2023-12-05 09:30:00,33.62,34.2,32.97,33.33,547505.0,32.6218,33.1846,31.9911,32.3405,547505.0
2023-12-05 10:00:00,33.3,33.81,33.01,33.12,487663.0,32.3113,32.8062,32.03,32.1367,487663.0
2023-12-05 10:30:00,33.13,33.19,32.57,33.05,312491.0,32.1464,32.2046,31.603,32.0688,312491.0
2023-12-05 11:00:00,33.05,33.19,32.86,33.09,202665.0,32.0688,32.2046,31.8844,32.1076,202665.0
2023-12-05 11:30:00,33.11,33.18,32.92,33.13,133306.0,32.127,32.1949,31.9426,32.1464,133306.0
2023-12-05 12:00:00,33.13,33.59,33.05,33.42,154223.0,32.1464,32.5927,32.0688,32.4278,154223.0
2023-12-05 12:30:00,33.43,33.48,33.25,33.36,72600.0,32.4375,32.486,32.2628,32.3696,72600.0
2023-12-05 13:00:00,33.35,33.58,33.28,33.41,85332.0,32.3599,32.583,32.2919,32.4181,85332.0
2023-12-05 13:30:00,33.38,33.56,33.23,33.36,103527.0,32.389,32.5636,32.2434,32.3696,103527.0
2023-12-05 14:00:00,33.36,33.44,33.24,33.28,50126.0,32.3696,32.4472,32.2531,32.2919,50126.0
2023-12-05 14:30:00,33.3,33.58,33.28,33.54,64901.0,32.3113,32.583,32.2919,32.5442,64901.0
2023-12-05 15:00:00,33.53,33.65,33.35,33.36,76856.0,32.5345,32.651,32.3599,32.3696,76856.0
2023-12-05 15:30:00,33.36,33.5,33.22,33.25,177634.0,32.3696,32.5054,32.2337,32.2628,177634.0
2023-12-06 09:30:00,33.99,34.1,33.21,33.37,406891.0,32.9809,33.0876,32.224,32.3793,406891.0
2023-12-06 10:00:00,33.39,34.03,33.23,33.85,212815.0,32.3987,33.0197,32.2434,32.845,212815.0
2023-12-06 10:30:00,33.85,34.3,33.85,33.96,156561.0,32.845,33.2817,32.845,32.9518,156561.0
2023-12-06 11:00:00,33.95,34.04,33.48,33.5,143211.0,32.942,33.0294,32.486,32.5054,143211.0
2023-12-06 11:30:00,33.51,33.7,33.38,33.64,204450.0,32.5151,32.6995,32.389,32.6413,204450.0
2023-12-06 12:00:00,33.62,33.62,33.27,33.32,128770.0,32.6218,32.6218,32.2822,32.3308,128770.0
2023-12-06 12:30:00,33.33,33.4,33.27,33.35,55670.0,32.3405,32.4084,32.2822,32.3599,55670.0
2023-12-06 13:00:00,33.37,33.49,33.22,33.4,68436.0,32.3793,32.4957,32.2337,32.4084,68436.0
2023-12-06 13:30:00,33.38,33.53,33.29,33.44,165342.0,32.389,32.5345,32.3016,32.4472,165342.0
2023-12-06 14:00:00,33.43,33.49,33.27,33.28,91121.0,32.4375,32.4957,32.2822,32.2919,91121.0
2023-12-06 14:30:00,33.31,33.53,33.31,33.49,38784.0,32.321,32.5345,32.321,32.4957,38784.0
2023-12-06 15:00:00,33.49,33.51,33.19,33.25,132934.0,32.4957,32.5151,32.2046,32.2628,132934.0
2023-12-06 15:30:00,33.23,33.28,33.11,33.11,170251.0,32.2434,32.2919,32.127,32.127,170251.0
2023-12-07 09:30:00,33.54,33.54,32.17,32.28,529183.0,32.5442,32.5442,31.2149,31.3216,529183.0
2023-12-07 10:00:00,32.29,32.8,32.28,32.69,421473.0,31.3313,31.8262,31.3216,31.7195,421473.0
2023-12-07 10:30:00,32.63,32.9,32.63,32.79,216547.0,31.6612,31.9232,31.6612,31.8165,216547.0
2023-12-07 11:00:00,32.8,32.99,32.71,32.85,190403.0,31.8262,32.0105,31.7389,31.8747,190403.0
2023-12-07 11:30:00,32.84,32.89,32.67,32.8,45241.0,31.865,31.9135,31.7001,31.8262,45241.0
2023-12-07 12:00:00,32.83,32.84,32.43,32.68,265203.0,31.8553,31.865,31.4672,31.7098,265203.0
2023-12-07 12:30:00,32.67,33.08,32.66,32.96,171575.0,31.7001,32.0979,31.6903,31.9814,171575.0
2023-12-07 13:00:00,32.96,33.16,32.9,33.07,111444.0,31.9814,32.1755,31.9232,32.0882,111444.0
2023-12-07 13:30:00,33.07,33.24,33.02,33.02,84978.0,32.0882,32.2531,32.0397,32.0397,84978.0
2023-12-07 14:00:00,33.02,33.04,32.85,32.85,48506.0,32.0397,32.0591,31.8747,31.8747,48506.0
2023-12-07 14:30:00,32.86,32.91,32.78,32.88,67273.0,31.8844,31.9329,31.8068,31.9038,67273.0
2023-12-07 15:00:00,32.88,32.96,32.8,32.88,118795.0,31.9038,31.9814,31.8262,31.9038,118795.0
2023-12-07 15:30:00,32.9,33.04,32.81,32.89,137752.0,31.9232,32.0591,31.8359,31.9135,137752.0
2023-12-08 09:30:00,31.48,32.12,31.2,31.98,550848.0,30.5454,31.1664,30.2737,31.0305,550848.0
2023-12-08 10:00:00,32.02,32.41,31.9,32.25,269875.0,31.0693,31.4478,30.9529,31.2925,269875.0
2023-12-08 10:30:00,32.26,32.32,31.8,32.03,288107.0,31.3022,31.3604,30.8559,31.0791,288107.0
2023-12-08 11:00:00,32.05,32.08,31.67,31.73,174494.0,31.0985,31.1276,30.7297,30.788,174494.0
2023-12-08 11:30:00,31.78,31.87,31.39,31.4,227632.0,30.8365,30.9238,30.4581,30.4678,227632.0
2023-12-08 12:00:00,31.4,31.43,30.95,31.06,283671.0,30.4678,30.4969,30.0311,30.1379,283671.0
2023-12-08 12:30:00,31.06,31.07,30.79,30.96,187275.0,30.1379,30.1476,29.8759,30.0408,187275.0
2023-12-08 13:00:00,30.98,31.36,30.97,31.32,163327.0,30.0602,30.4289,30.0505,30.3901,163327.0
2023-12-08 13:30:00,31.34,31.42,31.15,31.16,111554.0,30.4095,30.4872,30.2252,30.2349,111554.0
2023-12-08 14:00:00,31.15,31.48,31.12,31.45,144365.0,30.2252,30.5454,30.1961,30.5163,144365.0
2023-12-08 14:30:00,31.47,31.5,31.38,31.48,99412.0,30.5357,30.5648,30.4483,30.5454,99412.0
2023-12-08 15:00:00,31.49,31.68,31.45,31.67,115599.0,30.5551,30.7394,30.5163,30.7297,115599.0
2023-12-08 15:30:00,31.66,31.66,31.44,31.51,224272.0,30.72,30.72,30.5066,30.5745,224272.0
2023-12-11 09:30:00,30.68,30.93,30.21,30.72,385028.0,29.7691,30.0117,29.3131,29.8079,385028.0
2023-12-11 10:00:00,30.7,31.02,30.59,30.64,168699.0,29.7885,30.099,29.6818,29.7303,168699.0
2023-12-11 10:30:00,30.66,30.98,30.57,30.87,259755.0,29.7497,30.0602,29.6624,29.9535,259755.0
2023-12-11 11:00:00,30.86,31.01,30.73,30.87,118533.0,29.9438,30.0893,29.8176,29.9535,118533.0
2023-12-11 11:30:00,30.87,31.06,30.81,30.96,111902.0,29.9535,30.1379,29.8953,30.0408,111902.0
2023-12-11 12:00:00,30.95,31.08,30.72,30.81,106873.0,30.0311,30.1573,29.8079,29.8953,106873.0
2023-12-11 12:30:00,30.82,30.89,30.68,30.76,74396.0,29.905,29.9729,29.7691,29.8468,74396.0
2023-12-11 13:00:00,30.75,30.97,30.68,30.88,107710.0,29.8371,30.0505,29.7691,29.9632,107710.0
2023-12-11 13:30:00,30.89,31.18,30.89,31.14,125631.0,29.9729,30.2543,29.9729,30.2155,125631.0
2023-12-11 14:00:00,31.14,31.31,31.14,31.29,91705.0,30.2155,30.3804,30.2155,30.361,91705.0
2023-12-11 14:30:00,31.29,31.35,31.15,31.28,109057.0,30.361,30.4192,30.2252,30.3513,109057.0
2023-12-11 15:00:00,31.28,31.31,31.14,31.22,77310.0,30.3513,30.3804,30.2155,30.2931,77310.0
2023-12-11 15:30:00,31.22,31.29,31.15,31.18,192482.0,30.2931,30.361,30.2252,30.2543,192482.0
2023-12-12 09:30:00,31.33,31.33,30.3,30.41,304315.0,30.3998,30.3998,29.4004,29.5071,304315.0
2023-12-12 10:00:00,30.42,30.69,30.31,30.59,163341.0,29.5169,29.7788,29.4101,29.6818,163341.0
2023-12-12 10:30:00,30.6,30.65,30.22,30.33,148142.0,29.6915,29.74,29.3228,29.4295,148142.0
2023-12-12 11:00:00,30.34,30.44,30.12,30.12,116464.0,29.4392,29.5363,29.2258,29.2258,116464.0
2023-12-12 11:30:00,30.12,30.14,29.82,29.96,264255.0,29.2258,29.2452,28.9347,29.0705,264255.0
2023-12-12 12:00:00,29.96,30.04,29.78,29.93,120101.0,29.0705,29.1481,28.8959,29.0414,120101.0
2023-12-12 12:30:00,29.92,29.92,29.58,29.58,164510.0,29.0317,29.0317,28.7018,28.7018,164510.0
2023-12-12 13:00:00,29.57,29.81,29.44,29.52,298109.0,28.6921,28.925,28.5659,28.6436,298109.0
2023-12-12 13:30:00,29.52,29.69,29.52,29.58,102403.0,28.6436,28.8085,28.6436,28.7018,102403.0
2023-12-12 14:00:00,29.6,29.67,29.5,29.55,144395.0,28.7212,28.7891,28.6242,28.6727,144395.0
2023-12-12 14:30:00,29.54,29.69,29.51,29.67,136678.0,28.663,28.8085,28.6339,28.7891,136678.0
2023-12-12 15:00:00,29.68,29.68,29.49,29.59,121447.0,28.7988,28.7988,28.6145,28.7115,121447.0
2023-12-12 15:30:00,29.58,29.78,29.58,29.71,305999.0,28.7018,28.8959,28.7018,28.8279,305999.0
2023-12-13 09:30:00,29.77,29.97,29.35,29.82,519490.0,28.8861,29.0802,28.4786,28.9347,519490.0
2023-12-13 10:00:00,29.82,30.04,29.68,29.9,141378.0,28.9347,29.1481,28.7988,29.0123,141378.0
2023-12-13 10:30:00,29.91,30.2,29.86,30.1,313768.0,29.022,29.3034,28.9735,29.2064,313768.0
2023-12-13 11:00:00,30.1,30.17,29.89,29.92,106624.0,29.2064,29.2743,29.0026,29.0317,106624.0
2023-12-13 11:30:00,29.91,30.1,29.9,29.97,83445.0,29.022,29.2064,29.0123,29.0802,83445.0
2023-12-13 12:00:00,29.98,30.1,29.96,30.0,57920.0,29.0899,29.2064,29.0705,29.1093,57920.0
2023-12-13 12:30:00,30.0,30.07,29.92,29.93,59227.0,29.1093,29.1772,29.0317,29.0414,59227.0
2023-12-13 13:00:00,29.94,30.0,29.92,29.92,59082.0,29.0511,29.1093,29.0317,29.0317,59082.0
2023-12-13 13:30:00,29.91,30.02,29.81,30.01,139282.0,29.022,29.1287,28.925,29.119,139282.0
2023-12-13 14:00:00,30.02,31.65,30.02,31.51,951818.0,29.1287,30.7103,29.1287,30.5745,951818.0
2023-12-13 14:30:00,31.51,32.31,31.31,32.27,890900.0,30.5745,31.3507,30.3804,31.3119,890900.0
2023-12-13 15:00:00,32.27,32.77,32.13,32.58,890953.0,31.3119,31.7971,31.1761,31.6127,890953.0
2023-12-13 15:30:00,32.57,33.53,32.57,33.5,831542.0,31.603,32.5345,31.603,32.5054,831542.0
2023-12-14 09:30:00,34.62,36.19,34.49,35.52,1423509.0,33.5922,35.1155,33.466,34.4654,1423509.0
2023-12-14 10:00:00,35.54,35.84,34.93,34.99,377849.0,34.4848,34.7759,33.893,33.9512,377849.0
2023-12-14 10:30:00,34.97,35.34,34.58,35.28,316100.0,33.9318,34.2908,33.5533,34.2326,316100.0
2023-12-14 11:00:00,35.25,35.39,35.06,35.26,149017.0,34.2035,34.3393,34.0191,34.2132,149017.0
2023-12-14 11:30:00,35.25,35.37,35.05,35.24,182588.0,34.2035,34.3199,34.0094,34.1937,182588.0
2023-12-14 12:00:00,35.26,35.37,35.06,35.08,122107.0,34.2132,34.3199,34.0191,34.0385,122107.0
2023-12-14 12:30:00,35.1,35.3,34.82,34.97,165974.0,34.0579,34.252,33.7862,33.9318,165974.0
2023-12-14 13:00:00,34.96,34.97,34.64,34.68,148379.0,33.9221,33.9318,33.6116,33.6504,148379.0
2023-12-14 13:30:00,34.66,34.91,34.42,34.61,108485.0,33.631,33.8735,33.3981,33.5825,108485.0
2023-12-14 14:00:00,34.61,34.71,34.43,34.46,63630.0,33.5825,33.6795,33.4078,33.4369,63630.0
2023-12-14 14:30:00,34.47,34.57,34.27,34.48,126975.0,33.4466,33.5436,33.2525,33.4563,126975.0
2023-12-14 15:00:00,34.47,34.77,34.47,34.66,124046.0,33.4466,33.7377,33.4466,33.631,124046.0
2023-12-14 15:30:00,34.67,34.92,34.67,34.81,153991.0,33.6407,33.8832,33.6407,33.7765,153991.0
2023-12-15 09:30:00,34.24,34.56,33.88,34.11,304029.0,33.2234,33.5339,32.8741,33.0973,304029.0
2023-12-15 10:00:00,34.17,34.81,34.15,34.67,272217.0,33.1555,33.7765,33.1361,33.6407,272217.0
2023-12-15 10:30:00,34.66,34.92,34.5,34.79,120558.0,33.631,33.8832,33.4757,33.7571,120558.0
2023-12-15 11:00:00,34.78,34.88,34.61,34.71,286624.0,33.7474,33.8444,33.5825,33.6795,286624.0
2023-12-15 11:30:00,34.73,34.76,34.48,34.57,268413.0,33.6989,33.728,33.4563,33.5436,268413.0
2023-12-15 12:00:00,34.6,34.82,34.52,34.77,110511.0,33.5728,33.7862,33.4951,33.7377,110511.0
2023-12-15 12:30:00,34.76,34.81,34.62,34.73,48836.0,33.728,33.7765,33.5922,33.6989,48836.0
2023-12-15 13:00:00,34.74,34.8,34.28,34.36,88333.0,33.7086,33.7668,33.2623,33.3399,88333.0
2023-12-15 13:30:00,34.39,34.51,34.16,34.18,214326.0,33.369,33.4854,33.1458,33.1652,214326.0
2023-12-15 14:00:00,34.18,34.24,34.06,34.13,138028.0,33.1652,33.2234,33.0488,33.1167,138028.0
2023-12-15 14:30:00,34.11,34.3,34.06,34.21,137188.0,33.0973,33.2817,33.0488,33.1943,137188.0
2023-12-15 15:00:00,34.2,34.46,34.2,34.43,55166.0,33.1846,33.4369,33.1846,33.4078,55166.0
2023-12-15 15:30:00,34.44,34.51,34.08,34.13,191117.0,33.4175,33.4854,33.0682,33.1167,191117.0
2023-12-18 09:30:00,34.69,34.87,34.27,34.46,261761.0,33.6601,33.8347,33.2525,33.4369,261761.0
2023-12-18 10:00:00,34.49,34.57,33.93,34.17,153487.0,33.466,33.5436,32.9226,33.1555,153487.0
2023-12-18 10:30:00,34.17,34.34,34.04,34.08,97639.0,33.1555,33.3205,33.0294,33.0682,97639.0
2023-12-18 11:00:00,34.05,34.39,33.99,34.38,81789.0,33.0391,33.369,32.9809,33.3593,81789.0
2023-12-18 11:30:00,34.35,34.49,34.16,34.19,111298.0,33.3302,33.466,33.1458,33.1749,111298.0
2023-12-18 12:00:00,34.2,34.47,34.2,34.38,48984.0,33.1846,33.4466,33.1846,33.3593,48984.0
2023-12-18 12:30:00,34.38,34.73,34.19,34.71,112489.0,33.3593,33.6989,33.1749,33.6795,112489.0
2023-12-18 13:00:00,34.73,34.73,34.49,34.53,187577.0,33.6989,33.6989,33.466,33.5048,187577.0
2023-12-18 13:30:00,34.54,34.57,34.4,34.48,33233.0,33.5145,33.5436,33.3787,33.4563,33233.0
2023-12-18 14:00:00,34.47,34.61,34.43,34.53,57166.0,33.4466,33.5825,33.4078,33.5048,57166.0
2023-12-18 14:30:00,34.5,34.6,34.48,34.58,61066.0,33.4757,33.5728,33.4563,33.5533,61066.0
2023-12-18 15:00:00,34.59,34.66,34.54,34.54,106574.0,33.563,33.631,33.5145,33.5145,106574.0
2023-12-18 15:30:00,34.53,34.64,34.37,34.58,130343.0,33.5048,33.6116,33.3496,33.5533,130343.0
2023-12-19 09:30:00,34.92,36.48,34.83,36.42,587464.0,33.8832,35.3969,33.7959,35.3387,587464.0
2023-12-19 10:00:00,36.43,37.13,36.29,36.87,860470.0,35.3484,36.0276,35.2126,35.7754,860470.0
2023-12-19 10:30:00,36.88,37.03,36.62,36.88,237282.0,35.7851,35.9306,35.5328,35.7851,237282.0
2023-12-19 11:00:00,36.86,37.06,36.79,37.02,151620.0,35.7657,35.9597,35.6977,35.9209,151620.0
2023-12-19 11:30:00,37.02,37.14,36.88,36.89,156196.0,35.9209,36.0373,35.7851,35.7948,156196.0
2023-12-19 12:00:00,36.87,36.97,36.62,36.73,150474.0,35.7754,35.8724,35.5328,35.6395,150474.0
2023-12-19 12:30:00,36.73,36.75,36.53,36.57,101595.0,35.6395,35.6589,35.4454,35.4843,101595.0
2023-12-19 13:00:00,36.59,36.64,36.16,36.3,151859.0,35.5037,35.5522,35.0864,35.2223,151859.0
2023-12-19 13:30:00,36.3,36.47,36.28,36.45,82117.0,35.2223,35.3872,35.2029,35.3678,82117.0
2023-12-19 14:00:00,36.48,36.55,36.44,36.53,56236.0,35.3969,35.4649,35.3581,35.4454,56236.0
2023-12-19 14:30:00,36.53,36.53,36.37,36.48,35843.0,35.4454,35.4454,35.2902,35.3969,35843.0
2023-12-19 15:00:00,36.49,36.5,36.3,36.48,62015.0,35.4066,35.4163,35.2223,35.3969,62015.0
2023-12-19 15:30:00,36.48,36.61,36.4,36.48,218817.0,35.3969,35.5231,35.3193,35.3969,218817.0
2023-12-20 09:30:00,36.71,36.76,36.19,36.55,253658.0,35.6201,35.6686,35.1155,35.4649,253658.0
2023-12-20 10:00:00,36.6,36.6,35.89,35.99,185813.0,35.5134,35.5134,34.8245,34.9215,185813.0
2023-12-20 10:30:00,36.04,36.34,36.01,36.1,67975.0,34.97,35.2611,34.9409,35.0282,67975.0
2023-12-20 11:00:00,36.1,36.26,36.08,36.24,45909.0,35.0282,35.1835,35.0088,35.1641,45909.0
2023-12-20 11:30:00,36.24,36.27,35.96,36.02,85015.0,35.1641,35.1932,34.8924,34.9506,85015.0
2023-12-20 12:00:00,36.04,36.13,35.95,35.99,25225.0,34.97,35.0573,34.8827,34.9215,25225.0
2023-12-20 12:30:00,36.02,36.3,36.0,36.24,47202.0,34.9506,35.2223,34.9312,35.1641,47202.0
2023-12-20 13:00:00,36.23,36.31,36.05,36.13,97524.0,35.1544,35.232,34.9797,35.0573,97524.0
2023-12-20 13:30:00,36.15,36.23,36.13,36.14,29419.0,35.0767,35.1544,35.0573,35.067,29419.0
2023-12-20 14:00:00,36.13,36.27,36.02,36.2,53011.0,35.0573,35.1932,34.9506,35.1252,53011.0
2023-12-20 14:30:00,36.21,36.21,35.27,35.27,288423.0,35.135,35.135,34.2229,34.2229,288423.0
2023-12-20 15:00:00,35.26,35.43,34.91,35.15,231922.0,34.2132,34.3781,33.8735,34.1064,231922.0
2023-12-20 15:30:00,35.13,35.21,34.67,34.7,379734.0,34.087,34.1646,33.6407,33.6698,379734.0
2023-12-21 09:30:00,35.5,36.12,35.46,35.86,422502.0,34.7644,35.3716,34.7253,35.117,422502.0
2023-12-21 10:00:00,35.87,35.9,35.26,35.54,219372.0,35.1268,35.1562,34.5294,34.8036,219372.0
2023-12-21 10:30:00,35.59,35.84,35.47,35.61,112053.0,34.8526,35.0974,34.7351,34.8722,112053.0
2023-12-21 11:00:00,35.65,35.93,35.53,35.93,98815.0,34.9113,35.1855,34.7938,35.1855,98815.0
2023-12-21 11:30:00,35.91,35.95,35.65,35.71,84602.0,35.1659,35.2051,34.9113,34.9701,84602.0
2023-12-21 12:00:00,35.7,35.81,35.54,35.57,120053.0,34.9603,35.068,34.8036,34.833,120053.0
2023-12-21 12:30:00,35.57,35.72,35.44,35.49,60834.0,34.833,34.9799,34.7057,34.7546,60834.0
2023-12-21 13:00:00,35.52,35.59,35.24,35.44,61396.0,34.784,34.8526,34.5098,34.7057,61396.0
2023-12-21 13:30:00,35.46,35.52,35.29,35.46,50988.0,34.7253,34.784,34.5588,34.7253,50988.0
2023-12-21 14:00:00,35.46,35.63,35.46,35.62,30725.0,34.7253,34.8917,34.7253,34.882,30725.0
2023-12-21 14:30:00,35.63,35.75,35.59,35.67,52231.0,34.8917,35.0093,34.8526,34.9309,52231.0
2023-12-21 15:00:00,35.67,35.76,35.58,35.74,36921.0,34.9309,35.0191,34.8428,34.9995,36921.0
2023-12-21 15:30:00,35.75,35.82,35.55,35.58,141688.0,35.0093,35.0778,34.8134,34.8428,141688.0
2023-12-22 09:30:00,37.17,37.88,36.8,37.52,715215.0,36.3998,37.0951,36.0375,36.7426,715215.0
2023-12-22 10:00:00,37.48,37.71,37.31,37.38,282934.0,36.7034,36.9286,36.5369,36.6055,282934.0
2023-12-22 10:30:00,37.4,37.42,36.74,36.89,238449.0,36.6251,36.6447,35.9787,36.1256,238449.0
2023-12-22 11:00:00,36.89,36.94,36.6,36.88,207015.0,36.1256,36.1746,35.8416,36.1158,207015.0
2023-12-22 11:30:00,36.88,36.96,36.44,36.57,228099.0,36.1158,36.1942,35.685,35.8123,228099.0
2023-12-22 12:00:00,36.57,36.87,36.5,36.82,82582.0,35.8123,36.1061,35.7437,36.0571,82582.0
2023-12-22 12:30:00,36.81,36.93,36.76,36.93,87074.0,36.0473,36.1648,35.9983,36.1648,87074.0
2023-12-22 13:00:00,36.93,36.97,36.78,36.83,84690.0,36.1648,36.204,36.0179,36.0669,84690.0
2023-12-22 13:30:00,36.81,36.87,36.7,36.76,76920.0,36.0473,36.1061,35.9396,35.9983,76920.0
2023-12-22 14:00:00,36.75,36.75,36.14,36.15,166757.0,35.9885,35.9885,35.3912,35.401,166757.0
2023-12-22 14:30:00,36.14,36.5,36.09,36.49,112795.0,35.3912,35.7437,35.3422,35.7339,112795.0
2023-12-22 15:00:00,36.51,36.57,36.31,36.38,80625.0,35.7535,35.8123,35.5577,35.6262,80625.0
2023-12-22 15:30:00,36.4,36.41,36.08,36.1,141125.0,35.6458,35.6556,35.3324,35.352,141125.0
2023-12-26 09:30:00,36.53,36.86,35.91,36.04,347294.0,35.7731,36.0963,35.1659,35.2933,347294.0
2023-12-26 10:00:00,36.05,36.27,35.99,36.0,84054.0,35.303,35.5185,35.2443,35.2541,84054.0
2023-12-26 10:30:00,36.0,36.11,35.88,36.03,79820.0,35.2541,35.3618,35.1366,35.2835,79820.0
2023-12-26 11:00:00,36.0,36.08,35.88,36.04,62132.0,35.2541,35.3324,35.1366,35.2933,62132.0
2023-12-26 11:30:00,36.06,36.16,35.98,36.16,28177.0,35.3128,35.4108,35.2345,35.4108,28177.0
2023-12-26 12:00:00,36.14,36.18,36.06,36.1,22131.0,35.3912,35.4304,35.3128,35.352,22131.0
2023-12-26 12:30:00,36.07,36.07,35.94,35.99,43303.0,35.3226,35.3226,35.1953,35.2443,43303.0
2023-12-26 13:00:00,35.99,36.1,35.94,36.0,34320.0,35.2443,35.352,35.1953,35.2541,34320.0
2023-12-26 13:30:00,36.06,36.07,35.89,35.96,34099.0,35.3128,35.3226,35.1464,35.2149,34099.0
2023-12-26 14:00:00,35.98,36.08,35.98,36.05,26586.0,35.2345,35.3324,35.2345,35.303,26586.0
2023-12-26 14:30:00,36.06,36.2,36.05,36.17,76369.0,35.3128,35.4499,35.303,35.4206,76369.0
2023-12-26 15:00:00,36.17,36.25,36.08,36.18,83607.0,35.4206,35.4989,35.3324,35.4304,83607.0
2023-12-26 15:30:00,36.18,36.35,36.15,36.31,86707.0,35.4304,35.5968,35.401,35.5577,86707.0
2023-12-27 09:30:00,36.7,37.07,36.62,36.89,318730.0,35.9396,36.3019,35.8612,36.1256,318730.0
2023-12-27 10:00:00,36.9,37.4,36.76,37.4,159076.0,36.1354,36.6251,35.9983,36.6251,159076.0
2023-12-27 10:30:00,37.37,37.75,37.21,37.32,252274.0,36.5957,36.9678,36.439,36.5467,252274.0
2023-12-27 11:00:00,37.31,37.4,37.12,37.3,159784.0,36.5369,36.6251,36.3509,36.5271,159784.0
2023-12-27 11:30:00,37.31,37.53,37.31,37.45,83710.0,36.5369,36.7524,36.5369,36.674,83710.0
2023-12-27 12:00:00,37.44,37.51,37.25,37.44,52820.0,36.6642,36.7328,36.4782,36.6642,52820.0
2023-12-27 12:30:00,37.45,37.51,37.35,37.46,43329.0,36.674,36.7328,36.5761,36.6838,43329.0
2023-12-27 13:00:00,37.46,37.61,37.39,37.43,90216.0,36.6838,36.8307,36.6153,36.6545,90216.0
2023-12-27 13:30:00,37.43,37.45,37.14,37.21,89104.0,36.6545,36.674,36.3705,36.439,89104.0
2023-12-27 14:00:00,37.2,37.21,36.82,37.01,115548.0,36.4292,36.439,36.0571,36.2432,115548.0
2023-12-27 14:30:00,37.01,37.11,36.93,37.04,51445.0,36.2432,36.3411,36.1648,36.2725,51445.0
2023-12-27 15:00:00,37.07,37.1,36.9,36.94,73458.0,36.3019,36.3313,36.1354,36.1746,73458.0
2023-12-27 15:30:00,36.96,37.12,36.95,37.08,90939.0,36.1942,36.3509,36.1844,36.3117,90939.0
2023-12-28 09:30:00,36.64,36.84,36.2,36.8,232003.0,35.8808,36.0767,35.4499,36.0375,232003.0
2023-12-28 10:00:00,36.82,36.99,36.61,36.86,179003.0,36.0571,36.2236,35.8514,36.0963,179003.0
2023-12-28 10:30:00,36.88,36.88,36.41,36.54,93260.0,36.1158,36.1158,35.6556,35.7829,93260.0
2023-12-28 11:00:00,36.55,36.55,35.84,35.94,179302.0,35.7927,35.7927,35.0974,35.1953,179302.0
2023-12-28 11:30:00,35.97,36.05,35.69,35.76,167074.0,35.2247,35.303,34.9505,35.0191,167074.0
2023-12-28 12:00:00,35.78,35.99,35.77,35.83,65110.0,35.0386,35.2443,35.0288,35.0876,65110.0
2023-12-28 12:30:00,35.82,35.9,35.73,35.88,68635.0,35.0778,35.1562,34.9897,35.1366,68635.0
2023-12-28 13:00:00,35.89,35.9,35.57,35.73,124136.0,35.1464,35.1562,34.833,34.9897,124136.0
2023-12-28 13:30:00,35.71,35.72,35.51,35.61,87593.0,34.9701,34.9799,34.7742,34.8722,87593.0
2023-12-28 14:00:00,35.59,35.7,35.38,35.47,116499.0,34.8526,34.9603,34.6469,34.7351,116499.0
2023-12-28 14:30:00,35.5,35.55,35.29,35.3,198774.0,34.7644,34.8134,34.5588,34.5686,198774.0
2023-12-28 15:00:00,35.29,35.4,35.25,35.3,146790.0,34.5588,34.6665,34.5196,34.5686,146790.0
2023-12-28 15:30:00,35.32,35.35,35.1,35.18,164571.0,34.5882,34.6175,34.3727,34.4511,164571.0
2023-12-29 09:30:00,34.74,35.08,34.06,34.74,441040.0,34.0202,34.3531,33.3543,34.0202,441040.0
2023-12-29 10:00:00,34.75,34.89,34.67,34.73,153445.0,34.03,34.1671,33.9516,34.0104,153445.0
2023-12-29 10:30:00,34.74,34.91,34.58,34.77,137638.0,34.0202,34.1867,33.8635,34.0496,137638.0
2023-12-29 11:00:00,34.79,34.94,34.61,34.61,143367.0,34.0692,34.216,33.8929,33.8929,143367.0
2023-12-29 11:30:00,34.61,34.83,34.57,34.72,96627.0,33.8929,34.1083,33.8537,34.0006,96627.0
2023-12-29 12:00:00,34.74,34.88,34.64,34.82,113940.0,34.0202,34.1573,33.9223,34.0985,113940.0
2023-12-29 12:30:00,34.8,34.97,34.69,34.73,98527.0,34.0789,34.2454,33.9712,34.0104,98527.0
2023-12-29 13:00:00,34.72,34.85,34.55,34.65,115299.0,34.0006,34.1279,33.8341,33.9321,115299.0
2023-12-29 13:30:00,34.66,34.91,34.61,34.87,102449.0,33.9418,34.1867,33.8929,34.1475,102449.0
2023-12-29 14:00:00,34.87,34.99,34.83,34.95,42874.0,34.1475,34.265,34.1083,34.2258,42874.0
2023-12-29 14:30:00,34.95,35.08,34.95,35.04,64301.0,34.2258,34.3531,34.2258,34.314,64301.0
2023-12-29 15:00:00,35.05,35.05,34.87,34.97,61539.0,34.3238,34.3238,34.1475,34.2454,61539.0
2023-12-29 15:30:00,34.96,34.96,34.67,34.76,317646.0,34.2356,34.2356,33.9516,34.0398,317646.0
2024-01-02 09:30:00,34.81,35.26,34.42,35.25,352056.0,34.0887,34.5294,33.7068,34.5196,352056.0
2024-01-02 10:00:00,35.24,35.28,34.5,34.59,145116.0,34.5098,34.549,33.7852,33.8733,145116.0
2024-01-02 10:30:00,34.55,34.56,33.84,33.92,265146.0,33.8341,33.8439,33.1388,33.2172,265146.0
2024-01-02 11:00:00,33.93,34.39,33.93,34.16,189817.0,33.227,33.6774,33.227,33.4522,189817.0
2024-01-02 11:30:00,34.12,34.35,34.06,34.32,112158.0,33.413,33.6383,33.3543,33.6089,112158.0
2024-01-02 12:00:00,34.33,34.48,34.24,34.36,105969.0,33.6187,33.7656,33.5305,33.6481,105969.0
2024-01-02 12:30:00,34.35,34.5,34.15,34.2,57600.0,33.6383,33.7852,33.4424,33.4914,57600.0
2024-01-02 13:00:00,34.21,34.53,34.12,34.44,54043.0,33.5012,33.8145,33.413,33.7264,54043.0
2024-01-02 13:30:00,34.43,34.43,34.07,34.09,72016.0,33.7166,33.7166,33.3641,33.3837,72016.0
2024-01-02 14:00:00,34.08,34.14,33.99,34.05,109707.0,33.3739,33.4326,33.2857,33.3445,109707.0
2024-01-02 14:30:00,34.06,34.11,33.93,33.95,88933.0,33.3543,33.4032,33.227,33.2466,88933.0
2024-01-02 15:00:00,33.96,34.05,33.79,33.83,98393.0,33.2563,33.3445,33.0899,33.129,98393.0
2024-01-02 15:30:00,33.84,33.9,33.61,33.79,290212.0,33.1388,33.1976,32.9136,33.0899,290212.0
2024-01-03 09:30:00,32.3,32.32,31.47,31.8,628553.0,31.6307,31.6503,30.8179,31.1411,628553.0
2024-01-03 10:00:00,31.76,32.63,31.68,31.97,272702.0,31.1019,31.9539,31.0236,31.3076,272702.0
2024-01-03 10:30:00,31.96,32.16,31.62,31.77,181797.0,31.2978,31.4936,30.9648,31.1117,181797.0
2024-01-03 11:00:00,31.79,32.03,31.7,31.91,217722.0,31.1313,31.3663,31.0432,31.2488,217722.0
2024-01-03 11:30:00,31.92,32.0,31.6,31.75,370564.0,31.2586,31.337,30.9452,31.0921,370564.0
2024-01-03 12:00:00,31.76,32.0,31.7,31.99,125979.0,31.1019,31.337,31.0432,31.3272,125979.0
2024-01-03 12:30:00,32.01,32.02,31.76,31.99,134571.0,31.3468,31.3565,31.1019,31.3272,134571.0
2024-01-03 13:00:00,32.0,32.13,31.95,32.08,133379.0,31.337,31.4643,31.288,31.4153,133379.0
2024-01-03 13:30:00,32.06,32.2,31.98,32.12,99101.0,31.3957,31.5328,31.3174,31.4545,99101.0
2024-01-03 14:00:00,32.05,32.49,31.73,32.26,180194.0,31.3859,31.8168,31.0726,31.5916,180194.0
2024-01-03 14:30:00,32.29,32.46,32.01,32.05,133352.0,31.621,31.7874,31.3468,31.3859,133352.0
2024-01-03 15:00:00,32.05,32.06,31.81,31.93,144555.0,31.3859,31.3957,31.1509,31.2684,144555.0
2024-01-03 15:30:00,31.92,32.12,31.9,32.01,222606.0,31.2586,31.4545,31.239,31.3468,222606.0
2024-01-04 09:30:00,32.12,32.13,31.26,31.69,502109.0,31.4545,31.4643,30.6123,31.0334,502109.0
2024-01-04 10:00:00,31.7,32.13,31.7,32.13,240020.0,31.0432,31.4643,31.0432,31.4643,240020.0
2024-01-04 10:30:00,32.15,32.34,32.06,32.26,154680.0,31.4839,31.6699,31.3957,31.5916,154680.0
2024-01-04 11:00:00,32.27,32.36,32.11,32.3,92742.0,31.6014,31.6895,31.4447,31.6307,92742.0
2024-01-04 11:30:00,32.31,32.39,32.16,32.21,116104.0,31.6405,31.7189,31.4936,31.5426,116104.0
2024-01-04 12:00:00,32.21,32.25,32.01,32.04,127489.0,31.5426,31.5818,31.3468,31.3761,127489.0
2024-01-04 12:30:00,32.02,32.09,31.83,31.86,90133.0,31.3565,31.4251,31.1705,31.1999,90133.0
2024-01-04 13:00:00,31.85,32.01,31.82,31.82,112019.0,31.1901,31.3468,31.1607,31.1607,112019.0
2024-01-04 13:30:00,31.81,31.99,31.79,31.93,69929.0,31.1509,31.3272,31.1313,31.2684,69929.0
2024-01-04 14:00:00,31.94,31.99,31.83,31.86,63260.0,31.2782,31.3272,31.1705,31.1999,63260.0
2024-01-04 14:30:00,31.84,31.98,31.79,31.96,83127.0,31.1803,31.3174,31.1313,31.2978,83127.0
2024-01-04 15:00:00,31.95,32.01,31.85,31.93,134428.0,31.288,31.3468,31.1901,31.2684,134428.0
2024-01-04 15:30:00,31.93,32.0,31.86,32.0,141531.0,31.2684,31.337,31.1999,31.337,141531.0
2024-01-05 09:30:00,32.02,32.05,31.4,32.0,452229.0,31.3565,31.3859,30.7494,31.337,452229.0
2024-01-05 10:00:00,31.99,33.22,31.97,32.79,604713.0,31.3272,32.5317,31.3076,32.1106,604713.0
2024-01-05 10:30:00,32.8,32.9,32.45,32.48,191899.0,32.1204,32.2183,31.7776,31.807,191899.0
2024-01-05 11:00:00,32.47,32.52,32.08,32.09,198088.0,31.7972,31.8462,31.4153,31.4251,198088.0
2024-01-05 11:30:00,32.15,32.18,31.84,31.9,130036.0,31.4839,31.5132,31.1803,31.239,130036.0
2024-01-05 12:00:00,31.88,31.9,31.63,31.66,141844.0,31.2194,31.239,30.9746,31.004,141844.0
2024-01-05 12:30:00,31.65,31.83,31.56,31.73,116617.0,30.9942,31.1705,30.9061,31.0726,116617.0
2024-01-05 13:00:00,31.72,31.9,31.65,31.9,67299.0,31.0628,31.239,30.9942,31.239,67299.0
2024-01-05 13:30:00,31.9,32.21,31.88,32.21,63848.0,31.239,31.5426,31.2194,31.5426,63848.0
2024-01-05 14:00:00,32.21,32.32,32.06,32.08,98145.0,31.5426,31.6503,31.3957,31.4153,98145.0
2024-01-05 14:30:00,32.07,32.15,31.85,31.87,49906.0,31.4055,31.4839,31.1901,31.2097,49906.0
2024-01-05 15:00:00,31.86,31.98,31.82,31.91,47401.0,31.1999,31.3174,31.1607,31.2488,47401.0
2024-01-05 15:30:00,31.9,32.08,31.89,31.93,148047.0,31.239,31.4153,31.2292,31.2684,148047.0
2024-01-08 09:30:00,30.97,31.7,30.78,31.67,458967.0,30.3283,31.0432,30.1422,31.0138,458967.0
2024-01-08 10:00:00,31.67,31.92,31.53,31.67,367177.0,31.0138,31.2586,30.8767,31.0138,367177.0
2024-01-08 10:30:00,31.69,32.02,31.61,32.0,127673.0,31.0334,31.3565,30.955,31.337,127673.0
2024-01-08 11:00:00,32.02,32.16,31.9,32.06,86395.0,31.3565,31.4936,31.239,31.3957,86395.0
2024-01-08 11:30:00,32.07,32.09,31.89,32.01,60744.0,31.4055,31.4251,31.2292,31.3468,60744.0
2024-01-08 12:00:00,31.99,32.05,31.76,31.79,63845.0,31.3272,31.3859,31.1019,31.1313,63845.0
2024-01-08 12:30:00,31.78,31.79,31.52,31.75,129438.0,31.1215,31.1313,30.8669,31.0921,129438.0
2024-01-08 13:00:00,31.75,31.82,31.68,31.71,64389.0,31.0921,31.1607,31.0236,31.053,64389.0
2024-01-08 13:30:00,31.73,31.86,31.57,31.59,89007.0,31.0726,31.1999,30.9159,30.9355,89007.0
2024-01-08 14:00:00,31.59,31.7,31.54,31.67,81175.0,30.9355,31.0432,30.8865,31.0138,81175.0
2024-01-08 14:30:00,31.67,31.82,31.67,31.79,334068.0,31.0138,31.1607,31.0138,31.1313,334068.0
2024-01-08 15:00:00,31.79,31.8,31.67,31.76,81717.0,31.1313,31.1411,31.0138,31.1019,81717.0
2024-01-08 15:30:00,31.76,31.8,31.67,31.79,132344.0,31.1019,31.1411,31.0138,31.1313,132344.0
2024-01-09 09:30:00,32.06,32.07,30.98,31.07,434583.0,31.3957,31.4055,30.3381,30.4262,434583.0
2024-01-09 10:00:00,31.07,31.07,30.78,30.92,302166.0,30.4262,30.4262,30.1422,30.2793,302166.0
2024-01-09 10:30:00,30.87,31.01,30.63,30.63,180369.0,30.2304,30.3675,29.9953,29.9953,180369.0
2024-01-09 11:00:00,30.63,30.74,30.46,30.62,200288.0,29.9953,30.1031,29.8289,29.9856,200288.0
2024-01-09 11:30:00,30.62,30.89,30.62,30.87,121974.0,29.9856,30.25,29.9856,30.2304,121974.0
2024-01-09 12:00:00,30.87,30.89,30.65,30.7,142898.0,30.2304,30.25,30.0149,30.0639,142898.0
2024-01-09 12:30:00,30.69,30.7,30.55,30.62,176335.0,30.0541,30.0639,29.917,29.9856,176335.0
2024-01-09 13:00:00,30.61,30.73,30.54,30.6,149970.0,29.9758,30.0933,29.9072,29.966,149970.0
2024-01-09 13:30:00,30.61,30.73,30.53,30.7,69823.0,29.9758,30.0933,29.8974,30.0639,69823.0
2024-01-09 14:00:00,30.7,30.72,30.52,30.57,66324.0,30.0639,30.0835,29.8876,29.9366,66324.0
2024-01-09 14:30:00,30.6,30.66,30.53,30.64,63759.0,29.966,30.0247,29.8974,30.0051,63759.0
2024-01-09 15:00:00,30.65,30.76,30.61,30.61,77642.0,30.0149,30.1227,29.9758,29.9758,77642.0
2024-01-09 15:30:00,30.61,30.69,30.49,30.63,248997.0,29.9758,30.0541,29.8582,29.9953,248997.0
2024-01-10 09:30:00,30.57,31.01,30.47,30.51,297046.0,29.9366,30.3675,29.8387,29.8778,297046.0
2024-01-10 10:00:00,30.53,30.54,30.12,30.24,216658.0,29.8974,29.9072,29.4959,29.6134,216658.0
2024-01-10 10:30:00,30.21,30.55,30.21,30.44,113098.0,29.584,29.917,29.584,29.8093,113098.0
2024-01-10 11:00:00,30.44,30.5,30.26,30.35,61829.0,29.8093,29.868,29.633,29.7211,61829.0
2024-01-10 11:30:00,30.36,30.43,30.27,30.39,64526.0,29.7309,29.7995,29.6428,29.7603,64526.0
2024-01-10 12:00:00,30.39,30.51,30.33,30.47,45011.0,29.7603,29.8778,29.7016,29.8387,45011.0
2024-01-10 12:30:00,30.46,30.61,30.4,30.55,38345.0,29.8289,29.9758,29.7701,29.917,38345.0
2024-01-10 13:00:00,30.54,30.57,30.39,30.46,75463.0,29.9072,29.9366,29.7603,29.8289,75463.0
2024-01-10 13:30:00,30.45,30.57,30.4,30.57,31861.0,29.8191,29.9366,29.7701,29.9366,31861.0
2024-01-10 14:00:00,30.59,30.6,30.38,30.53,59669.0,29.9562,29.966,29.7505,29.8974,59669.0
2024-01-10 14:30:00,30.54,30.76,30.54,30.72,128243.0,29.9072,30.1227,29.9072,30.0835,128243.0
2024-01-10 15:00:00,30.72,30.77,30.56,30.66,283552.0,30.0835,30.1324,29.9268,30.0247,283552.0
2024-01-10 15:30:00,30.65,30.71,30.5,30.52,191924.0,30.0149,30.0737,29.868,29.8876,191924.0
2024-01-11 09:30:00,30.51,30.92,30.39,30.51,291881.0,29.8778,30.2793,29.7603,29.8778,291881.0
2024-01-11 10:00:00,30.49,30.49,29.99,30.21,256441.0,29.8582,29.8582,29.3686,29.584,256441.0
2024-01-11 10:30:00,30.21,30.33,29.86,29.87,205462.0,29.584,29.7016,29.2413,29.2511,205462.0
2024-01-11 11:00:00,29.85,29.91,29.32,29.48,318600.0,29.2315,29.2903,28.7125,28.8692,318600.0
2024-01-11 11:30:00,29.5,29.52,29.29,29.37,199910.0,28.8888,28.9083,28.6831,28.7615,199910.0
2024-01-11 12:00:00,29.39,29.55,29.34,29.45,112154.0,28.781,28.9377,28.7321,28.8398,112154.0
2024-01-11 12:30:00,29.44,29.57,29.32,29.48,99166.0,28.83,28.9573,28.7125,28.8692,99166.0
2024-01-11 13:00:00,29.47,29.69,29.44,29.5,119497.0,28.8594,29.0748,28.83,28.8888,119497.0
2024-01-11 13:30:00,29.52,29.63,29.43,29.63,67335.0,28.9083,29.0161,28.8202,29.0161,67335.0
2024-01-11 14:00:00,29.67,29.92,29.63,29.9,109779.0,29.0552,29.3001,29.0161,29.2805,109779.0
2024-01-11 14:30:00,29.89,30.1,29.81,30.07,150280.0,29.2707,29.4763,29.1923,29.4469,150280.0
2024-01-11 15:00:00,30.08,30.11,29.83,29.92,92360.0,29.4567,29.4861,29.2119,29.3001,92360.0
2024-01-11 15:30:00,29.93,30.07,29.89,30.05,168551.0,29.3099,29.4469,29.2707,29.4274,168551.0
2024-01-12 09:30:00,31.79,32.8,31.75,32.11,814269.0,31.1313,32.1204,31.0921,31.4447,814269.0
2024-01-12 10:00:00,32.1,32.55,31.94,32.3,501425.0,31.4349,31.8756,31.2782,31.6307,501425.0
2024-01-12 10:30:00,32.32,32.46,31.78,31.93,244462.0,31.6503,31.7874,31.1215,31.2684,244462.0
2024-01-12 11:00:00,31.91,32.26,31.8,32.22,161061.0,31.2488,31.5916,31.1411,31.5524,161061.0
2024-01-12 11:30:00,32.22,32.24,31.74,31.75,140041.0,31.5524,31.572,31.0823,31.0921,140041.0
2024-01-12 12:00:00,31.75,31.76,31.48,31.57,141517.0,31.0921,31.1019,30.8277,30.9159,141517.0
2024-01-12 12:30:00,31.56,31.71,31.42,31.67,124876.0,30.9061,31.053,30.769,31.0138,124876.0
2024-01-12 13:00:00,31.67,31.94,31.65,31.85,134710.0,31.0138,31.2782,30.9942,31.1901,134710.0
2024-01-12 13:30:00,31.84,31.91,31.75,31.87,164208.0,31.1803,31.2488,31.0921,31.2097,164208.0
2024-01-12 14:00:00,31.85,31.93,31.81,31.83,104904.0,31.1901,31.2684,31.1509,31.1705,104904.0
2024-01-12 14:30:00,31.84,31.85,31.64,31.7,80064.0,31.1803,31.1901,30.9844,31.0432,80064.0
2024-01-12 15:00:00,31.7,31.7,31.54,31.63,75993.0,31.0432,31.0432,30.8865,30.9746,75993.0
2024-01-12 15:30:00,31.64,31.78,31.61,31.72,164990.0,30.9844,31.1215,30.955,31.0628,164990.0
2024-01-16 09:30:00,30.75,30.82,29.77,29.95,667957.0,30.1129,30.1814,29.1532,29.3294,667957.0
2024-01-16 10:00:00,29.98,30.15,29.86,29.9,313890.0,29.3588,29.5253,29.2413,29.2805,313890.0
2024-01-16 10:30:00,29.9,30.22,29.84,30.15,333465.0,29.2805,29.5938,29.2217,29.5253,333465.0
2024-01-16 11:00:00,30.13,30.13,29.64,29.78,405332.0,29.5057,29.5057,29.0259,29.163,405332.0
2024-01-16 11:30:00,29.79,29.87,29.49,29.51,247788.0,29.1728,29.2511,28.879,28.8986,247788.0
2024-01-16 12:00:00,29.5,29.53,29.09,29.16,438563.0,28.8888,28.9181,28.4873,28.5558,438563.0
2024-01-16 12:30:00,29.15,29.38,29.08,29.1,156859.0,28.546,28.7712,28.4775,28.497,156859.0
2024-01-16 13:00:00,29.11,29.2,29.0,29.13,144272.0,28.5068,28.595,28.3991,28.5264,144272.0
2024-01-16 13:30:00,29.14,29.19,28.79,28.94,155157.0,28.5362,28.5852,28.1935,28.3404,155157.0
2024-01-16 14:00:00,28.93,29.15,28.93,29.13,129354.0,28.3306,28.546,28.3306,28.5264,129354.0
2024-01-16 14:30:00,29.13,29.18,28.99,29.1,99308.0,28.5264,28.5754,28.3893,28.497,99308.0
2024-01-16 15:00:00,29.11,29.13,28.93,28.99,118991.0,28.5068,28.5264,28.3306,28.3893,118991.0
2024-01-16 15:30:00,28.99,29.01,28.83,28.93,307847.0,28.3893,28.4089,28.2326,28.3306,307847.0
2024-01-17 09:30:00,28.02,28.02,27.2,27.25,1184007.0,27.4394,27.4394,26.6364,26.6854,1184007.0
2024-01-17 10:00:00,27.23,27.63,27.15,27.44,342839.0,26.6658,27.0575,26.5875,26.8714,342839.0
2024-01-17 10:30:00,27.43,27.61,27.26,27.34,194918.0,26.8617,27.0379,26.6952,26.7735,194918.0
2024-01-17 11:00:00,27.32,27.4,27.17,27.17,251761.0,26.7539,26.8323,26.607,26.607,251761.0
2024-01-17 11:30:00,27.18,27.3,26.98,27.05,369295.0,26.6168,26.7343,26.421,26.4895,369295.0
2024-01-17 12:00:00,27.04,27.22,27.02,27.04,120143.0,26.4797,26.656,26.4601,26.4797,120143.0
2024-01-17 12:30:00,27.04,27.37,27.03,27.27,113368.0,26.4797,26.8029,26.4699,26.705,113368.0
2024-01-17 13:00:00,27.28,27.32,27.1,27.17,137417.0,26.7148,26.7539,26.5385,26.607,137417.0
2024-01-17 13:30:00,27.17,27.23,27.01,27.19,90546.0,26.607,26.6658,26.4504,26.6266,90546.0
2024-01-17 14:00:00,27.19,27.43,27.18,27.26,153036.0,26.6266,26.8617,26.6168,26.6952,153036.0
2024-01-17 14:30:00,27.26,27.29,27.17,27.19,124598.0,26.6952,26.7246,26.607,26.6266,124598.0
2024-01-17 15:00:00,27.19,27.25,27.08,27.12,246152.0,26.6266,26.6854,26.5189,26.5581,246152.0
2024-01-17 15:30:00,27.11,27.29,27.11,27.12,229939.0,26.5483,26.7246,26.5483,26.5581,229939.0
2024-01-18 09:30:00,27.61,27.62,27.03,27.27,489201.0,27.0379,27.0477,26.4699,26.705,489201.0
2024-01-18 10:00:00,27.25,27.34,27.04,27.32,238822.0,26.6854,26.7735,26.4797,26.7539,238822.0
2024-01-18 10:30:00,27.31,27.45,27.04,27.08,275073.0,26.7441,26.8812,26.4797,26.5189,275073.0
2024-01-18 11:00:00,27.08,27.26,26.99,27.25,159883.0,26.5189,26.6952,26.4308,26.6854,159883.0
2024-01-18 11:30:00,27.25,27.25,26.94,27.05,229559.0,26.6854,26.6854,26.3818,26.4895,229559.0
2024-01-18 12:00:00,27.04,27.09,26.91,27.06,140298.0,26.4797,26.5287,26.3524,26.4993,140298.0
2024-01-18 12:30:00,27.04,27.15,26.99,27.1,86785.0,26.4797,26.5875,26.4308,26.5385,86785.0
2024-01-18 13:00:00,27.1,27.1,26.91,27.01,158966.0,26.5385,26.5385,26.3524,26.4504,158966.0
2024-01-18 13:30:00,27.01,27.29,27.0,27.2,133004.0,26.4504,26.7246,26.4406,26.6364,133004.0
2024-01-18 14:00:00,27.19,27.2,27.07,27.17,77637.0,26.6266,26.6364,26.5091,26.607,77637.0
2024-01-18 14:30:00,27.18,27.21,27.12,27.18,99428.0,26.6168,26.6462,26.5581,26.6168,99428.0
2024-01-18 15:00:00,27.18,27.2,27.11,27.16,85581.0,26.6168,26.6364,26.5483,26.5972,85581.0
2024-01-18 15:30:00,27.18,27.31,27.17,27.29,161016.0,26.6168,26.7441,26.607,26.7246,161016.0
2024-01-19 09:30:00,27.72,27.72,26.82,27.3,414719.0,27.1456,27.1456,26.2643,26.7343,414719.0
2024-01-19 10:00:00,27.32,27.5,26.81,26.96,354864.0,26.7539,26.9302,26.2545,26.4014,354864.0
2024-01-19 10:30:00,26.95,27.04,26.72,27.04,224884.0,26.3916,26.4797,26.1664,26.4797,224884.0
2024-01-19 11:00:00,27.03,27.24,26.94,27.0,214096.0,26.4699,26.6756,26.3818,26.4406,214096.0
2024-01-19 11:30:00,27.0,27.03,26.8,26.94,173625.0,26.4406,26.4699,26.2447,26.3818,173625.0
2024-01-19 12:00:00,26.93,27.14,26.85,27.12,174593.0,26.372,26.5777,26.2937,26.5581,174593.0
2024-01-19 12:30:00,27.12,27.32,27.11,27.28,246840.0,26.5581,26.7539,26.5483,26.7148,246840.0
2024-01-19 13:00:00,27.3,27.32,27.12,27.16,89293.0,26.7343,26.7539,26.5581,26.5972,89293.0
2024-01-19 13:30:00,27.17,27.18,27.05,27.13,108558.0,26.607,26.6168,26.4895,26.5679,108558.0
2024-01-19 14:00:00,27.14,27.38,27.14,27.34,117073.0,26.5777,26.8127,26.5777,26.7735,117073.0
2024-01-19 14:30:00,27.35,27.39,27.28,27.36,124532.0,26.7833,26.8225,26.7148,26.7931,124532.0
2024-01-19 15:00:00,27.35,27.45,27.29,27.41,140007.0,26.7833,26.8812,26.7246,26.8421,140007.0
2024-01-19 15:30:00,27.41,27.49,27.37,27.43,234719.0,26.8421,26.9204,26.8029,26.8617,234719.0
2024-01-22 09:30:00,26.77,27.28,26.54,27.2,451461.0,26.2153,26.7148,25.9901,26.6364,451461.0
2024-01-22 10:00:00,27.19,27.52,27.1,27.38,217514.0,26.6266,26.9498,26.5385,26.8127,217514.0
2024-01-22 10:30:00,27.39,27.39,27.11,27.16,166203.0,26.8225,26.8225,26.5483,26.5972,166203.0
2024-01-22 11:00:00,27.17,27.22,27.04,27.15,104969.0,26.607,26.656,26.4797,26.5875,104969.0
2024-01-22 11:30:00,27.15,27.24,27.05,27.23,91058.0,26.5875,26.6756,26.4895,26.6658,91058.0
2024-01-22 12:00:00,27.22,27.38,27.1,27.3,65021.0,26.656,26.8127,26.5385,26.7343,65021.0
2024-01-22 12:30:00,27.31,27.35,27.22,27.25,57199.0,26.7441,26.7833,26.656,26.6854,57199.0
2024-01-22 13:00:00,27.26,27.3,27.09,27.11,44118.0,26.6952,26.7343,26.5287,26.5483,44118.0
2024-01-22 13:30:00,27.13,27.33,27.09,27.31,37850.0,26.5679,26.7637,26.5287,26.7441,37850.0
2024-01-22 14:00:00,27.31,27.31,27.15,27.24,43971.0,26.7441,26.7441,26.5875,26.6756,43971.0
2024-01-22 14:30:00,27.24,27.32,27.19,27.31,74485.0,26.6756,26.7539,26.6266,26.7441,74485.0
2024-01-22 15:00:00,27.31,27.38,27.19,27.34,65003.0,26.7441,26.8127,26.6266,26.7735,65003.0
2024-01-22 15:30:00,27.33,27.36,27.26,27.27,160703.0,26.7637,26.7931,26.6952,26.705,160703.0
2024-01-23 09:30:00,27.63,27.88,27.49,27.74,425377.0,27.0575,27.3023,26.9204,27.1652,425377.0
2024-01-23 10:00:00,27.73,28.0,27.72,27.92,246253.0,27.1554,27.4198,27.1456,27.3415,246253.0
2024-01-23 10:30:00,27.92,27.93,27.62,27.63,185528.0,27.3415,27.3513,27.0477,27.0575,185528.0
2024-01-23 11:00:00,27.63,27.7,27.53,27.59,107762.0,27.0575,27.1261,26.9596,27.0183,107762.0
2024-01-23 11:30:00,27.61,27.75,27.51,27.73,61272.0,27.0379,27.175,26.94,27.1554,61272.0
2024-01-23 12:00:00,27.74,27.79,27.65,27.67,44852.0,27.1652,27.2142,27.0771,27.0967,44852.0
2024-01-23 12:30:00,27.67,27.73,27.6,27.73,51607.0,27.0967,27.1554,27.0281,27.1554,51607.0
2024-01-23 13:00:00,27.73,27.8,27.69,27.8,55824.0,27.1554,27.224,27.1163,27.224,55824.0
2024-01-23 13:30:00,27.81,27.88,27.76,27.87,35093.0,27.2338,27.3023,27.1848,27.2925,35093.0
2024-01-23 14:00:00,27.88,28.16,27.87,28.1,144622.0,27.3023,27.5765,27.2925,27.5178,144622.0
2024-01-23 14:30:00,28.12,28.34,28.12,28.29,228272.0,27.5374,27.7528,27.5374,27.7038,228272.0
2024-01-23 15:00:00,28.29,28.4,28.22,28.4,140421.0,27.7038,27.8116,27.6353,27.8116,140421.0
2024-01-23 15:30:00,28.4,28.54,28.33,28.5,258588.0,27.8116,27.9487,27.743,27.9095,258588.0
2024-01-24 09:30:00,29.53,30.12,28.35,28.43,782140.0,28.9181,29.4959,27.7626,27.8409,782140.0
2024-01-24 10:00:00,28.44,28.52,28.04,28.08,397467.0,27.8507,27.9291,27.459,27.4982,397467.0
2024-01-24 10:30:00,28.09,28.18,27.77,27.84,351809.0,27.508,27.5961,27.1946,27.2632,351809.0
2024-01-24 11:00:00,27.83,27.91,27.65,27.76,203738.0,27.2534,27.3317,27.0771,27.1848,203738.0
2024-01-24 11:30:00,27.76,27.86,27.66,27.84,122958.0,27.1848,27.2827,27.0869,27.2632,122958.0
2024-01-24 12:00:00,27.86,28.07,27.85,28.01,192849.0,27.2827,27.4884,27.2729,27.4296,192849.0
2024-01-24 12:30:00,27.99,28.05,27.88,28.02,95322.0,27.41,27.4688,27.3023,27.4394,95322.0
2024-01-24 13:00:00,28.03,28.04,27.67,27.71,252503.0,27.4492,27.459,27.0967,27.1358,252503.0
2024-01-24 13:30:00,27.71,27.72,27.54,27.63,134744.0,27.1358,27.1456,26.9694,27.0575,134744.0
2024-01-24 14:00:00,27.64,27.64,27.45,27.56,155520.0,27.0673,27.0673,26.8812,26.989,155520.0
2024-01-24 14:30:00,27.57,27.67,27.46,27.64,89970.0,26.9987,27.0967,26.891,27.0673,89970.0
2024-01-24 15:00:00,27.63,27.71,27.47,27.52,82821.0,27.0575,27.1358,26.9008,26.9498,82821.0
2024-01-24 15:30:00,27.51,27.6,27.41,27.41,207303.0,26.94,27.0281,26.8421,26.8421,207303.0
2024-01-25 09:30:00,28.37,28.6,28.13,28.58,458826.0,27.7822,28.0074,27.5471,27.9878,458826.0
2024-01-25 10:00:00,28.61,28.72,28.22,28.22,188681.0,28.0172,28.1249,27.6353,27.6353,188681.0
2024-01-25 10:30:00,28.25,28.47,28.06,28.44,156046.0,27.6647,27.8801,27.4786,27.8507,156046.0
2024-01-25 11:00:00,28.42,28.5,28.23,28.32,78498.0,27.8311,27.9095,27.6451,27.7332,78498.0
2024-01-25 11:30:00,28.31,28.36,28.17,28.26,47848.0,27.7234,27.7724,27.5863,27.6745,47848.0
2024-01-25 12:00:00,28.27,28.32,28.1,28.22,70498.0,27.6842,27.7332,27.5178,27.6353,70498.0
2024-01-25 12:30:00,28.2,28.2,28.0,28.11,88906.0,27.6157,27.6157,27.4198,27.5276,88906.0
2024-01-25 13:00:00,28.13,28.37,28.09,28.34,71451.0,27.5471,27.7822,27.508,27.7528,71451.0
2024-01-25 13:30:00,28.37,28.37,28.2,28.23,67963.0,27.7822,27.7822,27.6157,27.6451,67963.0
2024-01-25 14:00:00,28.22,28.44,28.16,28.43,91887.0,27.6353,27.8507,27.5765,27.8409,91887.0
2024-01-25 14:30:00,28.44,28.5,28.35,28.47,68614.0,27.8507,27.9095,27.7626,27.8801,68614.0
2024-01-25 15:00:00,28.47,28.48,28.3,28.36,65352.0,27.8801,27.8899,27.7136,27.7724,65352.0
2024-01-25 15:30:00,28.37,28.49,28.36,28.47,122226.0,27.7822,27.8997,27.7724,27.8801,122226.0
2024-01-26 09:30:00,28.42,28.91,28.38,28.65,336815.0,27.8311,28.311,27.792,28.0564,336815.0
2024-01-26 10:00:00,28.63,28.66,28.4,28.57,160860.0,28.0368,28.0662,27.8116,27.978,160860.0
2024-01-26 10:30:00,28.57,28.63,28.39,28.41,112348.0,27.978,28.0368,27.8018,27.8213,112348.0
2024-01-26 11:00:00,28.41,28.41,28.15,28.24,137269.0,27.8213,27.8213,27.5667,27.6549,137269.0
2024-01-26 11:30:00,28.24,28.37,28.23,28.28,54527.0,27.6549,27.7822,27.6451,27.694,54527.0
2024-01-26 12:00:00,28.28,28.28,28.14,28.18,55236.0,27.694,27.694,27.5569,27.5961,55236.0
2024-01-26 12:30:00,28.18,28.18,28.04,28.07,57907.0,27.5961,27.5961,27.459,27.4884,57907.0
2024-01-26 13:00:00,28.07,28.24,28.06,28.22,59702.0,27.4884,27.6549,27.4786,27.6353,59702.0
2024-01-26 13:30:00,28.23,28.33,28.16,28.22,54641.0,27.6451,27.743,27.5765,27.6353,54641.0
2024-01-26 14:00:00,28.21,28.25,28.13,28.14,50245.0,27.6255,27.6647,27.5471,27.5569,50245.0
2024-01-26 14:30:00,28.15,28.3,28.11,28.21,87946.0,27.5667,27.7136,27.5276,27.6255,87946.0
2024-01-26 15:00:00,28.22,28.3,28.16,28.24,61835.0,27.6353,27.7136,27.5765,27.6549,61835.0
2024-01-26 15:30:00,28.23,28.26,28.12,28.14,141014.0,27.6451,27.6745,27.5374,27.5569,141014.0
2024-01-29 09:30:00,28.7,28.74,27.71,27.91,425047.0,28.1053,28.1445,27.1358,27.3317,425047.0
2024-01-29 10:00:00,27.9,28.02,27.7,27.81,140147.0,27.3219,27.4394,27.1261,27.2338,140147.0
2024-01-29 10:30:00,27.82,28.04,27.76,27.94,158579.0,27.2436,27.459,27.1848,27.3611,158579.0
2024-01-29 11:00:00,27.94,28.12,27.89,28.06,100409.0,27.3611,27.5374,27.3121,27.4786,100409.0
2024-01-29 11:30:00,28.05,28.22,28.03,28.19,76634.0,27.4688,27.6353,27.4492,27.6059,76634.0
2024-01-29 12:00:00,28.21,28.33,28.16,28.29,70031.0,27.6255,27.743,27.5765,27.7038,70031.0
2024-01-29 12:30:00,28.31,28.39,28.24,28.3,96185.0,27.7234,27.8018,27.6549,27.7136,96185.0
2024-01-29 13:00:00,28.29,28.29,28.12,28.16,69376.0,27.7038,27.7038,27.5374,27.5765,69376.0
2024-01-29 13:30:00,28.2,28.22,28.11,28.12,48562.0,27.6157,27.6353,27.5276,27.5374,48562.0
2024-01-29 14:00:00,28.13,28.31,28.09,28.26,131525.0,27.5471,27.7234,27.508,27.6745,131525.0
2024-01-29 14:30:00,28.24,28.27,28.16,28.16,84420.0,27.6549,27.6842,27.5765,27.5765,84420.0
2024-01-29 15:00:00,28.16,28.73,28.16,28.67,333170.0,27.5765,28.1347,27.5765,28.076,333170.0
2024-01-29 15:30:00,28.68,28.72,28.61,28.7,277958.0,28.0858,28.1249,28.0172,28.1053,277958.0
2024-01-30 09:30:00,28.97,29.16,28.66,28.96,359037.0,28.3697,28.5558,28.0662,28.3599,359037.0
2024-01-30 10:00:00,28.98,29.1,27.95,28.04,403489.0,28.3795,28.497,27.3709,27.459,403489.0
2024-01-30 10:30:00,28.05,28.15,27.92,28.12,133285.0,27.4688,27.5667,27.3415,27.5374,133285.0
2024-01-30 11:00:00,28.12,28.23,28.07,28.22,104659.0,27.5374,27.6451,27.4884,27.6353,104659.0
2024-01-30 11:30:00,28.23,28.51,28.21,28.49,98118.0,27.6451,27.9193,27.6255,27.8997,98118.0
2024-01-30 12:00:00,28.51,28.51,28.4,28.44,66161.0,27.9193,27.9193,27.8116,27.8507,66161.0
2024-01-30 12:30:00,28.43,28.44,28.28,28.32,51966.0,27.8409,27.8507,27.694,27.7332,51966.0
2024-01-30 13:00:00,28.29,28.29,28.09,28.15,111647.0,27.7038,27.7038,27.508,27.5667,111647.0
2024-01-30 13:30:00,28.15,28.22,28.06,28.18,74032.0,27.5667,27.6353,27.4786,27.5961,74032.0
2024-01-30 14:00:00,28.2,28.34,28.16,28.32,63001.0,27.6157,27.7528,27.5765,27.7332,63001.0
2024-01-30 14:30:00,28.34,28.46,28.3,28.32,40330.0,27.7528,27.8703,27.7136,27.7332,40330.0
2024-01-30 15:00:00,28.31,28.36,28.29,28.32,35024.0,27.7234,27.7724,27.7038,27.7332,35024.0
2024-01-30 15:30:00,28.33,28.33,28.17,28.28,145390.0,27.743,27.743,27.5863,27.694,145390.0
2024-01-31 09:30:00,28.53,29.32,28.42,29.24,595634.0,27.9389,28.7125,27.8311,28.6341,595634.0
2024-01-31 10:00:00,29.25,29.5,29.11,29.22,365820.0,28.6439,28.8888,28.5068,28.6146,365820.0
2024-01-31 10:30:00,29.22,29.41,29.19,29.35,129548.0,28.6146,28.8006,28.5852,28.7419,129548.0
2024-01-31 11:00:00,29.36,29.42,28.88,28.95,204826.0,28.7517,28.8104,28.2816,28.3502,204826.0
2024-01-31 11:30:00,28.94,28.94,28.59,28.78,185119.0,28.3404,28.3404,27.9976,28.1837,185119.0
2024-01-31 12:00:00,28.78,28.82,28.66,28.82,96599.0,28.1837,28.2228,28.0662,28.2228,96599.0
2024-01-31 12:30:00,28.82,28.86,28.72,28.84,111927.0,28.2228,28.262,28.1249,28.2424,111927.0
2024-01-31 13:00:00,28.82,28.96,28.8,28.9,154114.0,28.2228,28.3599,28.2033,28.3012,154114.0
2024-01-31 13:30:00,28.91,28.97,28.79,28.97,70932.0,28.311,28.3697,28.1935,28.3697,70932.0
2024-01-31 14:00:00,28.96,29.05,28.47,28.57,388324.0,28.3599,28.4481,27.8801,27.978,388324.0
2024-01-31 14:30:00,28.6,29.37,28.49,28.77,397763.0,28.0074,28.7615,27.8997,28.1739,397763.0
2024-01-31 15:00:00,28.78,28.83,27.71,28.13,501410.0,28.1837,28.2326,27.1358,27.5471,501410.0
2024-01-31 15:30:00,28.12,28.15,27.85,27.85,400498.0,27.5374,27.5667,27.2729,27.2729,400498.0
2024-02-01 09:30:00,28.54,29.21,28.46,29.17,660222.0,27.9487,28.6048,27.8703,28.5656,660222.0
2024-02-01 10:00:00,29.08,29.2,28.65,28.82,245172.0,28.4775,28.595,28.0564,28.2228,245172.0
2024-02-01 10:30:00,28.82,29.08,28.75,28.99,193984.0,28.2228,28.4775,28.1543,28.3893,193984.0
2024-02-01 11:00:00,29.01,29.72,29.01,29.67,393464.0,28.4089,29.1042,28.4089,29.0552,393464.0
2024-02-01 11:30:00,29.68,30.21,29.66,29.89,491875.0,29.065,29.584,29.0454,29.2707,491875.0
2024-02-01 12:00:00,29.9,30.07,29.75,29.84,249664.0,29.2805,29.4469,29.1336,29.2217,249664.0
2024-02-01 12:30:00,29.85,29.93,29.46,29.6,243356.0,29.2315,29.3099,28.8496,28.9867,243356.0
2024-02-01 13:00:00,29.6,29.73,29.52,29.64,161770.0,28.9867,29.114,28.9083,29.0259,161770.0
2024-02-01 13:30:00,29.64,29.95,29.64,29.88,139534.0,29.0259,29.3294,29.0259,29.2609,139534.0
2024-02-01 14:00:00,29.9,29.96,29.62,29.63,96683.0,29.2805,29.3392,29.0063,29.0161,96683.0
2024-02-01 14:30:00,29.65,29.79,29.54,29.73,99415.0,29.0357,29.1728,28.9279,29.114,99415.0
2024-02-01 15:00:00,29.74,29.96,29.7,29.96,100277.0,29.1238,29.3392,29.0846,29.3392,100277.0
2024-02-01 15:30:00,29.95,30.07,29.91,29.97,306215.0,29.3294,29.4469,29.2903,29.349,306215.0
2024-02-02 09:30:00,28.32,28.33,27.26,27.92,1186282.0,27.7332,27.743,26.6952,27.3415,1186282.0
2024-02-02 10:00:00,27.88,27.9,27.41,27.6,382656.0,27.3023,27.3219,26.8421,27.0281,382656.0
2024-02-02 10:30:00,27.62,27.95,27.51,27.81,320976.0,27.0477,27.3709,26.94,27.2338,320976.0
2024-02-02 11:00:00,27.82,27.88,27.35,27.35,377470.0,27.2436,27.3023,26.7833,26.7833,377470.0
2024-02-02 11:30:00,27.37,27.38,27.23,27.28,295225.0,26.8029,26.8127,26.6658,26.7148,295225.0
2024-02-02 12:00:00,27.28,27.45,27.26,27.41,137723.0,26.7148,26.8812,26.6952,26.8421,137723.0
2024-02-02 12:30:00,27.43,27.52,27.24,27.34,187581.0,26.8617,26.9498,26.6756,26.7735,187581.0
2024-02-02 13:00:00,27.36,27.58,27.3,27.46,156148.0,26.7931,27.0085,26.7343,26.891,156148.0
2024-02-02 13:30:00,27.46,27.7,27.42,27.53,158242.0,26.891,27.1261,26.8519,26.9596,158242.0
2024-02-02 14:00:00,27.54,27.61,27.42,27.58,68218.0,26.9694,27.0379,26.8519,27.0085,68218.0
2024-02-02 14:30:00,27.58,27.77,27.56,27.74,190571.0,27.0085,27.1946,26.989,27.1652,190571.0
2024-02-02 15:00:00,27.74,28.0,27.71,27.99,213673.0,27.1652,27.4198,27.1358,27.41,213673.0
2024-02-02 15:30:00,27.99,28.03,27.77,27.92,399103.0,27.41,27.4492,27.1946,27.3415,399103.0
2024-02-05 09:30:00,26.85,27.17,26.68,27.13,585971.0,26.2937,26.607,26.1272,26.5679,585971.0
2024-02-05 10:00:00,26.98,27.07,26.33,26.57,503050.0,26.421,26.5091,25.7844,26.0195,503050.0
2024-02-05 10:30:00,26.54,26.71,26.32,26.44,331783.0,25.9901,26.1566,25.7746,25.8922,331783.0
2024-02-05 11:00:00,26.45,26.54,26.32,26.41,169540.0,25.902,25.9901,25.7746,25.8628,169540.0
2024-02-05 11:30:00,26.4,26.57,26.38,26.5,152811.0,25.853,26.0195,25.8334,25.9509,152811.0
2024-02-05 12:00:00,26.52,26.64,26.46,26.54,143601.0,25.9705,26.088,25.9117,25.9901,143601.0
2024-02-05 12:30:00,26.57,26.75,26.51,26.7,78210.0,26.0195,26.1957,25.9607,26.1468,78210.0
2024-02-05 13:00:00,26.71,26.75,26.62,26.71,58013.0,26.1566,26.1957,26.0684,26.1566,58013.0
2024-02-05 13:30:00,26.69,26.85,26.69,26.75,85674.0,26.137,26.2937,26.137,26.1957,85674.0
2024-02-05 14:00:00,26.74,26.78,26.67,26.71,80654.0,26.1859,26.2251,26.1174,26.1566,80654.0
2024-02-05 14:30:00,26.71,26.85,26.68,26.7,103935.0,26.1566,26.2937,26.1272,26.1468,103935.0
2024-02-05 15:00:00,26.71,26.72,26.52,26.71,101957.0,26.1566,26.1664,25.9705,26.1566,101957.0
2024-02-05 15:30:00,26.72,26.76,26.56,26.61,195863.0,26.1664,26.2055,26.0097,26.0586,195863.0
2024-02-06 09:30:00,26.82,27.02,26.58,26.85,295011.0,26.2643,26.4601,26.0293,26.2937,295011.0
2024-02-06 10:00:00,26.85,27.13,26.7,27.02,201162.0,26.2937,26.5679,26.1468,26.4601,201162.0
2024-02-06 10:30:00,26.99,27.16,26.88,27.03,150325.0,26.4308,26.5972,26.323,26.4699,150325.0
2024-02-06 11:00:00,27.06,27.09,26.92,27.02,78185.0,26.4993,26.5287,26.3622,26.4601,78185.0
2024-02-06 11:30:00,27.04,27.16,27.03,27.05,185595.0,26.4797,26.5972,26.4699,26.4895,185595.0
2024-02-06 12:00:00,27.05,27.15,26.96,27.11,181551.0,26.4895,26.5875,26.4014,26.5483,181551.0
2024-02-06 12:30:00,27.1,27.28,27.09,27.17,57452.0,26.5385,26.7148,26.5287,26.607,57452.0
2024-02-06 13:00:00,27.18,27.28,27.08,27.14,50154.0,26.6168,26.7148,26.5189,26.5777,50154.0
2024-02-06 13:30:00,27.15,27.36,27.14,27.34,57119.0,26.5875,26.7931,26.5777,26.7735,57119.0
2024-02-06 14:00:00,27.36,27.37,27.18,27.23,57269.0,26.7931,26.8029,26.6168,26.6658,57269.0
2024-02-06 14:30:00,27.23,27.28,27.17,27.23,46203.0,26.6658,26.7148,26.607,26.6658,46203.0
2024-02-06 15:00:00,27.24,27.3,27.16,27.2,61141.0,26.6756,26.7343,26.5972,26.6364,61141.0
2024-02-06 15:30:00,27.2,27.3,27.16,27.26,117543.0,26.6364,26.7343,26.5972,26.6952,117543.0
2024-02-07 09:30:00,27.16,27.33,26.84,27.13,240010.0,26.5972,26.7637,26.2839,26.5679,240010.0
2024-02-07 10:00:00,27.13,27.14,26.74,26.95,134014.0,26.5679,26.5777,26.1859,26.3916,134014.0
2024-02-07 10:30:00,26.99,27.05,26.84,26.86,102319.0,26.4308,26.4895,26.2839,26.3035,102319.0
2024-02-07 11:00:00,26.86,26.92,26.72,26.73,74601.0,26.3035,26.3622,26.1664,26.1762,74601.0
2024-02-07 11:30:00,26.75,26.85,26.63,26.74,121567.0,26.1957,26.2937,26.0782,26.1859,121567.0
2024-02-07 12:00:00,26.73,26.74,26.61,26.65,215321.0,26.1762,26.1859,26.0586,26.0978,215321.0
2024-02-07 12:30:00,26.66,26.81,26.65,26.75,69289.0,26.1076,26.2545,26.0978,26.1957,69289.0
2024-02-07 13:00:00,26.77,26.9,26.7,26.76,57320.0,26.2153,26.3426,26.1468,26.2055,57320.0
2024-02-07 13:30:00,26.8,26.81,26.66,26.75,40088.0,26.2447,26.2545,26.1076,26.1957,40088.0
2024-02-07 14:00:00,26.74,26.76,26.69,26.73,40522.0,26.1859,26.2055,26.137,26.1762,40522.0
2024-02-07 14:30:00,26.73,26.89,26.71,26.85,30911.0,26.1762,26.3328,26.1566,26.2937,30911.0
2024-02-07 15:00:00,26.83,26.85,26.77,26.84,60775.0,26.2741,26.2937,26.2153,26.2839,60775.0
2024-02-07 15:30:00,26.85,26.88,26.75,26.76,146469.0,26.2937,26.323,26.1957,26.2055,146469.0
2024-02-08 09:30:00,26.45,26.73,26.22,26.41,349094.0,25.902,26.1762,25.6767,25.8628,349094.0
2024-02-08 10:00:00,26.43,26.52,26.3,26.4,97151.0,25.8824,25.9705,25.7551,25.853,97151.0
2024-02-08 10:30:00,26.4,26.48,26.33,26.46,77594.0,25.853,25.9313,25.7844,25.9117,77594.0
2024-02-08 11:00:00,26.46,26.46,26.21,26.24,92752.0,25.9117,25.9117,25.6669,25.6963,92752.0
2024-02-08 11:30:00,26.25,26.35,26.18,26.34,80413.0,25.7061,25.804,25.6376,25.7942,80413.0
2024-02-08 12:00:00,26.35,26.36,26.22,26.25,60539.0,25.804,25.8138,25.6767,25.7061,60539.0
2024-02-08 12:30:00,26.24,26.4,26.23,26.35,42202.0,25.6963,25.853,25.6865,25.804,42202.0
2024-02-08 13:00:00,26.35,26.66,26.33,26.43,115371.0,25.804,26.1076,25.7844,25.8824,115371.0
2024-02-08 13:30:00,26.44,26.47,26.37,26.41,48543.0,25.8922,25.9215,25.8236,25.8628,48543.0
2024-02-08 14:00:00,26.42,26.53,26.41,26.48,37870.0,25.8726,25.9803,25.8628,25.9313,37870.0
2024-02-08 14:30:00,26.48,26.52,26.41,26.47,52985.0,25.9313,25.9705,25.8628,25.9215,52985.0
2024-02-08 15:00:00,26.47,26.51,26.39,26.41,42332.0,25.9215,25.9607,25.8432,25.8628,42332.0
2024-02-08 15:30:00,26.41,26.47,26.38,26.43,186929.0,25.8628,25.9215,25.8334,25.8824,186929.0
2024-02-09 09:30:00,26.21,26.21,25.84,25.97,522716.0,25.6669,25.6669,25.3046,25.4319,522716.0
2024-02-09 10:00:00,25.95,26.05,25.48,25.58,399586.0,25.4123,25.5102,24.9521,25.05,399586.0
2024-02-09 10:30:00,25.56,25.63,25.4,25.52,232750.0,25.0304,25.0989,24.8737,24.9912,232750.0
2024-02-09 11:00:00,25.5,25.63,25.42,25.61,164579.0,24.9716,25.0989,24.8933,25.0794,164579.0
2024-02-09 11:30:00,25.6,25.61,25.48,25.58,91265.0,25.0696,25.0794,24.9521,25.05,91265.0
2024-02-09 12:00:00,25.58,25.69,25.51,25.56,117597.0,25.05,25.1577,24.9814,25.0304,117597.0
2024-02-09 12:30:00,25.55,25.65,25.53,25.65,69411.0,25.0206,25.1185,25.001,25.1185,69411.0
2024-02-09 13:00:00,25.66,25.79,25.65,25.72,100679.0,25.1283,25.2556,25.1185,25.1871,100679.0
2024-02-09 13:30:00,25.72,25.85,25.69,25.8,61725.0,25.1871,25.3144,25.1577,25.2654,61725.0
2024-02-09 14:00:00,25.79,26.06,25.79,25.92,153692.0,25.2556,25.52,25.2556,25.3829,153692.0
2024-02-09 14:30:00,25.91,25.91,25.73,25.76,81284.0,25.3731,25.3731,25.1969,25.2263,81284.0
2024-02-09 15:00:00,25.76,25.85,25.7,25.82,99811.0,25.2263,25.3144,25.1675,25.285,99811.0
2024-02-09 15:30:00,25.82,25.82,25.69,25.79,233448.0,25.285,25.285,25.1577,25.2556,233448.0
2024-02-12 09:30:00,25.61,26.06,25.54,25.95,331564.0,25.0794,25.52,25.0108,25.4123,331564.0
2024-02-12 10:00:00,25.97,26.19,25.86,26.11,254207.0,25.4319,25.6473,25.3242,25.569,254207.0
2024-02-12 10:30:00,26.11,26.15,25.92,25.97,169715.0,25.569,25.6082,25.3829,25.4319,169715.0
2024-02-12 11:00:00,26.0,26.25,25.98,26.23,161012.0,25.4613,25.7061,25.4417,25.6865,161012.0
2024-02-12 11:30:00,26.26,26.43,26.24,26.43,275039.0,25.7159,25.8824,25.6963,25.8824,275039.0
2024-02-12 12:00:00,26.43,26.54,26.37,26.54,190747.0,25.8824,25.9901,25.8236,25.9901,190747.0
2024-02-12 12:30:00,26.54,26.6,26.43,26.53,291801.0,25.9901,26.0488,25.8824,25.9803,291801.0
2024-02-12 13:00:00,26.53,26.59,26.48,26.52,108291.0,25.9803,26.0391,25.9313,25.9705,108291.0
2024-02-12 13:30:00,26.52,26.62,26.5,26.55,59942.0,25.9705,26.0684,25.9509,25.9999,59942.0
2024-02-12 14:00:00,26.54,26.55,26.32,26.37,146780.0,25.9901,25.9999,25.7746,25.8236,146780.0
2024-02-12 14:30:00,26.36,26.5,26.33,26.49,183753.0,25.8138,25.9509,25.7844,25.9411,183753.0
2024-02-12 15:00:00,26.5,26.58,26.47,26.51,174169.0,25.9509,26.0293,25.9215,25.9607,174169.0
2024-02-12 15:30:00,26.49,26.56,26.36,26.37,261389.0,25.9411,26.0097,25.8138,25.8236,261389.0
2024-02-13 09:30:00,25.08,25.12,24.14,24.35,1058017.0,24.5603,24.5995,23.6398,23.8455,1058017.0
2024-02-13 10:00:00,24.36,24.38,23.92,24.08,917352.0,23.8553,23.8748,23.4244,23.5811,917352.0
2024-02-13 10:30:00,24.08,24.1,23.84,23.88,569736.0,23.5811,23.6006,23.346,23.3852,569736.0
2024-02-13 11:00:00,23.89,24.14,23.83,23.86,412623.0,23.395,23.6398,23.3362,23.3656,412623.0
2024-02-13 11:30:00,23.86,24.03,23.79,23.83,431750.0,23.3656,23.5321,23.2971,23.3362,431750.0
2024-02-13 12:00:00,23.83,23.84,23.6,23.61,487882.0,23.3362,23.346,23.111,23.1208,487882.0
2024-02-13 12:30:00,23.61,23.71,23.6,23.64,178268.0,23.1208,23.2187,23.111,23.1502,178268.0
2024-02-13 13:00:00,23.64,23.76,23.58,23.59,229006.0,23.1502,23.2677,23.0914,23.1012,229006.0
2024-02-13 13:30:00,23.59,23.61,23.52,23.58,174701.0,23.1012,23.1208,23.0327,23.0914,174701.0
2024-02-13 14:00:00,23.59,23.59,23.49,23.5,282856.0,23.1012,23.1012,23.0033,23.0131,282856.0
2024-02-13 14:30:00,23.49,23.54,23.29,23.33,315681.0,23.0033,23.0523,22.8074,22.8466,315681.0
2024-02-13 15:00:00,23.33,23.47,23.31,23.47,245576.0,22.8466,22.9837,22.827,22.9837,245576.0
2024-02-13 15:30:00,23.47,23.74,23.47,23.7,956240.0,22.9837,23.2481,22.9837,23.2089,956240.0
2024-02-14 09:30:00,23.87,23.91,23.4,23.43,447450.0,23.3754,23.4146,22.9152,22.9445,447450.0
2024-02-14 10:00:00,23.43,23.78,23.32,23.67,313509.0,22.9445,23.2873,22.8368,23.1796,313509.0
2024-02-14 10:30:00,23.68,23.74,23.46,23.7,300664.0,23.1894,23.2481,22.9739,23.2089,300664.0
2024-02-14 11:00:00,23.71,24.01,23.7,23.98,415085.0,23.2187,23.5125,23.2089,23.4831,415085.0
2024-02-14 11:30:00,23.99,24.06,23.86,23.88,239282.0,23.4929,23.5615,23.3656,23.3852,239282.0
2024-02-14 12:00:00,23.88,23.99,23.73,23.93,241148.0,23.3852,23.4929,23.2383,23.4342,241148.0
2024-02-14 12:30:00,23.91,23.94,23.81,23.88,158866.0,23.4146,23.444,23.3167,23.3852,158866.0
2024-02-14 13:00:00,23.86,23.97,23.79,23.83,112412.0,23.3656,23.4733,23.2971,23.3362,112412.0
2024-02-14 13:30:00,23.84,23.88,23.74,23.79,115174.0,23.346,23.3852,23.2481,23.2971,115174.0
2024-02-14 14:00:00,23.79,23.81,23.67,23.75,92219.0,23.2971,23.3167,23.1796,23.2579,92219.0
2024-02-14 14:30:00,23.77,23.84,23.73,23.82,58952.0,23.2775,23.346,23.2383,23.3264,58952.0
2024-02-14 15:00:00,23.84,23.9,23.79,23.86,186438.0,23.346,23.4048,23.2971,23.3656,186438.0
2024-02-14 15:30:00,23.86,23.96,23.79,23.96,250122.0,23.3656,23.4635,23.2971,23.4635,250122.0
2024-02-15 09:30:00,24.45,25.68,24.45,25.59,1059020.0,23.9434,25.1479,23.9434,25.0598,1059020.0
2024-02-15 10:00:00,25.58,25.79,25.43,25.73,313812.0,25.05,25.2556,24.9031,25.1969,313812.0
2024-02-15 10:30:00,25.74,25.75,25.03,25.16,438953.0,25.2067,25.2165,24.5114,24.6387,438953.0
2024-02-15 11:00:00,25.17,25.25,24.9,24.91,172867.0,24.6485,24.7268,24.3841,24.3939,172867.0
2024-02-15 11:30:00,24.9,25.12,24.89,25.12,140687.0,24.3841,24.5995,24.3743,24.5995,140687.0
2024-02-15 12:00:00,25.12,25.26,25.1,25.18,175050.0,24.5995,24.7366,24.5799,24.6583,175050.0
2024-02-15 12:30:00,25.18,25.22,25.11,25.19,57416.0,24.6583,24.6974,24.5897,24.6681,57416.0
2024-02-15 13:00:00,25.21,25.39,25.2,25.36,135477.0,24.6876,24.8639,24.6779,24.8345,135477.0
2024-02-15 13:30:00,25.36,25.4,25.25,25.33,144440.0,24.8345,24.8737,24.7268,24.8052,144440.0
2024-02-15 14:00:00,25.34,25.46,25.33,25.36,83320.0,24.815,24.9325,24.8052,24.8345,83320.0
2024-02-15 14:30:00,25.36,25.44,25.32,25.36,170071.0,24.8345,24.9129,24.7954,24.8345,170071.0
2024-02-15 15:00:00,25.35,25.35,25.21,25.34,124679.0,24.8247,24.8247,24.6876,24.815,124679.0
2024-02-15 15:30:00,25.34,25.38,25.24,25.28,175776.0,24.815,24.8541,24.717,24.7562,175776.0
2024-02-16 09:30:00,24.94,25.43,24.8,25.34,492428.0,24.4232,24.9031,24.2861,24.815,492428.0
2024-02-16 10:00:00,25.21,25.74,25.05,25.6,376865.0,24.6876,25.2067,24.531,25.0696,376865.0
2024-02-16 10:30:00,25.58,25.75,25.49,25.52,202952.0,25.05,25.2165,24.9618,24.9912,202952.0
2024-02-16 11:00:00,25.54,25.68,25.46,25.5,201714.0,25.0108,25.1479,24.9325,24.9716,201714.0
2024-02-16 11:30:00,25.5,25.63,25.42,25.5,225623.0,24.9716,25.0989,24.8933,24.9716,225623.0
2024-02-16 12:00:00,25.49,25.62,25.4,25.61,106907.0,24.9618,25.0892,24.8737,25.0794,106907.0
2024-02-16 12:30:00,25.62,25.78,25.55,25.73,117257.0,25.0892,25.2458,25.0206,25.1969,117257.0
2024-02-16 13:00:00,25.73,25.74,25.61,25.65,310720.0,25.1969,25.2067,25.0794,25.1185,310720.0
2024-02-16 13:30:00,25.64,25.78,25.64,25.77,74039.0,25.1087,25.2458,25.1087,25.236,74039.0
2024-02-16 14:00:00,25.78,25.97,25.78,25.91,152936.0,25.2458,25.4319,25.2458,25.3731,152936.0
2024-02-16 14:30:00,25.9,25.91,25.58,25.71,263640.0,25.3634,25.3731,25.05,25.1773,263640.0
2024-02-16 15:00:00,25.7,25.7,25.52,25.64,381698.0,25.1675,25.1675,24.9912,25.1087,381698.0
2024-02-16 15:30:00,25.64,25.67,25.41,25.45,315975.0,25.1087,25.1381,24.8835,24.9227,315975.0
2024-02-20 09:30:00,26.03,26.14,25.8,25.96,486045.0,25.4907,25.5984,25.2654,25.4221,486045.0
2024-02-20 10:00:00,25.96,26.0,25.79,25.85,224872.0,25.4221,25.4613,25.2556,25.3144,224872.0
2024-02-20 10:30:00,25.85,25.93,25.63,25.68,147524.0,25.3144,25.3927,25.0989,25.1479,147524.0
2024-02-20 11:00:00,25.67,25.73,25.56,25.71,118173.0,25.1381,25.1969,25.0304,25.1773,118173.0
2024-02-20 11:30:00,25.73,25.76,25.52,25.53,85423.0,25.1969,25.2263,24.9912,25.001,85423.0
2024-02-20 12:00:00,25.52,25.55,25.45,25.54,100251.0,24.9912,25.0206,24.9227,25.0108,100251.0
2024-02-20 12:30:00,25.53,25.72,25.51,25.72,64887.0,25.001,25.1871,24.9814,25.1871,64887.0
2024-02-20 13:00:00,25.74,25.78,25.66,25.68,67342.0,25.2067,25.2458,25.1283,25.1479,67342.0
2024-02-20 13:30:00,25.69,25.69,25.56,25.6,58698.0,25.1577,25.1577,25.0304,25.0696,58698.0
2024-02-20 14:00:00,25.6,25.66,25.53,25.63,58999.0,25.0696,25.1283,25.001,25.0989,58999.0
2024-02-20 14:30:00,25.63,25.64,25.56,25.59,31643.0,25.0989,25.1087,25.0304,25.0598,31643.0
2024-02-20 15:00:00,25.59,25.6,25.51,25.56,76412.0,25.0598,25.0696,24.9814,25.0304,76412.0
2024-02-20 15:30:00,25.57,25.7,25.46,25.69,173853.0,25.0402,25.1675,24.9325,25.1577,173853.0
2024-02-21 09:30:00,25.69,25.69,24.84,25.13,403172.0,25.1577,25.1577,24.3253,24.6093,403172.0
2024-02-21 10:00:00,25.12,25.15,24.88,24.94,207515.0,24.5995,24.6289,24.3645,24.4232,207515.0
2024-02-21 10:30:00,24.96,24.96,24.65,24.66,234937.0,24.4428,24.4428,24.1393,24.149,234937.0
2024-02-21 11:00:00,24.66,24.94,24.62,24.89,196784.0,24.149,24.4232,24.1099,24.3743,196784.0
2024-02-21 11:30:00,24.89,25.05,24.87,24.96,103447.0,24.3743,24.531,24.3547,24.4428,103447.0
2024-02-21 12:00:00,24.95,24.96,24.76,24.8,129273.0,24.433,24.4428,24.247,24.2861,129273.0
2024-02-21 12:30:00,24.81,24.9,24.74,24.86,55753.0,24.2959,24.3841,24.2274,24.3449,55753.0
2024-02-21 13:00:00,24.86,24.86,24.69,24.77,77914.0,24.3449,24.3449,24.1784,24.2568,77914.0
2024-02-21 13:30:00,24.77,24.88,24.75,24.88,43066.0,24.2568,24.3645,24.2372,24.3645,43066.0
2024-02-21 14:00:00,24.85,25.04,24.73,25.0,191884.0,24.3351,24.5212,24.2176,24.482,191884.0
2024-02-21 14:30:00,25.0,25.19,25.0,25.18,155914.0,24.482,24.6681,24.482,24.6583,155914.0
2024-02-21 15:00:00,25.18,25.24,25.0,25.13,230220.0,24.6583,24.717,24.482,24.6093,230220.0
2024-02-21 15:30:00,25.14,25.38,25.13,25.33,313510.0,24.6191,24.8541,24.6093,24.8052,313510.0
2024-02-22 09:30:00,25.02,25.04,24.42,24.46,691457.0,24.5016,24.5212,23.914,23.9532,691457.0
2024-02-22 10:00:00,24.45,24.49,24.26,24.39,425997.0,23.9434,23.9826,23.7573,23.8846,425997.0
2024-02-22 10:30:00,24.37,24.58,24.28,24.34,300465.0,23.8651,24.0707,23.7769,23.8357,300465.0
2024-02-22 11:00:00,24.34,24.4,24.15,24.16,288778.0,23.8357,23.8944,23.6496,23.6594,288778.0
2024-02-22 11:30:00,24.17,24.19,23.99,24.13,255220.0,23.6692,23.6888,23.4929,23.63,255220.0
2024-02-22 12:00:00,24.13,24.29,24.13,24.19,294731.0,23.63,23.7867,23.63,23.6888,294731.0
2024-02-22 12:30:00,24.2,24.25,24.17,24.19,57380.0,23.6986,23.7475,23.6692,23.6888,57380.0
2024-02-22 13:00:00,24.18,24.19,23.89,23.93,255125.0,23.679,23.6888,23.395,23.4342,255125.0
2024-02-22 13:30:00,23.92,24.03,23.9,23.96,103653.0,23.4244,23.5321,23.4048,23.4635,103653.0
2024-02-22 14:00:00,23.96,24.12,23.92,24.11,255010.0,23.4635,23.6202,23.4244,23.6104,255010.0
2024-02-22 14:30:00,24.11,24.13,23.98,24.12,117328.0,23.6104,23.63,23.4831,23.6202,117328.0
2024-02-22 15:00:00,24.12,24.16,24.06,24.14,76509.0,23.6202,23.6594,23.5615,23.6398,76509.0
2024-02-22 15:30:00,24.15,24.19,24.01,24.08,224540.0,23.6496,23.6888,23.5125,23.5811,224540.0
2024-02-23 09:30:00,24.24,24.32,23.79,24.0,550528.0,23.7377,23.8161,23.2971,23.5027,550528.0
2024-02-23 10:00:00,24.0,24.16,23.85,24.06,346597.0,23.5027,23.6594,23.3558,23.5615,346597.0
2024-02-23 10:30:00,24.06,24.29,24.01,24.24,227281.0,23.5615,23.7867,23.5125,23.7377,227281.0
2024-02-23 11:00:00,24.25,24.56,24.25,24.41,439435.0,23.7475,24.0511,23.7475,23.9042,439435.0
2024-02-23 11:30:00,24.41,24.8,24.41,24.71,389113.0,23.9042,24.2861,23.9042,24.198,389113.0
2024-02-23 12:00:00,24.74,24.84,24.72,24.78,141188.0,24.2274,24.3253,24.2078,24.2666,141188.0
2024-02-23 12:30:00,24.8,24.85,24.69,24.73,178784.0,24.2861,24.3351,24.1784,24.2176,178784.0
2024-02-23 13:00:00,24.74,24.82,24.73,24.82,110156.0,24.2274,24.3057,24.2176,24.3057,110156.0
2024-02-23 13:30:00,24.81,25.14,24.77,25.02,229165.0,24.2959,24.6191,24.2568,24.5016,229165.0
2024-02-23 14:00:00,25.01,25.13,24.91,25.01,262828.0,24.4918,24.6093,24.3939,24.4918,262828.0
2024-02-23 14:30:00,25.01,25.1,24.91,25.09,203116.0,24.4918,24.5799,24.3939,24.5701,203116.0
2024-02-23 15:00:00,25.1,25.16,25.04,25.08,211668.0,24.5799,24.6387,24.5212,24.5603,211668.0
2024-02-23 15:30:00,25.08,25.09,24.97,24.97,194397.0,24.5603,24.5701,24.4526,24.4526,194397.0
2024-02-26 09:30:00,24.41,24.41,23.81,24.16,528337.0,23.9042,23.9042,23.3167,23.6594,528337.0
2024-02-26 10:00:00,24.17,24.26,23.96,24.04,307736.0,23.6692,23.7573,23.4635,23.5419,307736.0
2024-02-26 10:30:00,24.07,24.18,23.97,24.13,274495.0,23.5713,23.679,23.4733,23.63,274495.0
2024-02-26 11:00:00,24.14,24.15,23.92,23.97,188071.0,23.6398,23.6496,23.4244,23.4733,188071.0
2024-02-26 11:30:00,23.96,23.99,23.89,23.94,146129.0,23.4635,23.4929,23.395,23.444,146129.0
2024-02-26 12:00:00,23.94,23.98,23.85,23.89,177202.0,23.444,23.4831,23.3558,23.395,177202.0
2024-02-26 12:30:00,23.89,23.93,23.79,23.93,140473.0,23.395,23.4342,23.2971,23.4342,140473.0
2024-02-26 13:00:00,23.93,23.97,23.86,23.88,88911.0,23.4342,23.4733,23.3656,23.3852,88911.0
2024-02-26 13:30:00,23.88,23.95,23.83,23.91,87702.0,23.3852,23.4538,23.3362,23.4146,87702.0
2024-02-26 14:00:00,23.91,23.98,23.86,23.89,76251.0,23.4146,23.4831,23.3656,23.395,76251.0
2024-02-26 14:30:00,23.89,23.94,23.82,23.9,84303.0,23.395,23.444,23.3264,23.4048,84303.0
2024-02-26 15:00:00,23.9,24.15,23.89,24.13,176314.0,23.4048,23.6496,23.395,23.63,176314.0
2024-02-26 15:30:00,24.13,24.23,24.07,24.2,262464.0,23.63,23.728,23.5713,23.6986,262464.0
2024-02-27 09:30:00,24.25,24.4,24.07,24.2,544863.0,23.7475,23.8944,23.5713,23.6986,544863.0
2024-02-27 10:00:00,24.21,24.36,23.97,24.13,377024.0,23.7084,23.8553,23.4733,23.63,377024.0
2024-02-27 10:30:00,24.1,24.23,24.04,24.09,204215.0,23.6006,23.728,23.5419,23.5909,204215.0
2024-02-27 11:00:00,24.09,24.12,23.92,24.06,260953.0,23.5909,23.6202,23.4244,23.5615,260953.0
2024-02-27 11:30:00,24.05,24.06,23.92,23.96,149363.0,23.5517,23.5615,23.4244,23.4635,149363.0
2024-02-27 12:00:00,23.98,23.98,23.86,23.9,118862.0,23.4831,23.4831,23.3656,23.4048,118862.0
2024-02-27 12:30:00,23.89,23.99,23.88,23.96,83400.0,23.395,23.4929,23.3852,23.4635,83400.0
2024-02-27 13:00:00,23.94,24.06,23.94,23.98,107592.0,23.444,23.5615,23.444,23.4831,107592.0
2024-02-27 13:30:00,23.97,24.05,23.93,24.01,106345.0,23.4733,23.5517,23.4342,23.5125,106345.0
2024-02-27 14:00:00,24.0,24.01,23.91,24.0,64206.0,23.5027,23.5125,23.4146,23.5027,64206.0
2024-02-27 14:30:00,23.99,24.02,23.83,23.89,167620.0,23.4929,23.5223,23.3362,23.395,167620.0
2024-02-27 15:00:00,23.89,23.89,23.83,23.86,93117.0,23.395,23.395,23.3362,23.3656,93117.0
2024-02-27 15:30:00,23.86,23.87,23.78,23.8,253827.0,23.3656,23.3754,23.2873,23.3069,253827.0
2024-02-28 09:30:00,23.63,23.63,23.25,23.43,451516.0,23.1404,23.1404,22.7683,22.9445,451516.0
2024-02-28 10:00:00,23.42,23.53,23.3,23.43,245124.0,22.9347,23.0425,22.8172,22.9445,245124.0
2024-02-28 10:30:00,23.44,23.51,23.28,23.51,235622.0,22.9543,23.0229,22.7976,23.0229,235622.0
2024-02-28 11:00:00,23.5,23.56,23.31,23.35,129132.0,23.0131,23.0718,22.827,22.8662,129132.0
2024-02-28 11:30:00,23.34,23.47,23.28,23.46,167084.0,22.8564,22.9837,22.7976,22.9739,167084.0
2024-02-28 12:00:00,23.45,23.55,23.41,23.41,157250.0,22.9641,23.062,22.9249,22.9249,157250.0
2024-02-28 12:30:00,23.4,23.4,23.32,23.38,193720.0,22.9152,22.9152,22.8368,22.8956,193720.0
2024-02-28 13:00:00,23.38,23.39,23.26,23.34,159228.0,22.8956,22.9054,22.7781,22.8564,159228.0
2024-02-28 13:30:00,23.34,23.34,23.23,23.26,149153.0,22.8564,22.8564,22.7487,22.7781,149153.0
2024-02-28 14:00:00,23.26,23.3,23.22,23.23,119806.0,22.7781,22.8172,22.7389,22.7487,119806.0
2024-02-28 14:30:00,23.22,23.27,23.14,23.25,149907.0,22.7389,22.7878,22.6605,22.7683,149907.0
2024-02-28 15:00:00,23.26,23.41,23.26,23.41,119342.0,22.7781,22.9249,22.7781,22.9249,119342.0
2024-02-28 15:30:00,23.4,23.41,23.29,23.35,328603.0,22.9152,22.9249,22.8074,22.8662,328603.0
2024-02-29 09:30:00,24.3,24.77,24.26,24.6,827715.0,23.7965,24.2568,23.7573,24.0903,827715.0
2024-02-29 10:00:00,24.65,24.96,24.45,24.66,519997.0,24.1393,24.4428,23.9434,24.149,519997.0
2024-02-29 10:30:00,24.68,24.7,24.41,24.5,130198.0,24.1686,24.1882,23.9042,23.9924,130198.0
2024-02-29 11:00:00,24.5,24.51,24.32,24.32,122851.0,23.9924,24.0022,23.8161,23.8161,122851.0
2024-02-29 11:30:00,24.31,24.45,24.27,24.39,92259.0,23.8063,23.9434,23.7671,23.8846,92259.0
2024-02-29 12:00:00,24.38,24.42,24.28,24.35,80299.0,23.8748,23.914,23.7769,23.8455,80299.0
2024-02-29 12:30:00,24.33,24.54,24.3,24.52,105369.0,23.8259,24.0315,23.7965,24.0119,105369.0
2024-02-29 13:00:00,24.51,24.58,24.5,24.53,91571.0,24.0022,24.0707,23.9924,24.0217,91571.0
2024-02-29 13:30:00,24.52,24.67,24.49,24.65,66195.0,24.0119,24.1588,23.9826,24.1393,66195.0
2024-02-29 14:00:00,24.64,24.72,24.63,24.69,107890.0,24.1295,24.2078,24.1197,24.1784,107890.0
2024-02-29 14:30:00,24.69,24.73,24.44,24.47,136587.0,24.1784,24.2176,23.9336,23.963,136587.0
2024-02-29 15:00:00,24.48,24.57,24.48,24.57,73187.0,23.9728,24.0609,23.9728,24.0609,73187.0
2024-02-29 15:30:00,24.56,24.59,24.39,24.42,490962.0,24.0511,24.0805,23.8846,23.914,490962.0
2024-03-01 09:30:00,25.02,25.03,24.28,24.36,502137.0,24.5016,24.5114,23.7769,23.8553,502137.0
2024-03-01 10:00:00,24.39,25.34,24.39,25.33,600353.0,23.8846,24.815,23.8846,24.8052,600353.0
2024-03-01 10:30:00,25.35,25.74,25.3,25.65,710474.0,24.8247,25.2067,24.7758,25.1185,710474.0
2024-03-01 11:00:00,25.68,25.87,25.58,25.75,381085.0,25.1479,25.334,25.05,25.2165,381085.0
2024-03-01 11:30:00,25.74,25.99,25.73,25.96,491306.0,25.2067,25.4515,25.1969,25.4221,491306.0
2024-03-01 12:00:00,25.94,26.29,25.91,26.12,440161.0,25.4025,25.7453,25.3731,25.5788,440161.0
2024-03-01 12:30:00,26.12,26.13,25.87,26.07,220485.0,25.5788,25.5886,25.334,25.5298,220485.0
2024-03-01 13:00:00,26.06,26.19,25.97,26.15,144657.0,25.52,25.6473,25.4319,25.6082,144657.0
2024-03-01 13:30:00,26.15,26.38,26.14,26.25,281361.0,25.6082,25.8334,25.5984,25.7061,281361.0
2024-03-01 14:00:00,26.25,26.3,26.13,26.21,191704.0,25.7061,25.7551,25.5886,25.6669,191704.0
2024-03-01 14:30:00,26.22,26.23,26.12,26.17,128113.0,25.6767,25.6865,25.5788,25.6278,128113.0
2024-03-01 15:00:00,26.17,26.17,25.98,26.1,195731.0,25.6278,25.6278,25.4417,25.5592,195731.0
2024-03-01 15:30:00,26.11,26.21,26.1,26.15,171014.0,25.569,25.6669,25.5592,25.6082,171014.0
2024-03-04 09:30:00,27.13,27.5,26.85,27.48,1204587.0,26.5679,26.9302,26.2937,26.9106,1204587.0
2024-03-04 10:00:00,27.47,27.55,27.19,27.36,506168.0,26.9008,26.9792,26.6266,26.7931,506168.0
2024-03-04 10:30:00,27.38,27.95,27.36,27.95,404876.0,26.8127,27.3709,26.7931,27.3709,404876.0
2024-03-04 11:00:00,27.92,28.42,27.92,27.96,789622.0,27.3415,27.8311,27.3415,27.3807,789622.0
2024-03-04 11:30:00,27.95,28.25,27.94,28.12,291449.0,27.3709,27.6647,27.3611,27.5374,291449.0
2024-03-04 12:00:00,28.12,28.16,27.97,28.03,234208.0,27.5374,27.5765,27.3905,27.4492,234208.0
2024-03-04 12:30:00,28.02,28.04,27.92,27.98,149805.0,27.4394,27.459,27.3415,27.4003,149805.0
2024-03-04 13:00:00,27.96,28.08,27.93,28.02,167878.0,27.3807,27.4982,27.3513,27.4394,167878.0
2024-03-04 13:30:00,27.99,28.05,27.89,28.05,176389.0,27.41,27.4688,27.3121,27.4688,176389.0
2024-03-04 14:00:00,28.04,28.09,27.98,28.06,78633.0,27.459,27.508,27.4003,27.4786,78633.0
2024-03-04 14:30:00,28.06,28.23,28.04,28.19,150071.0,27.4786,27.6451,27.459,27.6059,150071.0
2024-03-04 15:00:00,28.19,28.45,28.19,28.43,232079.0,27.6059,27.8605,27.6059,27.8409,232079.0
2024-03-04 15:30:00,28.42,28.55,28.37,28.45,550006.0,27.8311,27.9584,27.7822,27.8605,550006.0
2024-03-05 09:30:00,29.4,29.58,28.81,29.13,1061083.0,28.7908,28.9671,28.2131,28.5264,1061083.0
2024-03-05 10:00:00,29.13,29.68,29.13,29.27,804507.0,28.5264,29.065,28.5264,28.6635,804507.0
2024-03-05 10:30:00,29.29,29.39,28.81,29.0,492276.0,28.6831,28.781,28.2131,28.3991,492276.0
2024-03-05 11:00:00,29.0,29.1,28.73,28.92,248842.0,28.3991,28.497,28.1347,28.3208,248842.0
2024-03-05 11:30:00,28.94,29.06,28.78,28.99,155994.0,28.3404,28.4579,28.1837,28.3893,155994.0
2024-03-05 12:00:00,29.0,29.22,28.93,29.1,146176.0,28.3991,28.6146,28.3306,28.497,146176.0
2024-03-05 12:30:00,29.09,29.14,28.94,29.08,106880.0,28.4873,28.5362,28.3404,28.4775,106880.0
2024-03-05 13:00:00,29.07,29.28,29.02,29.27,85928.0,28.4677,28.6733,28.4187,28.6635,85928.0
2024-03-05 13:30:00,29.27,29.27,28.98,29.01,146542.0,28.6635,28.6635,28.3795,28.4089,146542.0
2024-03-05 14:00:00,29.02,29.12,28.96,29.11,72324.0,28.4187,28.5166,28.3599,28.5068,72324.0
2024-03-05 14:30:00,29.13,29.13,28.73,28.76,80024.0,28.5264,28.5264,28.1347,28.1641,80024.0
2024-03-05 15:00:00,28.76,28.83,28.65,28.67,144767.0,28.1641,28.2326,28.0564,28.076,144767.0
2024-03-05 15:30:00,28.67,28.83,28.66,28.71,318720.0,28.076,28.2326,28.0662,28.1151,318720.0
2024-03-06 09:30:00,29.46,30.21,29.46,30.09,994001.0,28.8496,29.584,28.8496,29.4665,994001.0
2024-03-06 10:00:00,30.06,30.08,29.66,30.0,359030.0,29.4372,29.4567,29.0454,29.3784,359030.0
2024-03-06 10:30:00,30.0,30.12,29.79,30.05,216769.0,29.3784,29.4959,29.1728,29.4274,216769.0
2024-03-06 11:00:00,30.04,30.34,30.0,30.22,228696.0,29.4176,29.7114,29.3784,29.5938,228696.0
2024-03-06 11:30:00,30.23,30.26,29.99,30.17,177032.0,29.6036,29.633,29.3686,29.5449,177032.0
2024-03-06 12:00:00,30.16,30.3,30.05,30.14,140012.0,29.5351,29.6722,29.4274,29.5155,140012.0
2024-03-06 12:30:00,30.12,30.19,30.05,30.18,71176.0,29.4959,29.5645,29.4274,29.5547,71176.0
2024-03-06 13:00:00,30.18,30.42,30.13,30.42,134886.0,29.5547,29.7897,29.5057,29.7897,134886.0
2024-03-06 13:30:00,30.41,30.47,29.95,30.0,244805.0,29.7799,29.8387,29.3294,29.3784,244805.0
2024-03-06 14:00:00,29.99,29.99,29.42,29.49,228857.0,29.3686,29.3686,28.8104,28.879,228857.0
2024-03-06 14:30:00,29.49,29.79,29.41,29.66,168648.0,28.879,29.1728,28.8006,29.0454,168648.0
2024-03-06 15:00:00,29.62,29.76,29.59,29.73,149049.0,29.0063,29.1434,28.9769,29.114,149049.0
2024-03-06 15:30:00,29.74,29.8,29.58,29.69,171958.0,29.1238,29.1825,28.9671,29.0748,171958.0
2024-03-07 09:30:00,30.49,30.69,30.08,30.64,471130.0,29.8582,30.0541,29.4567,30.0051,471130.0
2024-03-07 10:00:00,30.63,30.84,30.4,30.45,263329.0,29.9953,30.201,29.7701,29.8191,263329.0
2024-03-07 10:30:00,30.45,30.69,30.4,30.58,149102.0,29.8191,30.0541,29.7701,29.9464,149102.0
2024-03-07 11:00:00,30.59,30.65,30.29,30.59,235591.0,29.9562,30.0149,29.6624,29.9562,235591.0
2024-03-07 11:30:00,30.57,30.57,30.39,30.44,143010.0,29.9366,29.9366,29.7603,29.8093,143010.0
2024-03-07 12:00:00,30.52,30.57,30.45,30.52,108744.0,29.8876,29.9366,29.8191,29.8876,108744.0
2024-03-07 12:30:00,30.53,30.58,30.35,30.55,75296.0,29.8974,29.9464,29.7211,29.917,75296.0
2024-03-07 13:00:00,30.55,30.58,30.46,30.54,46738.0,29.917,29.9464,29.8289,29.9072,46738.0
2024-03-07 13:30:00,30.54,30.54,30.36,30.43,49309.0,29.9072,29.9072,29.7309,29.7995,49309.0
2024-03-07 14:00:00,30.42,30.56,30.4,30.54,55666.0,29.7897,29.9268,29.7701,29.9072,55666.0
2024-03-07 14:30:00,30.55,30.69,30.55,30.6,120934.0,29.917,30.0541,29.917,29.966,120934.0
2024-03-07 15:00:00,30.58,30.67,30.5,30.64,65678.0,29.9464,30.0345,29.868,30.0051,65678.0
2024-03-07 15:30:00,30.65,30.7,30.59,30.63,164630.0,30.0149,30.0639,29.9562,29.9953,164630.0
2024-03-08 09:30:00,30.98,31.22,30.76,30.89,487333.0,30.3381,30.5731,30.1227,30.25,487333.0
2024-03-08 10:00:00,30.89,30.96,30.25,30.4,565449.0,30.25,30.3185,29.6232,29.7701,565449.0
2024-03-08 10:30:00,30.41,30.81,30.37,30.77,218296.0,29.7799,30.1716,29.7407,30.1324,218296.0
2024-03-08 11:00:00,30.78,30.78,30.39,30.48,169073.0,30.1422,30.1422,29.7603,29.8485,169073.0
2024-03-08 11:30:00,30.48,30.89,30.44,30.89,179013.0,29.8485,30.25,29.8093,30.25,179013.0
2024-03-08 12:00:00,30.9,31.35,30.89,31.34,306894.0,30.2598,30.7004,30.25,30.6906,306894.0
2024-03-08 12:30:00,31.35,31.4,30.88,31.01,187052.0,30.7004,30.7494,30.2402,30.3675,187052.0
2024-03-08 13:00:00,30.96,30.96,30.76,30.9,213203.0,30.3185,30.3185,30.1227,30.2598,213203.0
2024-03-08 13:30:00,30.9,30.95,30.72,30.75,175601.0,30.2598,30.3087,30.0835,30.1129,175601.0
2024-03-08 14:00:00,30.79,30.83,30.53,30.73,127362.0,30.152,30.1912,29.8974,30.0933,127362.0
2024-03-08 14:30:00,30.75,30.97,30.75,30.92,51287.0,30.1129,30.3283,30.1129,30.2793,51287.0
2024-03-08 15:00:00,30.97,30.98,30.89,30.89,76079.0,30.3283,30.3381,30.25,30.25,76079.0
2024-03-08 15:30:00,30.9,30.92,30.63,30.64,178748.0,30.2598,30.2793,29.9953,30.0051,178748.0
2024-03-11 09:30:00,30.38,31.22,30.28,30.85,390855.0,29.7505,30.5731,29.6526,30.2108,390855.0
2024-03-11 10:00:00,30.88,31.15,30.64,31.15,196579.0,30.2402,30.5046,30.0051,30.5046,196579.0
2024-03-11 10:30:00,31.15,31.61,31.08,31.61,243537.0,30.5046,30.955,30.436,30.955,243537.0
2024-03-11 11:00:00,31.6,31.71,31.47,31.64,228253.0,30.9452,31.053,30.8179,30.9844,228253.0
2024-03-11 11:30:00,31.63,31.86,31.53,31.85,273908.0,30.9746,31.1999,30.8767,31.1901,273908.0
2024-03-11 12:00:00,31.86,31.95,31.72,31.79,153764.0,31.1999,31.288,31.0628,31.1313,153764.0
2024-03-11 12:30:00,31.79,31.95,31.68,31.94,248314.0,31.1313,31.288,31.0236,31.2782,248314.0
2024-03-11 13:00:00,31.94,32.08,31.87,31.98,184858.0,31.2782,31.4153,31.2097,31.3174,184858.0
2024-03-11 13:30:00,31.96,31.96,31.69,31.87,81868.0,31.2978,31.2978,31.0334,31.2097,81868.0
2024-03-11 14:00:00,31.87,31.98,31.74,31.84,51134.0,31.2097,31.3174,31.0823,31.1803,51134.0
2024-03-11 14:30:00,31.85,31.91,31.62,31.88,127166.0,31.1901,31.2488,30.9648,31.2194,127166.0
2024-03-11 15:00:00,31.88,32.05,31.85,31.96,136693.0,31.2194,31.3859,31.1901,31.2978,136693.0
2024-03-11 15:30:00,31.97,32.02,31.65,31.68,314077.0,31.3076,31.3565,30.9942,31.0236,314077.0
2024-03-12 09:30:00,30.5,30.5,29.7,30.24,607322.0,29.868,29.868,29.0846,29.6134,607322.0
2024-03-12 10:00:00,30.26,30.39,29.78,30.25,320894.0,29.633,29.7603,29.163,29.6232,320894.0
2024-03-12 10:30:00,30.28,30.51,30.13,30.23,293054.0,29.6526,29.8778,29.5057,29.6036,293054.0
2024-03-12 11:00:00,30.23,30.38,30.16,30.31,111950.0,29.6036,29.7505,29.5351,29.682,111950.0
2024-03-12 11:30:00,30.3,30.56,30.3,30.48,88492.0,29.6722,29.9268,29.6722,29.8485,88492.0
2024-03-12 12:00:00,30.47,30.49,30.33,30.46,145299.0,29.8387,29.8582,29.7016,29.8289,145299.0
2024-03-12 12:30:00,30.45,30.58,30.4,30.52,58995.0,29.8191,29.9464,29.7701,29.8876,58995.0
2024-03-12 13:00:00,30.51,30.51,30.22,30.24,126681.0,29.8778,29.8778,29.5938,29.6134,126681.0
2024-03-12 13:30:00,30.24,30.38,30.19,30.26,45443.0,29.6134,29.7505,29.5645,29.633,45443.0
2024-03-12 14:00:00,30.26,30.31,30.11,30.29,69959.0,29.633,29.682,29.4861,29.6624,69959.0
2024-03-12 14:30:00,30.29,30.35,30.18,30.25,76458.0,29.6624,29.7211,29.5547,29.6232,76458.0
2024-03-12 15:00:00,30.25,30.44,30.15,30.41,77791.0,29.6232,29.8093,29.5253,29.7799,77791.0
2024-03-12 15:30:00,30.42,30.59,30.36,30.52,166624.0,29.7897,29.9562,29.7309,29.8876,166624.0
2024-03-13 09:30:00,30.95,31.85,30.79,31.75,560639.0,30.3087,31.1901,30.152,31.0921,560639.0
2024-03-13 10:00:00,31.76,31.84,31.54,31.7,145825.0,31.1019,31.1803,30.8865,31.0432,145825.0
2024-03-13 10:30:00,31.69,31.87,31.62,31.8,113624.0,31.0334,31.2097,30.9648,31.1411,113624.0
2024-03-13 11:00:00,31.76,32.11,31.75,32.1,150174.0,31.1019,31.4447,31.0921,31.4349,150174.0
2024-03-13 11:30:00,32.08,32.16,32.02,32.07,116473.0,31.4153,31.4936,31.3565,31.4055,116473.0
2024-03-13 12:00:00,32.07,32.17,32.03,32.14,86957.0,31.4055,31.5034,31.3663,31.4741,86957.0
2024-03-13 12:30:00,32.16,32.19,32.07,32.15,103466.0,31.4936,31.523,31.4055,31.4839,103466.0
2024-03-13 13:00:00,32.16,32.37,32.15,32.16,109743.0,31.4936,31.6993,31.4839,31.4936,109743.0
2024-03-13 13:30:00,32.16,32.21,32.03,32.04,59946.0,31.4936,31.5426,31.3663,31.3761,59946.0
2024-03-13 14:00:00,32.03,32.15,32.0,32.03,208738.0,31.3663,31.4839,31.337,31.3663,208738.0
2024-03-13 14:30:00,32.03,32.12,32.01,32.02,90910.0,31.3663,31.4545,31.3468,31.3565,90910.0
2024-03-13 15:00:00,32.02,32.11,31.94,31.97,101938.0,31.3565,31.4447,31.2782,31.3076,101938.0
2024-03-13 15:30:00,31.96,32.0,31.85,32.0,173358.0,31.2978,31.337,31.1901,31.337,173358.0
2024-03-14 09:30:00,31.18,31.54,30.99,31.19,557065.0,30.534,30.8865,30.3479,30.5437,557065.0
2024-03-14 10:00:00,31.21,31.42,31.05,31.29,195300.0,30.5633,30.769,30.4066,30.6417,195300.0
2024-03-14 10:30:00,31.32,31.48,31.08,31.15,148411.0,30.671,30.8277,30.436,30.5046,148411.0
2024-03-14 11:00:00,31.2,31.2,30.86,30.9,294519.0,30.5535,30.5535,30.2206,30.2598,294519.0
2024-03-14 11:30:00,30.9,30.98,30.75,30.94,252758.0,30.2598,30.3381,30.1129,30.2989,252758.0
2024-03-14 12:00:00,30.94,31.11,30.92,31.1,103289.0,30.2989,30.4654,30.2793,30.4556,103289.0
2024-03-14 12:30:00,31.07,31.2,31.01,31.05,89134.0,30.4262,30.5535,30.3675,30.4066,89134.0
2024-03-14 13:00:00,31.05,31.22,30.97,31.15,86332.0,30.4066,30.5731,30.3283,30.5046,86332.0
2024-03-14 13:30:00,31.15,31.15,30.95,30.98,68732.0,30.5046,30.5046,30.3087,30.3381,68732.0
2024-03-14 14:00:00,30.99,31.16,30.99,31.07,69186.0,30.3479,30.5144,30.3479,30.4262,69186.0
2024-03-14 14:30:00,31.07,31.08,30.92,30.95,113157.0,30.4262,30.436,30.2793,30.3087,113157.0
2024-03-14 15:00:00,30.94,30.96,30.76,30.85,106398.0,30.2989,30.3185,30.1227,30.2108,106398.0
2024-03-14 15:30:00,30.84,31.14,30.72,31.14,229412.0,30.201,30.4948,30.0835,30.4948,229412.0
2024-03-15 09:30:00,30.8,31.09,30.52,30.85,261027.0,30.1618,30.4458,29.8876,30.2108,261027.0
2024-03-15 10:00:00,30.85,31.47,30.85,31.14,283162.0,30.2108,30.8179,30.2108,30.4948,283162.0
2024-03-15 10:30:00,31.12,31.36,31.06,31.25,241203.0,30.4752,30.7102,30.4164,30.6025,241203.0
2024-03-15 11:00:00,31.25,31.25,30.99,31.02,209309.0,30.6025,30.6025,30.3479,30.3773,209309.0
2024-03-15 11:30:00,31.05,31.08,30.9,30.99,61007.0,30.4066,30.436,30.2598,30.3479,61007.0
2024-03-15 12:00:00,30.98,31.1,30.91,31.1,58875.0,30.3381,30.4556,30.2695,30.4556,58875.0
2024-03-15 12:30:00,31.09,31.1,30.77,30.84,44859.0,30.4458,30.4556,30.1324,30.201,44859.0
2024-03-15 13:00:00,30.85,31.0,30.81,30.96,27837.0,30.2108,30.3577,30.1716,30.3185,27837.0
2024-03-15 13:30:00,30.93,30.99,30.88,30.97,34095.0,30.2891,30.3479,30.2402,30.3283,34095.0
2024-03-15 14:00:00,30.94,31.07,30.94,31.05,35426.0,30.2989,30.4262,30.2989,30.4066,35426.0
2024-03-15 14:30:00,31.02,31.22,30.98,31.16,103902.0,30.3773,30.5731,30.3381,30.5144,103902.0
2024-03-15 15:00:00,31.16,31.27,31.1,31.24,89851.0,30.5144,30.6221,30.4556,30.5927,89851.0
2024-03-15 15:30:00,31.24,31.25,31.07,31.15,161333.0,30.5927,30.6025,30.4262,30.5046,161333.0
2024-03-18 09:30:00,31.06,31.17,30.6,30.67,447854.0,30.4164,30.5242,29.966,30.0345,447854.0
2024-03-18 10:00:00,30.73,31.08,30.72,30.87,91238.0,30.0933,30.436,30.0835,30.2304,91238.0
2024-03-18 10:30:00,30.86,30.89,30.69,30.72,75275.0,30.2206,30.25,30.0541,30.0835,75275.0
2024-03-18 11:00:00,30.72,30.94,30.65,30.94,91012.0,30.0835,30.2989,30.0149,30.2989,91012.0
2024-03-18 11:30:00,30.91,30.95,30.8,30.92,36501.0,30.2695,30.3087,30.1618,30.2793,36501.0
2024-03-18 12:00:00,30.89,30.99,30.76,30.94,56060.0,30.25,30.3479,30.1227,30.2989,56060.0
2024-03-18 12:30:00,30.92,31.0,30.89,30.97,21402.0,30.2793,30.3577,30.25,30.3283,21402.0
2024-03-18 13:00:00,30.96,31.04,30.91,31.01,29349.0,30.3185,30.3969,30.2695,30.3675,29349.0
2024-03-18 13:30:00,31.01,31.01,30.86,30.93,19574.0,30.3675,30.3675,30.2206,30.2891,19574.0
2024-03-18 14:00:00,30.91,30.97,30.85,30.88,13667.0,30.2695,30.3283,30.2108,30.2402,13667.0
2024-03-18 14:30:00,30.86,30.92,30.8,30.8,28611.0,30.2206,30.2793,30.1618,30.1618,28611.0
2024-03-18 15:00:00,30.8,30.93,30.8,30.9,41075.0,30.1618,30.2891,30.1618,30.2598,41075.0
2024-03-18 15:30:00,30.89,30.9,30.72,30.78,115544.0,30.25,30.2598,30.0835,30.1422,115544.0
2024-03-19 09:30:00,30.19,30.19,29.6,29.61,371156.0,29.7653,29.7653,29.1836,29.1934,371156.0
2024-03-19 10:00:00,29.6,29.62,29.23,29.42,350126.0,29.1836,29.2033,28.8188,29.0061,350126.0
2024-03-19 10:30:00,29.43,29.56,29.36,29.48,182946.0,29.016,29.1441,28.9469,29.0653,182946.0
2024-03-19 11:00:00,29.48,29.5,29.31,29.49,66011.0,29.0653,29.085,28.8976,29.0751,66011.0
2024-03-19 11:30:00,29.5,29.71,29.47,29.69,87295.0,29.085,29.292,29.0554,29.2723,87295.0
2024-03-19 12:00:00,29.69,29.77,29.58,29.72,81134.0,29.2723,29.3512,29.1638,29.3019,81134.0
2024-03-19 12:30:00,29.75,29.75,29.54,29.58,46230.0,29.3315,29.3315,29.1244,29.1638,46230.0
2024-03-19 13:00:00,29.61,29.75,29.42,29.47,86663.0,29.1934,29.3315,29.0061,29.0554,86663.0
2024-03-19 13:30:00,29.48,29.48,29.29,29.36,69820.0,29.0653,29.0653,28.8779,28.9469,69820.0
2024-03-19 14:00:00,29.36,29.44,29.26,29.42,83110.0,28.9469,29.0258,28.8483,29.0061,83110.0
2024-03-19 14:30:00,29.4,29.4,29.25,29.32,98712.0,28.9864,28.9864,28.8385,28.9075,98712.0
2024-03-19 15:00:00,29.31,29.31,29.15,29.16,175661.0,28.8976,28.8976,28.7399,28.7498,175661.0
2024-03-19 15:30:00,29.17,29.29,29.1,29.2,196761.0,28.7596,28.8779,28.6906,28.7892,196761.0
2024-03-20 09:30:00,29.03,29.35,28.88,29.32,184072.0,28.6216,28.9371,28.4737,28.9075,184072.0
2024-03-20 10:00:00,29.31,29.88,29.29,29.6,215567.0,28.8976,29.4596,28.8779,29.1836,215567.0
2024-03-20 10:30:00,29.6,29.6,29.36,29.47,125605.0,29.1836,29.1836,28.9469,29.0554,125605.0
2024-03-20 11:00:00,29.43,29.56,29.35,29.36,140924.0,29.016,29.1441,28.9371,28.9469,140924.0
2024-03-20 11:30:00,29.35,29.39,29.27,29.34,66618.0,28.9371,28.9765,28.8582,28.9272,66618.0
2024-03-20 12:00:00,29.34,29.44,29.3,29.31,46690.0,28.9272,29.0258,28.8878,28.8976,46690.0
2024-03-20 12:30:00,29.32,29.41,29.28,29.39,19798.0,28.9075,28.9962,28.8681,28.9765,19798.0
2024-03-20 13:00:00,29.39,29.44,29.35,29.36,26617.0,28.9765,29.0258,28.9371,28.9469,26617.0
2024-03-20 13:30:00,29.35,29.4,29.31,29.35,21218.0,28.9371,28.9864,28.8976,28.9371,21218.0
2024-03-20 14:00:00,29.43,30.48,29.43,30.38,463960.0,29.016,30.0512,29.016,29.9526,463960.0
2024-03-20 14:30:00,30.4,31.62,29.94,31.51,889030.0,29.9723,31.1751,29.5188,31.0667,889030.0
2024-03-20 15:00:00,31.54,32.1,31.38,32.01,564994.0,31.0963,31.6484,30.9385,31.5597,564994.0
2024-03-20 15:30:00,31.99,31.99,31.4,31.55,317583.0,31.5399,31.5399,30.9582,31.1061,317583.0
2024-03-21 09:30:00,32.17,32.76,32.05,32.17,674091.0,31.7174,32.2991,31.5991,31.7174,674091.0
2024-03-21 10:00:00,32.16,32.2,31.46,31.47,579053.0,31.7075,31.747,31.0174,31.0273,579053.0
2024-03-21 10:30:00,31.47,31.63,31.36,31.44,302256.0,31.0273,31.185,30.9188,30.9977,302256.0
2024-03-21 11:00:00,31.43,31.45,30.95,31.07,348728.0,30.9878,31.0075,30.5146,30.6329,348728.0
2024-03-21 11:30:00,31.06,31.26,31.02,31.22,137660.0,30.623,30.8202,30.5836,30.7808,137660.0
2024-03-21 12:00:00,31.21,31.24,30.99,31.14,139643.0,30.7709,30.8005,30.554,30.7019,139643.0
2024-03-21 12:30:00,31.14,31.43,31.12,31.43,131144.0,30.7019,30.9878,30.6822,30.9878,131144.0
2024-03-21 13:00:00,31.43,31.52,31.35,31.42,132289.0,30.9878,31.0766,30.9089,30.978,132289.0
2024-03-21 13:30:00,31.42,31.42,31.2,31.31,79239.0,30.978,30.978,30.7611,30.8695,79239.0
2024-03-21 14:00:00,31.32,31.4,31.15,31.18,56673.0,30.8794,30.9582,30.7118,30.7413,56673.0
2024-03-21 14:30:00,31.18,31.25,31.08,31.16,52535.0,30.7413,30.8104,30.6427,30.7216,52535.0
2024-03-21 15:00:00,31.16,31.26,31.15,31.24,104837.0,30.7216,30.8202,30.7118,30.8005,104837.0
2024-03-21 15:30:00,31.23,31.23,30.91,30.95,219861.0,30.7906,30.7906,30.4751,30.5146,219861.0
2024-03-22 09:30:00,30.49,31.09,30.25,30.98,361665.0,30.061,30.6526,29.8244,30.5441,361665.0
2024-03-22 10:00:00,30.98,31.07,30.7,30.83,144330.0,30.5441,30.6329,30.2681,30.3963,144330.0
2024-03-22 10:30:00,30.84,30.84,30.58,30.7,82738.0,30.4061,30.4061,30.1498,30.2681,82738.0
2024-03-22 11:00:00,30.7,30.7,30.48,30.55,103970.0,30.2681,30.2681,30.0512,30.1202,103970.0
2024-03-22 11:30:00,30.56,30.6,30.45,30.49,97920.0,30.1301,30.1695,30.0216,30.061,97920.0
2024-03-22 12:00:00,30.48,30.48,30.35,30.41,47707.0,30.0512,30.0512,29.923,29.9822,47707.0
2024-03-22 12:30:00,30.43,30.45,30.25,30.28,55417.0,30.0019,30.0216,29.8244,29.854,55417.0
2024-03-22 13:00:00,30.3,30.42,30.17,30.23,127727.0,29.8737,29.992,29.7455,29.8047,127727.0
2024-03-22 13:30:00,30.22,30.26,30.19,30.25,40722.0,29.7948,29.8343,29.7653,29.8244,40722.0
2024-03-22 14:00:00,30.24,30.37,30.23,30.35,31938.0,29.8146,29.9427,29.8047,29.923,31938.0
2024-03-22 14:30:00,30.33,30.36,30.27,30.36,41811.0,29.9033,29.9329,29.8441,29.9329,41811.0
2024-03-22 15:00:00,30.36,30.37,30.19,30.2,43642.0,29.9329,29.9427,29.7653,29.7751,43642.0
2024-03-22 15:30:00,30.19,30.26,30.15,30.18,145178.0,29.7653,29.8343,29.7258,29.7554,145178.0
2024-03-25 09:30:00,30.62,31.7,30.54,31.51,447326.0,30.1892,31.254,30.1103,31.0667,447326.0
2024-03-25 10:00:00,31.58,31.78,31.51,31.63,136553.0,31.1357,31.3329,31.0667,31.185,136553.0
2024-03-25 10:30:00,31.64,31.64,31.28,31.28,118622.0,31.1949,31.1949,30.8399,30.8399,118622.0
2024-03-25 11:00:00,31.27,31.34,31.14,31.15,116827.0,30.8301,30.8991,30.7019,30.7118,116827.0
2024-03-25 11:30:00,31.14,31.2,31.08,31.16,64922.0,30.7019,30.7611,30.6427,30.7216,64922.0
2024-03-25 12:00:00,31.17,31.23,31.11,31.2,73040.0,30.7315,30.7906,30.6723,30.7611,73040.0
2024-03-25 12:30:00,31.18,31.21,31.09,31.2,21908.0,30.7413,30.7709,30.6526,30.7611,21908.0
2024-03-25 13:00:00,31.2,31.26,31.1,31.17,31978.0,30.7611,30.8202,30.6625,30.7315,31978.0
2024-03-25 13:30:00,31.14,31.14,31.0,31.0,39156.0,30.7019,30.7019,30.5639,30.5639,39156.0
2024-03-25 14:00:00,30.99,31.1,30.94,31.09,36512.0,30.554,30.6625,30.5047,30.6526,36512.0
2024-03-25 14:30:00,31.08,31.08,30.94,30.95,56192.0,30.6427,30.6427,30.5047,30.5146,56192.0
2024-03-25 15:00:00,30.95,30.96,30.86,30.92,39554.0,30.5146,30.5244,30.4258,30.485,39554.0
2024-03-25 15:30:00,30.91,30.92,30.68,30.7,161784.0,30.4751,30.485,30.2484,30.2681,161784.0
2024-03-26 09:30:00,32.0,32.0,31.02,31.42,333213.0,31.5498,31.5498,30.5836,30.978,333213.0
2024-03-26 10:00:00,31.43,31.63,31.18,31.23,157484.0,30.9878,31.185,30.7413,30.7906,157484.0
2024-03-26 10:30:00,31.21,31.31,31.08,31.12,85254.0,30.7709,30.8695,30.6427,30.6822,85254.0
2024-03-26 11:00:00,31.1,31.13,30.84,30.94,195667.0,30.6625,30.692,30.4061,30.5047,195667.0
2024-03-26 11:30:00,30.89,31.0,30.77,30.97,96563.0,30.4554,30.5639,30.3371,30.5343,96563.0
2024-03-26 12:00:00,30.94,31.04,30.9,30.96,55929.0,30.5047,30.6033,30.4653,30.5244,55929.0
2024-03-26 12:30:00,30.96,31.02,30.94,30.95,76023.0,30.5244,30.5836,30.5047,30.5146,76023.0
2024-03-26 13:00:00,30.93,31.0,30.85,30.88,37549.0,30.4949,30.5639,30.416,30.4456,37549.0
2024-03-26 13:30:00,30.91,30.99,30.83,30.91,38794.0,30.4751,30.554,30.3963,30.4751,38794.0
2024-03-26 14:00:00,30.9,31.04,30.89,31.02,33909.0,30.4653,30.6033,30.4554,30.5836,33909.0
2024-03-26 14:30:00,31.02,31.06,30.99,31.0,47251.0,30.5836,30.623,30.554,30.5639,47251.0
2024-03-26 15:00:00,31.0,31.0,30.77,30.78,67605.0,30.5639,30.5639,30.3371,30.347,67605.0
2024-03-26 15:30:00,30.77,30.81,30.63,30.67,153837.0,30.3371,30.3765,30.1991,30.2385,153837.0
2024-03-27 09:30:00,31.04,32.19,31.02,32.16,580284.0,30.6033,31.7371,30.5836,31.7075,580284.0
2024-03-27 10:00:00,32.17,32.3,31.94,32.3,200126.0,31.7174,31.8456,31.4906,31.8456,200126.0
2024-03-27 10:30:00,32.32,32.43,32.26,32.33,251903.0,31.8653,31.9737,31.8061,31.8752,251903.0
2024-03-27 11:00:00,32.33,32.43,32.24,32.31,108518.0,31.8752,31.9737,31.7864,31.8554,108518.0
2024-03-27 11:30:00,32.3,32.33,32.12,32.2,113488.0,31.8456,31.8752,31.6681,31.747,113488.0
2024-03-27 12:00:00,32.2,32.24,32.07,32.2,101732.0,31.747,31.7864,31.6188,31.747,101732.0
2024-03-27 12:30:00,32.21,32.45,32.21,32.43,94055.0,31.7568,31.9935,31.7568,31.9737,94055.0
2024-03-27 13:00:00,32.44,32.73,32.42,32.64,145025.0,31.9836,32.2695,31.9639,32.1808,145025.0
2024-03-27 13:30:00,32.65,32.67,32.55,32.65,100374.0,32.1907,32.2104,32.0921,32.1907,100374.0
2024-03-27 14:00:00,32.64,32.74,32.58,32.72,69775.0,32.1808,32.2794,32.1216,32.2597,69775.0
2024-03-27 14:30:00,32.73,32.84,32.71,32.82,113585.0,32.2695,32.378,32.2498,32.3583,113585.0
2024-03-27 15:00:00,32.83,32.86,32.68,32.8,143338.0,32.3681,32.3977,32.2202,32.3385,143338.0
2024-03-27 15:30:00,32.79,32.95,32.74,32.95,241843.0,32.3287,32.4864,32.2794,32.4864,241843.0
2024-03-28 09:30:00,33.81,33.94,33.23,33.51,333231.0,33.3343,33.4625,32.7625,33.0386,333231.0
2024-03-28 10:00:00,33.49,33.61,33.3,33.54,137269.0,33.0188,33.1371,32.8315,33.0681,137269.0
2024-03-28 10:30:00,33.58,34.13,33.55,34.12,287122.0,33.1076,33.6498,33.078,33.64,287122.0
2024-03-28 11:00:00,34.11,34.22,33.98,34.05,130387.0,33.6301,33.7386,33.5019,33.571,130387.0
2024-03-28 11:30:00,34.05,34.12,33.94,34.09,99700.0,33.571,33.64,33.4625,33.6104,99700.0
2024-03-28 12:00:00,34.1,34.36,33.98,34.36,102024.0,33.6203,33.8766,33.5019,33.8766,102024.0
2024-03-28 12:30:00,34.36,34.65,34.33,34.4,229128.0,33.8766,34.1625,33.847,33.916,229128.0
2024-03-28 13:00:00,34.38,34.56,34.32,34.38,98020.0,33.8963,34.0738,33.8372,33.8963,98020.0
2024-03-28 13:30:00,34.39,34.52,34.39,34.52,94388.0,33.9062,34.0343,33.9062,34.0343,94388.0
2024-03-28 14:00:00,34.51,34.59,34.51,34.58,51910.0,34.0245,34.1034,34.0245,34.0935,51910.0
2024-03-28 14:30:00,34.58,34.58,34.37,34.45,125464.0,34.0935,34.0935,33.8865,33.9653,125464.0
2024-03-28 15:00:00,34.46,34.52,34.29,34.32,100546.0,33.9752,34.0343,33.8076,33.8372,100546.0
2024-03-28 15:30:00,34.31,34.37,34.18,34.31,314832.0,33.8273,33.8865,33.6991,33.8273,314832.0
2024-04-01 09:30:00,35.85,36.05,34.74,35.5,954510.0,35.3456,35.5428,34.2513,35.0006,954510.0
2024-04-01 10:00:00,35.51,35.52,34.71,34.92,300172.0,35.0104,35.0203,34.2217,34.4287,300172.0
2024-04-01 10:30:00,34.89,34.98,34.53,34.88,276310.0,34.3991,34.4879,34.0442,34.3893,276310.0
2024-04-01 11:00:00,34.91,35.32,34.76,35.26,169038.0,34.4189,34.8231,34.271,34.7639,169038.0
2024-04-01 11:30:00,35.25,35.39,35.17,35.32,171409.0,34.7541,34.8921,34.6752,34.8231,171409.0
2024-04-01 12:00:00,35.3,35.34,35.04,35.23,119542.0,34.8034,34.8428,34.547,34.7344,119542.0
2024-04-01 12:30:00,35.23,35.28,34.91,34.93,124872.0,34.7344,34.7837,34.4189,34.4386,124872.0
2024-04-01 13:00:00,34.91,34.98,34.73,34.8,135898.0,34.4189,34.4879,34.2414,34.3104,135898.0
2024-04-01 13:30:00,34.81,35.13,34.79,35.13,52334.0,34.3203,34.6358,34.3005,34.6358,52334.0
2024-04-01 14:00:00,35.13,35.26,35.07,35.22,70073.0,34.6358,34.7639,34.5766,34.7245,70073.0
2024-04-01 14:30:00,35.21,35.21,34.99,35.0,63830.0,34.7146,34.7146,34.4977,34.5076,63830.0
2024-04-01 15:00:00,34.99,35.18,34.97,35.12,89862.0,34.4977,34.6851,34.478,34.6259,89862.0
2024-04-01 15:30:00,35.11,35.25,35.04,35.23,184629.0,34.616,34.7541,34.547,34.7344,184629.0
2024-04-02 09:30:00,35.68,35.96,35.5,35.72,508315.0,35.178,35.4541,35.0006,35.2175,508315.0
2024-04-02 10:00:00,35.74,36.21,35.57,36.14,417970.0,35.2372,35.7006,35.0696,35.6316,417970.0
2024-04-02 10:30:00,36.15,36.21,35.3,35.4,299486.0,35.6414,35.7006,34.8034,34.902,299486.0
2024-04-02 11:00:00,35.41,35.51,35.18,35.26,218458.0,34.9118,35.0104,34.6851,34.7639,218458.0
2024-04-02 11:30:00,35.21,35.37,35.02,35.32,142398.0,34.7146,34.8724,34.5273,34.8231,142398.0
2024-04-02 12:00:00,35.35,35.41,35.17,35.24,69406.0,34.8527,34.9118,34.6752,34.7442,69406.0
2024-04-02 12:30:00,35.26,35.4,35.22,35.38,47398.0,34.7639,34.902,34.7245,34.8822,47398.0
2024-04-02 13:00:00,35.4,35.43,35.29,35.35,63210.0,34.902,34.9315,34.7935,34.8527,63210.0
2024-04-02 13:30:00,35.34,35.47,35.26,35.46,59907.0,34.8428,34.971,34.7639,34.9611,59907.0
2024-04-02 14:00:00,35.47,35.76,35.45,35.71,172278.0,34.971,35.2569,34.9513,35.2076,172278.0
2024-04-02 14:30:00,35.72,35.83,35.64,35.79,141738.0,35.2175,35.3259,35.1386,35.2865,141738.0
2024-04-02 15:00:00,35.8,36.1,35.77,36.04,119338.0,35.2963,35.5921,35.2668,35.533,119338.0
2024-04-02 15:30:00,36.04,36.13,35.98,36.09,259768.0,35.533,35.6217,35.4738,35.5823,259768.0
2024-04-03 09:30:00,35.96,36.5,35.91,36.38,411833.0,35.4541,35.9865,35.4048,35.8682,411833.0
2024-04-03 10:00:00,36.39,37.07,36.37,36.54,275591.0,35.878,36.5485,35.8583,36.0259,275591.0
2024-04-03 10:30:00,36.51,37.09,36.47,37.04,122407.0,35.9963,36.5682,35.9569,36.5189,122407.0
2024-04-03 11:00:00,37.01,37.2,36.89,37.11,145774.0,36.4893,36.6766,36.371,36.5879,145774.0
2024-04-03 11:30:00,37.11,37.21,36.91,37.06,159344.0,36.5879,36.6865,36.3907,36.5386,159344.0
2024-04-03 12:00:00,37.06,37.38,36.83,37.34,117976.0,36.5386,36.8541,36.3118,36.8147,117976.0
2024-04-03 12:30:00,37.3,37.41,37.21,37.37,160032.0,36.7752,36.8837,36.6865,36.8442,160032.0
2024-04-03 13:00:00,37.38,37.51,37.22,37.51,158894.0,36.8541,36.9823,36.6964,36.9823,158894.0
2024-04-03 13:30:00,37.49,37.49,37.32,37.46,71613.0,36.9626,36.9626,36.795,36.933,71613.0
2024-04-03 14:00:00,37.48,37.6,37.47,37.55,83320.0,36.9527,37.071,36.9428,37.0217,83320.0
2024-04-03 14:30:00,37.54,37.75,37.52,37.7,121245.0,37.0119,37.2189,36.9921,37.1696,121245.0
2024-04-03 15:00:00,37.7,37.87,37.59,37.73,126753.0,37.1696,37.3372,37.0612,37.1992,126753.0
2024-04-03 15:30:00,37.74,37.83,37.61,37.68,290273.0,37.209,37.2978,37.0809,37.1499,290273.0
2024-04-04 09:30:00,37.6,37.78,36.73,37.12,433180.0,37.071,37.2485,36.2133,36.5978,433180.0
2024-04-04 10:00:00,37.19,37.78,37.19,37.75,187917.0,36.6668,37.2485,36.6668,37.2189,187917.0
2024-04-04 10:30:00,37.77,37.86,37.61,37.64,172329.0,37.2386,37.3274,37.0809,37.1105,172329.0
2024-04-04 11:00:00,37.63,37.72,37.47,37.7,110355.0,37.1006,37.1893,36.9428,37.1696,110355.0
2024-04-04 11:30:00,37.65,37.74,37.55,37.63,60715.0,37.1203,37.209,37.0217,37.1006,60715.0
2024-04-04 12:00:00,37.62,37.73,37.58,37.7,46741.0,37.0907,37.1992,37.0513,37.1696,46741.0
2024-04-04 12:30:00,37.69,37.71,37.46,37.49,53816.0,37.1597,37.1795,36.933,36.9626,53816.0
2024-04-04 13:00:00,37.46,37.77,37.45,37.68,36608.0,36.933,37.2386,36.9231,37.1499,36608.0
2024-04-04 13:30:00,37.67,38.0,37.66,37.99,123648.0,37.14,37.4654,37.1302,37.4555,123648.0
2024-04-04 14:00:00,38.0,38.02,37.79,37.83,123321.0,37.4654,37.4851,37.2583,37.2978,123321.0
2024-04-04 14:30:00,37.82,37.99,37.72,37.78,86235.0,37.2879,37.4555,37.1893,37.2485,86235.0
2024-04-04 15:00:00,37.84,37.84,37.18,37.19,268387.0,37.3076,37.3076,36.6569,36.6668,268387.0
2024-04-04 15:30:00,37.19,37.27,36.7,36.85,529600.0,36.6668,36.7457,36.1837,36.3316,529600.0
2024-04-05 09:30:00,37.22,37.49,36.83,37.32,441719.0,36.6964,36.9626,36.3118,36.795,441719.0
2024-04-05 10:00:00,37.3,38.06,37.01,38.04,291474.0,36.7752,37.5245,36.4893,37.5048,291474.0
2024-04-05 10:30:00,38.06,38.86,37.95,38.66,349406.0,37.5245,38.3133,37.4161,38.1161,349406.0
2024-04-05 11:00:00,38.68,39.12,38.54,38.98,254120.0,38.1358,38.5696,37.9978,38.4316,254120.0
2024-04-05 11:30:00,38.98,39.27,38.82,39.21,189879.0,38.4316,38.7175,38.2738,38.6584,189879.0
2024-04-05 12:00:00,39.21,39.48,39.18,39.29,285426.0,38.6584,38.9246,38.6288,38.7372,285426.0
2024-04-05 12:30:00,39.29,39.42,39.11,39.41,118539.0,38.7372,38.8654,38.5598,38.8555,118539.0
2024-04-05 13:00:00,39.4,39.46,39.21,39.44,102837.0,38.8457,38.9048,38.6584,38.8851,102837.0
2024-04-05 13:30:00,39.44,39.48,39.24,39.29,158258.0,38.8851,38.9246,38.6879,38.7372,158258.0
2024-04-05 14:00:00,39.27,39.53,39.07,39.36,176613.0,38.7175,38.9739,38.5203,38.8063,176613.0
2024-04-05 14:30:00,39.34,39.44,39.2,39.23,82347.0,38.7865,38.8851,38.6485,38.6781,82347.0
2024-04-05 15:00:00,39.23,39.33,39.1,39.33,162699.0,38.6781,38.7767,38.5499,38.7767,162699.0
2024-04-05 15:30:00,39.31,39.4,39.17,39.21,175888.0,38.757,38.8457,38.6189,38.6584,175888.0
2024-04-08 09:30:00,39.97,40.19,38.25,38.26,729250.0,39.4077,39.6246,37.7119,37.7217,729250.0
2024-04-08 10:00:00,38.25,38.55,37.93,38.54,457088.0,37.7119,38.0076,37.3964,37.9978,457088.0
2024-04-08 10:30:00,38.52,38.83,38.43,38.8,188647.0,37.9781,38.2837,37.8893,38.2541,188647.0
2024-04-08 11:00:00,38.8,39.04,38.63,38.76,116324.0,38.2541,38.4908,38.0865,38.2147,116324.0
2024-04-08 11:30:00,38.77,38.9,38.34,38.48,137870.0,38.2246,38.3527,37.8006,37.9386,137870.0
2024-04-08 12:00:00,38.44,38.73,38.41,38.64,60826.0,37.8992,38.1851,37.8696,38.0964,60826.0
2024-04-08 12:30:00,38.65,38.66,38.46,38.52,64173.0,38.1062,38.1161,37.9189,37.9781,64173.0
2024-04-08 13:00:00,38.55,38.72,38.5,38.72,56719.0,38.0076,38.1753,37.9584,38.1753,56719.0
2024-04-08 13:30:00,38.73,39.0,38.73,38.95,99357.0,38.1851,38.4513,38.1851,38.402,99357.0
2024-04-08 14:00:00,38.94,39.04,38.84,38.96,63494.0,38.3922,38.4908,38.2936,38.4119,63494.0
2024-04-08 14:30:00,38.96,39.06,38.79,38.88,76731.0,38.4119,38.5105,38.2443,38.333,76731.0
2024-04-08 15:00:00,38.88,38.93,38.69,38.91,104743.0,38.333,38.3823,38.1457,38.3626,104743.0
2024-04-08 15:30:00,38.89,38.95,38.59,38.65,241850.0,38.3429,38.402,38.0471,38.1062,241850.0
2024-04-09 09:30:00,40.08,40.89,39.99,40.33,629097.0,39.5161,40.3147,39.4274,39.7626,629097.0
2024-04-09 10:00:00,40.34,40.88,40.32,40.64,291853.0,39.7725,40.3049,39.7527,40.0682,291853.0
2024-04-09 10:30:00,40.64,40.69,39.54,40.1,319985.0,40.0682,40.1175,38.9837,39.5358,319985.0
2024-04-09 11:00:00,40.11,40.14,39.48,39.53,204380.0,39.5457,39.5753,38.9246,38.9739,204380.0
2024-04-09 11:30:00,39.53,39.83,39.37,39.5,102240.0,38.9739,39.2696,38.8161,38.9443,102240.0
2024-04-09 12:00:00,39.5,39.83,39.49,39.78,75658.0,38.9443,39.2696,38.9344,39.2203,75658.0
2024-04-09 12:30:00,39.82,39.85,39.58,39.7,121302.0,39.2598,39.2894,39.0232,39.1415,121302.0
2024-04-09 13:00:00,39.71,39.75,39.56,39.65,83655.0,39.1513,39.1908,39.0034,39.0922,83655.0
2024-04-09 13:30:00,39.66,39.83,39.65,39.72,79978.0,39.102,39.2696,39.0922,39.1612,79978.0
2024-04-09 14:00:00,39.73,39.9,39.69,39.82,52917.0,39.171,39.3387,39.1316,39.2598,52917.0
2024-04-09 14:30:00,39.81,39.82,39.69,39.78,61146.0,39.2499,39.2598,39.1316,39.2203,61146.0
2024-04-09 15:00:00,39.78,39.85,39.57,39.83,66824.0,39.2203,39.2894,39.0133,39.2696,66824.0
2024-04-09 15:30:00,39.82,39.98,39.75,39.94,164059.0,39.2598,39.4175,39.1908,39.3781,164059.0
2024-04-10 09:30:00,37.87,38.87,37.15,38.8,641804.0,37.3372,38.3231,36.6273,38.2541,641804.0
2024-04-10 10:00:00,38.83,39.67,38.61,39.31,393411.0,38.2837,39.1119,38.0668,38.757,393411.0
2024-04-10 10:30:00,39.27,39.63,39.22,39.38,164808.0,38.7175,39.0725,38.6682,38.826,164808.0
2024-04-10 11:00:00,39.45,39.5,38.42,38.78,209761.0,38.895,38.9443,37.8795,38.2344,209761.0
2024-04-10 11:30:00,38.83,38.94,38.44,38.54,214323.0,38.2837,38.3922,37.8992,37.9978,214323.0
2024-04-10 12:00:00,38.53,38.83,38.49,38.63,97666.0,37.9879,38.2837,37.9485,38.0865,97666.0
2024-04-10 12:30:00,38.6,38.76,38.57,38.72,58859.0,38.0569,38.2147,38.0274,38.1753,58859.0
2024-04-10 13:00:00,38.65,38.69,38.03,38.38,300783.0,38.1062,38.1457,37.495,37.84,300783.0
2024-04-10 13:30:00,38.36,38.93,38.36,38.87,174261.0,37.8203,38.3823,37.8203,38.3231,174261.0
2024-04-10 14:00:00,38.89,39.01,38.64,38.65,79296.0,38.3429,38.4612,38.0964,38.1062,79296.0
2024-04-10 14:30:00,38.66,38.74,38.19,38.26,119153.0,38.1161,38.195,37.6527,37.7217,119153.0
2024-04-10 15:00:00,38.26,38.61,38.25,38.52,125062.0,37.7217,38.0668,37.7119,37.9781,125062.0
2024-04-10 15:30:00,38.51,38.79,38.44,38.73,258659.0,37.9682,38.2443,37.8992,38.1851,258659.0
2024-04-11 09:30:00,39.82,40.15,39.33,39.37,463631.0,39.2598,39.5851,38.7767,38.8161,463631.0
2024-04-11 10:00:00,39.4,39.54,38.57,38.69,186100.0,38.8457,38.9837,38.0274,38.1457,186100.0
2024-04-11 10:30:00,38.73,38.82,38.43,38.59,123644.0,38.1851,38.2738,37.8893,38.0471,123644.0
2024-04-11 11:00:00,38.62,38.97,38.59,38.72,140556.0,38.0767,38.4217,38.0471,38.1753,140556.0
2024-04-11 11:30:00,38.7,39.33,38.69,39.33,95996.0,38.1555,38.7767,38.1457,38.7767,95996.0
2024-04-11 12:00:00,39.35,39.45,39.29,39.42,71795.0,38.7964,38.895,38.7372,38.8654,71795.0
2024-04-11 12:30:00,39.37,39.75,39.3,39.65,91568.0,38.8161,39.1908,38.7471,39.0922,91568.0
2024-04-11 13:00:00,39.64,40.04,39.57,39.9,307783.0,39.0823,39.4767,39.0133,39.3387,307783.0
2024-04-11 13:30:00,39.9,40.08,39.86,39.94,135168.0,39.3387,39.5161,39.2992,39.3781,135168.0
2024-04-11 14:00:00,39.89,40.34,39.88,40.26,188256.0,39.3288,39.7725,39.3189,39.6936,188256.0
2024-04-11 14:30:00,40.28,40.48,40.25,40.32,129046.0,39.7133,39.9105,39.6837,39.7527,129046.0
2024-04-11 15:00:00,40.3,40.45,40.2,40.36,140836.0,39.733,39.8809,39.6344,39.7922,140836.0
2024-04-11 15:30:00,40.35,40.62,40.33,40.49,353341.0,39.7823,40.0485,39.7626,39.9204,353341.0
2024-04-12 09:30:00,42.0,42.93,41.66,42.89,976198.0,41.4091,42.326,41.0739,42.2866,976198.0
2024-04-12 10:00:00,42.78,43.56,42.54,42.65,599423.0,42.1781,42.9472,41.9415,42.05,599423.0
2024-04-12 10:30:00,42.73,43.45,42.53,43.3,287428.0,42.1288,42.8387,41.9317,42.6908,287428.0
2024-04-12 11:00:00,43.31,43.58,41.62,41.69,496866.0,42.7007,42.9669,41.0345,41.1035,496866.0
2024-04-12 11:30:00,41.74,41.77,41.02,41.64,408801.0,41.1528,41.1823,40.4429,41.0542,408801.0
2024-04-12 12:00:00,41.61,41.67,40.5,40.51,279521.0,41.0246,41.0838,39.9302,39.9401,279521.0
2024-04-12 12:30:00,40.55,40.66,39.63,40.26,568885.0,39.9795,40.088,39.0725,39.6936,568885.0
2024-04-12 13:00:00,40.24,40.45,39.75,40.05,286075.0,39.6739,39.8809,39.1908,39.4865,286075.0
2024-04-12 13:30:00,40.06,40.12,39.52,39.74,297705.0,39.4964,39.5556,38.964,39.1809,297705.0
2024-04-12 14:00:00,39.69,39.7,38.86,38.95,266657.0,39.1316,39.1415,38.3133,38.402,266657.0
2024-04-12 14:30:00,38.96,39.02,38.41,38.67,305505.0,38.4119,38.471,37.8696,38.126,305505.0
2024-04-12 15:00:00,38.66,38.66,38.16,38.51,364490.0,38.1161,38.1161,37.6231,37.9682,364490.0
2024-04-12 15:30:00,38.53,38.98,38.39,38.9,550114.0,37.9879,38.4316,37.8499,38.3527,550114.0
2024-04-15 09:30:00,39.55,39.76,38.14,38.65,913673.0,38.9936,39.2006,37.6034,38.1062,913673.0
2024-04-15 10:00:00,38.66,38.72,37.16,37.44,624244.0,38.1161,38.1753,36.6372,36.9133,624244.0
2024-04-15 10:30:00,37.46,38.25,37.46,38.06,314783.0,36.933,37.7119,36.933,37.5245,314783.0
2024-04-15 11:00:00,38.07,38.13,37.58,37.99,139533.0,37.5344,37.5936,37.0513,37.4555,139533.0
2024-04-15 11:30:00,37.98,38.2,37.75,38.11,222874.0,37.4457,37.6626,37.2189,37.5738,222874.0
2024-04-15 12:00:00,38.13,38.13,37.61,37.64,95221.0,37.5936,37.5936,37.0809,37.1105,95221.0
2024-04-15 12:30:00,37.62,38.01,37.5,37.83,96614.0,37.0907,37.4752,36.9724,37.2978,96614.0
2024-04-15 13:00:00,37.83,38.06,37.65,38.04,144490.0,37.2978,37.5245,37.1203,37.5048,144490.0
2024-04-15 13:30:00,38.04,38.25,37.67,38.15,203740.0,37.5048,37.7119,37.14,37.6133,203740.0
2024-04-15 14:00:00,38.13,38.15,37.65,37.65,143299.0,37.5936,37.6133,37.1203,37.1203,143299.0
2024-04-15 14:30:00,37.65,38.22,37.56,38.14,163904.0,37.1203,37.6823,37.0316,37.6034,163904.0
2024-04-15 15:00:00,38.12,38.74,37.95,38.51,280360.0,37.5837,38.195,37.4161,37.9682,280360.0
2024-04-15 15:30:00,38.52,38.57,38.19,38.33,339368.0,37.9781,38.0274,37.6527,37.7907,339368.0
2024-04-16 09:30:00,37.39,37.39,35.94,36.22,745369.0,36.864,36.864,35.4344,35.7104,745369.0
2024-04-16 10:00:00,36.2,36.52,36.02,36.02,231899.0,35.6907,36.0062,35.5132,35.5132,231899.0
2024-04-16 10:30:00,36.02,36.66,35.84,36.66,272442.0,35.5132,36.1442,35.3358,36.1442,272442.0
2024-04-16 11:00:00,36.67,37.41,36.65,36.82,501092.0,36.1541,36.8837,36.1344,36.302,501092.0
2024-04-16 11:30:00,36.83,37.27,36.74,37.12,117105.0,36.3118,36.7457,36.2231,36.5978,117105.0
2024-04-16 12:00:00,37.1,37.58,37.06,37.38,120943.0,36.578,37.0513,36.5386,36.8541,120943.0
2024-04-16 12:30:00,37.4,37.69,37.3,37.69,168762.0,36.8738,37.1597,36.7752,37.1597,168762.0
2024-04-16 13:00:00,37.7,37.72,37.27,37.28,126926.0,37.1696,37.1893,36.7457,36.7555,126926.0
2024-04-16 13:30:00,37.29,37.29,36.66,36.93,143932.0,36.7654,36.7654,36.1442,36.4104,143932.0
2024-04-16 14:00:00,36.96,37.57,36.81,37.17,109459.0,36.44,37.0414,36.2921,36.6471,109459.0
2024-04-16 14:30:00,37.18,37.63,37.13,37.63,70518.0,36.6569,37.1006,36.6076,37.1006,70518.0
2024-04-16 15:00:00,37.62,37.67,37.5,37.61,95853.0,37.0907,37.14,36.9724,37.0809,95853.0
2024-04-16 15:30:00,37.62,37.62,37.13,37.21,234957.0,37.0907,37.0907,36.6076,36.6865,234957.0
2024-04-17 09:30:00,37.87,39.26,37.84,39.02,622196.0,37.3372,38.7077,37.3076,38.471,622196.0
2024-04-17 10:00:00,38.98,38.98,38.48,38.93,185917.0,38.4316,38.4316,37.9386,38.3823,185917.0
2024-04-17 10:30:00,38.93,39.23,38.75,38.89,223384.0,38.3823,38.6781,38.2048,38.3429,223384.0
2024-04-17 11:00:00,38.91,39.23,38.73,38.75,182885.0,38.3626,38.6781,38.1851,38.2048,182885.0
2024-04-17 11:30:00,38.73,38.81,38.45,38.46,150600.0,38.1851,38.264,37.9091,37.9189,150600.0
2024-04-17 12:00:00,38.47,38.54,38.12,38.18,101811.0,37.9288,37.9978,37.5837,37.6429,101811.0
2024-04-17 12:30:00,38.15,38.15,37.4,38.02,264864.0,37.6133,37.6133,36.8738,37.4851,264864.0
2024-04-17 13:00:00,38.01,38.45,37.85,38.34,180543.0,37.4752,37.9091,37.3175,37.8006,180543.0
2024-04-17 13:30:00,38.41,38.69,38.4,38.63,83467.0,37.8696,38.1457,37.8598,38.0865,83467.0
2024-04-17 14:00:00,38.62,38.96,38.62,38.66,80990.0,38.0767,38.4119,38.0767,38.1161,80990.0
2024-04-17 14:30:00,38.68,38.91,38.42,38.5,83704.0,38.1358,38.3626,37.8795,37.9584,83704.0
2024-04-17 15:00:00,38.46,38.49,38.15,38.17,113035.0,37.9189,37.9485,37.6133,37.633,113035.0
2024-04-17 15:30:00,38.17,38.43,38.15,38.43,165218.0,37.633,37.8893,37.6133,37.8893,165218.0
2024-04-18 09:30:00,39.55,39.58,38.16,38.79,479322.0,38.9936,39.0232,37.6231,38.2443,479322.0
2024-04-18 10:00:00,38.83,39.04,38.53,38.64,159936.0,38.2837,38.4908,37.9879,38.0964,159936.0
2024-04-18 10:30:00,38.64,38.81,38.32,38.63,144973.0,38.0964,38.264,37.7809,38.0865,144973.0
2024-04-18 11:00:00,38.65,39.28,38.64,39.14,128798.0,38.1062,38.7274,38.0964,38.5893,128798.0
2024-04-18 11:30:00,39.17,39.2,38.58,38.78,102441.0,38.6189,38.6485,38.0372,38.2344,102441.0
2024-04-18 12:00:00,38.79,39.04,38.74,39.04,63077.0,38.2443,38.4908,38.195,38.4908,63077.0
2024-04-18 12:30:00,39.05,39.16,38.86,39.02,87749.0,38.5006,38.6091,38.3133,38.471,87749.0
2024-04-18 13:00:00,39.02,39.13,38.62,38.79,47494.0,38.471,38.5795,38.0767,38.2443,47494.0
2024-04-18 13:30:00,38.76,38.84,38.64,38.81,32906.0,38.2147,38.2936,38.0964,38.264,32906.0
2024-04-18 14:00:00,38.73,38.73,38.34,38.59,92002.0,38.1851,38.1851,37.8006,38.0471,92002.0
2024-04-18 14:30:00,38.58,38.64,38.38,38.52,51369.0,38.0372,38.0964,37.84,37.9781,51369.0
2024-04-18 15:00:00,38.53,38.7,38.5,38.55,73837.0,37.9879,38.1555,37.9584,38.0076,73837.0
2024-04-18 15:30:00,38.56,38.8,38.53,38.75,116703.0,38.0175,38.2541,37.9879,38.2048,116703.0
2024-04-19 09:30:00,39.0,39.43,38.75,39.22,475901.0,38.4513,38.8753,38.2048,38.6682,475901.0
2024-04-19 10:00:00,39.29,39.63,39.12,39.61,274939.0,38.7372,39.0725,38.5696,39.0527,274939.0
2024-04-19 10:30:00,39.63,39.84,39.42,39.69,241989.0,39.0725,39.2795,38.8654,39.1316,241989.0
2024-04-19 11:00:00,39.71,39.89,39.69,39.81,91319.0,39.1513,39.3288,39.1316,39.2499,91319.0
2024-04-19 11:30:00,39.8,39.85,39.57,39.75,89795.0,39.2401,39.2894,39.0133,39.1908,89795.0
2024-04-19 12:00:00,39.77,39.8,39.36,39.4,115593.0,39.2105,39.2401,38.8063,38.8457,115593.0
2024-04-19 12:30:00,39.41,39.99,39.41,39.96,143583.0,38.8555,39.4274,38.8555,39.3978,143583.0
2024-04-19 13:00:00,39.99,40.09,39.75,39.77,158421.0,39.4274,39.526,39.1908,39.2105,158421.0
2024-04-19 13:30:00,39.82,39.86,39.65,39.7,60539.0,39.2598,39.2992,39.0922,39.1415,60539.0
2024-04-19 14:00:00,39.67,39.67,39.5,39.64,87097.0,39.1119,39.1119,38.9443,39.0823,87097.0
2024-04-19 14:30:00,39.58,39.64,39.41,39.61,116753.0,39.0232,39.0823,38.8555,39.0527,116753.0
2024-04-19 15:00:00,39.61,39.62,39.43,39.58,126521.0,39.0527,39.0626,38.8753,39.0232,126521.0
2024-04-19 15:30:00,39.61,39.65,39.37,39.49,171545.0,39.0527,39.0922,38.8161,38.9344,171545.0
2024-04-22 09:30:00,36.25,36.96,35.75,36.76,845684.0,35.74,36.44,35.247,36.2428,845684.0
2024-04-22 10:00:00,36.78,37.31,36.68,37.28,289655.0,36.2625,36.7851,36.164,36.7555,289655.0
2024-04-22 10:30:00,37.28,37.49,37.09,37.12,124528.0,36.7555,36.9626,36.5682,36.5978,124528.0
2024-04-22 11:00:00,37.09,37.11,36.04,36.16,218635.0,36.5682,36.5879,35.533,35.6513,218635.0
2024-04-22 11:30:00,36.18,36.56,36.17,36.38,137245.0,35.671,36.0456,35.6611,35.8682,137245.0
2024-04-22 12:00:00,36.37,36.55,36.11,36.16,155534.0,35.8583,36.0358,35.602,35.6513,155534.0
2024-04-22 12:30:00,36.15,36.34,36.13,36.28,109060.0,35.6414,35.8287,35.6217,35.7696,109060.0
2024-04-22 13:00:00,36.32,36.5,36.22,36.35,104121.0,35.809,35.9865,35.7104,35.8386,104121.0
2024-04-22 13:30:00,36.34,36.38,36.09,36.12,79882.0,35.8287,35.8682,35.5823,35.6118,79882.0
2024-04-22 14:00:00,36.13,36.17,36.01,36.09,126549.0,35.6217,35.6611,35.5034,35.5823,126549.0
2024-04-22 14:30:00,36.11,36.22,35.98,36.05,79022.0,35.602,35.7104,35.4738,35.5428,79022.0
2024-04-22 15:00:00,36.04,36.16,35.97,36.01,133080.0,35.533,35.6513,35.4639,35.5034,133080.0
2024-04-22 15:30:00,36.01,36.04,35.83,36.0,533211.0,35.5034,35.533,35.3259,35.4935,533211.0
2024-04-23 09:30:00,35.42,37.06,35.22,36.99,592986.0,34.9217,36.5386,34.7245,36.4696,592986.0
2024-04-23 10:00:00,37.02,37.11,36.61,36.94,250676.0,36.4992,36.5879,36.0949,36.4203,250676.0
2024-04-23 10:30:00,36.88,37.07,36.59,36.87,140455.0,36.3611,36.5485,36.0752,36.3513,140455.0
2024-04-23 11:00:00,36.89,36.92,36.55,36.81,67323.0,36.371,36.4006,36.0358,36.2921,67323.0
2024-04-23 11:30:00,36.8,36.81,36.54,36.71,81895.0,36.2823,36.2921,36.0259,36.1935,81895.0
2024-04-23 12:00:00,36.73,36.97,36.67,36.96,48205.0,36.2133,36.4499,36.1541,36.44,48205.0
2024-04-23 12:30:00,36.96,37.28,36.91,37.2,95240.0,36.44,36.7555,36.3907,36.6766,95240.0
2024-04-23 13:00:00,37.21,37.24,37.02,37.24,70747.0,36.6865,36.7161,36.4992,36.7161,70747.0
2024-04-23 13:30:00,37.22,37.22,37.08,37.13,36112.0,36.6964,36.6964,36.5583,36.6076,36112.0
2024-04-23 14:00:00,37.16,37.31,37.08,37.24,45743.0,36.6372,36.7851,36.5583,36.7161,45743.0
2024-04-23 14:30:00,37.22,37.24,37.06,37.12,44930.0,36.6964,36.7161,36.5386,36.5978,44930.0
2024-04-23 15:00:00,37.13,37.14,36.96,37.01,47698.0,36.6076,36.6175,36.44,36.4893,47698.0
2024-04-23 15:30:00,36.98,37.12,36.86,37.11,130133.0,36.4597,36.5978,36.3414,36.5879,130133.0
2024-04-24 09:30:00,36.66,37.21,36.51,36.65,213592.0,36.1442,36.6865,35.9963,36.1344,213592.0
2024-04-24 10:00:00,36.63,36.96,36.52,36.91,122560.0,36.1147,36.44,36.0062,36.3907,122560.0
2024-04-24 10:30:00,36.91,37.32,36.83,37.23,231074.0,36.3907,36.795,36.3118,36.7062,231074.0
2024-04-24 11:00:00,37.26,37.42,37.03,37.16,109551.0,36.7358,36.8935,36.509,36.6372,109551.0
2024-04-24 11:30:00,37.16,37.17,36.75,36.82,60556.0,36.6372,36.6471,36.233,36.302,60556.0
2024-04-24 12:00:00,36.8,36.96,36.76,36.88,67347.0,36.2823,36.44,36.2428,36.3611,67347.0
2024-04-24 12:30:00,36.83,37.06,36.81,37.04,25884.0,36.3118,36.5386,36.2921,36.5189,25884.0
2024-04-24 13:00:00,37.05,37.22,37.05,37.13,76070.0,36.5288,36.6964,36.5288,36.6076,76070.0
2024-04-24 13:30:00,37.14,37.34,37.06,37.26,40237.0,36.6175,36.8147,36.5386,36.7358,40237.0
2024-04-24 14:00:00,37.23,37.24,37.09,37.18,45022.0,36.7062,36.7161,36.5682,36.6569,45022.0
2024-04-24 14:30:00,37.16,37.17,36.97,37.14,37088.0,36.6372,36.6471,36.4499,36.6175,37088.0
2024-04-24 15:00:00,37.15,37.33,37.08,37.3,53837.0,36.6273,36.8048,36.5583,36.7752,53837.0
2024-04-24 15:30:00,37.29,37.36,37.2,37.22,103379.0,36.7654,36.8344,36.6766,36.6964,103379.0
2024-04-25 09:30:00,37.23,37.69,36.85,37.49,829178.0,36.7062,37.1597,36.3316,36.9626,829178.0
2024-04-25 10:00:00,37.5,38.06,37.19,38.03,269636.0,36.9724,37.5245,36.6668,37.495,269636.0
2024-04-25 10:30:00,38.06,39.41,38.0,38.78,743476.0,37.5245,38.8555,37.4654,38.2344,743476.0
2024-04-25 11:00:00,38.72,39.0,38.51,38.89,343473.0,38.1753,38.4513,37.9682,38.3429,343473.0
2024-04-25 11:30:00,38.9,39.2,38.81,39.16,193153.0,38.3527,38.6485,38.264,38.6091,193153.0
2024-04-25 12:00:00,39.11,39.29,39.0,39.18,118864.0,38.5598,38.7372,38.4513,38.6288,118864.0
2024-04-25 12:30:00,39.18,39.36,39.03,39.35,122217.0,38.6288,38.8063,38.4809,38.7964,122217.0
2024-04-25 13:00:00,39.34,39.6,39.3,39.52,151751.0,38.7865,39.0429,38.7471,38.964,151751.0
2024-04-25 13:30:00,39.49,39.97,39.45,39.95,132080.0,38.9344,39.4077,38.895,39.388,132080.0
2024-04-25 14:00:00,39.94,40.3,39.8,39.81,328083.0,39.3781,39.733,39.2401,39.2499,328083.0
2024-04-25 14:30:00,39.79,40.12,39.78,40.11,104601.0,39.2302,39.5556,39.2203,39.5457,104601.0
2024-04-25 15:00:00,40.13,40.34,40.03,40.27,147137.0,39.5654,39.7725,39.4668,39.7034,147137.0
2024-04-25 15:30:00,40.26,40.31,39.84,39.94,306483.0,39.6936,39.7429,39.2795,39.3781,306483.0
2024-04-26 09:30:00,40.79,41.38,40.4,40.73,395421.0,40.2161,40.7978,39.8316,40.157,395421.0
2024-04-26 10:00:00,40.75,40.91,40.46,40.61,227050.0,40.1767,40.3344,39.8908,40.0387,227050.0
2024-04-26 10:30:00,40.6,40.66,39.85,40.09,391565.0,40.0288,40.088,39.2894,39.526,391565.0
2024-04-26 11:00:00,40.15,40.36,39.89,40.03,193847.0,39.5851,39.7922,39.3288,39.4668,193847.0
2024-04-26 11:30:00,40.02,40.29,39.92,40.29,74263.0,39.457,39.7232,39.3584,39.7232,74263.0
2024-04-26 12:00:00,40.28,40.39,40.1,40.32,83646.0,39.7133,39.8218,39.5358,39.7527,83646.0
2024-04-26 12:30:00,40.33,40.45,40.2,40.28,71679.0,39.7626,39.8809,39.6344,39.7133,71679.0
2024-04-26 13:00:00,40.28,40.31,40.15,40.2,154169.0,39.7133,39.7429,39.5851,39.6344,154169.0
2024-04-26 13:30:00,40.21,40.47,40.18,40.32,44326.0,39.6443,39.9006,39.6147,39.7527,44326.0
2024-04-26 14:00:00,40.32,40.62,40.31,40.61,65302.0,39.7527,40.0485,39.7429,40.0387,65302.0
2024-04-26 14:30:00,40.65,40.67,40.52,40.59,57319.0,40.0781,40.0978,39.9499,40.0189,57319.0
2024-04-26 15:00:00,40.59,40.6,40.45,40.55,101288.0,40.0189,40.0288,39.8809,39.9795,101288.0
2024-04-26 15:30:00,40.55,40.59,40.41,40.51,189879.0,39.9795,40.0189,39.8415,39.9401,189879.0
2024-04-29 09:30:00,40.58,41.26,39.35,40.05,304313.0,40.0091,40.6795,38.7964,39.4865,304313.0
2024-04-29 10:00:00,40.14,40.87,40.14,40.85,112980.0,39.5753,40.295,39.5753,40.2753,112980.0
2024-04-29 10:30:00,40.82,41.13,40.65,41.08,108092.0,40.2457,40.5514,40.0781,40.5021,108092.0
2024-04-29 11:00:00,41.08,41.21,40.82,41.04,97441.0,40.5021,40.6302,40.2457,40.4626,97441.0
2024-04-29 11:30:00,41.06,41.08,40.88,40.96,33264.0,40.4823,40.5021,40.3049,40.3837,33264.0
2024-04-29 12:00:00,40.91,41.41,40.89,41.19,77463.0,40.3344,40.8274,40.3147,40.6105,77463.0
2024-04-29 12:30:00,41.23,41.29,41.11,41.13,88699.0,40.6499,40.7091,40.5316,40.5514,88699.0
2024-04-29 13:00:00,41.14,41.31,41.14,41.27,30719.0,40.5612,40.7288,40.5612,40.6894,30719.0
2024-04-29 13:30:00,41.24,41.24,40.95,41.1,42121.0,40.6598,40.6598,40.3739,40.5218,42121.0
2024-04-29 14:00:00,41.06,41.21,40.92,40.94,36938.0,40.4823,40.6302,40.3443,40.364,36938.0
2024-04-29 14:30:00,40.9,41.03,40.73,40.99,31294.0,40.3246,40.4528,40.157,40.4133,31294.0
2024-04-29 15:00:00,40.95,40.95,40.46,40.77,88562.0,40.3739,40.3739,39.8908,40.1964,88562.0
2024-04-29 15:30:00,40.75,41.0,40.64,40.97,96004.0,40.1767,40.4232,40.0682,40.3936,96004.0
2024-04-30 09:30:00,38.67,39.13,38.11,38.55,510117.0,38.126,38.5795,37.5738,38.0076,510117.0
2024-04-30 10:00:00,38.55,38.79,37.96,38.18,427880.0,38.0076,38.2443,37.4259,37.6429,427880.0
2024-04-30 10:30:00,38.19,38.45,37.95,37.97,147387.0,37.6527,37.9091,37.4161,37.4358,147387.0
2024-04-30 11:00:00,37.98,38.04,37.7,37.91,222583.0,37.4457,37.5048,37.1696,37.3767,222583.0
2024-04-30 11:30:00,37.9,38.01,37.81,37.95,99899.0,37.3668,37.4752,37.2781,37.4161,99899.0
2024-04-30 12:00:00,37.98,38.21,37.94,38.06,79022.0,37.4457,37.6724,37.4062,37.5245,79022.0
2024-04-30 12:30:00,38.04,38.04,37.64,37.67,76573.0,37.5048,37.5048,37.1105,37.14,76573.0
2024-04-30 13:00:00,37.68,37.89,37.67,37.82,38744.0,37.1499,37.3569,37.14,37.2879,38744.0
2024-04-30 13:30:00,37.87,37.91,37.65,37.78,103071.0,37.3372,37.3767,37.1203,37.2485,103071.0
2024-04-30 14:00:00,37.79,37.88,37.56,37.61,62126.0,37.2583,37.3471,37.0316,37.0809,62126.0
2024-04-30 14:30:00,37.6,37.7,37.38,37.4,113856.0,37.071,37.1696,36.8541,36.8738,113856.0
2024-04-30 15:00:00,37.4,37.59,37.3,37.41,128107.0,36.8738,37.0612,36.7752,36.8837,128107.0
2024-04-30 15:30:00,37.39,37.42,37.05,37.09,328329.0,36.864,36.8935,36.5288,36.5682,328329.0
2024-05-01 09:30:00,37.75,38.05,37.03,37.6,291342.0,37.2189,37.5147,36.509,37.071,291342.0
2024-05-01 10:00:00,37.6,38.13,37.44,37.87,230969.0,37.071,37.5936,36.9133,37.3372,230969.0
2024-05-01 10:30:00,37.86,37.87,37.22,37.55,98183.0,37.3274,37.3372,36.6964,37.0217,98183.0
2024-05-01 11:00:00,37.59,37.65,37.2,37.62,64077.0,37.0612,37.1203,36.6766,37.0907,64077.0
2024-05-01 11:30:00,37.63,37.72,37.31,37.37,106824.0,37.1006,37.1893,36.7851,36.8442,106824.0
2024-05-01 12:00:00,37.35,37.36,37.08,37.35,38980.0,36.8245,36.8344,36.5583,36.8245,38980.0
2024-05-01 12:30:00,37.33,37.49,37.29,37.35,46540.0,36.8048,36.9626,36.7654,36.8245,46540.0
2024-05-01 13:00:00,37.37,37.45,37.19,37.22,50190.0,36.8442,36.9231,36.6668,36.6964,50190.0
2024-05-01 13:30:00,37.18,37.33,37.1,37.28,52524.0,36.6569,36.8048,36.578,36.7555,52524.0
2024-05-01 14:00:00,37.23,38.27,37.07,38.26,224460.0,36.7062,37.7316,36.5485,37.7217,224460.0
2024-05-01 14:30:00,38.27,39.43,37.56,39.29,475100.0,37.7316,38.8753,37.0316,38.7372,475100.0
2024-05-01 15:00:00,39.35,39.5,38.28,38.54,281474.0,38.7964,38.9443,37.7414,37.9978,281474.0
2024-05-01 15:30:00,38.52,38.6,37.6,37.63,268141.0,37.9781,38.0569,37.071,37.1006,268141.0
2024-05-02 09:30:00,37.0,37.61,36.65,36.9,369336.0,36.4795,37.0809,36.1344,36.3809,369336.0
2024-05-02 10:00:00,36.9,37.68,36.81,37.53,146740.0,36.3809,37.1499,36.2921,37.002,146740.0
2024-05-02 10:30:00,37.56,38.31,37.51,38.27,99951.0,37.0316,37.771,36.9823,37.7316,99951.0
2024-05-02 11:00:00,38.25,38.32,37.89,37.89,73796.0,37.7119,37.7809,37.3569,37.3569,73796.0
2024-05-02 11:30:00,37.88,38.07,37.68,37.82,72543.0,37.3471,37.5344,37.1499,37.2879,72543.0
2024-05-02 12:00:00,37.82,37.89,37.6,37.68,41149.0,37.2879,37.3569,37.071,37.1499,41149.0
2024-05-02 12:30:00,37.68,37.92,37.66,37.84,36752.0,37.1499,37.3865,37.1302,37.3076,36752.0
2024-05-02 13:00:00,37.87,38.0,37.82,37.99,24396.0,37.3372,37.4654,37.2879,37.4555,24396.0
2024-05-02 13:30:00,37.99,38.33,37.94,38.31,98212.0,37.4555,37.7907,37.4062,37.771,98212.0
2024-05-02 14:00:00,38.32,38.44,38.1,38.26,31720.0,37.7809,37.8992,37.564,37.7217,31720.0
2024-05-02 14:30:00,38.25,38.6,38.19,38.53,57712.0,37.7119,38.0569,37.6527,37.9879,57712.0
2024-05-02 15:00:00,38.52,38.53,38.32,38.4,69145.0,37.9781,37.9879,37.7809,37.8598,69145.0
2024-05-02 15:30:00,38.4,38.4,38.03,38.06,119981.0,37.8598,37.8598,37.495,37.5245,119981.0
2024-05-03 09:30:00,38.41,38.77,37.1,38.02,407066.0,37.8696,38.2246,36.578,37.4851,407066.0
2024-05-03 10:00:00,38.01,38.6,37.24,37.37,226854.0,37.4752,38.0569,36.7161,36.8442,226854.0
2024-05-03 10:30:00,37.42,37.75,37.2,37.42,118522.0,36.8935,37.2189,36.6766,36.8935,118522.0
2024-05-03 11:00:00,37.43,37.6,37.1,37.37,93720.0,36.9034,37.071,36.578,36.8442,93720.0
2024-05-03 11:30:00,37.4,37.87,37.4,37.62,76104.0,36.8738,37.3372,36.8738,37.0907,76104.0
2024-05-03 12:00:00,37.6,37.88,37.58,37.83,56323.0,37.071,37.3471,37.0513,37.2978,56323.0
2024-05-03 12:30:00,37.83,37.86,37.65,37.83,31914.0,37.2978,37.3274,37.1203,37.2978,31914.0
2024-05-03 13:00:00,37.82,37.87,37.5,37.64,37345.0,37.2879,37.3372,36.9724,37.1105,37345.0
2024-05-03 13:30:00,37.63,37.84,37.6,37.76,39201.0,37.1006,37.3076,37.071,37.2288,39201.0
2024-05-03 14:00:00,37.76,37.85,37.64,37.64,35392.0,37.2288,37.3175,37.1105,37.1105,35392.0
2024-05-03 14:30:00,37.64,37.68,37.41,37.47,39258.0,37.1105,37.1499,36.8837,36.9428,39258.0
2024-05-03 15:00:00,37.45,37.49,37.37,37.43,53848.0,36.9231,36.9626,36.8442,36.9034,53848.0
2024-05-03 15:30:00,37.43,37.81,37.42,37.81,185988.0,36.9034,37.2781,36.8935,37.2781,185988.0
2024-05-06 09:30:00,39.43,40.07,39.3,39.74,524977.0,38.8753,39.5063,38.7471,39.1809,524977.0
2024-05-06 10:00:00,39.75,39.88,39.52,39.63,222073.0,39.1908,39.3189,38.964,39.0725,222073.0
2024-05-06 10:30:00,39.62,39.66,39.25,39.37,125036.0,39.0626,39.102,38.6978,38.8161,125036.0
2024-05-06 11:00:00,39.37,39.51,39.28,39.48,114171.0,38.8161,38.9541,38.7274,38.9246,114171.0
2024-05-06 11:30:00,39.48,39.61,39.38,39.54,69764.0,38.9246,39.0527,38.826,38.9837,69764.0
2024-05-06 12:00:00,39.53,39.76,39.45,39.66,71428.0,38.9739,39.2006,38.895,39.102,71428.0
2024-05-06 12:30:00,39.69,39.69,39.35,39.67,119893.0,39.1316,39.1316,38.7964,39.1119,119893.0
2024-05-06 13:00:00,39.66,39.68,39.46,39.51,54110.0,39.102,39.1218,38.9048,38.9541,54110.0
2024-05-06 13:30:00,39.49,39.67,39.46,39.63,32519.0,38.9344,39.1119,38.9048,39.0725,32519.0
2024-05-06 14:00:00,39.63,39.75,39.61,39.74,53337.0,39.0725,39.1908,39.0527,39.1809,53337.0
2024-05-06 14:30:00,39.75,39.75,39.55,39.73,90294.0,39.1908,39.1908,38.9936,39.171,90294.0
2024-05-06 15:00:00,39.72,39.78,39.58,39.62,85697.0,39.1612,39.2203,39.0232,39.0626,85697.0
2024-05-06 15:30:00,39.62,39.64,39.34,39.51,219537.0,39.0626,39.0823,38.7865,38.9541,219537.0
2024-05-07 09:30:00,39.22,39.49,38.8,39.34,238771.0,38.6682,38.9344,38.2541,38.7865,238771.0
2024-05-07 10:00:00,39.33,39.5,39.25,39.35,109830.0,38.7767,38.9443,38.6978,38.7964,109830.0
2024-05-07 10:30:00,39.32,39.61,39.08,39.21,95364.0,38.7668,39.0527,38.5302,38.6584,95364.0
2024-05-07 11:00:00,39.23,39.47,39.2,39.3,42467.0,38.6781,38.9147,38.6485,38.7471,42467.0
2024-05-07 11:30:00,39.29,39.38,39.24,39.34,38650.0,38.7372,38.826,38.6879,38.7865,38650.0
2024-05-07 12:00:00,39.32,39.33,39.12,39.15,36359.0,38.7668,38.7767,38.5696,38.5992,36359.0
2024-05-07 12:30:00,39.19,39.2,38.95,38.98,74584.0,38.6386,38.6485,38.402,38.4316,74584.0
2024-05-07 13:00:00,38.95,39.12,38.87,39.12,103060.0,38.402,38.5696,38.3231,38.5696,103060.0
2024-05-07 13:30:00,39.1,39.16,38.91,38.95,57732.0,38.5499,38.6091,38.3626,38.402,57732.0
2024-05-07 14:00:00,38.95,39.12,38.9,39.11,59290.0,38.402,38.5696,38.3527,38.5598,59290.0
2024-05-07 14:30:00,39.11,39.14,38.97,39.13,55768.0,38.5598,38.5893,38.4217,38.5795,55768.0
2024-05-07 15:00:00,39.15,39.25,39.13,39.18,48342.0,38.5992,38.6978,38.5795,38.6288,48342.0
2024-05-07 15:30:00,39.18,39.42,39.11,39.38,105234.0,38.6288,38.8654,38.5598,38.826,105234.0
2024-05-08 09:30:00,38.58,39.08,38.4,38.97,284306.0,38.0372,38.5302,37.8598,38.4217,284306.0
2024-05-08 10:00:00,39.01,39.99,38.98,39.79,206515.0,38.4612,39.4274,38.4316,39.2302,206515.0
2024-05-08 10:30:00,39.79,40.07,39.78,39.84,438402.0,39.2302,39.5063,39.2203,39.2795,438402.0
2024-05-08 11:00:00,39.81,40.0,39.68,39.92,93450.0,39.2499,39.4372,39.1218,39.3584,93450.0
2024-05-08 11:30:00,39.92,40.06,39.86,39.95,79121.0,39.3584,39.4964,39.2992,39.388,79121.0
2024-05-08 12:00:00,39.93,39.96,39.81,39.86,29225.0,39.3682,39.3978,39.2499,39.2992,29225.0
2024-05-08 12:30:00,39.82,39.87,39.67,39.68,52993.0,39.2598,39.3091,39.1119,39.1218,52993.0
2024-05-08 13:00:00,39.68,39.69,39.28,39.37,116840.0,39.1218,39.1316,38.7274,38.8161,116840.0
2024-05-08 13:30:00,39.38,39.44,39.3,39.35,57711.0,38.826,38.8851,38.7471,38.7964,57711.0
2024-05-08 14:00:00,39.35,39.35,39.22,39.27,52754.0,38.7964,38.7964,38.6682,38.7175,52754.0
2024-05-08 14:30:00,39.29,39.44,39.28,39.35,52717.0,38.7372,38.8851,38.7274,38.7964,52717.0
2024-05-08 15:00:00,39.35,39.36,39.21,39.29,64394.0,38.7964,38.8063,38.6584,38.7372,64394.0
2024-05-08 15:30:00,39.26,39.44,39.17,39.4,151896.0,38.7077,38.8851,38.6189,38.8457,151896.0
2024-05-09 09:30:00,40.07,40.71,40.05,40.46,524158.0,39.5063,40.1373,39.4865,39.8908,524158.0
2024-05-09 10:00:00,40.46,41.68,40.41,41.57,436746.0,39.8908,41.0936,39.8415,40.9852,436746.0
2024-05-09 10:30:00,41.57,41.65,41.23,41.54,257073.0,40.9852,41.064,40.6499,40.9556,257073.0
2024-05-09 11:00:00,41.54,41.7,41.4,41.52,110801.0,40.9556,41.1133,40.8176,40.9359,110801.0
2024-05-09 11:30:00,41.51,41.64,41.28,41.37,105463.0,40.926,41.0542,40.6992,40.788,105463.0
2024-05-09 12:00:00,41.36,41.5,41.31,41.44,52815.0,40.7781,40.9161,40.7288,40.857,52815.0
2024-05-09 12:30:00,41.43,41.43,41.15,41.15,80819.0,40.8471,40.8471,40.5711,40.5711,80819.0
2024-05-09 13:00:00,41.14,41.33,41.05,41.29,113168.0,40.5612,40.7485,40.4725,40.7091,113168.0
2024-05-09 13:30:00,41.29,41.45,41.2,41.42,55067.0,40.7091,40.8668,40.6204,40.8373,55067.0
2024-05-09 14:00:00,41.43,41.7,41.42,41.66,80553.0,40.8471,41.1133,40.8373,41.0739,80553.0
2024-05-09 14:30:00,41.66,42.0,41.64,41.98,123634.0,41.0739,41.4091,41.0542,41.3894,123634.0
2024-05-09 15:00:00,41.99,42.1,41.72,41.85,215883.0,41.3993,41.5077,41.133,41.2612,215883.0
2024-05-09 15:30:00,41.84,42.26,41.83,42.08,391606.0,41.2514,41.6655,41.2415,41.488,391606.0
2024-05-10 09:30:00,43.06,43.33,42.08,42.74,593793.0,42.4542,42.7204,41.488,42.1387,593793.0
2024-05-10 10:00:00,42.7,42.88,41.84,41.86,319055.0,42.0993,42.2767,41.2514,41.2711,319055.0
2024-05-10 10:30:00,41.87,42.47,41.86,42.02,174582.0,41.2809,41.8725,41.2711,41.4288,174582.0
2024-05-10 11:00:00,42.01,42.32,41.77,42.29,106074.0,41.419,41.7246,41.1823,41.695,106074.0
2024-05-10 11:30:00,42.3,42.31,42.11,42.26,52480.0,41.7049,41.7147,41.5176,41.6655,52480.0
2024-05-10 12:00:00,42.27,42.29,42.0,42.2,59675.0,41.6753,41.695,41.4091,41.6063,59675.0
2024-05-10 12:30:00,42.19,42.41,42.1,42.38,66590.0,41.5964,41.8133,41.5077,41.7838,66590.0
2024-05-10 13:00:00,42.39,42.4,42.06,42.09,49124.0,41.7936,41.8035,41.4683,41.4978,49124.0
2024-05-10 13:30:00,42.11,42.25,42.07,42.21,41507.0,41.5176,41.6556,41.4781,41.6162,41507.0
2024-05-10 14:00:00,42.22,42.31,42.16,42.28,43235.0,41.626,41.7147,41.5669,41.6852,43235.0
2024-05-10 14:30:00,42.22,42.25,42.11,42.14,54539.0,41.626,41.6556,41.5176,41.5471,54539.0
2024-05-10 15:00:00,42.15,42.15,41.95,41.99,116974.0,41.557,41.557,41.3598,41.3993,116974.0
2024-05-10 15:30:00,41.98,42.09,41.81,41.83,209143.0,41.3894,41.4978,41.2218,41.2415,209143.0
2024-05-13 09:30:00,41.51,42.26,41.3,41.7,295553.0,40.926,41.6655,40.719,41.1133,295553.0
2024-05-13 10:00:00,41.65,41.82,41.12,41.37,137465.0,41.064,41.2316,40.5415,40.788,137465.0
2024-05-13 10:30:00,41.38,41.45,41.2,41.29,68024.0,40.7978,40.8668,40.6204,40.7091,68024.0
2024-05-13 11:00:00,41.28,41.28,40.63,40.64,203774.0,40.6992,40.6992,40.0584,40.0682,203774.0
2024-05-13 11:30:00,40.64,40.85,40.44,40.84,60071.0,40.0682,40.2753,39.8711,40.2654,60071.0
2024-05-13 12:00:00,40.87,41.11,40.87,41.07,45727.0,40.295,40.5316,40.295,40.4922,45727.0
2024-05-13 12:30:00,41.05,41.1,40.93,41.02,23596.0,40.4725,40.5218,40.3542,40.4429,23596.0
2024-05-13 13:00:00,40.98,40.99,40.76,40.87,29730.0,40.4035,40.4133,40.1866,40.295,29730.0
2024-05-13 13:30:00,40.88,40.91,40.7,40.71,28297.0,40.3049,40.3344,40.1274,40.1373,28297.0
2024-05-13 14:00:00,40.71,40.96,40.65,40.83,35659.0,40.1373,40.3837,40.0781,40.2556,35659.0
2024-05-13 14:30:00,40.8,40.9,40.72,40.84,33765.0,40.226,40.3246,40.1471,40.2654,33765.0
2024-05-13 15:00:00,40.82,40.93,40.76,40.87,20816.0,40.2457,40.3542,40.1866,40.295,20816.0
2024-05-13 15:30:00,40.92,41.16,40.85,41.12,106419.0,40.3443,40.5809,40.2753,40.5415,106419.0
2024-05-14 09:30:00,41.69,42.27,41.31,42.17,195872.0,41.1035,41.6753,40.7288,41.5767,195872.0
2024-05-14 10:00:00,42.18,42.28,41.49,41.73,125609.0,41.5866,41.6852,40.9063,41.1429,125609.0
2024-05-14 10:30:00,41.68,42.04,41.68,41.9,49463.0,41.0936,41.4485,41.0936,41.3105,49463.0
2024-05-14 11:00:00,41.85,41.9,41.68,41.81,40199.0,41.2612,41.3105,41.0936,41.2218,40199.0
2024-05-14 11:30:00,41.82,41.99,41.7,41.73,74111.0,41.2316,41.3993,41.1133,41.1429,74111.0
2024-05-14 12:00:00,41.7,41.71,41.42,41.44,56581.0,41.1133,41.1232,40.8373,40.857,56581.0
2024-05-14 12:30:00,41.44,41.86,41.41,41.76,55762.0,40.857,41.2711,40.8274,41.1725,55762.0
2024-05-14 13:00:00,41.78,41.85,41.72,41.83,25010.0,41.1922,41.2612,41.133,41.2415,25010.0
2024-05-14 13:30:00,41.83,41.86,41.74,41.8,23321.0,41.2415,41.2711,41.1528,41.2119,23321.0
2024-05-14 14:00:00,41.76,41.98,41.76,41.91,26318.0,41.1725,41.3894,41.1725,41.3204,26318.0
2024-05-14 14:30:00,41.91,42.03,41.83,42.03,39106.0,41.3204,41.4387,41.2415,41.4387,39106.0
2024-05-14 15:00:00,42.03,42.05,41.87,42.02,37474.0,41.4387,41.4584,41.2809,41.4288,37474.0
2024-05-14 15:30:00,42.0,42.19,41.97,42.14,113185.0,41.4091,41.5964,41.3795,41.5471,113185.0
2024-05-15 09:30:00,43.05,43.13,41.41,41.73,320049.0,42.4443,42.5232,40.8274,41.1429,320049.0
2024-05-15 10:00:00,41.72,42.03,41.35,41.97,91619.0,41.133,41.4387,40.7683,41.3795,91619.0
2024-05-15 10:30:00,41.98,42.75,41.98,42.74,140164.0,41.3894,42.1486,41.3894,42.1387,140164.0
2024-05-15 11:00:00,42.76,43.79,42.76,43.7,339895.0,42.1584,43.1739,42.1584,43.0852,339895.0
2024-05-15 11:30:00,43.69,43.78,43.13,43.13,177095.0,43.0753,43.1641,42.5232,42.5232,177095.0
2024-05-15 12:00:00,43.12,43.41,43.02,43.36,131684.0,42.5134,42.7993,42.4148,42.75,131684.0
2024-05-15 12:30:00,43.36,43.45,43.22,43.33,68768.0,42.75,42.8387,42.6119,42.7204,68768.0
2024-05-15 13:00:00,43.32,43.7,43.32,43.7,52270.0,42.7105,43.0852,42.7105,43.0852,52270.0
2024-05-15 13:30:00,43.69,43.81,43.58,43.73,56334.0,43.0753,43.1936,42.9669,43.1148,56334.0
2024-05-15 14:00:00,43.73,43.73,43.54,43.7,54234.0,43.1148,43.1148,42.9274,43.0852,54234.0
2024-05-15 14:30:00,43.72,43.76,43.48,43.56,65319.0,43.1049,43.1443,42.8683,42.9472,65319.0
2024-05-15 15:00:00,43.56,43.63,43.43,43.57,126838.0,42.9472,43.0162,42.819,42.957,126838.0
2024-05-15 15:30:00,43.55,43.56,43.31,43.36,188144.0,42.9373,42.9472,42.7007,42.75,188144.0
2024-05-16 09:30:00,42.74,42.88,41.92,42.19,239995.0,42.1387,42.2767,41.3302,41.5964,239995.0
2024-05-16 10:00:00,42.18,42.68,42.17,42.48,123145.0,41.5866,42.0795,41.5767,41.8824,123145.0
2024-05-16 10:30:00,42.52,42.96,42.51,42.59,134494.0,41.9218,42.3556,41.9119,41.9908,134494.0
2024-05-16 11:00:00,42.55,43.05,42.5,42.9,82980.0,41.9514,42.4443,41.9021,42.2964,82980.0
2024-05-16 11:30:00,42.89,43.27,42.86,43.24,83075.0,42.2866,42.6612,42.257,42.6317,83075.0
2024-05-16 12:00:00,43.2,43.26,43.08,43.09,43482.0,42.5922,42.6514,42.4739,42.4838,43482.0
2024-05-16 12:30:00,43.05,43.24,43.0,43.08,37378.0,42.4443,42.6317,42.395,42.4739,37378.0
2024-05-16 13:00:00,43.06,43.08,42.92,42.97,26873.0,42.4542,42.4739,42.3162,42.3655,26873.0
2024-05-16 13:30:00,42.95,42.99,42.77,42.98,32536.0,42.3457,42.3852,42.1683,42.3753,32536.0
2024-05-16 14:00:00,42.99,43.06,42.86,42.95,36108.0,42.3852,42.4542,42.257,42.3457,36108.0
2024-05-16 14:30:00,42.95,43.01,42.89,42.98,30139.0,42.3457,42.4049,42.2866,42.3753,30139.0
2024-05-16 15:00:00,42.93,43.17,42.92,42.94,56703.0,42.326,42.5627,42.3162,42.3359,56703.0
2024-05-16 15:30:00,42.91,42.92,42.6,42.69,109753.0,42.3063,42.3162,42.0007,42.0894,109753.0
2024-05-17 09:30:00,44.1,44.52,43.55,44.39,388266.0,43.4796,43.8937,42.9373,43.7655,388266.0
2024-05-17 10:00:00,44.41,44.78,44.34,44.72,303425.0,43.7852,44.15,43.7162,44.0908,303425.0
2024-05-17 10:30:00,44.73,45.4,44.61,45.32,291940.0,44.1007,44.7613,43.9824,44.6824,291940.0
2024-05-17 11:00:00,45.34,45.49,44.72,44.75,181397.0,44.7021,44.85,44.0908,44.1204,181397.0
2024-05-17 11:30:00,44.74,44.79,44.5,44.67,115857.0,44.1106,44.1599,43.8739,44.0415,115857.0
2024-05-17 12:00:00,44.7,45.0,44.65,44.65,82675.0,44.0711,44.3669,44.0218,44.0218,82675.0
2024-05-17 12:30:00,44.66,45.05,44.65,44.84,60276.0,44.0317,44.4162,44.0218,44.2092,60276.0
2024-05-17 13:00:00,44.83,45.23,44.72,45.21,88496.0,44.1993,44.5937,44.0908,44.5739,88496.0
2024-05-17 13:30:00,45.23,45.23,44.95,45.14,73500.0,44.5937,44.5937,44.3176,44.5049,73500.0
2024-05-17 14:00:00,45.12,45.2,45.02,45.19,58172.0,44.4852,44.5641,44.3866,44.5542,58172.0
2024-05-17 14:30:00,45.2,45.44,45.17,45.4,99134.0,44.5641,44.8007,44.5345,44.7613,99134.0
2024-05-17 15:00:00,45.39,45.47,45.14,45.45,113772.0,44.7514,44.8303,44.5049,44.8106,113772.0
2024-05-17 15:30:00,45.45,45.64,45.33,45.61,256461.0,44.8106,44.9979,44.6923,44.9683,256461.0
2024-05-20 09:30:00,45.88,46.1,44.76,45.76,387850.0,45.2345,45.4514,44.1303,45.1162,387850.0
2024-05-20 10:00:00,45.73,45.95,45.38,45.75,138973.0,45.0866,45.3035,44.7416,45.1064,138973.0
2024-05-20 10:30:00,45.73,46.19,45.68,46.17,101058.0,45.0866,45.5402,45.0373,45.5204,101058.0
2024-05-20 11:00:00,46.18,46.57,46.08,46.49,106746.0,45.5303,45.9148,45.4317,45.8359,106746.0
2024-05-20 11:30:00,46.48,46.58,46.2,46.51,85237.0,45.8261,45.9247,45.55,45.8557,85237.0
2024-05-20 12:00:00,46.51,46.62,46.36,46.49,75288.0,45.8557,45.9641,45.7078,45.8359,75288.0
2024-05-20 12:30:00,46.51,46.56,46.2,46.23,73207.0,45.8557,45.905,45.55,45.5796,73207.0
2024-05-20 13:00:00,46.24,46.88,46.17,46.86,73187.0,45.5895,46.2205,45.5204,46.2007,73187.0
2024-05-20 13:30:00,46.83,47.07,46.73,46.95,82297.0,46.1712,46.4078,46.0726,46.2895,82297.0
2024-05-20 14:00:00,46.96,46.96,46.61,46.84,56212.0,46.2993,46.2993,45.9543,46.181,56212.0
2024-05-20 14:30:00,46.82,46.98,46.74,46.78,38543.0,46.1613,46.319,46.0824,46.1219,38543.0
2024-05-20 15:00:00,46.73,46.79,46.44,46.49,73090.0,46.0726,46.1317,45.7866,45.8359,73090.0
2024-05-20 15:30:00,46.52,46.69,46.44,46.55,97412.0,45.8655,46.0331,45.7866,45.8951,97412.0
2024-05-21 09:30:00,46.01,46.29,45.52,45.92,245412.0,45.3627,45.6388,44.8796,45.274,245412.0
2024-05-21 10:00:00,45.98,46.47,45.82,45.88,101626.0,45.3331,45.8162,45.1754,45.2345,101626.0
2024-05-21 10:30:00,45.92,46.13,45.87,46.02,54024.0,45.274,45.481,45.2247,45.3726,54024.0
2024-05-21 11:00:00,46.04,46.25,45.96,46.02,37716.0,45.3923,45.5993,45.3134,45.3726,37716.0
2024-05-21 11:30:00,46.01,46.04,45.33,45.43,98376.0,45.3627,45.3923,44.6923,44.7909,98376.0
2024-05-21 12:00:00,45.49,45.53,45.24,45.36,66127.0,44.85,44.8894,44.6035,44.7218,66127.0
2024-05-21 12:30:00,45.39,45.6,45.35,45.52,34837.0,44.7514,44.9585,44.712,44.8796,34837.0
2024-05-21 13:00:00,45.55,45.57,45.22,45.47,38160.0,44.9092,44.9289,44.5838,44.8303,38160.0
2024-05-21 13:30:00,45.48,45.61,45.4,45.58,34537.0,44.8402,44.9683,44.7613,44.9387,34537.0
2024-05-21 14:00:00,45.58,45.58,45.33,45.39,78153.0,44.9387,44.9387,44.6923,44.7514,78153.0
2024-05-21 14:30:00,45.4,45.56,45.39,45.55,16427.0,44.7613,44.919,44.7514,44.9092,16427.0
2024-05-21 15:00:00,45.54,45.8,45.54,45.77,28592.0,44.8993,45.1556,44.8993,45.1261,28592.0
2024-05-21 15:30:00,45.75,45.91,45.7,45.81,117283.0,45.1064,45.2641,45.0571,45.1655,117283.0
2024-05-22 09:30:00,44.69,44.7,43.84,44.58,456429.0,44.0613,44.0711,43.2232,43.9528,456429.0
2024-05-22 10:00:00,44.5,44.53,42.91,43.02,317216.0,43.8739,43.9035,42.3063,42.4148,317216.0
2024-05-22 10:30:00,43.04,43.44,42.9,43.15,128073.0,42.4345,42.8289,42.2964,42.5429,128073.0
2024-05-22 11:00:00,43.18,43.52,42.98,43.13,120932.0,42.5725,42.9077,42.3753,42.5232,120932.0
2024-05-22 11:30:00,43.15,43.37,42.91,43.34,77884.0,42.5429,42.7598,42.3063,42.7303,77884.0
2024-05-22 12:00:00,43.36,43.43,43.15,43.19,68732.0,42.75,42.819,42.5429,42.5824,68732.0
2024-05-22 12:30:00,43.18,43.41,43.04,43.26,37787.0,42.5725,42.7993,42.4345,42.6514,37787.0
2024-05-22 13:00:00,43.26,43.44,43.02,43.03,44744.0,42.6514,42.8289,42.4148,42.4246,44744.0
2024-05-22 13:30:00,43.0,43.02,42.69,42.93,141378.0,42.395,42.4148,42.0894,42.326,141378.0
2024-05-22 14:00:00,42.9,43.03,41.9,41.93,230326.0,42.2964,42.4246,41.3105,41.3401,230326.0
2024-05-22 14:30:00,41.92,42.11,41.68,42.0,239879.0,41.3302,41.5176,41.0936,41.4091,239879.0
2024-05-22 15:00:00,42.0,42.18,41.94,42.0,93516.0,41.4091,41.5866,41.35,41.4091,93516.0
2024-05-22 15:30:00,42.02,42.17,41.73,42.1,201310.0,41.4288,41.5767,41.1429,41.5077,201310.0
2024-05-23 09:30:00,42.11,42.53,41.2,41.86,396076.0,41.5176,41.9317,40.6204,41.2711,396076.0
2024-05-23 10:00:00,41.93,42.05,40.97,41.23,146807.0,41.3401,41.4584,40.3936,40.6499,146807.0
2024-05-23 10:30:00,41.2,41.22,40.75,40.94,133375.0,40.6204,40.6401,40.1767,40.364,133375.0
2024-05-23 11:00:00,40.94,41.46,40.89,41.24,122806.0,40.364,40.8767,40.3147,40.6598,122806.0
2024-05-23 11:30:00,41.27,41.66,41.25,41.39,37569.0,40.6894,41.0739,40.6697,40.8077,37569.0
2024-05-23 12:00:00,41.39,41.64,41.19,41.25,33710.0,40.8077,41.0542,40.6105,40.6697,33710.0
2024-05-23 12:30:00,41.25,41.39,41.01,41.06,48904.0,40.6697,40.8077,40.433,40.4823,48904.0
2024-05-23 13:00:00,41.04,41.13,40.6,40.63,142719.0,40.4626,40.5514,40.0288,40.0584,142719.0
2024-05-23 13:30:00,40.65,40.81,40.25,40.29,261035.0,40.0781,40.2359,39.6837,39.7232,261035.0
2024-05-23 14:00:00,40.27,40.54,40.17,40.48,162279.0,39.7034,39.9697,39.6049,39.9105,162279.0
2024-05-23 14:30:00,40.44,40.67,40.35,40.46,86065.0,39.8711,40.0978,39.7823,39.8908,86065.0
2024-05-23 15:00:00,40.46,40.57,40.32,40.4,68672.0,39.8908,39.9992,39.7527,39.8316,68672.0
2024-05-23 15:30:00,40.41,40.53,40.28,40.41,199414.0,39.8415,39.9598,39.7133,39.8415,199414.0
2024-05-24 09:30:00,41.5,41.95,41.28,41.59,216450.0,40.9161,41.3598,40.6992,41.0049,216450.0
2024-05-24 10:00:00,41.63,42.09,41.62,41.68,218487.0,41.0443,41.4978,41.0345,41.0936,218487.0
2024-05-24 10:30:00,41.72,41.84,41.55,41.8,97389.0,41.133,41.2514,40.9654,41.2119,97389.0
2024-05-24 11:00:00,41.8,41.98,41.7,41.73,66469.0,41.2119,41.3894,41.1133,41.1429,66469.0
2024-05-24 11:30:00,41.72,41.74,41.44,41.5,54068.0,41.133,41.1528,40.857,40.9161,54068.0
2024-05-24 12:00:00,41.55,41.76,41.45,41.7,66945.0,40.9654,41.1725,40.8668,41.1133,66945.0
2024-05-24 12:30:00,41.7,41.71,41.53,41.64,31690.0,41.1133,41.1232,40.9457,41.0542,31690.0
2024-05-24 13:00:00,41.64,41.7,41.52,41.61,21208.0,41.0542,41.1133,40.9359,41.0246,21208.0
2024-05-24 13:30:00,41.61,41.65,41.52,41.59,29291.0,41.0246,41.064,40.9359,41.0049,29291.0
2024-05-24 14:00:00,41.59,41.73,41.47,41.52,23555.0,41.0049,41.1429,40.8866,40.9359,23555.0
2024-05-24 14:30:00,41.51,41.6,41.42,41.49,97223.0,40.926,41.0147,40.8373,40.9063,97223.0
2024-05-24 15:00:00,41.44,41.5,41.31,41.48,31049.0,40.857,40.9161,40.7288,40.8964,31049.0
2024-05-24 15:30:00,41.48,41.58,41.43,41.57,88820.0,40.8964,40.995,40.8471,40.9852,88820.0
2024-05-28 09:30:00,43.45,43.78,42.91,43.09,379904.0,42.8387,43.1641,42.3063,42.4838,379904.0
2024-05-28 10:00:00,43.07,43.2,42.61,43.02,107436.0,42.4641,42.5922,42.0105,42.4148,107436.0
2024-05-28 10:30:00,42.89,43.21,42.74,43.11,145668.0,42.2866,42.6021,42.1387,42.5035,145668.0
2024-05-28 11:00:00,43.12,43.38,42.89,43.35,56091.0,42.5134,42.7697,42.2866,42.7401,56091.0
2024-05-28 11:30:00,43.37,43.77,43.35,43.73,101339.0,42.7598,43.1542,42.7401,43.1148,101339.0
2024-05-28 12:00:00,43.73,43.82,43.5,43.54,61399.0,43.1148,43.2035,42.888,42.9274,61399.0
2024-05-28 12:30:00,43.59,43.66,43.43,43.43,26510.0,42.9767,43.0458,42.819,42.819,26510.0
2024-05-28 13:00:00,43.47,43.48,43.01,43.28,48616.0,42.8584,42.8683,42.4049,42.6711,48616.0
2024-05-28 13:30:00,43.26,43.43,43.11,43.23,58673.0,42.6514,42.819,42.5035,42.6218,58673.0
2024-05-28 14:00:00,43.18,43.37,43.08,43.09,28485.0,42.5725,42.7598,42.4739,42.4838,28485.0
2024-05-28 14:30:00,43.06,43.3,42.93,43.28,40056.0,42.4542,42.6908,42.326,42.6711,40056.0
2024-05-28 15:00:00,43.28,43.37,43.23,43.24,30950.0,42.6711,42.7598,42.6218,42.6317,30950.0
2024-05-28 15:30:00,43.24,43.61,43.23,43.44,113501.0,42.6317,42.9965,42.6218,42.8289,113501.0
2024-05-29 09:30:00,42.4,43.02,41.97,42.47,268358.0,41.8035,42.4148,41.3795,41.8725,268358.0
2024-05-29 10:00:00,42.53,42.59,42.02,42.23,46020.0,41.9317,41.9908,41.4288,41.6359,46020.0
2024-05-29 10:30:00,42.25,42.37,42.0,42.08,53809.0,41.6556,41.7739,41.4091,41.488,53809.0
2024-05-29 11:00:00,42.07,42.09,41.77,41.95,61466.0,41.4781,41.4978,41.1823,41.3598,61466.0
2024-05-29 11:30:00,41.92,42.15,41.84,42.01,99452.0,41.3302,41.557,41.2514,41.419,99452.0
2024-05-29 12:00:00,41.98,42.0,41.67,41.87,69771.0,41.3894,41.4091,41.0838,41.2809,69771.0
2024-05-29 12:30:00,41.82,41.96,41.78,41.94,18458.0,41.2316,41.3697,41.1922,41.35,18458.0
2024-05-29 13:00:00,41.95,41.97,41.7,41.8,32710.0,41.3598,41.3795,41.1133,41.2119,32710.0
2024-05-29 13:30:00,41.79,41.93,41.71,41.83,38818.0,41.2021,41.3401,41.1232,41.2415,38818.0
2024-05-29 14:00:00,41.84,41.85,41.49,41.54,49676.0,41.2514,41.2612,40.9063,40.9556,49676.0
2024-05-29 14:30:00,41.52,41.55,41.38,41.46,60748.0,40.9359,40.9654,40.7978,40.8767,60748.0
2024-05-29 15:00:00,41.44,41.51,41.41,41.41,86656.0,40.857,40.926,40.8274,40.8274,86656.0
2024-05-29 15:30:00,41.41,41.43,41.28,41.36,116270.0,40.8274,40.8471,40.6992,40.7781,116270.0
2024-05-30 09:30:00,41.55,42.71,41.44,42.62,290186.0,40.9654,42.1091,40.857,42.0204,290186.0
2024-05-30 10:00:00,42.69,42.83,42.45,42.58,57261.0,42.0894,42.2274,41.8528,41.981,57261.0
2024-05-30 10:30:00,42.56,42.58,42.22,42.35,77650.0,41.9612,41.981,41.626,41.7542,77650.0
2024-05-30 11:00:00,42.35,42.42,42.17,42.38,57934.0,41.7542,41.8232,41.5767,41.7838,57934.0
2024-05-30 11:30:00,42.36,42.52,42.32,42.47,34188.0,41.764,41.9218,41.7246,41.8725,34188.0
2024-05-30 12:00:00,42.45,42.57,42.39,42.52,44533.0,41.8528,41.9711,41.7936,41.9218,44533.0
2024-05-30 12:30:00,42.54,42.76,42.52,42.76,36303.0,41.9415,42.1584,41.9218,42.1584,36303.0
2024-05-30 13:00:00,42.77,42.84,42.63,42.65,19849.0,42.1683,42.2373,42.0302,42.05,19849.0
2024-05-30 13:30:00,42.65,42.7,42.57,42.64,22738.0,42.05,42.0993,41.9711,42.0401,22738.0
2024-05-30 14:00:00,42.6,42.6,42.27,42.33,53727.0,42.0007,42.0007,41.6753,41.7345,53727.0
2024-05-30 14:30:00,42.36,42.43,42.25,42.4,36503.0,41.764,41.8331,41.6556,41.8035,36503.0
2024-05-30 15:00:00,42.38,42.39,42.15,42.19,32486.0,41.7838,41.7936,41.557,41.5964,32486.0
2024-05-30 15:30:00,42.2,42.25,41.93,42.07,128610.0,41.6063,41.6556,41.3401,41.4781,128610.0
2024-05-31 09:30:00,42.78,43.07,42.3,42.52,264309.0,42.1781,42.4641,41.7049,41.9218,264309.0
2024-05-31 10:00:00,42.53,42.66,41.78,41.86,263498.0,41.9317,42.0598,41.1922,41.2711,263498.0
2024-05-31 10:30:00,41.86,41.86,41.34,41.49,163758.0,41.2711,41.2711,40.7584,40.9063,163758.0
2024-05-31 11:00:00,41.47,41.47,40.9,40.96,164947.0,40.8866,40.8866,40.3246,40.3837,164947.0
2024-05-31 11:30:00,41.01,41.19,40.83,40.99,53013.0,40.433,40.6105,40.2556,40.4133,53013.0
2024-05-31 12:00:00,40.95,41.19,40.86,40.97,69802.0,40.3739,40.6105,40.2851,40.3936,69802.0
2024-05-31 12:30:00,40.95,41.26,40.85,41.09,23899.0,40.3739,40.6795,40.2753,40.5119,23899.0
2024-05-31 13:00:00,41.15,41.41,41.1,41.18,53214.0,40.5711,40.8274,40.5218,40.6006,53214.0
2024-05-31 13:30:00,41.16,41.45,41.13,41.37,25403.0,40.5809,40.8668,40.5514,40.788,25403.0
2024-05-31 14:00:00,41.35,41.44,41.23,41.42,78871.0,40.7683,40.857,40.6499,40.8373,78871.0
2024-05-31 14:30:00,41.4,41.48,41.1,41.22,111022.0,40.8176,40.8964,40.5218,40.6401,111022.0
2024-05-31 15:00:00,41.23,41.28,41.17,41.18,15827.0,40.6499,40.6992,40.5908,40.6006,15827.0
2024-05-31 15:30:00,41.17,41.8,41.14,41.69,310593.0,40.5908,41.2119,40.5612,41.1035,310593.0
2024-06-03 09:30:00,41.81,42.12,41.12,41.26,617398.0,41.2218,41.5274,40.5415,40.6795,617398.0
2024-06-03 10:00:00,41.3,41.93,41.3,41.62,216145.0,40.719,41.3401,40.719,41.0345,216145.0
2024-06-03 10:30:00,41.63,42.09,41.3,41.81,204682.0,41.0443,41.4978,40.719,41.2218,204682.0
2024-06-03 11:00:00,41.78,42.2,41.47,42.11,185147.0,41.1922,41.6063,40.8866,41.5176,185147.0
2024-06-03 11:30:00,42.14,42.14,41.77,41.83,163056.0,41.5471,41.5471,41.1823,41.2415,163056.0
2024-06-03 12:00:00,41.84,41.91,41.33,41.44,121907.0,41.2514,41.3204,40.7485,40.857,121907.0
2024-06-03 12:30:00,41.41,41.68,41.29,41.61,105692.0,40.8274,41.0936,40.7091,41.0246,105692.0
2024-06-03 13:00:00,41.62,41.86,41.48,41.72,72571.0,41.0345,41.2711,40.8964,41.133,72571.0
2024-06-03 13:30:00,41.73,41.9,41.63,41.83,66478.0,41.1429,41.3105,41.0443,41.2415,66478.0
2024-06-03 14:00:00,41.87,42.14,41.83,41.98,51851.0,41.2809,41.5471,41.2415,41.3894,51851.0
2024-06-03 14:30:00,42.0,42.01,41.79,41.81,28752.0,41.4091,41.419,41.2021,41.2218,28752.0
2024-06-03 15:00:00,41.88,41.98,41.78,41.91,52610.0,41.2908,41.3894,41.1922,41.3204,52610.0
2024-06-03 15:30:00,41.9,42.09,41.85,42.05,91763.0,41.3105,41.4978,41.2612,41.4584,91763.0
2024-06-04 09:30:00,40.66,40.72,38.38,38.52,764517.0,40.088,40.1471,37.84,37.9781,764517.0
2024-06-04 10:00:00,38.54,39.14,38.53,38.91,314922.0,37.9978,38.5893,37.9879,38.3626,314922.0
2024-06-04 10:30:00,38.97,39.07,38.6,38.68,187832.0,38.4217,38.5203,38.0569,38.1358,187832.0
2024-06-04 11:00:00,38.64,39.14,38.63,38.9,134751.0,38.0964,38.5893,38.0865,38.3527,134751.0
2024-06-04 11:30:00,38.88,39.14,38.7,38.86,95465.0,38.333,38.5893,38.1555,38.3133,95465.0
2024-06-04 12:00:00,38.89,38.91,38.34,38.44,119456.0,38.3429,38.3626,37.8006,37.8992,119456.0
2024-06-04 12:30:00,38.47,38.67,38.37,38.59,72167.0,37.9288,38.126,37.8302,38.0471,72167.0
2024-06-04 13:00:00,38.6,38.73,38.4,38.71,99121.0,38.0569,38.1851,37.8598,38.1654,99121.0
2024-06-04 13:30:00,38.75,38.85,38.55,38.55,65755.0,38.2048,38.3034,38.0076,38.0076,65755.0
2024-06-04 14:00:00,38.55,38.95,38.54,38.83,77644.0,38.0076,38.402,37.9978,38.2837,77644.0
2024-06-04 14:30:00,38.83,38.94,38.72,38.83,73198.0,38.2837,38.3922,38.1753,38.2837,73198.0
2024-06-04 15:00:00,38.81,38.83,38.57,38.76,127053.0,38.264,38.2837,38.0274,38.2147,127053.0
2024-06-04 15:30:00,38.75,38.94,38.66,38.86,331471.0,38.2048,38.3922,38.1161,38.3133,331471.0
2024-06-05 09:30:00,39.37,39.45,38.88,39.28,280361.0,38.8161,38.895,38.333,38.7274,280361.0
2024-06-05 10:00:00,39.21,39.44,38.65,39.38,227432.0,38.6584,38.8851,38.1062,38.826,227432.0
2024-06-05 10:30:00,39.41,39.68,39.32,39.49,118669.0,38.8555,39.1218,38.7668,38.9344,118669.0
2024-06-05 11:00:00,39.47,39.8,39.41,39.73,115369.0,38.9147,39.2401,38.8555,39.171,115369.0
2024-06-05 11:30:00,39.78,40.07,39.7,39.86,104616.0,39.2203,39.5063,39.1415,39.2992,104616.0
2024-06-05 12:00:00,39.86,40.14,39.78,39.89,84498.0,39.2992,39.5753,39.2203,39.3288,84498.0
2024-06-05 12:30:00,39.88,39.99,39.74,39.8,41975.0,39.3189,39.4274,39.1809,39.2401,41975.0
2024-06-05 13:00:00,39.77,39.88,39.7,39.81,22991.0,39.2105,39.3189,39.1415,39.2499,22991.0
2024-06-05 13:30:00,39.79,40.07,39.77,40.06,40105.0,39.2302,39.5063,39.2105,39.4964,40105.0
2024-06-05 14:00:00,40.07,40.26,39.95,40.25,119909.0,39.5063,39.6936,39.388,39.6837,119909.0
2024-06-05 14:30:00,40.25,40.4,40.2,40.27,127934.0,39.6837,39.8316,39.6344,39.7034,127934.0
2024-06-05 15:00:00,40.25,40.35,40.18,40.18,103598.0,39.6837,39.7823,39.6147,39.6147,103598.0
2024-06-05 15:30:00,40.18,40.3,40.1,40.25,100954.0,39.6147,39.733,39.5358,39.6837,100954.0
2024-06-06 09:30:00,40.31,41.06,40.23,40.65,250741.0,39.7429,40.4823,39.664,40.0781,250741.0
2024-06-06 10:00:00,40.65,40.95,40.42,40.77,128465.0,40.0781,40.3739,39.8513,40.1964,128465.0
2024-06-06 10:30:00,40.75,41.09,40.73,40.88,76258.0,40.1767,40.5119,40.157,40.3049,76258.0
2024-06-06 11:00:00,40.88,42.31,40.87,42.31,258819.0,40.3049,41.7147,40.295,41.7147,258819.0
2024-06-06 11:30:00,42.32,42.84,42.22,42.58,232957.0,41.7246,42.2373,41.626,41.981,232957.0
2024-06-06 12:00:00,42.61,42.67,42.27,42.52,149037.0,42.0105,42.0697,41.6753,41.9218,149037.0
2024-06-06 12:30:00,42.58,42.64,42.46,42.56,64413.0,41.981,42.0401,41.8626,41.9612,64413.0
2024-06-06 13:00:00,42.57,42.77,42.53,42.57,43874.0,41.9711,42.1683,41.9317,41.9711,43874.0
2024-06-06 13:30:00,42.61,42.75,42.58,42.71,61445.0,42.0105,42.1486,41.981,42.1091,61445.0
2024-06-06 14:00:00,42.77,42.93,42.4,42.87,94712.0,42.1683,42.326,41.8035,42.2669,94712.0
2024-06-06 14:30:00,42.86,43.09,42.83,42.97,69288.0,42.257,42.4838,42.2274,42.3655,69288.0
2024-06-06 15:00:00,42.97,43.07,42.93,43.04,80756.0,42.3655,42.4641,42.326,42.4345,80756.0
2024-06-06 15:30:00,43.04,43.06,42.75,43.06,183603.0,42.4345,42.4542,42.1486,42.4542,183603.0
2024-06-07 09:30:00,40.01,40.1,38.46,38.72,803699.0,39.4471,39.5358,37.9189,38.1753,803699.0
2024-06-07 10:00:00,38.72,39.19,38.53,38.95,271209.0,38.1753,38.6386,37.9879,38.402,271209.0
2024-06-07 10:30:00,38.96,39.07,38.2,38.35,257594.0,38.4119,38.5203,37.6626,37.8105,257594.0
2024-06-07 11:00:00,38.34,38.41,38.0,38.05,218988.0,37.8006,37.8696,37.4654,37.5147,218988.0
2024-06-07 11:30:00,38.04,38.05,37.54,37.56,223330.0,37.5048,37.5147,37.0119,37.0316,223330.0
2024-06-07 12:00:00,37.55,37.91,37.52,37.83,174400.0,37.0217,37.3767,36.9921,37.2978,174400.0
2024-06-07 12:30:00,37.86,37.87,37.51,37.58,144950.0,37.3274,37.3372,36.9823,37.0513,144950.0
2024-06-07 13:00:00,37.59,37.6,37.31,37.35,172491.0,37.0612,37.071,36.7851,36.8245,172491.0
2024-06-07 13:30:00,37.37,37.4,37.07,37.09,134626.0,36.8442,36.8738,36.5485,36.5682,134626.0
2024-06-07 14:00:00,37.11,37.37,37.02,37.33,121146.0,36.5879,36.8442,36.4992,36.8048,121146.0
2024-06-07 14:30:00,37.32,37.36,37.14,37.28,80035.0,36.795,36.8344,36.6175,36.7555,80035.0
2024-06-07 15:00:00,37.28,37.28,37.04,37.25,131602.0,36.7555,36.7555,36.5189,36.7259,131602.0
2024-06-07 15:30:00,37.25,37.39,37.14,37.21,221115.0,36.7259,36.864,36.6175,36.6865,221115.0
2024-06-10 09:30:00,37.41,37.63,36.93,37.3,427441.0,36.8837,37.1006,36.4104,36.7752,427441.0
2024-06-10 10:00:00,37.32,37.69,37.08,37.6,145757.0,36.795,37.1597,36.5583,37.071,145757.0
2024-06-10 10:30:00,37.62,37.87,37.52,37.65,137377.0,37.0907,37.3372,36.9921,37.1203,137377.0
2024-06-10 11:00:00,37.67,37.8,37.59,37.62,99050.0,37.14,37.2682,37.0612,37.0907,99050.0
2024-06-10 11:30:00,37.63,37.79,37.59,37.77,45562.0,37.1006,37.2583,37.0612,37.2386,45562.0
2024-06-10 12:00:00,37.79,38.04,37.79,37.96,85858.0,37.2583,37.5048,37.2583,37.4259,85858.0
2024-06-10 12:30:00,37.95,38.1,37.95,38.04,98759.0,37.4161,37.564,37.4161,37.5048,98759.0
2024-06-10 13:00:00,38.02,38.11,37.81,37.81,65032.0,37.4851,37.5738,37.2781,37.2781,65032.0
2024-06-10 13:30:00,37.82,38.1,37.8,37.98,36621.0,37.2879,37.564,37.2682,37.4457,36621.0
2024-06-10 14:00:00,37.96,38.13,37.9,38.11,18026.0,37.4259,37.5936,37.3668,37.5738,18026.0
2024-06-10 14:30:00,38.12,38.26,38.04,38.07,49188.0,37.5837,37.7217,37.5048,37.5344,49188.0
2024-06-10 15:00:00,38.08,38.32,38.08,38.22,82505.0,37.5443,37.7809,37.5443,37.6823,82505.0
2024-06-10 15:30:00,38.22,38.27,38.07,38.23,95509.0,37.6823,37.7316,37.5344,37.6921,95509.0
2024-06-11 09:30:00,37.62,37.64,37.02,37.23,317359.0,37.0907,37.1105,36.4992,36.7062,317359.0
2024-06-11 10:00:00,37.21,37.5,37.02,37.15,84539.0,36.6865,36.9724,36.4992,36.6273,84539.0
2024-06-11 10:30:00,37.15,37.56,37.12,37.26,106372.0,36.6273,37.0316,36.5978,36.7358,106372.0
2024-06-11 11:00:00,37.24,37.35,37.09,37.14,67952.0,36.7161,36.8245,36.5682,36.6175,67952.0
2024-06-11 11:30:00,37.13,37.29,36.82,36.85,140995.0,36.6076,36.7654,36.302,36.3316,140995.0
2024-06-11 12:00:00,36.86,36.96,36.64,36.69,69686.0,36.3414,36.44,36.1245,36.1738,69686.0
2024-06-11 12:30:00,36.68,36.94,36.66,36.94,36968.0,36.164,36.4203,36.1442,36.4203,36968.0
2024-06-11 13:00:00,36.95,37.16,36.86,36.94,120944.0,36.4302,36.6372,36.3414,36.4203,120944.0
2024-06-11 13:30:00,36.95,37.17,36.94,37.13,31168.0,36.4302,36.6471,36.4203,36.6076,31168.0
2024-06-11 14:00:00,37.12,37.35,37.07,37.34,71249.0,36.5978,36.8245,36.5485,36.8147,71249.0
2024-06-11 14:30:00,37.34,37.5,37.34,37.47,88078.0,36.8147,36.9724,36.8147,36.9428,88078.0
2024-06-11 15:00:00,37.49,37.59,37.28,37.29,45357.0,36.9626,37.0612,36.7555,36.7654,45357.0
2024-06-11 15:30:00,37.26,37.6,37.24,37.56,130819.0,36.7358,37.071,36.7161,37.0316,130819.0
2024-06-12 09:30:00,39.31,39.88,38.39,38.63,459703.0,38.757,39.3189,37.8499,38.0865,459703.0
2024-06-12 10:00:00,38.65,38.81,38.28,38.68,128223.0,38.1062,38.264,37.7414,38.1358,128223.0
2024-06-12 10:30:00,38.63,38.63,38.27,38.54,145531.0,38.0865,38.0865,37.7316,37.9978,145531.0
2024-06-12 11:00:00,38.54,38.85,38.52,38.78,119229.0,37.9978,38.3034,37.9781,38.2344,119229.0
2024-06-12 11:30:00,38.78,39.1,38.65,39.06,111108.0,38.2344,38.5499,38.1062,38.5105,111108.0
2024-06-12 12:00:00,39.03,39.11,38.92,39.05,64959.0,38.4809,38.5598,38.3724,38.5006,64959.0
2024-06-12 12:30:00,39.05,39.22,39.05,39.18,43823.0,38.5006,38.6682,38.5006,38.6288,43823.0
2024-06-12 13:00:00,39.17,39.18,38.93,39.05,60088.0,38.6189,38.6288,38.3823,38.5006,60088.0
2024-06-12 13:30:00,39.04,39.04,38.77,38.86,72220.0,38.4908,38.4908,38.2246,38.3133,72220.0
2024-06-12 14:00:00,38.84,38.87,38.05,38.67,189681.0,38.2936,38.3231,37.5147,38.126,189681.0
2024-06-12 14:30:00,38.72,38.92,38.16,38.36,112529.0,38.1753,38.3724,37.6231,37.8203,112529.0
2024-06-12 15:00:00,38.35,38.54,37.78,37.9,159505.0,37.8105,37.9978,37.2485,37.3668,159505.0
2024-06-12 15:30:00,37.89,38.27,37.83,38.12,138964.0,37.3569,37.7316,37.2978,37.5837,138964.0
2024-06-13 09:30:00,37.25,38.21,36.92,37.05,335870.0,36.7259,37.6724,36.4006,36.5288,335870.0
2024-06-13 10:00:00,37.03,37.2,36.77,36.85,166167.0,36.509,36.6766,36.2527,36.3316,166167.0
2024-06-13 10:30:00,36.9,37.04,36.78,36.98,69906.0,36.3809,36.5189,36.2625,36.4597,69906.0
2024-06-13 11:00:00,36.98,37.1,36.39,36.46,178563.0,36.4597,36.578,35.878,35.9471,178563.0
2024-06-13 11:30:00,36.42,36.42,35.89,35.96,232973.0,35.9076,35.9076,35.3851,35.4541,232973.0
2024-06-13 12:00:00,35.92,36.06,35.78,36.05,142782.0,35.4146,35.5527,35.2766,35.5428,142782.0
2024-06-13 12:30:00,36.05,36.27,36.02,36.21,114581.0,35.5428,35.7597,35.5132,35.7006,114581.0
2024-06-13 13:00:00,36.19,36.48,36.17,36.36,171194.0,35.6809,35.9668,35.6611,35.8485,171194.0
2024-06-13 13:30:00,36.34,36.37,36.18,36.31,54804.0,35.8287,35.8583,35.671,35.7992,54804.0
2024-06-13 14:00:00,36.3,36.32,36.17,36.27,102523.0,35.7893,35.809,35.6611,35.7597,102523.0
2024-06-13 14:30:00,36.25,36.34,36.19,36.26,80178.0,35.74,35.8287,35.6809,35.7499,80178.0
2024-06-13 15:00:00,36.25,36.34,36.2,36.23,46437.0,35.74,35.8287,35.6907,35.7203,46437.0
2024-06-13 15:30:00,36.22,36.29,36.11,36.19,199039.0,35.7104,35.7794,35.602,35.6809,199039.0
2024-06-14 09:30:00,37.01,37.01,36.16,36.26,371370.0,36.4893,36.4893,35.6513,35.7499,371370.0
2024-06-14 10:00:00,36.33,36.46,36.02,36.16,121870.0,35.8189,35.9471,35.5132,35.6513,121870.0
2024-06-14 10:30:00,36.16,36.16,35.76,36.0,134016.0,35.6513,35.6513,35.2569,35.4935,134016.0
2024-06-14 11:00:00,36.0,36.1,35.88,35.92,91998.0,35.4935,35.5921,35.3752,35.4146,91998.0
2024-06-14 11:30:00,35.95,36.04,35.87,36.04,61617.0,35.4442,35.533,35.3654,35.533,61617.0
2024-06-14 12:00:00,36.05,36.74,36.04,36.47,189718.0,35.5428,36.2231,35.533,35.9569,189718.0
2024-06-14 12:30:00,36.45,36.6,36.32,36.35,51932.0,35.9372,36.0851,35.809,35.8386,51932.0
2024-06-14 13:00:00,36.36,36.57,36.35,36.5,36720.0,35.8485,36.0555,35.8386,35.9865,36720.0
2024-06-14 13:30:00,36.51,36.63,36.31,36.4,39491.0,35.9963,36.1147,35.7992,35.8879,39491.0
2024-06-14 14:00:00,36.41,36.52,36.36,36.45,88179.0,35.8978,36.0062,35.8485,35.9372,88179.0
2024-06-14 14:30:00,36.42,36.64,36.41,36.64,70852.0,35.9076,36.1245,35.8978,36.1245,70852.0
2024-06-14 15:00:00,36.6,36.72,36.53,36.65,82082.0,36.0851,36.2034,36.0161,36.1344,82082.0
2024-06-14 15:30:00,36.66,36.73,36.49,36.7,169516.0,36.1442,36.2133,35.9766,36.1837,169516.0
2024-06-17 09:30:00,36.29,36.53,35.7,36.13,356064.0,35.7794,36.0161,35.1977,35.6217,356064.0
2024-06-17 10:00:00,36.13,36.13,35.68,35.99,175623.0,35.6217,35.6217,35.178,35.4837,175623.0
2024-06-17 10:30:00,36.01,36.1,35.84,36.08,109661.0,35.5034,35.5921,35.3358,35.5724,109661.0
2024-06-17 11:00:00,36.09,36.14,35.89,35.89,68932.0,35.5823,35.6316,35.3851,35.3851,68932.0
2024-06-17 11:30:00,35.88,35.89,35.48,35.61,132904.0,35.3752,35.3851,34.9808,35.109,132904.0
2024-06-17 12:00:00,35.69,36.01,35.69,35.95,58778.0,35.1879,35.5034,35.1879,35.4442,58778.0
2024-06-17 12:30:00,35.96,36.1,35.92,36.08,51781.0,35.4541,35.5921,35.4146,35.5724,51781.0
2024-06-17 13:00:00,36.11,36.24,36.05,36.05,37179.0,35.602,35.7301,35.5428,35.5428,37179.0
2024-06-17 13:30:00,36.11,36.34,36.05,36.34,21985.0,35.602,35.8287,35.5428,35.8287,21985.0
2024-06-17 14:00:00,36.34,36.57,36.34,36.53,59613.0,35.8287,36.0555,35.8287,36.0161,59613.0
2024-06-17 14:30:00,36.51,36.62,36.45,36.49,36791.0,35.9963,36.1048,35.9372,35.9766,36791.0
2024-06-17 15:00:00,36.49,36.54,36.41,36.41,23828.0,35.9766,36.0259,35.8978,35.8978,23828.0
2024-06-17 15:30:00,36.4,36.44,36.25,36.32,90699.0,35.8879,35.9273,35.74,35.809,90699.0
2024-06-18 09:30:00,36.15,37.34,35.97,37.28,376036.0,35.6414,36.8147,35.4639,36.7555,376036.0
2024-06-18 10:00:00,37.26,37.28,36.89,37.04,124547.0,36.7358,36.7555,36.371,36.5189,124547.0
2024-06-18 10:30:00,37.05,37.13,36.85,36.91,80773.0,36.5288,36.6076,36.3316,36.3907,80773.0
2024-06-18 11:00:00,36.85,36.85,36.42,36.73,183713.0,36.3316,36.3316,35.9076,36.2133,183713.0
2024-06-18 11:30:00,36.75,37.14,36.68,36.93,70715.0,36.233,36.6175,36.164,36.4104,70715.0
2024-06-18 12:00:00,36.94,37.05,36.85,36.96,68124.0,36.4203,36.5288,36.3316,36.44,68124.0
2024-06-18 12:30:00,36.95,37.09,36.9,37.06,55602.0,36.4302,36.5682,36.3809,36.5386,55602.0
2024-06-18 13:00:00,37.08,37.23,36.89,37.2,36520.0,36.5583,36.7062,36.371,36.6766,36520.0
2024-06-18 13:30:00,37.22,37.4,37.18,37.24,107962.0,36.6964,36.8738,36.6569,36.7161,107962.0
2024-06-18 14:00:00,37.23,37.46,37.14,37.43,80157.0,36.7062,36.933,36.6175,36.9034,80157.0
2024-06-18 14:30:00,37.44,37.64,37.41,37.49,109593.0,36.9133,37.1105,36.8837,36.9626,109593.0
2024-06-18 15:00:00,37.49,37.59,37.39,37.51,72659.0,36.9626,37.0612,36.864,36.9823,72659.0
2024-06-18 15:30:00,37.52,37.62,37.34,37.34,212749.0,36.9921,37.0907,36.8147,36.8147,212749.0
2024-06-20 09:30:00,38.15,38.65,37.72,38.62,292132.0,37.6133,38.1062,37.1893,38.0767,292132.0
2024-06-20 10:00:00,38.65,39.02,38.56,39.02,199356.0,38.1062,38.471,38.0175,38.471,199356.0
2024-06-20 10:30:00,39.02,39.48,38.94,39.4,210856.0,38.471,38.9246,38.3922,38.8457,210856.0
2024-06-20 11:00:00,39.44,39.73,38.98,38.98,210742.0,38.8851,39.171,38.4316,38.4316,210742.0
2024-06-20 11:30:00,38.95,39.26,38.94,38.94,77772.0,38.402,38.7077,38.3922,38.3922,77772.0
2024-06-20 12:00:00,38.92,39.27,38.85,39.23,84648.0,38.3724,38.7175,38.3034,38.6781,84648.0
2024-06-20 12:30:00,39.22,39.25,39.03,39.2,58617.0,38.6682,38.6978,38.4809,38.6485,58617.0
2024-06-20 13:00:00,39.16,39.19,38.96,39.02,32429.0,38.6091,38.6386,38.4119,38.471,32429.0
2024-06-20 13:30:00,38.98,39.09,38.8,39.08,36995.0,38.4316,38.5401,38.2541,38.5302,36995.0
2024-06-20 14:00:00,39.08,39.46,39.08,39.45,138638.0,38.5302,38.9048,38.5302,38.895,138638.0
2024-06-20 14:30:00,39.45,39.45,39.28,39.36,153355.0,38.895,38.895,38.7274,38.8063,153355.0
2024-06-20 15:00:00,39.39,39.42,39.19,39.34,64387.0,38.8358,38.8654,38.6386,38.7865,64387.0
2024-06-20 15:30:00,39.35,39.4,39.2,39.2,118886.0,38.7964,38.8457,38.6485,38.6485,118886.0
2024-06-21 09:30:00,38.91,38.99,37.93,38.27,277537.0,38.3626,38.4415,37.3964,37.7316,277537.0
2024-06-21 10:00:00,38.26,38.33,37.81,38.04,146102.0,37.7217,37.7907,37.2781,37.5048,146102.0
2024-06-21 10:30:00,38.18,38.26,37.81,37.91,83346.0,37.6429,37.7217,37.2781,37.3767,83346.0
2024-06-21 11:00:00,37.91,38.0,37.5,37.59,155692.0,37.3767,37.4654,36.9724,37.0612,155692.0
2024-06-21 11:30:00,37.6,38.2,37.47,38.02,184365.0,37.071,37.6626,36.9428,37.4851,184365.0
2024-06-21 12:00:00,38.04,38.15,37.85,38.03,77797.0,37.5048,37.6133,37.3175,37.495,77797.0
2024-06-21 12:30:00,38.04,38.19,38.0,38.11,75683.0,37.5048,37.6527,37.4654,37.5738,75683.0
2024-06-21 13:00:00,38.13,38.14,37.8,37.8,62015.0,37.5936,37.6034,37.2682,37.2682,62015.0
2024-06-21 13:30:00,37.84,37.91,37.77,37.86,61806.0,37.3076,37.3767,37.2386,37.3274,61806.0
2024-06-21 14:00:00,37.84,37.92,37.75,37.9,94423.0,37.3076,37.3865,37.2189,37.3668,94423.0
2024-06-21 14:30:00,37.89,37.93,37.76,37.92,32105.0,37.3569,37.3964,37.2288,37.3865,32105.0
2024-06-21 15:00:00,37.93,38.12,37.88,38.04,40248.0,37.3964,37.5837,37.3471,37.5048,40248.0
2024-06-21 15:30:00,38.03,38.07,37.76,37.96,156303.0,37.495,37.5344,37.2288,37.4259,156303.0
2024-06-24 09:30:00,38.62,39.22,38.54,39.0,302575.0,38.0767,38.6682,37.9978,38.4513,302575.0
2024-06-24 10:00:00,39.01,39.09,38.69,38.69,84376.0,38.4612,38.5401,38.1457,38.1457,84376.0
2024-06-24 10:30:00,38.76,38.98,38.65,38.74,102724.0,38.2147,38.4316,38.1062,38.195,102724.0
2024-06-24 11:00:00,38.77,38.8,38.56,38.58,48209.0,38.2246,38.2541,38.0175,38.0372,48209.0
2024-06-24 11:30:00,38.58,38.65,38.21,38.26,90111.0,38.0372,38.1062,37.6724,37.7217,90111.0
2024-06-24 12:00:00,38.22,38.46,38.22,38.32,39306.0,37.6823,37.9189,37.6823,37.7809,39306.0
2024-06-24 12:30:00,38.29,38.58,38.29,38.55,29527.0,37.7513,38.0372,37.7513,38.0076,29527.0
2024-06-24 13:00:00,38.53,38.56,38.37,38.45,71654.0,37.9879,38.0175,37.8302,37.9091,71654.0
2024-06-24 13:30:00,38.46,38.54,38.39,38.48,28976.0,37.9189,37.9978,37.8499,37.9386,28976.0
2024-06-24 14:00:00,38.5,38.57,38.47,38.57,25836.0,37.9584,38.0274,37.9288,38.0274,25836.0
2024-06-24 14:30:00,38.55,38.86,38.54,38.76,42537.0,38.0076,38.3133,37.9978,38.2147,42537.0
2024-06-24 15:00:00,38.73,38.73,38.58,38.65,58677.0,38.1851,38.1851,38.0372,38.1062,58677.0
2024-06-24 15:30:00,38.65,38.68,38.47,38.5,94463.0,38.1062,38.1358,37.9288,37.9584,94463.0
2024-06-25 09:30:00,38.0,38.02,37.51,37.83,177769.0,37.5849,37.6047,37.1002,37.4168,177769.0
2024-06-25 10:00:00,37.9,38.01,37.59,37.61,91389.0,37.486,37.5948,37.1794,37.1992,91389.0
2024-06-25 10:30:00,37.6,37.78,37.58,37.78,86303.0,37.1893,37.3673,37.1695,37.3673,86303.0
2024-06-25 11:00:00,37.78,37.96,37.55,37.74,83015.0,37.3673,37.5453,37.1398,37.3277,83015.0
2024-06-25 11:30:00,37.7,37.85,37.49,37.83,105191.0,37.2882,37.4365,37.0805,37.4168,105191.0
2024-06-25 12:00:00,37.86,37.86,37.53,37.57,62630.0,37.4464,37.4464,37.12,37.1596,62630.0
2024-06-25 12:30:00,37.53,37.61,37.42,37.57,67580.0,37.12,37.1992,37.0112,37.1596,67580.0
2024-06-25 13:00:00,37.58,37.61,37.48,37.61,14967.0,37.1695,37.1992,37.0706,37.1992,14967.0
2024-06-25 13:30:00,37.58,37.71,37.54,37.64,22377.0,37.1695,37.2981,37.1299,37.2288,22377.0
2024-06-25 14:00:00,37.6,37.74,37.56,37.74,19487.0,37.1893,37.3277,37.1497,37.3277,19487.0
2024-06-25 14:30:00,37.79,37.82,37.63,37.63,18501.0,37.3772,37.4069,37.2189,37.2189,18501.0
2024-06-25 15:00:00,37.61,37.7,37.61,37.67,20860.0,37.1992,37.2882,37.1992,37.2585,20860.0
2024-06-25 15:30:00,37.65,37.65,37.38,37.46,105900.0,37.2387,37.2387,36.9717,37.0508,105900.0
2024-06-26 09:30:00,36.31,37.08,36.21,36.98,205972.0,35.9134,36.6749,35.8144,36.576,205972.0
2024-06-26 10:00:00,36.93,37.56,36.91,37.42,103117.0,36.5266,37.1497,36.5068,37.0112,103117.0
2024-06-26 10:30:00,37.4,37.49,37.26,37.34,61672.0,36.9914,37.0805,36.853,36.9321,61672.0
2024-06-26 11:00:00,37.34,37.52,37.21,37.4,81606.0,36.9321,37.1101,36.8035,36.9914,81606.0
2024-06-26 11:30:00,37.36,37.46,37.15,37.17,55470.0,36.9519,37.0508,36.7442,36.764,55470.0
2024-06-26 12:00:00,37.15,37.25,37.09,37.24,33642.0,36.7442,36.8431,36.6848,36.8332,33642.0
2024-06-26 12:30:00,37.22,37.24,37.06,37.11,33401.0,36.8134,36.8332,36.6552,36.7046,33401.0
2024-06-26 13:00:00,37.1,37.17,37.09,37.11,38855.0,36.6947,36.764,36.6848,36.7046,38855.0
2024-06-26 13:30:00,37.1,37.3,37.1,37.3,16826.0,36.6947,36.8925,36.6947,36.8925,16826.0
2024-06-26 14:00:00,37.29,37.29,37.1,37.2,36358.0,36.8826,36.8826,36.6947,36.7936,36358.0
2024-06-26 14:30:00,37.19,37.22,37.07,37.17,20318.0,36.7837,36.8134,36.6651,36.764,20318.0
2024-06-26 15:00:00,37.15,37.17,37.04,37.16,23950.0,36.7442,36.764,36.6354,36.7541,23950.0
2024-06-26 15:30:00,37.14,37.42,37.12,37.4,73970.0,36.7343,37.0112,36.7145,36.9914,73970.0
2024-06-27 09:30:00,38.11,38.71,38.11,38.34,288531.0,37.6937,38.2871,37.6937,37.9212,288531.0
2024-06-27 10:00:00,38.37,38.64,38.24,38.32,59539.0,37.9509,38.2179,37.8223,37.9014,59539.0
2024-06-27 10:30:00,38.37,38.74,38.27,38.6,79429.0,37.9509,38.3168,37.8519,38.1783,79429.0
2024-06-27 11:00:00,38.55,38.59,38.27,38.34,55983.0,38.1289,38.1684,37.8519,37.9212,55983.0
2024-06-27 11:30:00,38.32,38.45,38.22,38.45,53240.0,37.9014,38.03,37.8025,38.03,53240.0
2024-06-27 12:00:00,38.44,38.44,38.17,38.21,48703.0,38.0201,38.0201,37.753,37.7926,48703.0
2024-06-27 12:30:00,38.21,38.36,38.21,38.32,68329.0,37.7926,37.941,37.7926,37.9014,68329.0
2024-06-27 13:00:00,38.34,38.41,38.26,38.35,45378.0,37.9212,37.9904,37.8421,37.9311,45378.0
2024-06-27 13:30:00,38.35,38.5,38.29,38.3,56306.0,37.9311,38.0794,37.8717,37.8816,56306.0
2024-06-27 14:00:00,38.28,38.29,38.18,38.24,36318.0,37.8618,37.8717,37.7629,37.8223,36318.0
2024-06-27 14:30:00,38.23,38.49,38.21,38.49,44895.0,37.8124,38.0695,37.7926,38.0695,44895.0
2024-06-27 15:00:00,38.5,38.56,38.42,38.45,35827.0,38.0794,38.1388,38.0003,38.03,35827.0
2024-06-27 15:30:00,38.44,38.54,38.25,38.28,76705.0,38.0201,38.119,37.8322,37.8618,76705.0
2024-06-28 09:30:00,38.82,39.1,38.62,38.66,227273.0,38.3959,38.6729,38.1981,38.2377,227273.0
2024-06-28 10:00:00,38.72,38.81,38.16,38.26,242484.0,38.297,38.386,37.7431,37.8421,242484.0
2024-06-28 10:30:00,38.28,38.33,37.82,37.89,65477.0,37.8618,37.9113,37.4069,37.4761,65477.0
2024-06-28 11:00:00,37.92,38.05,37.78,38.01,67820.0,37.5058,37.6343,37.3673,37.5948,67820.0
2024-06-28 11:30:00,38.02,38.2,37.97,38.07,50637.0,37.6047,37.7827,37.5552,37.6541,50637.0
2024-06-28 12:00:00,38.1,38.3,38.05,38.19,37439.0,37.6838,37.8816,37.6343,37.7728,37439.0
2024-06-28 12:30:00,38.18,38.2,37.79,38.02,38745.0,37.7629,37.7827,37.3772,37.6047,38745.0
2024-06-28 13:00:00,37.98,38.19,37.95,37.97,27217.0,37.5651,37.7728,37.5354,37.5552,27217.0
2024-06-28 13:30:00,37.97,37.97,37.78,37.81,34870.0,37.5552,37.5552,37.3673,37.397,34870.0
2024-06-28 14:00:00,37.83,37.9,37.52,37.52,44287.0,37.4168,37.486,37.1101,37.1101,44287.0
2024-06-28 14:30:00,37.51,37.51,37.32,37.37,54432.0,37.1002,37.1002,36.9123,36.9618,54432.0
2024-06-28 15:00:00,37.36,37.39,37.24,37.33,52216.0,36.9519,36.9816,36.8332,36.9222,52216.0
2024-06-28 15:30:00,37.31,37.72,37.16,37.64,105070.0,36.9024,37.308,36.7541,37.2288,105070.0
2024-07-01 09:30:00,37.87,38.67,37.87,38.14,202752.0,37.4563,38.2476,37.4563,37.7234,202752.0
2024-07-01 10:00:00,38.16,38.54,37.5,37.74,155268.0,37.7431,38.119,37.0904,37.3277,155268.0
2024-07-01 10:30:00,37.75,37.77,37.4,37.59,68891.0,37.3376,37.3574,36.9914,37.1794,68891.0
2024-07-01 11:00:00,37.6,37.79,37.52,37.57,58663.0,37.1893,37.3772,37.1101,37.1596,58663.0
2024-07-01 11:30:00,37.59,37.68,37.35,37.65,62737.0,37.1794,37.2684,36.942,37.2387,62737.0
2024-07-01 12:00:00,37.65,37.79,37.55,37.74,68352.0,37.2387,37.3772,37.1398,37.3277,68352.0
2024-07-01 12:30:00,37.74,37.74,37.48,37.57,44334.0,37.3277,37.3277,37.0706,37.1596,44334.0
2024-07-01 13:00:00,37.56,37.64,37.52,37.64,28835.0,37.1497,37.2288,37.1101,37.2288,28835.0
2024-07-01 13:30:00,37.62,37.72,37.58,37.59,29167.0,37.209,37.308,37.1695,37.1794,29167.0
2024-07-01 14:00:00,37.57,37.59,37.38,37.38,67444.0,37.1596,37.1794,36.9717,36.9717,67444.0
2024-07-01 14:30:00,37.37,37.49,37.36,37.42,32226.0,36.9618,37.0805,36.9519,37.0112,32226.0
2024-07-01 15:00:00,37.43,37.5,37.4,37.46,28443.0,37.0211,37.0904,36.9914,37.0508,28443.0
2024-07-01 15:30:00,37.45,37.51,37.42,37.47,83279.0,37.0409,37.1002,37.0112,37.0607,83279.0
2024-07-02 09:30:00,37.53,38.51,37.31,38.42,246815.0,37.12,38.0893,36.9024,38.0003,246815.0
2024-07-02 10:00:00,38.49,38.52,37.47,37.63,141868.0,38.0695,38.0992,37.0607,37.2189,141868.0
2024-07-02 10:30:00,37.65,37.78,37.42,37.6,112574.0,37.2387,37.3673,37.0112,37.1893,112574.0
2024-07-02 11:00:00,37.61,37.7,37.34,37.43,54076.0,37.1992,37.2882,36.9321,37.0211,54076.0
2024-07-02 11:30:00,37.44,37.5,37.08,37.1,152838.0,37.031,37.0904,36.6749,36.6947,152838.0
2024-07-02 12:00:00,37.11,37.16,36.99,37.13,37748.0,36.7046,36.7541,36.5859,36.7244,37748.0
2024-07-02 12:30:00,37.13,37.17,37.03,37.05,28155.0,36.7244,36.764,36.6255,36.6453,28155.0
2024-07-02 13:00:00,37.05,37.15,37.02,37.12,24202.0,36.6453,36.7442,36.6156,36.7145,24202.0
2024-07-02 13:30:00,37.11,37.12,36.97,37.07,24638.0,36.7046,36.7145,36.5661,36.6651,24638.0
2024-07-02 14:00:00,37.08,37.25,37.08,37.1,23378.0,36.6749,36.8431,36.6749,36.6947,23378.0
2024-07-02 14:30:00,37.1,37.2,37.0,37.16,26534.0,36.6947,36.7936,36.5958,36.7541,26534.0
2024-07-02 15:00:00,37.16,37.3,37.14,37.28,14752.0,36.7541,36.8925,36.7343,36.8728,14752.0
2024-07-02 15:30:00,37.26,37.8,37.25,37.79,215627.0,36.853,37.3871,36.8431,37.3772,215627.0
2024-07-03 09:30:00,38.77,40.67,38.77,40.32,766546.0,38.3465,40.2257,38.3465,39.8796,766546.0
2024-07-03 10:00:00,40.4,40.81,40.32,40.56,282852.0,39.9587,40.3642,39.8796,40.1169,282852.0
2024-07-03 10:30:00,40.57,40.98,40.57,40.74,206954.0,40.1268,40.5323,40.1268,40.295,206954.0
2024-07-03 11:00:00,40.7,41.03,40.65,41.01,121901.0,40.2554,40.5818,40.2059,40.562,121901.0
2024-07-03 11:30:00,41.01,41.13,40.82,41.11,157553.0,40.562,40.6807,40.3741,40.6609,157553.0
2024-07-03 12:00:00,41.1,41.17,40.85,40.9,180082.0,40.651,40.7203,40.4038,40.4532,180082.0
2024-07-03 12:30:00,40.89,40.94,40.39,40.58,237320.0,40.4433,40.4928,39.9488,40.1367,237320.0
2024-07-05 09:30:00,41.89,42.78,41.87,42.46,377578.0,41.4324,42.3127,41.4126,41.9962,377578.0
2024-07-05 10:00:00,42.43,42.5,41.86,42.31,167817.0,41.9665,42.0357,41.4027,41.8478,167817.0
2024-07-05 10:30:00,42.31,42.83,42.31,42.56,123321.0,41.8478,42.3621,41.8478,42.0951,123321.0
2024-07-05 11:00:00,42.52,43.15,42.48,43.07,132368.0,42.0555,42.6786,42.016,42.5995,132368.0
2024-07-05 11:30:00,43.08,43.28,42.88,42.95,90107.0,42.6094,42.8072,42.4116,42.4808,90107.0
2024-07-05 12:00:00,42.96,43.19,42.93,43.11,64114.0,42.4907,42.7182,42.461,42.6391,64114.0
2024-07-05 12:30:00,43.1,43.26,43.07,43.2,44391.0,42.6292,42.7874,42.5995,42.7281,44391.0
2024-07-05 13:00:00,43.17,43.29,43.04,43.16,37025.0,42.6984,42.8171,42.5698,42.6885,37025.0
2024-07-05 13:30:00,43.15,43.15,42.98,43.08,30742.0,42.6786,42.6786,42.5105,42.6094,30742.0
2024-07-05 14:00:00,43.05,43.16,42.86,43.11,46663.0,42.5797,42.6885,42.3918,42.6391,46663.0
2024-07-05 14:30:00,43.11,43.36,43.07,43.36,80460.0,42.6391,42.8863,42.5995,42.8863,80460.0
2024-07-05 15:00:00,43.35,43.41,43.13,43.14,84411.0,42.8765,42.9358,42.6589,42.6687,84411.0
2024-07-05 15:30:00,43.15,43.21,42.78,42.8,208395.0,42.6786,42.738,42.3127,42.3325,208395.0
2024-07-08 09:30:00,41.99,42.28,41.65,42.28,191009.0,41.5313,41.8181,41.195,41.8181,191009.0
2024-07-08 10:00:00,42.26,42.53,42.08,42.15,58470.0,41.7984,42.0654,41.6203,41.6896,58470.0
2024-07-08 10:30:00,42.17,42.45,41.95,42.02,44033.0,41.7093,41.9863,41.4917,41.561,44033.0
2024-07-08 11:00:00,41.97,42.07,41.82,41.86,35279.0,41.5115,41.6104,41.3632,41.4027,35279.0
2024-07-08 11:30:00,41.8,41.82,41.0,41.27,311419.0,41.3434,41.3632,40.5521,40.8192,311419.0
2024-07-08 12:00:00,41.28,41.49,41.16,41.49,88183.0,40.8291,41.0368,40.7104,41.0368,88183.0
2024-07-08 12:30:00,41.48,41.87,41.46,41.84,40598.0,41.0269,41.4126,41.0071,41.3829,40598.0
2024-07-08 13:00:00,41.83,41.95,41.68,41.68,69337.0,41.3731,41.4917,41.2247,41.2247,69337.0
2024-07-08 13:30:00,41.7,41.9,41.69,41.8,26842.0,41.2445,41.4423,41.2346,41.3434,26842.0
2024-07-08 14:00:00,41.81,41.83,41.67,41.81,58695.0,41.3533,41.3731,41.2148,41.3533,58695.0
2024-07-08 14:30:00,41.81,41.88,41.59,41.7,101887.0,41.3533,41.4225,41.1357,41.2445,101887.0
2024-07-08 15:00:00,41.71,41.9,41.71,41.89,37727.0,41.2544,41.4423,41.2544,41.4324,37727.0
2024-07-08 15:30:00,41.89,42.4,41.87,42.38,158976.0,41.4324,41.9368,41.4126,41.917,158976.0
2024-07-09 09:30:00,42.4,42.87,42.2,42.76,255191.0,41.9368,42.4017,41.739,42.2929,255191.0
2024-07-09 10:00:00,42.74,43.02,42.2,42.53,203571.0,42.2731,42.5501,41.739,42.0654,203571.0
2024-07-09 10:30:00,42.4,42.67,41.98,42.03,105244.0,41.9368,42.2039,41.5214,41.5709,105244.0
2024-07-09 11:00:00,42.03,42.25,41.74,41.95,78914.0,41.5709,41.7885,41.284,41.4917,78914.0
2024-07-09 11:30:00,42.01,42.45,41.93,42.44,31713.0,41.5511,41.9863,41.472,41.9764,31713.0
2024-07-09 12:00:00,42.44,42.55,42.28,42.43,153852.0,41.9764,42.0852,41.8181,41.9665,153852.0
2024-07-09 12:30:00,42.43,42.45,42.24,42.39,28792.0,41.9665,41.9863,41.7786,41.9269,28792.0
2024-07-09 13:00:00,42.41,42.57,42.3,42.41,40054.0,41.9467,42.105,41.8379,41.9467,40054.0
2024-07-09 13:30:00,42.44,42.48,42.37,42.4,17759.0,41.9764,42.016,41.9072,41.9368,17759.0
2024-07-09 14:00:00,42.34,42.46,42.34,42.39,13785.0,41.8775,41.9962,41.8775,41.9269,13785.0
2024-07-09 14:30:00,42.38,42.54,42.37,42.48,45247.0,41.917,42.0753,41.9072,42.016,45247.0
2024-07-09 15:00:00,42.48,42.48,42.31,42.35,51478.0,42.016,42.016,41.8478,41.8874,51478.0
2024-07-09 15:30:00,42.34,42.6,42.3,42.44,111085.0,41.8775,42.1346,41.8379,41.9764,111085.0
2024-07-10 09:30:00,43.35,44.79,43.35,44.51,426524.0,42.8765,44.3007,42.8765,44.0238,426524.0
2024-07-10 10:00:00,44.53,44.75,44.2,44.46,194207.0,44.0436,44.2612,43.7172,43.9743,194207.0
2024-07-10 10:30:00,44.42,44.55,43.95,43.95,116792.0,43.9348,44.0633,43.4699,43.4699,116792.0
2024-07-10 11:00:00,43.92,44.59,43.82,44.59,130271.0,43.4402,44.1029,43.3413,44.1029,130271.0
2024-07-10 11:30:00,44.61,44.88,44.57,44.72,101703.0,44.1227,44.3897,44.0831,44.2315,101703.0
2024-07-10 12:00:00,44.7,44.85,44.55,44.64,98019.0,44.2117,44.3601,44.0633,44.1524,98019.0
2024-07-10 12:30:00,44.66,44.69,44.35,44.42,150713.0,44.1721,44.2018,43.8655,43.9348,150713.0
2024-07-10 13:00:00,44.42,44.55,44.05,44.17,125532.0,43.9348,44.0633,43.5688,43.6875,125532.0
2024-07-10 13:30:00,44.18,44.43,44.15,44.39,38080.0,43.6974,43.9447,43.6677,43.9051,38080.0
2024-07-10 14:00:00,44.41,44.41,44.25,44.3,23867.0,43.9249,43.9249,43.7666,43.8161,23867.0
2024-07-10 14:30:00,44.31,44.56,44.21,44.49,63645.0,43.826,44.0732,43.7271,44.004,63645.0
2024-07-10 15:00:00,44.47,44.57,44.37,44.48,51918.0,43.9842,44.0831,43.8853,43.9941,51918.0
2024-07-10 15:30:00,44.54,44.65,44.39,44.6,110412.0,44.0535,44.1622,43.9051,44.1128,110412.0
2024-07-11 09:30:00,46.71,46.87,44.58,45.27,636250.0,46.1997,46.358,44.093,44.7755,636250.0
2024-07-11 10:00:00,45.31,45.83,45.3,45.64,210648.0,44.815,45.3294,44.8051,45.1414,210648.0
2024-07-11 10:30:00,45.64,46.6,45.52,46.6,134888.0,45.1414,46.0909,45.0227,46.0909,134888.0
2024-07-11 11:00:00,46.6,46.83,46.11,46.52,154089.0,46.0909,46.3184,45.6063,46.0118,154089.0
2024-07-11 11:30:00,46.52,46.71,46.18,46.28,155430.0,46.0118,46.1997,45.6755,45.7744,155430.0
2024-07-11 12:00:00,46.26,46.53,46.18,46.48,74294.0,45.7547,46.0217,45.6755,45.9723,74294.0
2024-07-11 12:30:00,46.46,46.74,46.28,46.61,57967.0,45.9525,46.2294,45.7744,46.1008,57967.0
2024-07-11 13:00:00,46.61,47.15,46.47,47.1,123323.0,46.1008,46.6349,45.9624,46.5855,123323.0
2024-07-11 13:30:00,47.1,47.1,46.73,46.85,62248.0,46.5855,46.5855,46.2195,46.3382,62248.0
2024-07-11 14:00:00,46.83,47.07,46.77,46.94,78795.0,46.3184,46.5558,46.2591,46.4272,78795.0
2024-07-11 14:30:00,46.93,47.2,46.93,47.18,47766.0,46.4173,46.6844,46.4173,46.6646,47766.0
2024-07-11 15:00:00,47.19,47.22,47.02,47.12,96531.0,46.6745,46.7042,46.5064,46.6053,96531.0
2024-07-11 15:30:00,47.12,47.24,46.98,47.08,166370.0,46.6053,46.724,46.4668,46.5657,166370.0
2024-07-12 09:30:00,46.08,46.9,46.01,46.69,288580.0,45.5766,46.3877,45.5074,46.18,288580.0
2024-07-12 10:00:00,46.72,47.47,46.72,47.25,179643.0,46.2096,46.9514,46.2096,46.7338,179643.0
2024-07-12 10:30:00,47.26,47.36,47.02,47.18,71594.0,46.7437,46.8426,46.5064,46.6646,71594.0
2024-07-12 11:00:00,47.2,47.42,46.85,46.91,90244.0,46.6844,46.902,46.3382,46.3976,90244.0
2024-07-12 11:30:00,46.93,47.19,46.9,47.08,69350.0,46.4173,46.6745,46.3877,46.5657,69350.0
2024-07-12 12:00:00,47.08,47.43,46.95,47.42,64291.0,46.5657,46.9119,46.4371,46.902,64291.0
2024-07-12 12:30:00,47.38,47.52,47.36,47.44,49046.0,46.8624,47.0009,46.8426,46.9218,49046.0
2024-07-12 13:00:00,47.44,47.49,47.28,47.48,50143.0,46.9218,46.9712,46.7635,46.9613,50143.0
2024-07-12 13:30:00,47.47,47.63,47.47,47.54,63277.0,46.9514,47.1097,46.9514,47.0207,63277.0
2024-07-12 14:00:00,47.55,47.61,47.48,47.58,38444.0,47.0306,47.0899,46.9613,47.0602,38444.0
2024-07-12 14:30:00,47.57,47.62,47.45,47.59,24750.0,47.0504,47.0998,46.9317,47.0701,24750.0
2024-07-12 15:00:00,47.6,47.63,47.39,47.5,57413.0,47.08,47.1097,46.8723,46.9811,57413.0
2024-07-12 15:30:00,47.49,47.52,47.23,47.28,73067.0,46.9712,47.0009,46.7141,46.7635,73067.0
2024-07-15 09:30:00,47.31,47.38,46.08,47.03,406675.0,46.7932,46.8624,45.5766,46.5163,406675.0
2024-07-15 10:00:00,47.02,47.36,46.84,47.23,154500.0,46.5064,46.8426,46.3283,46.7141,154500.0
2024-07-15 10:30:00,47.23,47.72,46.94,47.72,134478.0,46.7141,47.1987,46.4272,47.1987,134478.0
2024-07-15 11:00:00,47.72,48.27,47.48,47.65,164797.0,47.1987,47.7427,46.9613,47.1295,164797.0
2024-07-15 11:30:00,47.63,47.85,47.49,47.59,108730.0,47.1097,47.3273,46.9712,47.0701,108730.0
2024-07-15 12:00:00,47.59,47.86,47.39,47.58,79163.0,47.0701,47.3372,46.8723,47.0602,79163.0
2024-07-15 12:30:00,47.61,48.22,47.48,47.51,137718.0,47.0899,47.6933,46.9613,46.991,137718.0
2024-07-15 13:00:00,47.49,47.49,47.04,47.22,111483.0,46.9712,46.9712,46.5261,46.7042,111483.0
2024-07-15 13:30:00,47.16,47.29,46.95,47.16,73779.0,46.6448,46.7734,46.4371,46.6448,73779.0
2024-07-15 14:00:00,47.21,47.31,47.09,47.27,45751.0,46.6943,46.7932,46.5756,46.7536,45751.0
2024-07-15 14:30:00,47.29,47.5,47.26,47.27,54306.0,46.7734,46.9811,46.7437,46.7536,54306.0
2024-07-15 15:00:00,47.19,47.44,47.19,47.29,54547.0,46.6745,46.9218,46.6745,46.7734,54547.0
2024-07-15 15:30:00,47.3,47.3,46.66,46.73,155472.0,46.7833,46.7833,46.1503,46.2195,155472.0
2024-07-16 09:30:00,47.39,48.4,47.12,47.99,410786.0,46.8723,47.8713,46.6053,47.4658,410786.0
2024-07-16 10:00:00,47.99,48.71,47.68,48.71,241729.0,47.4658,48.1779,47.1592,48.1779,241729.0
2024-07-16 10:30:00,48.72,49.09,48.5,48.96,209034.0,48.1878,48.5537,47.9702,48.4252,209034.0
2024-07-16 11:00:00,49.03,49.68,48.95,49.68,236406.0,48.4944,49.1373,48.4153,49.1373,236406.0
2024-07-16 11:30:00,49.7,50.08,49.64,49.84,219740.0,49.1571,49.5329,49.0977,49.2956,219740.0
2024-07-16 12:00:00,49.85,49.87,49.5,49.84,121008.0,49.3054,49.3252,48.9593,49.2956,121008.0
2024-07-16 12:30:00,49.8,49.87,49.42,49.81,104760.0,49.256,49.3252,48.8801,49.2659,104760.0
2024-07-16 13:00:00,49.81,49.85,49.48,49.75,83913.0,49.2659,49.3054,48.9395,49.2065,83913.0
2024-07-16 13:30:00,49.7,49.85,49.62,49.63,87896.0,49.1571,49.3054,49.078,49.0878,87896.0
2024-07-16 14:00:00,49.64,49.86,49.54,49.73,56711.0,49.0977,49.3153,48.9988,49.1868,56711.0
2024-07-16 14:30:00,49.7,49.88,49.55,49.81,38222.0,49.1571,49.3351,49.0087,49.2659,38222.0
2024-07-16 15:00:00,49.79,49.82,49.62,49.75,50356.0,49.2461,49.2758,49.078,49.2065,50356.0
2024-07-16 15:30:00,49.75,50.03,49.74,50.0,214312.0,49.2065,49.4835,49.1966,49.4538,214312.0
2024-07-17 09:30:00,49.59,50.3,49.22,50.07,325832.0,49.0483,49.7505,48.6823,49.523,325832.0
2024-07-17 10:00:00,50.07,50.08,48.57,48.66,289654.0,49.523,49.5329,48.0394,48.1284,289654.0
2024-07-17 10:30:00,48.73,49.19,48.43,48.65,184758.0,48.1977,48.6527,47.901,48.1186,184758.0
2024-07-17 11:00:00,48.62,48.9,48.18,48.8,211707.0,48.0889,48.3658,47.6537,48.2669,211707.0
2024-07-17 11:30:00,48.74,48.86,48.41,48.52,135259.0,48.2076,48.3263,47.8812,47.99,135259.0
2024-07-17 12:00:00,48.56,48.62,47.7,47.82,156219.0,48.0295,48.0889,47.1789,47.2976,156219.0
2024-07-17 12:30:00,47.8,48.35,47.8,48.28,67599.0,47.2778,47.8218,47.2778,47.7526,67599.0
2024-07-17 13:00:00,48.26,48.35,47.91,48.07,51140.0,47.7328,47.8218,47.3866,47.5449,51140.0
2024-07-17 13:30:00,48.08,48.26,47.95,47.96,53706.0,47.5548,47.7328,47.4262,47.4361,53706.0
2024-07-17 14:00:00,47.93,48.15,47.78,48.06,44204.0,47.4064,47.624,47.2581,47.535,44204.0
2024-07-17 14:30:00,48.06,48.24,48.03,48.09,28252.0,47.535,47.713,47.5053,47.5647,28252.0
2024-07-17 15:00:00,48.18,48.33,47.99,48.12,53368.0,47.6537,47.8021,47.4658,47.5943,53368.0
2024-07-17 15:30:00,48.13,48.32,47.78,47.83,117897.0,47.6042,47.7922,47.2581,47.3075,117897.0
2024-07-18 09:30:00,48.13,48.39,47.09,47.83,285912.0,47.6042,47.8614,46.5756,47.3075,285912.0
2024-07-18 10:00:00,47.82,48.1,47.6,47.79,102995.0,47.2976,47.5746,47.08,47.2679,102995.0
2024-07-18 10:30:00,47.73,48.18,47.48,48.12,94860.0,47.2086,47.6537,46.9613,47.5943,94860.0
2024-07-18 11:00:00,48.08,48.13,47.24,47.3,87512.0,47.5548,47.6042,46.724,46.7833,87512.0
2024-07-18 11:30:00,47.25,47.46,46.98,47.1,87937.0,46.7338,46.9416,46.4668,46.5855,87937.0
2024-07-18 12:00:00,47.08,47.13,46.58,47.03,134851.0,46.5657,46.6152,46.0712,46.5163,134851.0
2024-07-18 12:30:00,47.0,47.2,46.81,47.2,29450.0,46.4866,46.6844,46.2987,46.6844,29450.0
2024-07-18 13:00:00,47.18,47.24,46.89,47.03,56536.0,46.6646,46.724,46.3778,46.5163,56536.0
2024-07-18 13:30:00,47.04,47.24,46.94,46.99,20374.0,46.5261,46.724,46.4272,46.4767,20374.0
2024-07-18 14:00:00,46.94,46.94,46.56,46.67,79432.0,46.4272,46.4272,46.0514,46.1602,79432.0
2024-07-18 14:30:00,46.66,46.66,46.25,46.47,73374.0,46.1503,46.1503,45.7448,45.9624,73374.0
2024-07-18 15:00:00,46.48,46.51,45.86,46.13,153384.0,45.9723,46.0019,45.359,45.6261,153384.0
2024-07-18 15:30:00,46.12,46.47,45.92,46.4,196732.0,45.6162,45.9624,45.4184,45.8931,196732.0
2024-07-19 09:30:00,43.94,45.5,43.75,45.42,468512.0,43.46,45.003,43.2721,44.9238,468512.0
2024-07-19 10:00:00,45.42,45.94,45.22,45.48,172808.0,44.9238,45.4382,44.726,44.9832,172808.0
2024-07-19 10:30:00,45.52,45.79,45.28,45.51,101075.0,45.0227,45.2898,44.7854,45.0129,101075.0
2024-07-19 11:00:00,45.52,45.86,45.29,45.39,79794.0,45.0227,45.359,44.7953,44.8942,79794.0
2024-07-19 11:30:00,45.41,45.98,45.28,45.98,75771.0,44.9139,45.4777,44.7854,45.4777,75771.0
2024-07-19 12:00:00,45.99,46.0,45.62,45.7,36682.0,45.4876,45.4975,45.1217,45.2008,36682.0
2024-07-19 12:30:00,45.72,45.85,45.51,45.53,26448.0,45.2206,45.3491,45.0129,45.0326,26448.0
2024-07-19 13:00:00,45.52,45.75,45.33,45.34,27517.0,45.0227,45.2502,44.8348,44.8447,27517.0
2024-07-19 13:30:00,45.3,45.5,45.22,45.47,31911.0,44.8051,45.003,44.726,44.9733,31911.0
2024-07-19 14:00:00,45.49,45.58,45.28,45.3,40194.0,44.9931,45.0821,44.7854,44.8051,40194.0
2024-07-19 14:30:00,45.29,45.35,45.08,45.31,80323.0,44.7953,44.8546,44.5876,44.815,80323.0
2024-07-19 15:00:00,45.3,45.62,45.29,45.44,36580.0,44.8051,45.1217,44.7953,44.9436,36580.0
2024-07-19 15:30:00,45.42,45.54,45.19,45.23,98394.0,44.9238,45.0425,44.6964,44.7359,98394.0
2024-07-22 09:30:00,44.98,45.48,44.46,44.58,237145.0,44.4886,44.9832,43.9743,44.093,237145.0
2024-07-22 10:00:00,44.55,45.23,44.5,44.6,113731.0,44.0633,44.7359,44.0139,44.1128,113731.0
2024-07-22 10:30:00,44.6,44.78,44.23,44.6,73736.0,44.1128,44.2908,43.7468,44.1128,73736.0
2024-07-22 11:00:00,44.61,45.1,44.6,44.74,47469.0,44.1227,44.6073,44.1128,44.2513,47469.0
2024-07-22 11:30:00,44.7,45.33,44.7,45.13,46350.0,44.2117,44.8348,44.2117,44.637,46350.0
2024-07-22 12:00:00,45.1,45.34,45.1,45.15,18592.0,44.6073,44.8447,44.6073,44.6568,18592.0
2024-07-22 12:30:00,45.1,45.39,45.07,45.32,58702.0,44.6073,44.8942,44.5777,44.8249,58702.0
2024-07-22 13:00:00,45.37,45.58,45.33,45.36,49339.0,44.8744,45.0821,44.8348,44.8645,49339.0
2024-07-22 13:30:00,45.35,45.47,45.24,45.34,18205.0,44.8546,44.9733,44.7458,44.8447,18205.0
2024-07-22 14:00:00,45.31,45.32,45.1,45.28,21106.0,44.815,44.8249,44.6073,44.7854,21106.0
2024-07-22 14:30:00,45.29,45.5,45.29,45.44,13731.0,44.7953,45.003,44.7953,44.9436,13731.0
2024-07-22 15:00:00,45.37,45.57,45.28,45.54,29643.0,44.8744,45.0722,44.7854,45.0425,29643.0
2024-07-22 15:30:00,45.52,45.67,45.36,45.36,106803.0,45.0227,45.1711,44.8645,44.8645,106803.0
2024-07-23 09:30:00,45.25,45.4,44.63,44.78,232754.0,44.7557,44.9041,44.1425,44.2908,232754.0
2024-07-23 10:00:00,44.75,45.07,44.7,45.07,76072.0,44.2612,44.5777,44.2117,44.5777,76072.0
2024-07-23 10:30:00,45.06,45.5,45.01,45.1,107536.0,44.5678,45.003,44.5183,44.6073,107536.0
2024-07-23 11:00:00,45.08,45.33,44.98,45.2,45832.0,44.5876,44.8348,44.4886,44.7062,45832.0
2024-07-23 11:30:00,45.2,45.35,45.15,45.16,32616.0,44.7062,44.8546,44.6568,44.6667,32616.0
2024-07-23 12:00:00,45.16,45.39,45.1,45.3,33459.0,44.6667,44.8942,44.6073,44.8051,33459.0
2024-07-23 12:30:00,45.26,45.51,45.2,45.44,57058.0,44.7656,45.0129,44.7062,44.9436,57058.0
2024-07-23 13:00:00,45.41,45.62,45.35,45.55,42392.0,44.9139,45.1217,44.8546,45.0524,42392.0
2024-07-23 13:30:00,45.53,45.53,45.31,45.51,20186.0,45.0326,45.0326,44.815,45.0129,20186.0
2024-07-23 14:00:00,45.48,45.61,45.28,45.29,25040.0,44.9832,45.1118,44.7854,44.7953,25040.0
2024-07-23 14:30:00,45.31,45.45,45.25,45.42,18844.0,44.815,44.9535,44.7557,44.9238,18844.0
2024-07-23 15:00:00,45.36,45.46,45.3,45.41,18551.0,44.8645,44.9634,44.8051,44.9139,18551.0
2024-07-23 15:30:00,45.34,45.44,45.23,45.39,96630.0,44.8447,44.9436,44.7359,44.8942,96630.0
2024-07-24 09:30:00,46.21,47.06,46.14,46.36,367268.0,45.7052,46.5459,45.636,45.8536,367268.0
2024-07-24 10:00:00,46.34,47.14,46.34,47.13,259587.0,45.8338,46.625,45.8338,46.6152,259587.0
2024-07-24 10:30:00,47.1,47.58,46.83,47.42,131439.0,46.5855,47.0602,46.3184,46.902,131439.0
2024-07-24 11:00:00,47.42,47.55,47.03,47.34,127334.0,46.902,47.0306,46.5163,46.8229,127334.0
2024-07-24 11:30:00,47.34,47.59,46.9,47.06,103689.0,46.8229,47.0701,46.3877,46.5459,103689.0
2024-07-24 12:00:00,47.07,47.1,46.55,46.85,80883.0,46.5558,46.5855,46.0415,46.3382,80883.0
2024-07-24 12:30:00,46.83,46.96,46.6,46.66,35947.0,46.3184,46.447,46.0909,46.1503,35947.0
2024-07-24 13:00:00,46.63,46.63,46.24,46.25,86940.0,46.1206,46.1206,45.7349,45.7448,86940.0
2024-07-24 13:30:00,46.24,46.32,45.47,45.52,158923.0,45.7349,45.814,44.9733,45.0227,158923.0
2024-07-24 14:00:00,45.51,45.57,45.14,45.38,84680.0,45.0129,45.0722,44.6469,44.8843,84680.0
2024-07-24 14:30:00,45.36,45.49,45.2,45.35,72522.0,44.8645,44.9931,44.7062,44.8546,72522.0
2024-07-24 15:00:00,45.37,45.46,45.23,45.24,79992.0,44.8744,44.9634,44.7359,44.7458,79992.0
2024-07-24 15:30:00,45.22,45.4,44.75,44.8,258019.0,44.726,44.9041,44.2612,44.3106,258019.0
2024-07-25 09:30:00,42.61,42.72,41.61,42.44,645651.0,42.1445,42.2533,41.1555,41.9764,645651.0
2024-07-25 10:00:00,42.38,42.54,41.78,42.35,253700.0,41.917,42.0753,41.3236,41.8874,253700.0
2024-07-25 10:30:00,42.28,42.68,41.91,42.6,205715.0,41.8181,42.2138,41.4522,42.1346,205715.0
2024-07-25 11:00:00,42.65,42.74,42.24,42.54,119325.0,42.1841,42.2731,41.7786,42.0753,119325.0
2024-07-25 11:30:00,42.58,42.86,42.48,42.85,101849.0,42.1149,42.3918,42.016,42.3819,101849.0
2024-07-25 12:00:00,42.85,43.07,42.48,42.94,94757.0,42.3819,42.5995,42.016,42.4709,94757.0
2024-07-25 12:30:00,42.97,43.06,42.61,42.68,81742.0,42.5006,42.5896,42.1445,42.2138,81742.0
2024-07-25 13:00:00,42.68,43.17,42.48,42.54,132638.0,42.2138,42.6984,42.016,42.0753,132638.0
2024-07-25 13:30:00,42.49,42.84,42.45,42.8,57603.0,42.0258,42.372,41.9863,42.3325,57603.0
2024-07-25 14:00:00,42.81,43.01,42.63,42.67,57229.0,42.3423,42.5402,42.1643,42.2039,57229.0
2024-07-25 14:30:00,42.65,42.85,42.25,42.25,71027.0,42.1841,42.3819,41.7885,41.7885,71027.0
2024-07-25 15:00:00,42.25,42.8,42.16,42.8,59086.0,41.7885,42.3325,41.6995,42.3325,59086.0
2024-07-25 15:30:00,42.81,42.88,42.24,42.25,208665.0,42.3423,42.4116,41.7786,41.7885,208665.0
2024-07-26 09:30:00,43.18,43.54,42.81,43.08,275482.0,42.7083,43.0644,42.3423,42.6094,275482.0
2024-07-26 10:00:00,43.1,43.63,42.85,42.85,201657.0,42.6292,43.1534,42.3819,42.3819,201657.0
2024-07-26 10:30:00,42.85,43.21,42.59,43.01,95771.0,42.3819,42.738,42.1248,42.5402,95771.0
2024-07-26 11:00:00,42.97,43.42,42.9,43.3,74531.0,42.5006,42.9457,42.4314,42.827,74531.0
2024-07-26 11:30:00,43.32,43.58,43.2,43.23,80331.0,42.8468,43.1039,42.7281,42.7578,80331.0
2024-07-26 12:00:00,43.26,43.37,43.08,43.25,87222.0,42.7874,42.8962,42.6094,42.7775,87222.0
2024-07-26 12:30:00,43.26,43.3,43.05,43.21,67613.0,42.7874,42.827,42.5797,42.738,67613.0
2024-07-26 13:00:00,43.2,43.3,43.01,43.09,58414.0,42.7281,42.827,42.5402,42.6193,58414.0
2024-07-26 13:30:00,43.11,43.2,42.92,43.1,61292.0,42.6391,42.7281,42.4511,42.6292,61292.0
2024-07-26 14:00:00,43.08,43.49,43.08,43.24,84473.0,42.6094,43.0149,42.6094,42.7677,84473.0
2024-07-26 14:30:00,43.22,43.22,43.0,43.03,53524.0,42.7479,42.7479,42.5303,42.5599,53524.0
2024-07-26 15:00:00,43.0,43.1,42.86,43.01,65362.0,42.5303,42.6292,42.3918,42.5402,65362.0
2024-07-26 15:30:00,43.0,43.09,42.89,42.94,129530.0,42.5303,42.6193,42.4215,42.4709,129530.0
2024-07-29 09:30:00,43.33,43.4,42.68,43.36,256497.0,42.8567,42.9259,42.2138,42.8863,256497.0
2024-07-29 10:00:00,43.43,43.46,42.68,42.84,130918.0,42.9556,42.9852,42.2138,42.372,130918.0
2024-07-29 10:30:00,42.83,42.86,42.27,42.42,63159.0,42.3621,42.3918,41.8082,41.9566,63159.0
2024-07-29 11:00:00,42.4,42.48,41.95,42.48,113849.0,41.9368,42.016,41.4917,42.016,113849.0
2024-07-29 11:30:00,42.48,42.68,42.34,42.62,56508.0,42.016,42.2138,41.8775,42.1544,56508.0
2024-07-29 12:00:00,42.66,42.71,42.53,42.53,53820.0,42.194,42.2434,42.0654,42.0654,53820.0
2024-07-29 12:30:00,42.51,42.75,42.5,42.62,33143.0,42.0456,42.283,42.0357,42.1544,33143.0
2024-07-29 13:00:00,42.55,42.71,42.45,42.59,16314.0,42.0852,42.2434,41.9863,42.1248,16314.0
2024-07-29 13:30:00,42.54,42.83,42.54,42.63,23837.0,42.0753,42.3621,42.0753,42.1643,23837.0
2024-07-29 14:00:00,42.63,42.82,42.47,42.75,31783.0,42.1643,42.3522,42.0061,42.283,31783.0
2024-07-29 14:30:00,42.75,42.79,42.63,42.79,20383.0,42.283,42.3226,42.1643,42.3226,20383.0
2024-07-29 15:00:00,42.75,43.23,42.73,43.16,68520.0,42.283,42.7578,42.2632,42.6885,68520.0
2024-07-29 15:30:00,43.18,43.37,43.11,43.33,189370.0,42.7083,42.8962,42.6391,42.8567,189370.0
2024-07-30 09:30:00,43.85,44.13,43.34,43.93,245737.0,43.371,43.6479,42.8666,43.4501,245737.0
2024-07-30 10:00:00,43.86,43.86,43.31,43.61,125526.0,43.3809,43.3809,42.8369,43.1336,125526.0
2024-07-30 10:30:00,43.56,43.81,43.27,43.29,68596.0,43.0842,43.3314,42.7973,42.8171,68596.0
2024-07-30 11:00:00,43.36,43.36,42.75,42.91,126000.0,42.8863,42.8863,42.283,42.4413,126000.0
2024-07-30 11:30:00,42.86,42.98,42.71,42.96,60524.0,42.3918,42.5105,42.2434,42.4907,60524.0
2024-07-30 12:00:00,43.02,43.31,42.97,43.22,57634.0,42.5501,42.8369,42.5006,42.7479,57634.0
2024-07-30 12:30:00,43.23,43.61,43.12,43.53,83398.0,42.7578,43.1336,42.649,43.0545,83398.0
2024-07-30 13:00:00,43.55,43.94,43.46,43.87,116653.0,43.0743,43.46,42.9852,43.3908,116653.0
2024-07-30 13:30:00,43.91,44.1,43.79,43.99,120622.0,43.4303,43.6183,43.3116,43.5095,120622.0
2024-07-30 14:00:00,44.0,44.06,43.8,43.84,46195.0,43.5194,43.5787,43.3215,43.3611,46195.0
2024-07-30 14:30:00,43.85,43.96,43.78,43.9,24102.0,43.371,43.4798,43.3018,43.4204,24102.0
2024-07-30 15:00:00,43.9,44.22,43.88,44.21,67342.0,43.4204,43.7369,43.4007,43.7271,67342.0
2024-07-30 15:30:00,44.17,44.22,43.94,43.98,130751.0,43.6875,43.7369,43.46,43.4996,130751.0
2024-07-31 09:30:00,45.57,46.3,45.48,45.88,415661.0,45.0722,45.7942,44.9832,45.3788,415661.0
2024-07-31 10:00:00,45.89,46.19,45.7,46.06,139284.0,45.3887,45.6854,45.2008,45.5568,139284.0
2024-07-31 10:30:00,46.07,46.27,45.72,46.1,104161.0,45.5667,45.7646,45.2206,45.5964,104161.0
2024-07-31 11:00:00,46.09,46.17,45.69,45.75,82875.0,45.5865,45.6656,45.1909,45.2502,82875.0
2024-07-31 11:30:00,45.76,46.17,45.76,45.93,70548.0,45.2601,45.6656,45.2601,45.4283,70548.0
2024-07-31 12:00:00,45.91,46.18,45.9,46.03,28393.0,45.4085,45.6755,45.3986,45.5272,28393.0
2024-07-31 12:30:00,46.03,46.04,45.78,45.87,34316.0,45.5272,45.5371,45.2799,45.3689,34316.0
2024-07-31 13:00:00,45.83,45.88,45.59,45.74,77218.0,45.3294,45.3788,45.092,45.2403,77218.0
2024-07-31 13:30:00,45.73,45.86,45.55,45.75,55767.0,45.2305,45.359,45.0524,45.2502,55767.0
2024-07-31 14:00:00,45.58,45.58,45.11,45.31,161717.0,45.0821,45.0821,44.6172,44.815,161717.0
2024-07-31 14:30:00,45.31,46.52,45.31,46.41,308565.0,44.815,46.0118,44.815,45.903,308565.0
2024-07-31 15:00:00,46.41,46.43,45.69,45.94,314575.0,45.903,45.9228,45.1909,45.4382,314575.0
2024-07-31 15:30:00,45.88,46.55,45.78,46.35,341388.0,45.3788,46.0415,45.2799,45.8437,341388.0
2024-08-01 09:30:00,46.35,47.06,45.86,46.24,504486.0,45.8437,46.5459,45.359,45.7349,504486.0
2024-08-01 10:00:00,46.24,46.63,45.2,45.34,321557.0,45.7349,46.1206,44.7062,44.8447,321557.0
2024-08-01 10:30:00,45.33,45.52,44.75,44.93,225332.0,44.8348,45.0227,44.2612,44.4392,225332.0
2024-08-01 11:00:00,44.97,45.17,44.64,44.67,198610.0,44.4788,44.6766,44.1524,44.182,198610.0
2024-08-01 11:30:00,44.63,44.97,44.31,44.46,160294.0,44.1425,44.4788,43.826,43.9743,160294.0
2024-08-01 12:00:00,44.46,44.82,44.31,44.81,170692.0,43.9743,44.3304,43.826,44.3205,170692.0
2024-08-01 12:30:00,44.78,44.83,44.4,44.61,173972.0,44.2908,44.3403,43.915,44.1227,173972.0
2024-08-01 13:00:00,44.57,44.57,44.15,44.23,157536.0,44.0831,44.0831,43.6677,43.7468,157536.0
2024-08-01 13:30:00,44.16,44.33,43.98,44.25,132981.0,43.6776,43.8457,43.4996,43.7666,132981.0
2024-08-01 14:00:00,44.3,44.32,43.69,43.78,176802.0,43.8161,43.8359,43.2127,43.3018,176802.0
2024-08-01 14:30:00,43.84,43.97,43.6,43.86,129938.0,43.3611,43.4897,43.1237,43.3809,129938.0
2024-08-01 15:00:00,43.85,44.58,43.83,44.58,139286.0,43.371,44.093,43.3512,44.093,139286.0
2024-08-01 15:30:00,44.58,44.93,44.49,44.73,238761.0,44.093,44.4392,44.004,44.2414,238761.0
2024-08-02 09:30:00,45.85,46.62,45.44,45.62,427642.0,45.3491,46.1107,44.9436,45.1217,427642.0
2024-08-02 10:00:00,45.67,46.15,44.19,44.2,298281.0,45.1711,45.6459,43.7073,43.7172,298281.0
2024-08-02 10:30:00,44.18,44.25,42.63,42.82,385977.0,43.6974,43.7666,42.1643,42.3522,385977.0
2024-08-02 11:00:00,42.83,42.93,41.95,42.31,315770.0,42.3621,42.461,41.4917,41.8478,315770.0
2024-08-02 11:30:00,42.33,42.79,41.98,42.48,282814.0,41.8676,42.3226,41.5214,42.016,282814.0
2024-08-02 12:00:00,42.48,42.8,42.15,42.63,138360.0,42.016,42.3325,41.6896,42.1643,138360.0
2024-08-02 12:30:00,42.62,42.77,42.19,42.43,70586.0,42.1544,42.3028,41.7291,41.9665,70586.0
2024-08-02 13:00:00,42.42,42.61,42.15,42.23,67460.0,41.9566,42.1445,41.6896,41.7687,67460.0
2024-08-02 13:30:00,42.23,42.29,41.98,42.09,73303.0,41.7687,41.828,41.5214,41.6302,73303.0
2024-08-02 14:00:00,42.06,42.62,41.98,42.58,124203.0,41.6005,42.1544,41.5214,42.1149,124203.0
2024-08-02 14:30:00,42.57,42.67,42.07,42.18,89147.0,42.105,42.2039,41.6104,41.7192,89147.0
2024-08-02 15:00:00,42.18,42.38,41.93,42.34,99921.0,41.7192,41.917,41.472,41.8775,99921.0
2024-08-02 15:30:00,42.37,42.91,42.3,42.87,248505.0,41.9072,42.4413,41.8379,42.4017,248505.0
2024-08-05 09:30:00,37.9,38.41,36.74,38.0,662689.0,37.486,37.9904,36.3387,37.5849,662689.0
2024-08-05 10:00:00,38.31,39.41,38.26,38.72,210060.0,37.8915,38.9795,37.8421,38.297,210060.0
2024-08-05 10:30:00,38.72,39.66,38.72,39.6,99466.0,38.297,39.2268,38.297,39.1674,99466.0
2024-08-05 11:00:00,39.67,40.59,39.67,40.13,245719.0,39.2367,40.1466,39.2367,39.6916,245719.0
2024-08-05 11:30:00,40.13,40.5,39.96,40.26,89240.0,39.6916,40.0576,39.5235,39.8202,89240.0
2024-08-05 12:00:00,40.38,40.72,40.15,40.67,59986.0,39.9389,40.2752,39.7114,40.2257,59986.0
2024-08-05 12:30:00,40.71,40.73,39.9,40.05,87854.0,40.2653,40.2851,39.4641,39.6125,87854.0
2024-08-05 13:00:00,40.02,40.45,39.88,40.01,62371.0,39.5828,40.0081,39.4444,39.5729,62371.0
2024-08-05 13:30:00,40.03,40.12,39.84,39.9,82284.0,39.5927,39.6817,39.4048,39.4641,82284.0
2024-08-05 14:00:00,39.89,40.28,39.77,40.17,45258.0,39.4542,39.84,39.3356,39.7312,45258.0
2024-08-05 14:30:00,40.15,40.28,39.83,39.89,62995.0,39.7114,39.84,39.3949,39.4542,62995.0
2024-08-05 15:00:00,39.96,40.13,39.8,39.92,116261.0,39.5235,39.6916,39.3652,39.4839,116261.0
2024-08-05 15:30:00,39.91,40.32,39.81,40.23,144590.0,39.474,39.8796,39.3751,39.7905,144590.0
2024-08-06 09:30:00,39.86,40.65,39.21,40.51,292969.0,39.4246,40.2059,38.7817,40.0675,292969.0
2024-08-06 10:00:00,40.5,41.2,40.25,40.78,156594.0,40.0576,40.7499,39.8103,40.3345,156594.0
2024-08-06 10:30:00,40.78,41.37,40.51,41.01,84980.0,40.3345,40.9181,40.0675,40.562,84980.0
2024-08-06 11:00:00,41.01,41.05,40.37,40.37,112454.0,40.562,40.6016,39.929,39.929,112454.0
2024-08-06 11:30:00,40.44,40.64,40.19,40.4,96196.0,39.9982,40.1961,39.751,39.9587,96196.0
2024-08-06 12:00:00,40.42,40.57,40.29,40.31,117008.0,39.9785,40.1268,39.8499,39.8697,117008.0
2024-08-06 12:30:00,40.36,40.67,40.2,40.6,124567.0,39.9191,40.2257,39.7609,40.1565,124567.0
2024-08-06 13:00:00,40.61,40.97,40.51,40.97,82227.0,40.1664,40.5224,40.0675,40.5224,82227.0
2024-08-06 13:30:00,40.96,41.46,40.91,41.29,101150.0,40.5126,41.0071,40.4631,40.839,101150.0
2024-08-06 14:00:00,41.28,41.73,41.26,41.71,83504.0,40.8291,41.2741,40.8093,41.2544,83504.0
2024-08-06 14:30:00,41.7,41.73,41.06,41.06,76860.0,41.2445,41.2741,40.6115,40.6115,76860.0
2024-08-06 15:00:00,41.06,41.13,40.75,40.98,61961.0,40.6115,40.6807,40.3049,40.5323,61961.0
2024-08-06 15:30:00,41.01,41.22,40.71,40.77,105803.0,40.562,40.7697,40.2653,40.3246,105803.0
2024-08-07 09:30:00,41.8,42.18,41.0,41.19,465356.0,41.3434,41.7192,40.5521,40.74,465356.0
2024-08-07 10:00:00,41.22,41.53,40.86,41.2,196161.0,40.7697,41.0763,40.4137,40.7499,196161.0
2024-08-07 10:30:00,41.17,41.52,40.93,41.01,101760.0,40.7203,41.0664,40.4829,40.562,101760.0
2024-08-07 11:00:00,41.09,41.4,40.92,41.08,86763.0,40.6411,40.9478,40.473,40.6312,86763.0
2024-08-07 11:30:00,41.08,41.14,40.7,40.71,79902.0,40.6312,40.6906,40.2554,40.2653,79902.0
2024-08-07 12:00:00,40.71,40.76,40.35,40.71,66057.0,40.2653,40.3147,39.9092,40.2653,66057.0
2024-08-07 12:30:00,40.63,40.7,40.38,40.45,30583.0,40.1862,40.2554,39.9389,40.0081,30583.0
2024-08-07 13:00:00,40.44,40.44,39.65,39.73,128582.0,39.9982,39.9982,39.2169,39.296,128582.0
2024-08-07 13:30:00,39.74,40.01,39.2,39.3,118130.0,39.3059,39.5729,38.7718,38.8707,118130.0
2024-08-07 14:00:00,39.28,39.32,38.5,38.88,178019.0,38.8509,38.8905,38.0794,38.4553,178019.0
2024-08-07 14:30:00,38.82,38.82,38.42,38.64,221620.0,38.3959,38.3959,38.0003,38.2179,221620.0
2024-08-07 15:00:00,38.69,39.21,38.68,39.04,212743.0,38.2674,38.7817,38.2575,38.6135,212743.0
2024-08-07 15:30:00,39.0,39.22,38.67,38.72,198885.0,38.574,38.7916,38.2476,38.297,198885.0
2024-08-08 09:30:00,39.72,39.84,38.75,39.83,446846.0,39.2861,39.4048,38.3267,39.3949,446846.0
2024-08-08 10:00:00,39.86,40.33,39.6,40.26,253116.0,39.4246,39.8894,39.1674,39.8202,253116.0
2024-08-08 10:30:00,40.28,40.34,39.93,40.15,244826.0,39.84,39.8993,39.4938,39.7114,244826.0
2024-08-08 11:00:00,40.15,40.37,39.98,40.21,90257.0,39.7114,39.929,39.5433,39.7708,90257.0
2024-08-08 11:30:00,40.2,40.64,40.19,40.55,88044.0,39.7609,40.1961,39.751,40.107,88044.0
2024-08-08 12:00:00,40.55,40.58,40.28,40.47,66907.0,40.107,40.1367,39.84,40.0279,66907.0
2024-08-08 12:30:00,40.39,40.45,40.03,40.11,48353.0,39.9488,40.0081,39.5927,39.6718,48353.0
2024-08-08 13:00:00,40.14,40.56,39.95,40.48,55161.0,39.7015,40.1169,39.5136,40.0378,55161.0
2024-08-08 13:30:00,40.52,40.64,40.33,40.59,50667.0,40.0774,40.1961,39.8894,40.1466,50667.0
2024-08-08 14:00:00,40.57,40.96,40.56,40.96,71901.0,40.1268,40.5126,40.1169,40.5126,71901.0
2024-08-08 14:30:00,40.96,40.97,40.72,40.81,78560.0,40.5126,40.5224,40.2752,40.3642,78560.0
2024-08-08 15:00:00,40.78,40.99,40.55,40.75,43395.0,40.3345,40.5422,40.107,40.3049,43395.0
2024-08-08 15:30:00,40.71,40.71,40.43,40.52,158575.0,40.2653,40.2653,39.9883,40.0774,158575.0
2024-08-09 09:30:00,41.17,41.44,39.73,40.12,288976.0,40.7203,40.9873,39.296,39.6817,288976.0
2024-08-09 10:00:00,40.08,40.87,39.99,40.8,105997.0,39.6422,40.4235,39.5532,40.3543,105997.0
2024-08-09 10:30:00,40.81,41.03,40.62,40.72,85229.0,40.3642,40.5818,40.1763,40.2752,85229.0
2024-08-09 11:00:00,40.69,40.9,40.58,40.69,42470.0,40.2455,40.4532,40.1367,40.2455,42470.0
2024-08-09 11:30:00,40.68,41.16,40.57,40.78,59806.0,40.2356,40.7104,40.1268,40.3345,59806.0
2024-08-09 12:00:00,40.82,40.91,40.42,40.7,46620.0,40.3741,40.4631,39.9785,40.2554,46620.0
2024-08-09 12:30:00,40.7,41.11,40.65,41.03,156068.0,40.2554,40.6609,40.2059,40.5818,156068.0
2024-08-09 13:00:00,41.06,41.13,40.92,41.08,56788.0,40.6115,40.6807,40.473,40.6312,56788.0
2024-08-09 13:30:00,41.11,41.22,40.8,40.84,36353.0,40.6609,40.7697,40.3543,40.3939,36353.0
2024-08-09 14:00:00,40.82,40.88,40.61,40.66,41590.0,40.3741,40.4334,40.1664,40.2158,41590.0
2024-08-09 14:30:00,40.67,40.91,40.52,40.91,46278.0,40.2257,40.4631,40.0774,40.4631,46278.0
2024-08-09 15:00:00,40.93,40.97,40.77,40.83,53355.0,40.4829,40.5224,40.3246,40.384,53355.0
2024-08-09 15:30:00,40.85,41.21,40.82,41.16,126826.0,40.4038,40.7598,40.3741,40.7104,126826.0
2024-08-12 09:30:00,41.9,43.14,41.69,42.67,548065.0,41.4423,42.6687,41.2346,42.2039,548065.0
2024-08-12 10:00:00,42.71,42.71,41.68,41.95,259165.0,42.2434,42.2434,41.2247,41.4917,259165.0
2024-08-12 10:30:00,41.98,42.6,41.79,42.52,119491.0,41.5214,42.1346,41.3335,42.0555,119491.0
2024-08-12 11:00:00,42.52,42.66,42.19,42.51,115351.0,42.0555,42.194,41.7291,42.0456,115351.0
2024-08-12 11:30:00,42.45,43.5,42.39,43.48,189179.0,41.9863,43.0248,41.9269,43.005,189179.0
2024-08-12 12:00:00,43.45,43.86,43.3,43.41,215126.0,42.9754,43.3809,42.827,42.9358,215126.0
2024-08-12 12:30:00,43.39,43.6,43.24,43.28,97420.0,42.916,43.1237,42.7677,42.8072,97420.0
2024-08-12 13:00:00,43.22,43.61,43.11,43.6,76808.0,42.7479,43.1336,42.6391,43.1237,76808.0
2024-08-12 13:30:00,43.64,43.83,43.55,43.7,94410.0,43.1633,43.3512,43.0743,43.2226,94410.0
2024-08-12 14:00:00,43.7,43.86,43.62,43.69,69809.0,43.2226,43.3809,43.1435,43.2127,69809.0
2024-08-12 14:30:00,43.68,44.05,43.62,43.83,88646.0,43.2028,43.5688,43.1435,43.3512,88646.0
2024-08-12 15:00:00,43.83,43.94,43.67,43.82,65387.0,43.3512,43.46,43.193,43.3413,65387.0
2024-08-12 15:30:00,43.83,43.87,43.41,43.61,181730.0,43.3512,43.3908,42.9358,43.1336,181730.0
2024-08-13 09:30:00,43.35,44.45,43.22,44.18,437558.0,42.8765,43.9644,42.7479,43.6974,437558.0
2024-08-13 10:00:00,44.12,44.29,43.91,44.13,175257.0,43.638,43.8062,43.4303,43.6479,175257.0
2024-08-13 10:30:00,44.1,44.64,43.95,44.63,89291.0,43.6183,44.1524,43.4699,44.1425,89291.0
2024-08-13 11:00:00,44.65,44.7,44.33,44.33,100021.0,44.1622,44.2117,43.8457,43.8457,100021.0
2024-08-13 11:30:00,44.34,44.58,44.29,44.41,56582.0,43.8556,44.093,43.8062,43.9249,56582.0
2024-08-13 12:00:00,44.41,44.76,44.37,44.55,42402.0,43.9249,44.271,43.8853,44.0633,42402.0
2024-08-13 12:30:00,44.49,44.93,44.45,44.92,59383.0,44.004,44.4392,43.9644,44.4293,59383.0
2024-08-13 13:00:00,44.94,44.96,44.66,44.66,100192.0,44.4491,44.4689,44.1721,44.1721,100192.0
2024-08-13 13:30:00,44.63,44.78,44.37,44.72,144683.0,44.1425,44.2908,43.8853,44.2315,144683.0
2024-08-13 14:00:00,44.67,44.95,44.67,44.95,55281.0,44.182,44.459,44.182,44.459,55281.0
2024-08-13 14:30:00,44.92,44.99,44.8,44.95,55279.0,44.4293,44.4985,44.3106,44.459,55279.0
2024-08-13 15:00:00,44.95,44.97,44.65,44.74,39215.0,44.459,44.4788,44.1622,44.2513,39215.0
2024-08-13 15:30:00,44.72,44.81,44.44,44.67,144866.0,44.2315,44.3205,43.9545,44.182,144866.0
2024-08-14 09:30:00,43.99,44.22,43.42,43.62,311176.0,43.5095,43.7369,42.9457,43.1435,311176.0
2024-08-14 10:00:00,43.57,43.72,43.12,43.68,279222.0,43.094,43.2424,42.649,43.2028,279222.0
2024-08-14 10:30:00,43.65,43.71,42.97,43.57,142554.0,43.1732,43.2325,42.5006,43.094,142554.0
2024-08-14 11:00:00,43.49,43.69,43.32,43.47,76338.0,43.0149,43.2127,42.8468,42.9951,76338.0
2024-08-14 11:30:00,43.47,43.48,43.24,43.39,88119.0,42.9951,43.005,42.7677,42.916,88119.0
2024-08-14 12:00:00,43.33,43.48,42.78,42.87,116631.0,42.8567,43.005,42.3127,42.4017,116631.0
2024-08-14 12:30:00,42.88,43.53,42.77,43.47,72840.0,42.4116,43.0545,42.3028,42.9951,72840.0
2024-08-14 13:00:00,43.44,43.63,43.34,43.45,48617.0,42.9655,43.1534,42.8666,42.9754,48617.0
2024-08-14 13:30:00,43.43,43.71,43.28,43.63,118554.0,42.9556,43.2325,42.8072,43.1534,118554.0
2024-08-14 14:00:00,43.6,43.78,43.45,43.78,53092.0,43.1237,43.3018,42.9754,43.3018,53092.0
2024-08-14 14:30:00,43.76,44.21,43.76,44.17,68219.0,43.282,43.7271,43.282,43.6875,68219.0
2024-08-14 15:00:00,44.15,44.28,43.82,43.82,55058.0,43.6677,43.7963,43.3413,43.3413,55058.0
2024-08-14 15:30:00,43.84,44.1,43.83,44.07,117408.0,43.3611,43.6183,43.3512,43.5886,117408.0
2024-08-15 09:30:00,44.23,44.84,42.96,43.46,478526.0,43.7468,44.3502,42.4907,42.9852,478526.0
2024-08-15 10:00:00,43.53,44.01,43.36,43.9,163004.0,43.0545,43.5292,42.8863,43.4204,163004.0
2024-08-15 10:30:00,43.91,44.68,43.84,44.45,130306.0,43.4303,44.1919,43.3611,43.9644,130306.0
2024-08-15 11:00:00,44.47,44.68,44.24,44.36,89938.0,43.9842,44.1919,43.7567,43.8754,89938.0
2024-08-15 11:30:00,44.35,44.7,44.32,44.64,64758.0,43.8655,44.2117,43.8359,44.1524,64758.0
2024-08-15 12:00:00,44.67,44.84,44.57,44.73,56567.0,44.182,44.3502,44.0831,44.2414,56567.0
2024-08-15 12:30:00,44.73,44.74,44.42,44.56,47642.0,44.2414,44.2513,43.9348,44.0732,47642.0
2024-08-15 13:00:00,44.56,44.67,44.48,44.6,26279.0,44.0732,44.182,43.9941,44.1128,26279.0
2024-08-15 13:30:00,44.62,44.71,44.45,44.54,46482.0,44.1326,44.2216,43.9644,44.0535,46482.0
2024-08-15 14:00:00,44.57,44.67,44.44,44.65,34507.0,44.0831,44.182,43.9545,44.1622,34507.0
2024-08-15 14:30:00,44.66,44.82,44.62,44.72,36276.0,44.1721,44.3304,44.1326,44.2315,36276.0
2024-08-15 15:00:00,44.69,44.99,44.57,44.57,84841.0,44.2018,44.4985,44.0831,44.0831,84841.0
2024-08-15 15:30:00,44.54,44.56,44.38,44.52,154644.0,44.0535,44.0732,43.8952,44.0337,154644.0
2024-08-16 09:30:00,45.8,46.57,45.36,46.34,360985.0,45.2997,46.0613,44.8645,45.8338,360985.0
2024-08-16 10:00:00,46.3,46.32,45.5,45.58,196938.0,45.7942,45.814,45.003,45.0821,196938.0
2024-08-16 10:30:00,45.56,45.85,45.38,45.68,156493.0,45.0623,45.3491,44.8843,45.181,156493.0
2024-08-16 11:00:00,45.69,45.97,45.55,45.92,88961.0,45.1909,45.4678,45.0524,45.4184,88961.0
2024-08-16 11:30:00,45.92,46.3,45.71,46.27,117606.0,45.4184,45.7942,45.2107,45.7646,117606.0
2024-08-16 12:00:00,46.29,46.55,46.26,46.43,170922.0,45.7843,46.0415,45.7547,45.9228,170922.0
2024-08-16 12:30:00,46.41,46.68,46.35,46.65,105987.0,45.903,46.1701,45.8437,46.1404,105987.0
2024-08-16 13:00:00,46.6,46.67,46.4,46.64,97580.0,46.0909,46.1602,45.8931,46.1305,97580.0
2024-08-16 13:30:00,46.65,46.75,46.52,46.74,81442.0,46.1404,46.2393,46.0118,46.2294,81442.0
2024-08-16 14:00:00,46.74,46.86,46.65,46.77,100878.0,46.2294,46.3481,46.1404,46.2591,100878.0
2024-08-16 14:30:00,46.75,47.1,46.71,47.03,114253.0,46.2393,46.5855,46.1997,46.5163,114253.0
2024-08-16 15:00:00,47.02,47.29,46.97,47.23,215580.0,46.5064,46.7734,46.4569,46.7141,215580.0
2024-08-16 15:30:00,47.22,47.31,47.06,47.24,269593.0,46.7042,46.7932,46.5459,46.724,269593.0
2024-08-19 09:30:00,46.66,47.77,46.61,47.72,352638.0,46.1503,47.2482,46.1008,47.1987,352638.0
2024-08-19 10:00:00,47.7,48.35,47.7,48.2,189589.0,47.1789,47.8218,47.1789,47.6735,189589.0
2024-08-19 10:30:00,48.17,48.62,48.16,48.4,154228.0,47.6438,48.0889,47.6339,47.8713,154228.0
2024-08-19 11:00:00,48.4,49.0,48.33,48.84,112193.0,47.8713,48.4647,47.8021,48.3065,112193.0
2024-08-19 11:30:00,48.8,48.92,48.57,48.7,88432.0,48.2669,48.3856,48.0394,48.168,88432.0
2024-08-19 12:00:00,48.67,48.97,48.67,48.86,71508.0,48.1383,48.4351,48.1383,48.3263,71508.0
2024-08-19 12:30:00,48.84,48.92,48.79,48.84,47581.0,48.3065,48.3856,48.257,48.3065,47581.0
2024-08-19 13:00:00,48.83,48.94,48.71,48.84,60096.0,48.2966,48.4054,48.1779,48.3065,60096.0
2024-08-19 13:30:00,48.83,49.13,48.76,48.95,86882.0,48.2966,48.5933,48.2274,48.4153,86882.0
2024-08-19 14:00:00,48.96,49.02,48.87,48.9,40345.0,48.4252,48.4845,48.3362,48.3658,40345.0
2024-08-19 14:30:00,48.88,49.0,48.78,48.97,67751.0,48.346,48.4647,48.2471,48.4351,67751.0
2024-08-19 15:00:00,48.97,49.07,48.86,48.9,52422.0,48.4351,48.534,48.3263,48.3658,52422.0
2024-08-19 15:30:00,48.86,49.17,48.86,49.1,199632.0,48.3263,48.6329,48.3263,48.5636,199632.0
2024-08-20 09:30:00,50.1,50.94,50.09,50.52,367235.0,49.5527,50.3835,49.5428,49.9681,367235.0
2024-08-20 10:00:00,50.5,50.54,49.49,49.87,225099.0,49.9483,49.9879,48.9494,49.3252,225099.0
2024-08-20 10:30:00,49.82,50.09,49.55,49.72,136705.0,49.2758,49.5428,49.0087,49.1769,136705.0
2024-08-20 11:00:00,49.71,49.71,49.05,49.31,261879.0,49.167,49.167,48.5142,48.7713,261879.0
2024-08-20 11:30:00,49.3,49.7,49.15,49.31,96455.0,48.7615,49.1571,48.6131,48.7713,96455.0
2024-08-20 12:00:00,49.3,49.69,48.99,49.45,89787.0,48.7615,49.1472,48.4548,48.9098,89787.0
2024-08-20 12:30:00,49.45,49.73,49.31,49.68,61269.0,48.9098,49.1868,48.7713,49.1373,61269.0
2024-08-20 13:00:00,49.63,49.76,49.39,49.69,74099.0,49.0878,49.2164,48.8505,49.1472,74099.0
2024-08-20 13:30:00,49.62,49.65,49.4,49.48,24338.0,49.078,49.1076,48.8604,48.9395,24338.0
2024-08-20 14:00:00,49.46,49.78,49.41,49.73,23194.0,48.9197,49.2362,48.8703,49.1868,23194.0
2024-08-20 14:30:00,49.74,49.97,49.71,49.75,23121.0,49.1966,49.4241,49.167,49.2065,23121.0
2024-08-20 15:00:00,49.73,49.84,49.65,49.76,50012.0,49.1868,49.2956,49.1076,49.2164,50012.0
2024-08-20 15:30:00,49.77,49.91,49.68,49.75,153824.0,49.2263,49.3648,49.1373,49.2065,153824.0
2024-08-21 09:30:00,49.69,49.71,48.83,49.17,264792.0,49.1472,49.167,48.2966,48.6329,264792.0
2024-08-21 10:00:00,49.13,49.33,48.78,49.1,175909.0,48.5933,48.7911,48.2471,48.5636,175909.0
2024-08-21 10:30:00,49.1,49.6,48.98,49.39,103984.0,48.5636,49.0582,48.4449,48.8505,103984.0
2024-08-21 11:00:00,49.34,50.0,49.33,49.89,75757.0,48.801,49.4538,48.7911,49.345,75757.0
2024-08-21 11:30:00,49.9,50.14,49.88,49.98,56289.0,49.3549,49.5923,49.3351,49.434,56289.0
2024-08-21 12:00:00,49.96,50.0,49.71,49.86,67293.0,49.4142,49.4538,49.167,49.3153,67293.0
2024-08-21 12:30:00,49.85,49.94,49.76,49.86,45162.0,49.3054,49.3945,49.2164,49.3153,45162.0
2024-08-21 13:00:00,49.85,50.23,49.82,50.14,30496.0,49.3054,49.6813,49.2758,49.5923,30496.0
2024-08-21 13:30:00,50.21,50.3,50.06,50.11,49765.0,49.6615,49.7505,49.5132,49.5626,49765.0
2024-08-21 14:00:00,50.13,50.84,50.13,50.79,162445.0,49.5824,50.2846,49.5824,50.2352,162445.0
2024-08-21 14:30:00,50.8,50.81,50.47,50.59,60906.0,50.2451,50.255,49.9187,50.0374,60906.0
2024-08-21 15:00:00,50.57,50.57,50.26,50.5,59622.0,50.0176,50.0176,49.711,49.9483,59622.0
2024-08-21 15:30:00,50.46,50.59,50.3,50.41,115015.0,49.9088,50.0374,49.7505,49.8593,115015.0
2024-08-22 09:30:00,49.01,49.18,48.18,48.34,401049.0,48.4746,48.6428,47.6537,47.8119,401049.0
2024-08-22 10:00:00,48.32,48.32,47.33,47.89,342067.0,47.7922,47.7922,46.813,47.3669,342067.0
2024-08-22 10:30:00,47.86,48.53,47.64,48.4,187569.0,47.3372,47.9999,47.1196,47.8713,187569.0
2024-08-22 11:00:00,48.4,48.56,48.12,48.24,96777.0,47.8713,48.0295,47.5943,47.713,96777.0
2024-08-22 11:30:00,48.25,48.43,48.09,48.27,60970.0,47.7229,47.901,47.5647,47.7427,60970.0
2024-08-22 12:00:00,48.28,48.6,48.27,48.41,52086.0,47.7526,48.0691,47.7427,47.8812,52086.0
2024-08-22 12:30:00,48.39,48.47,48.2,48.35,82192.0,47.8614,47.9405,47.6735,47.8218,82192.0
2024-08-22 13:00:00,48.32,48.49,48.17,48.25,83949.0,47.7922,47.9603,47.6438,47.7229,83949.0
2024-08-22 13:30:00,48.24,48.31,48.01,48.06,44367.0,47.713,47.7823,47.4855,47.535,44367.0
2024-08-22 14:00:00,48.01,48.23,47.87,48.13,68079.0,47.4855,47.7031,47.3471,47.6042,68079.0
2024-08-22 14:30:00,48.12,48.25,47.97,47.98,73977.0,47.5943,47.7229,47.446,47.4559,73977.0
2024-08-22 15:00:00,47.99,48.14,47.85,47.89,73815.0,47.4658,47.6141,47.3273,47.3669,73815.0
2024-08-22 15:30:00,47.9,48.29,47.79,47.99,246847.0,47.3767,47.7625,47.2679,47.4658,246847.0
2024-08-23 09:30:00,49.0,49.02,48.02,48.19,327809.0,48.4647,48.4845,47.4954,47.6636,327809.0
2024-08-23 10:00:00,48.2,49.82,48.2,49.49,350518.0,47.6735,49.2758,47.6735,48.9494,350518.0
2024-08-23 10:30:00,49.52,49.79,48.72,49.2,178880.0,48.9791,49.2461,48.1878,48.6625,178880.0
2024-08-23 11:00:00,49.17,49.75,49.06,49.68,76524.0,48.6329,49.2065,48.5241,49.1373,76524.0
2024-08-23 11:30:00,49.67,49.75,48.99,49.0,147578.0,49.1274,49.2065,48.4548,48.4647,147578.0
2024-08-23 12:00:00,49.04,49.28,48.89,49.05,78308.0,48.5043,48.7417,48.3559,48.5142,78308.0
2024-08-23 12:30:00,49.04,49.29,48.79,49.18,61834.0,48.5043,48.7516,48.257,48.6428,61834.0
2024-08-23 13:00:00,49.13,49.26,49.06,49.17,22553.0,48.5933,48.7219,48.5241,48.6329,22553.0
2024-08-23 13:30:00,49.12,49.27,49.02,49.13,28299.0,48.5834,48.7318,48.4845,48.5933,28299.0
2024-08-23 14:00:00,49.1,49.17,48.99,49.12,17056.0,48.5636,48.6329,48.4548,48.5834,17056.0
2024-08-23 14:30:00,49.13,49.14,48.97,48.97,30417.0,48.5933,48.6032,48.4351,48.4351,30417.0
2024-08-23 15:00:00,48.96,49.36,48.87,49.35,44484.0,48.4252,48.8208,48.3362,48.8109,44484.0
2024-08-23 15:30:00,49.33,49.33,49.05,49.26,131791.0,48.7911,48.7911,48.5142,48.7219,131791.0
2024-08-26 09:30:00,49.92,50.13,49.0,49.26,330345.0,49.3747,49.5824,48.4647,48.7219,330345.0
2024-08-26 10:00:00,49.21,49.26,48.8,49.14,131759.0,48.6724,48.7219,48.2669,48.6032,131759.0
2024-08-26 10:30:00,49.19,49.21,48.7,48.96,77629.0,48.6527,48.6724,48.168,48.4252,77629.0
2024-08-26 11:00:00,48.9,48.9,48.61,48.81,89957.0,48.3658,48.3658,48.079,48.2768,89957.0
2024-08-26 11:30:00,48.78,48.92,48.65,48.73,47562.0,48.2471,48.3856,48.1186,48.1977,47562.0
2024-08-26 12:00:00,48.71,48.99,48.66,48.89,38387.0,48.1779,48.4548,48.1284,48.3559,38387.0
2024-08-26 12:30:00,48.94,49.18,48.92,49.18,44603.0,48.4054,48.6428,48.3856,48.6428,44603.0
2024-08-26 13:00:00,49.17,49.41,49.17,49.23,45668.0,48.6329,48.8703,48.6329,48.6922,45668.0
2024-08-26 13:30:00,49.22,49.24,49.02,49.24,45522.0,48.6823,48.7021,48.4845,48.7021,45522.0
2024-08-26 14:00:00,49.19,49.32,49.14,49.14,23817.0,48.6527,48.7812,48.6032,48.6032,23817.0
2024-08-26 14:30:00,49.09,49.14,48.93,49.13,42098.0,48.5537,48.6032,48.3955,48.5933,42098.0
2024-08-26 15:00:00,49.13,49.37,49.13,49.2,45202.0,48.5933,48.8307,48.5933,48.6625,45202.0
2024-08-26 15:30:00,49.19,49.27,48.91,49.03,177889.0,48.6527,48.7318,48.3757,48.4944,177889.0
2024-08-27 09:30:00,48.26,48.37,47.6,48.14,284360.0,47.7328,47.8416,47.08,47.6141,284360.0
2024-08-27 10:00:00,48.18,48.85,47.96,48.81,120598.0,47.6537,48.3164,47.4361,48.2768,120598.0
2024-08-27 10:30:00,48.76,48.88,48.58,48.72,70627.0,48.2274,48.346,48.0493,48.1878,70627.0
2024-08-27 11:00:00,48.71,48.84,48.45,48.53,60802.0,48.1779,48.3065,47.9207,47.9999,60802.0
2024-08-27 11:30:00,48.5,48.5,48.24,48.36,24779.0,47.9702,47.9702,47.713,47.8317,24779.0
2024-08-27 12:00:00,48.3,48.4,48.2,48.34,23442.0,47.7724,47.8713,47.6735,47.8119,23442.0
2024-08-27 12:30:00,48.35,48.39,48.2,48.28,10026.0,47.8218,47.8614,47.6735,47.7526,10026.0
2024-08-27 13:00:00,48.28,48.55,48.25,48.5,16420.0,47.7526,48.0196,47.7229,47.9702,16420.0
2024-08-27 13:30:00,48.6,48.76,48.54,48.76,29284.0,48.0691,48.2274,48.0098,48.2274,29284.0
2024-08-27 14:00:00,48.75,48.91,48.74,48.85,48876.0,48.2175,48.3757,48.2076,48.3164,48876.0
2024-08-27 14:30:00,48.88,49.05,48.82,48.97,48233.0,48.346,48.5142,48.2867,48.4351,48233.0
2024-08-27 15:00:00,48.95,49.1,48.85,48.98,69251.0,48.4153,48.5636,48.3164,48.4449,69251.0
2024-08-27 15:30:00,48.97,49.03,48.86,48.9,116053.0,48.4351,48.4944,48.3263,48.3658,116053.0
2024-08-28 09:30:00,47.7,47.7,46.81,47.0,450135.0,47.1789,47.1789,46.2987,46.4866,450135.0
2024-08-28 10:00:00,47.0,47.21,46.72,46.81,93214.0,46.4866,46.6943,46.2096,46.2987,93214.0
2024-08-28 10:30:00,46.82,47.05,46.6,46.6,107153.0,46.3085,46.536,46.0909,46.0909,107153.0
2024-08-28 11:00:00,46.6,46.68,46.34,46.51,110357.0,46.0909,46.1701,45.8338,46.0019,110357.0
2024-08-28 11:30:00,46.51,46.7,46.44,46.48,44825.0,46.0019,46.1899,45.9327,45.9723,44825.0
2024-08-28 12:00:00,46.47,46.52,46.05,46.2,78386.0,45.9624,46.0118,45.547,45.6953,78386.0
2024-08-28 12:30:00,46.21,46.5,46.2,46.45,52897.0,45.7052,45.992,45.6953,45.9426,52897.0
2024-08-28 13:00:00,46.43,46.63,46.33,46.63,82545.0,45.9228,46.1206,45.8239,46.1206,82545.0
2024-08-28 13:30:00,46.61,46.67,46.35,46.35,27142.0,46.1008,46.1602,45.8437,45.8437,27142.0
2024-08-28 14:00:00,46.32,46.59,46.31,46.57,36753.0,45.814,46.0811,45.8041,46.0613,36753.0
2024-08-28 14:30:00,46.54,46.88,46.52,46.84,48326.0,46.0316,46.3679,46.0118,46.3283,48326.0
2024-08-28 15:00:00,46.87,46.94,46.7,46.88,57372.0,46.358,46.4272,46.1899,46.3679,57372.0
2024-08-28 15:30:00,46.88,47.03,46.72,46.86,164812.0,46.3679,46.5163,46.2096,46.3481,164812.0
2024-08-29 09:30:00,47.11,48.4,47.11,48.37,300042.0,46.5954,47.8713,46.5954,47.8416,300042.0
2024-08-29 10:00:00,48.38,48.73,48.18,48.4,81326.0,47.8515,48.1977,47.6537,47.8713,81326.0
2024-08-29 10:30:00,48.36,48.6,48.29,48.38,51357.0,47.8317,48.0691,47.7625,47.8515,51357.0
2024-08-29 11:00:00,48.44,48.58,48.19,48.3,52396.0,47.9108,48.0493,47.6636,47.7724,52396.0
2024-08-29 11:30:00,48.27,48.39,48.2,48.31,35994.0,47.7427,47.8614,47.6735,47.7823,35994.0
2024-08-29 12:00:00,48.35,48.39,48.07,48.39,47235.0,47.8218,47.8614,47.5449,47.8614,47235.0
2024-08-29 12:30:00,48.38,48.45,48.21,48.35,21651.0,47.8515,47.9207,47.6834,47.8218,21651.0
2024-08-29 13:00:00,48.36,48.66,48.32,48.53,40724.0,47.8317,48.1284,47.7922,47.9999,40724.0
2024-08-29 13:30:00,48.58,48.69,48.38,48.64,33397.0,48.0493,48.1581,47.8515,48.1087,33397.0
2024-08-29 14:00:00,48.62,48.65,48.37,48.43,26636.0,48.0889,48.1186,47.8416,47.901,26636.0
2024-08-29 14:30:00,48.36,48.41,48.0,48.17,147648.0,47.8317,47.8812,47.4757,47.6438,147648.0
2024-08-29 15:00:00,48.19,48.32,48.06,48.26,52618.0,47.6636,47.7922,47.535,47.7328,52618.0
2024-08-29 15:30:00,48.26,48.29,48.0,48.07,141951.0,47.7328,47.7625,47.4757,47.5449,141951.0
2024-08-30 09:30:00,48.03,48.2,47.41,48.15,135167.0,47.5053,47.6735,46.8921,47.624,135167.0
2024-08-30 10:00:00,48.2,48.31,47.61,47.67,103700.0,47.6735,47.7823,47.0899,47.1493,103700.0
2024-08-30 10:30:00,47.63,47.96,47.51,47.71,98024.0,47.1097,47.4361,46.991,47.1888,98024.0
2024-08-30 11:00:00,47.7,47.76,47.23,47.26,95471.0,47.1789,47.2383,46.7141,46.7437,95471.0
2024-08-30 11:30:00,47.23,47.23,46.97,47.2,73907.0,46.7141,46.7141,46.4569,46.6844,73907.0
2024-08-30 12:00:00,47.12,47.25,46.94,46.96,17577.0,46.6053,46.7338,46.4272,46.447,17577.0
2024-08-30 12:30:00,46.99,47.0,46.73,46.82,41714.0,46.4767,46.4866,46.2195,46.3085,41714.0
2024-08-30 13:00:00,46.8,46.95,46.75,46.8,26979.0,46.2888,46.4371,46.2393,46.2888,26979.0
2024-08-30 13:30:00,46.85,46.95,46.8,46.92,31642.0,46.3382,46.4371,46.2888,46.4075,31642.0
2024-08-30 14:00:00,46.92,47.08,46.9,46.95,59011.0,46.4075,46.5657,46.3877,46.4371,59011.0
2024-08-30 14:30:00,46.91,47.14,46.88,47.11,13774.0,46.3976,46.625,46.3679,46.5954,13774.0
2024-08-30 15:00:00,47.04,47.18,46.91,47.14,24971.0,46.5261,46.6646,46.3976,46.625,24971.0
2024-08-30 15:30:00,47.16,47.48,47.0,47.38,170111.0,46.6448,46.9613,46.4866,46.8624,170111.0
2024-09-03 09:30:00,46.13,46.13,43.58,43.74,487683.0,45.6261,45.6261,43.1039,43.2622,487683.0
2024-09-03 10:00:00,43.75,43.99,43.2,43.73,213778.0,43.2721,43.5095,42.7281,43.2523,213778.0
2024-09-03 10:30:00,43.67,43.91,43.31,43.38,156332.0,43.193,43.4303,42.8369,42.9061,156332.0
2024-09-03 11:00:00,43.36,43.89,43.34,43.77,131705.0,42.8863,43.4106,42.8666,43.2919,131705.0
2024-09-03 11:30:00,43.78,44.17,43.78,44.1,87305.0,43.3018,43.6875,43.3018,43.6183,87305.0
2024-09-03 12:00:00,44.11,44.16,43.89,43.93,90578.0,43.6281,43.6776,43.4106,43.4501,90578.0
2024-09-03 12:30:00,43.93,44.09,43.73,43.96,51267.0,43.4501,43.6084,43.2523,43.4798,51267.0
2024-09-03 13:00:00,43.92,44.28,43.83,44.21,32542.0,43.4402,43.7963,43.3512,43.7271,32542.0
2024-09-03 13:30:00,44.2,44.33,43.94,43.96,49720.0,43.7172,43.8457,43.46,43.4798,49720.0
2024-09-03 14:00:00,43.87,44.02,43.82,44.0,40446.0,43.3908,43.5391,43.3413,43.5194,40446.0
2024-09-03 14:30:00,43.99,44.1,43.91,44.08,64676.0,43.5095,43.6183,43.4303,43.5985,64676.0
2024-09-03 15:00:00,44.07,44.25,44.03,44.16,94206.0,43.5886,43.7666,43.549,43.6776,94206.0
2024-09-03 15:30:00,44.18,44.19,43.8,44.15,324792.0,43.6974,43.7073,43.3215,43.6677,324792.0
2024-09-04 09:30:00,43.19,43.77,42.8,43.03,297172.0,42.7182,43.2919,42.3325,42.5599,297172.0
2024-09-04 10:00:00,43.16,44.0,43.1,43.52,153370.0,42.6885,43.5194,42.6292,43.0446,153370.0
2024-09-04 10:30:00,43.59,44.3,43.58,43.86,134162.0,43.1138,43.8161,43.1039,43.3809,134162.0
2024-09-04 11:00:00,43.86,43.95,43.55,43.71,65727.0,43.3809,43.4699,43.0743,43.2325,65727.0
2024-09-04 11:30:00,43.7,43.72,43.5,43.64,56860.0,43.2226,43.2424,43.0248,43.1633,56860.0
2024-09-04 12:00:00,43.66,43.87,43.6,43.77,30204.0,43.1831,43.3908,43.1237,43.2919,30204.0
2024-09-04 12:30:00,43.75,43.83,43.55,43.72,27101.0,43.2721,43.3512,43.0743,43.2424,27101.0
2024-09-04 13:00:00,43.72,43.73,43.52,43.54,17956.0,43.2424,43.2523,43.0446,43.0644,17956.0
2024-09-04 13:30:00,43.52,43.54,43.34,43.46,40243.0,43.0446,43.0644,42.8666,42.9852,40243.0
2024-09-04 14:00:00,43.47,43.47,43.19,43.33,19715.0,42.9951,42.9951,42.7182,42.8567,19715.0
2024-09-04 14:30:00,43.33,43.51,43.31,43.4,25968.0,42.8567,43.0347,42.8369,42.9259,25968.0
2024-09-04 15:00:00,43.4,43.43,43.23,43.39,43612.0,42.9259,42.9556,42.7578,42.916,43612.0
2024-09-04 15:30:00,43.39,43.39,43.16,43.29,181243.0,42.916,42.916,42.6885,42.8171,181243.0
2024-09-05 09:30:00,44.73,45.22,44.62,44.98,348682.0,44.2414,44.726,44.1326,44.4886,348682.0
2024-09-05 10:00:00,45.05,45.35,44.48,45.08,205452.0,44.5579,44.8546,43.9941,44.5876,205452.0
2024-09-05 10:30:00,45.13,45.38,44.75,44.81,83584.0,44.637,44.8843,44.2612,44.3205,83584.0
2024-09-05 11:00:00,44.77,44.77,44.26,44.27,108177.0,44.2809,44.2809,43.7765,43.7864,108177.0
2024-09-05 11:30:00,44.34,44.48,44.08,44.15,77905.0,43.8556,43.9941,43.5985,43.6677,77905.0
2024-09-05 12:00:00,44.13,44.56,44.13,44.48,32955.0,43.6479,44.0732,43.6479,43.9941,32955.0
2024-09-05 12:30:00,44.48,44.54,44.25,44.36,22173.0,43.9941,44.0535,43.7666,43.8754,22173.0
2024-09-05 13:00:00,44.35,44.5,44.27,44.37,22896.0,43.8655,44.0139,43.7864,43.8853,22896.0
2024-09-05 13:30:00,44.36,44.7,44.33,44.7,15187.0,43.8754,44.2117,43.8457,44.2117,15187.0
2024-09-05 14:00:00,44.71,44.72,44.5,44.62,40746.0,44.2216,44.2315,44.0139,44.1326,40746.0
2024-09-05 14:30:00,44.6,44.79,44.6,44.72,27020.0,44.1128,44.3007,44.1128,44.2315,27020.0
2024-09-05 15:00:00,44.71,44.77,44.37,44.48,46974.0,44.2216,44.2809,43.8853,43.9941,46974.0
2024-09-05 15:30:00,44.5,44.59,44.11,44.21,115402.0,44.0139,44.1029,43.6281,43.7271,115402.0
2024-09-06 09:30:00,44.23,44.42,43.7,43.94,367348.0,43.7468,43.9348,43.2226,43.46,367348.0
2024-09-06 10:00:00,43.94,43.94,42.83,42.85,158421.0,43.46,43.46,42.3621,42.3819,158421.0
2024-09-06 10:30:00,42.82,43.15,42.35,42.4,155238.0,42.3522,42.6786,41.8874,41.9368,155238.0
2024-09-06 11:00:00,42.39,43.4,42.37,42.85,157533.0,41.9269,42.9259,41.9072,42.3819,157533.0
2024-09-06 11:30:00,42.86,42.86,42.28,42.32,72381.0,42.3918,42.3918,41.8181,41.8577,72381.0
2024-09-06 12:00:00,42.28,42.3,41.65,41.83,123055.0,41.8181,41.8379,41.195,41.3731,123055.0
2024-09-06 12:30:00,41.8,41.97,41.56,41.84,118298.0,41.3434,41.5115,41.106,41.3829,118298.0
2024-09-06 13:00:00,41.87,42.33,41.69,42.27,55337.0,41.4126,41.8676,41.2346,41.8082,55337.0
2024-09-06 13:30:00,42.26,42.31,41.97,42.22,41292.0,41.7984,41.8478,41.5115,41.7588,41292.0
2024-09-06 14:00:00,42.13,42.16,41.91,42.09,37125.0,41.6698,41.6995,41.4522,41.6302,37125.0
2024-09-06 14:30:00,42.05,42.08,41.84,42.01,24714.0,41.5907,41.6203,41.3829,41.5511,24714.0
2024-09-06 15:00:00,41.92,42.09,41.84,42.0,55870.0,41.4621,41.6302,41.3829,41.5412,55870.0
2024-09-06 15:30:00,42.01,42.09,41.77,41.82,208324.0,41.5511,41.6302,41.3137,41.3632,208324.0
2024-09-09 09:30:00,42.37,42.82,42.26,42.53,197037.0,41.9072,42.3522,41.7984,42.0654,197037.0
2024-09-09 10:00:00,42.57,42.88,42.47,42.58,155877.0,42.105,42.4116,42.0061,42.1149,155877.0
2024-09-09 10:30:00,42.58,42.66,42.27,42.54,82732.0,42.1149,42.194,41.8082,42.0753,82732.0
2024-09-09 11:00:00,42.53,42.68,42.28,42.46,58782.0,42.0654,42.2138,41.8181,41.9962,58782.0
2024-09-09 11:30:00,42.43,42.7,42.43,42.67,15584.0,41.9665,42.2336,41.9665,42.2039,15584.0
2024-09-09 12:00:00,42.7,43.05,42.66,42.87,63854.0,42.2336,42.5797,42.194,42.4017,63854.0
2024-09-09 12:30:00,42.85,42.96,42.83,42.91,53451.0,42.3819,42.4907,42.3621,42.4413,53451.0
2024-09-09 13:00:00,42.92,42.92,42.71,42.77,23218.0,42.4511,42.4511,42.2434,42.3028,23218.0
2024-09-09 13:30:00,42.75,42.82,42.59,42.59,16842.0,42.283,42.3522,42.1248,42.1248,16842.0
2024-09-09 14:00:00,42.56,42.77,42.56,42.67,33092.0,42.0951,42.3028,42.0951,42.2039,33092.0
2024-09-09 14:30:00,42.63,42.98,42.63,42.9,37983.0,42.1643,42.5105,42.1643,42.4314,37983.0
2024-09-09 15:00:00,42.85,42.93,42.81,42.9,21673.0,42.3819,42.461,42.3423,42.4314,21673.0
2024-09-09 15:30:00,42.85,42.9,42.53,42.79,120484.0,42.3819,42.4314,42.0654,42.3226,120484.0
2024-09-10 09:30:00,42.95,43.0,42.22,42.63,181781.0,42.4808,42.5303,41.7588,42.1643,181781.0
2024-09-10 10:00:00,42.6,42.64,42.05,42.13,89982.0,42.1346,42.1742,41.5907,41.6698,89982.0
2024-09-10 10:30:00,42.09,42.4,42.08,42.37,44959.0,41.6302,41.9368,41.6203,41.9072,44959.0
2024-09-10 11:00:00,42.37,42.57,42.22,42.48,46528.0,41.9072,42.105,41.7588,42.016,46528.0
2024-09-10 11:30:00,42.56,42.88,42.46,42.47,79248.0,42.0951,42.4116,41.9962,42.0061,79248.0
2024-09-10 12:00:00,42.44,42.68,42.35,42.68,30800.0,41.9764,42.2138,41.8874,42.2138,30800.0
2024-09-10 12:30:00,42.69,42.75,42.63,42.63,7695.0,42.2237,42.283,42.1643,42.1643,7695.0
2024-09-10 13:00:00,42.58,42.68,42.57,42.57,52118.0,42.1149,42.2138,42.105,42.105,52118.0
2024-09-10 13:30:00,42.57,42.75,42.57,42.63,22505.0,42.105,42.283,42.105,42.1643,22505.0
2024-09-10 14:00:00,42.68,43.09,42.68,43.09,42613.0,42.2138,42.6193,42.2138,42.6193,42613.0
2024-09-10 14:30:00,43.1,43.41,43.09,43.38,80056.0,42.6292,42.9358,42.6193,42.9061,80056.0
2024-09-10 15:00:00,43.35,43.45,43.28,43.4,72638.0,42.8765,42.9754,42.8072,42.9259,72638.0
2024-09-10 15:30:00,43.39,43.86,43.36,43.8,128720.0,42.916,43.3809,42.8863,43.3215,128720.0
2024-09-11 09:30:00,43.23,43.5,42.68,42.93,174878.0,42.7578,43.0248,42.2138,42.461,174878.0
2024-09-11 10:00:00,42.93,43.06,42.35,42.51,82395.0,42.461,42.5896,41.8874,42.0456,82395.0
2024-09-11 10:30:00,42.48,42.7,42.11,42.7,79249.0,42.016,42.2336,41.65,42.2336,79249.0
2024-09-11 11:00:00,42.71,43.38,42.65,43.17,92791.0,42.2434,42.9061,42.1841,42.6984,92791.0
2024-09-11 11:30:00,43.2,43.41,43.11,43.41,36258.0,42.7281,42.9358,42.6391,42.9358,36258.0
2024-09-11 12:00:00,43.38,43.54,43.29,43.33,22526.0,42.9061,43.0644,42.8171,42.8567,22526.0
2024-09-11 12:30:00,43.34,43.53,43.28,43.38,17228.0,42.8666,43.0545,42.8072,42.9061,17228.0
2024-09-11 13:00:00,43.36,43.58,43.36,43.44,18840.0,42.8863,43.1039,42.8863,42.9655,18840.0
2024-09-11 13:30:00,43.42,43.93,43.42,43.74,49602.0,42.9457,43.4501,42.9457,43.2622,49602.0
2024-09-11 14:00:00,43.73,43.8,43.56,43.64,32479.0,43.2523,43.3215,43.0842,43.1633,32479.0
2024-09-11 14:30:00,43.62,43.87,43.61,43.7,43968.0,43.1435,43.3908,43.1336,43.2226,43968.0
2024-09-11 15:00:00,43.68,43.99,43.62,43.94,37482.0,43.2028,43.5095,43.1435,43.46,37482.0
2024-09-11 15:30:00,43.94,44.27,43.77,44.22,102877.0,43.46,43.7864,43.2919,43.7369,102877.0
2024-09-12 09:30:00,45.9,47.5,45.68,47.18,609776.0,45.3986,46.9811,45.181,46.6646,609776.0
2024-09-12 10:00:00,47.17,47.84,46.99,47.77,259360.0,46.6547,47.3174,46.4767,47.2482,259360.0
2024-09-12 10:30:00,47.76,48.17,47.72,47.9,304640.0,47.2383,47.6438,47.1987,47.3767,304640.0
2024-09-12 11:00:00,47.93,48.11,47.68,47.96,111771.0,47.4064,47.5845,47.1592,47.4361,111771.0
2024-09-12 11:30:00,47.96,48.01,47.73,47.76,83683.0,47.4361,47.4855,47.2086,47.2383,83683.0
2024-09-12 12:00:00,47.75,48.07,47.72,47.87,91507.0,47.2284,47.5449,47.1987,47.3471,91507.0
2024-09-12 12:30:00,47.86,48.31,47.8,48.27,77494.0,47.3372,47.7823,47.2778,47.7427,77494.0
2024-09-12 13:00:00,48.3,48.47,48.18,48.47,80177.0,47.7724,47.9405,47.6537,47.9405,80177.0
2024-09-12 13:30:00,48.47,48.89,48.46,48.87,121529.0,47.9405,48.3559,47.9306,48.3362,121529.0
2024-09-12 14:00:00,48.85,49.02,48.71,48.97,108312.0,48.3164,48.4845,48.1779,48.4351,108312.0
2024-09-12 14:30:00,48.96,48.97,48.3,48.64,205998.0,48.4252,48.4351,47.7724,48.1087,205998.0
2024-09-12 15:00:00,48.64,48.74,48.58,48.68,72699.0,48.1087,48.2076,48.0493,48.1482,72699.0
2024-09-12 15:30:00,48.67,48.94,48.41,48.52,201481.0,48.1383,48.4054,47.8812,47.99,201481.0
2024-09-13 09:30:00,49.93,50.98,49.89,50.51,507223.0,49.3846,50.4231,49.345,49.9582,507223.0
2024-09-13 10:00:00,50.57,50.64,50.01,50.34,260191.0,50.0176,50.0868,49.4637,49.7901,260191.0
2024-09-13 10:30:00,50.32,50.61,50.25,50.44,109360.0,49.7703,50.0571,49.7011,49.889,109360.0
2024-09-13 11:00:00,50.46,50.47,49.9,50.4,107475.0,49.9088,49.9187,49.3549,49.8494,107475.0
2024-09-13 11:30:00,50.4,50.79,50.4,50.79,101346.0,49.8494,50.2352,49.8494,50.2352,101346.0
2024-09-13 12:00:00,50.81,50.88,50.65,50.76,68042.0,50.255,50.3242,50.0967,50.2055,68042.0
2024-09-13 12:30:00,50.74,50.75,50.53,50.72,42898.0,50.1857,50.1956,49.978,50.1659,42898.0
2024-09-13 13:00:00,50.71,50.77,50.61,50.69,39994.0,50.1561,50.2154,50.0571,50.1363,39994.0
2024-09-13 13:30:00,50.7,50.76,50.53,50.55,94322.0,50.1462,50.2055,49.978,49.9978,94322.0
2024-09-13 14:00:00,50.53,50.71,50.22,50.6,49611.0,49.978,50.1561,49.6714,50.0473,49611.0
2024-09-13 14:30:00,50.54,50.65,50.46,50.47,43917.0,49.9879,50.0967,49.9088,49.9187,43917.0
2024-09-13 15:00:00,50.43,50.59,50.35,50.54,68113.0,49.8791,50.0374,49.8,49.9879,68113.0
2024-09-13 15:30:00,50.51,50.63,50.36,50.61,120820.0,49.9582,50.0769,49.8099,50.0571,120820.0
2024-09-16 09:30:00,50.47,51.0,50.07,50.73,243862.0,49.9187,50.4429,49.523,50.1758,243862.0
2024-09-16 10:00:00,50.63,50.63,49.68,49.79,180268.0,50.0769,50.0769,49.1373,49.2461,180268.0
2024-09-16 10:30:00,49.82,49.86,49.4,49.61,228153.0,49.2758,49.3153,48.8604,49.0681,228153.0
2024-09-16 11:00:00,49.63,49.75,49.37,49.52,73619.0,49.0878,49.2065,48.8307,48.9791,73619.0
2024-09-16 11:30:00,49.51,49.68,49.44,49.56,35902.0,48.9692,49.1373,48.8999,49.0186,35902.0
2024-09-16 12:00:00,49.63,49.91,49.49,49.89,46641.0,49.0878,49.3648,48.9494,49.345,46641.0
2024-09-16 12:30:00,49.88,50.0,49.82,49.97,24266.0,49.3351,49.4538,49.2758,49.4241,24266.0
2024-09-16 13:00:00,49.92,49.98,49.78,49.89,49550.0,49.3747,49.434,49.2362,49.345,49550.0
2024-09-16 13:30:00,49.82,50.14,49.75,50.12,57589.0,49.2758,49.5923,49.2065,49.5725,57589.0
2024-09-16 14:00:00,50.11,50.14,49.95,50.07,30862.0,49.5626,49.5923,49.4044,49.523,30862.0
2024-09-16 14:30:00,50.07,50.15,49.95,50.15,26358.0,49.523,49.6022,49.4044,49.6022,26358.0
2024-09-16 15:00:00,50.2,50.22,49.97,50.19,42164.0,49.6516,49.6714,49.4241,49.6417,42164.0
2024-09-16 15:30:00,50.2,50.39,49.94,50.18,118259.0,49.6516,49.8395,49.3945,49.6318,118259.0
2024-09-17 09:30:00,49.5,50.15,48.65,49.76,408925.0,48.9593,49.6022,48.1186,49.2164,408925.0
2024-09-17 10:00:00,49.71,50.61,49.71,50.3,167754.0,49.167,50.0571,49.167,49.7505,167754.0
2024-09-17 10:30:00,50.31,50.31,49.85,50.11,86060.0,49.7604,49.7604,49.3054,49.5626,86060.0
2024-09-17 11:00:00,50.12,50.23,49.48,49.48,106809.0,49.5725,49.6813,48.9395,48.9395,106809.0
2024-09-17 11:30:00,49.48,49.57,49.18,49.48,91827.0,48.9395,49.0285,48.6428,48.9395,91827.0
2024-09-17 12:00:00,49.41,49.6,49.32,49.55,52654.0,48.8703,49.0582,48.7812,49.0087,52654.0
2024-09-17 12:30:00,49.51,49.61,49.15,49.33,53784.0,48.9692,49.0681,48.6131,48.7911,53784.0
2024-09-17 13:00:00,49.34,49.38,49.13,49.22,82749.0,48.801,48.8406,48.5933,48.6823,82749.0
2024-09-17 13:30:00,49.21,49.47,49.1,49.34,83638.0,48.6724,48.9296,48.5636,48.801,83638.0
2024-09-17 14:00:00,49.32,49.45,49.3,49.34,75472.0,48.7812,48.9098,48.7615,48.801,75472.0
2024-09-17 14:30:00,49.32,49.42,49.21,49.3,99430.0,48.7812,48.8801,48.6724,48.7615,99430.0
2024-09-17 15:00:00,49.26,49.29,48.96,49.06,109793.0,48.7219,48.7516,48.4252,48.5241,109793.0
2024-09-17 15:30:00,49.05,49.22,48.96,49.15,230824.0,48.5142,48.6823,48.4252,48.6131,230824.0
2024-09-18 09:30:00,49.75,50.14,48.88,49.18,326059.0,49.2065,49.5923,48.346,48.6428,326059.0
2024-09-18 10:00:00,49.18,49.43,48.9,49.06,107619.0,48.6428,48.89,48.3658,48.5241,107619.0
2024-09-18 10:30:00,49.11,49.11,48.75,48.94,65001.0,48.5735,48.5735,48.2175,48.4054,65001.0
2024-09-18 11:00:00,48.96,49.02,48.61,48.9,70889.0,48.4252,48.4845,48.079,48.3658,70889.0
2024-09-18 11:30:00,48.88,48.9,48.38,48.63,73633.0,48.346,48.3658,47.8515,48.0988,73633.0
2024-09-18 12:00:00,48.64,48.95,48.59,48.93,72144.0,48.1087,48.4153,48.0592,48.3955,72144.0
2024-09-18 12:30:00,48.91,48.91,48.68,48.85,28582.0,48.3757,48.3757,48.1482,48.3164,28582.0
2024-09-18 13:00:00,48.78,48.78,48.46,48.64,44094.0,48.2471,48.2471,47.9306,48.1087,44094.0
2024-09-18 13:30:00,48.67,48.77,48.5,48.54,82998.0,48.1383,48.2372,47.9702,48.0098,82998.0
2024-09-18 14:00:00,48.48,52.76,48.42,52.51,1041883.0,47.9504,52.1837,47.8911,51.9364,1041883.0
2024-09-18 14:30:00,52.6,52.85,50.52,50.61,580657.0,52.0254,52.2727,49.9681,50.0571,580657.0
2024-09-18 15:00:00,50.59,50.6,48.71,49.86,505919.0,50.0374,50.0473,48.1779,49.3153,505919.0
2024-09-18 15:30:00,49.96,49.96,47.98,48.0,394639.0,49.4142,49.4142,47.4559,47.4757,394639.0
2024-09-19 09:30:00,50.5,50.98,48.55,49.24,586711.0,49.9483,50.4231,48.0196,48.7021,586711.0
2024-09-19 10:00:00,49.25,49.54,48.88,49.38,165339.0,48.712,48.9988,48.346,48.8406,165339.0
2024-09-19 10:30:00,49.4,49.53,48.96,49.22,109840.0,48.8604,48.9889,48.4252,48.6823,109840.0
2024-09-19 11:00:00,49.3,49.45,49.1,49.44,48942.0,48.7615,48.9098,48.5636,48.8999,48942.0
2024-09-19 11:30:00,49.46,50.06,49.43,50.0,224545.0,48.9197,49.5132,48.89,49.4538,224545.0
2024-09-19 12:00:00,50.02,50.26,49.86,49.96,75742.0,49.4736,49.711,49.3153,49.4142,75742.0
2024-09-19 12:30:00,49.98,50.02,49.83,49.9,96696.0,49.434,49.4736,49.2857,49.3549,96696.0
2024-09-19 13:00:00,49.93,49.97,49.55,49.55,53519.0,49.3846,49.4241,49.0087,49.0087,53519.0
2024-09-19 13:30:00,49.57,49.82,49.56,49.79,27296.0,49.0285,49.2758,49.0186,49.2461,27296.0
2024-09-19 14:00:00,49.79,49.8,49.35,49.66,92269.0,49.2461,49.256,48.8109,49.1175,92269.0
2024-09-19 14:30:00,49.65,49.75,49.39,49.44,89486.0,49.1076,49.2065,48.8505,48.8999,89486.0
2024-09-19 15:00:00,49.42,49.51,49.02,49.31,143191.0,48.8801,48.9692,48.4845,48.7713,143191.0
2024-09-19 15:30:00,49.29,49.72,49.1,49.68,210787.0,48.7516,49.1769,48.5636,49.1373,210787.0
2024-09-20 09:30:00,51.04,51.4,50.5,51.05,350228.0,50.4824,50.8385,49.9483,50.4923,350228.0
2024-09-20 10:00:00,51.02,51.18,50.56,51.11,120497.0,50.4627,50.6209,50.0077,50.5517,120497.0
2024-09-20 10:30:00,51.12,52.07,51.03,51.9,520918.0,50.5616,51.5012,50.4726,51.3331,520918.0
2024-09-20 11:00:00,51.88,52.03,50.96,50.99,108784.0,51.3133,51.4616,50.4033,50.433,108784.0
2024-09-20 11:30:00,50.98,51.88,50.83,51.74,116981.0,50.4231,51.3133,50.2747,51.1748,116981.0
2024-09-20 12:00:00,51.73,52.02,51.57,51.95,60827.0,51.1649,51.4517,51.0067,51.3825,60827.0
2024-09-20 12:30:00,51.92,51.96,51.68,51.72,46970.0,51.3528,51.3924,51.1155,51.155,46970.0
2024-09-20 13:00:00,51.75,51.76,51.12,51.18,69848.0,51.1847,51.1946,50.5616,50.6209,69848.0
2024-09-20 13:30:00,51.18,51.3,50.93,51.03,43779.0,50.6209,50.7396,50.3736,50.4726,43779.0
2024-09-20 14:00:00,51.01,51.13,50.84,50.9,75575.0,50.4528,50.5715,50.2846,50.344,75575.0
2024-09-20 14:30:00,50.9,51.25,50.82,51.18,46177.0,50.344,50.6902,50.2648,50.6209,46177.0
2024-09-20 15:00:00,51.23,51.52,51.17,51.46,60868.0,50.6704,50.9572,50.611,50.8979,60868.0
2024-09-20 15:30:00,51.48,51.67,51.4,51.6,164963.0,50.9176,51.1056,50.8385,51.0363,164963.0
2024-09-23 09:30:00,51.65,52.82,51.54,52.7,295309.0,51.0858,52.243,50.977,52.1243,295309.0
2024-09-23 10:00:00,52.74,53.33,52.63,53.31,180186.0,52.1639,52.7474,52.0551,52.7276,180186.0
2024-09-23 10:30:00,53.35,53.35,52.89,52.9,125889.0,52.7672,52.7672,52.3122,52.3221,125889.0
2024-09-23 11:00:00,52.87,52.88,52.41,52.87,101947.0,52.2925,52.3023,51.8375,52.2925,101947.0
2024-09-23 11:30:00,52.87,52.87,52.42,52.44,50961.0,52.2925,52.2925,51.8474,51.8672,50961.0
2024-09-23 12:00:00,52.41,52.45,51.83,52.02,118930.0,51.8375,51.877,51.2638,51.4517,118930.0
2024-09-23 12:30:00,51.98,52.11,51.75,52.09,66836.0,51.4122,51.5408,51.1847,51.521,66836.0
2024-09-23 13:00:00,52.05,52.18,51.95,52.12,20222.0,51.4814,51.61,51.3825,51.5506,20222.0
2024-09-23 13:30:00,52.19,52.19,51.97,51.98,49107.0,51.6199,51.6199,51.4023,51.4122,49107.0
2024-09-23 14:00:00,51.96,51.96,51.63,51.81,53997.0,51.3924,51.3924,51.066,51.244,53997.0
2024-09-23 14:30:00,51.81,51.86,51.58,51.68,33488.0,51.244,51.2935,51.0165,51.1155,33488.0
2024-09-23 15:00:00,51.67,51.67,51.34,51.42,91867.0,51.1056,51.1056,50.7792,50.8583,91867.0
2024-09-23 15:30:00,51.4,51.52,51.1,51.17,147616.0,50.8385,50.9572,50.5418,50.611,147616.0
2024-09-24 09:30:00,52.04,52.06,51.16,51.83,136900.0,51.5344,51.5542,50.6629,51.3264,136900.0
2024-09-24 10:00:00,51.99,52.38,51.59,52.19,116085.0,51.4848,51.8711,51.0887,51.6829,116085.0
2024-09-24 10:30:00,52.2,53.0,51.71,52.92,157231.0,51.6928,52.485,51.2076,52.4058,157231.0
2024-09-24 11:00:00,52.9,53.18,52.79,53.09,140129.0,52.386,52.6633,52.2771,52.5742,140129.0
2024-09-24 11:30:00,53.1,53.1,52.6,52.8,126101.0,52.5841,52.5841,52.0889,52.287,126101.0
2024-09-24 12:00:00,52.8,53.5,52.8,53.22,204945.0,52.287,52.9802,52.287,52.7029,204945.0
2024-09-24 12:30:00,53.19,53.76,53.18,53.45,126538.0,52.6732,53.2376,52.6633,52.9307,126538.0
2024-09-24 13:00:00,53.45,53.51,53.1,53.35,103661.0,52.9307,52.9901,52.5841,52.8316,103661.0
2024-09-24 13:30:00,53.32,53.62,53.19,53.58,53676.0,52.8019,53.099,52.6732,53.0594,53676.0
2024-09-24 14:00:00,53.6,54.0,53.59,53.96,115343.0,53.0792,53.4753,53.0693,53.4357,115343.0
2024-09-24 14:30:00,53.95,53.95,53.73,53.8,58714.0,53.4258,53.4258,53.2079,53.2773,58714.0
2024-09-24 15:00:00,53.79,54.04,53.75,53.99,70254.0,53.2674,53.5149,53.2277,53.4654,70254.0
2024-09-24 15:30:00,53.98,54.27,53.71,53.75,172470.0,53.4555,53.7427,53.1881,53.2277,172470.0
2024-09-25 09:30:00,53.44,54.29,53.35,54.23,236179.0,52.9208,53.7625,52.8316,53.7031,236179.0
2024-09-25 10:00:00,54.34,54.51,53.83,54.14,133000.0,53.812,53.9804,53.307,53.614,133000.0
2024-09-25 10:30:00,54.16,54.39,53.41,53.68,118935.0,53.6338,53.8615,52.891,53.1584,118935.0
2024-09-25 11:00:00,53.71,53.74,53.44,53.58,74676.0,53.1881,53.2178,52.9208,53.0594,74676.0
2024-09-25 11:30:00,53.46,53.81,53.43,53.72,53823.0,52.9406,53.2872,52.9109,53.198,53823.0
2024-09-25 12:00:00,53.66,53.77,53.38,53.59,30455.0,53.1386,53.2475,52.8613,53.0693,30455.0
2024-09-25 12:30:00,53.55,53.57,53.29,53.47,81595.0,53.0297,53.0495,52.7722,52.9505,81595.0
2024-09-25 13:00:00,53.48,53.62,53.3,53.53,64613.0,52.9604,53.099,52.7821,53.0099,64613.0
2024-09-25 13:30:00,53.54,53.82,53.52,53.77,49039.0,53.0198,53.2971,53.0,53.2475,49039.0
2024-09-25 14:00:00,53.65,53.73,53.55,53.71,38142.0,53.1287,53.2079,53.0297,53.1881,38142.0
2024-09-25 14:30:00,53.78,53.81,53.54,53.69,16527.0,53.2575,53.2872,53.0198,53.1683,16527.0
2024-09-25 15:00:00,53.65,53.77,53.64,53.67,48091.0,53.1287,53.2475,53.1188,53.1485,48091.0
2024-09-25 15:30:00,53.65,53.69,53.22,53.54,135674.0,53.1287,53.1683,52.7029,53.0198,135674.0
2024-09-26 09:30:00,54.21,54.76,53.33,53.88,413782.0,53.6833,54.2279,52.8118,53.3565,413782.0
2024-09-26 10:00:00,53.91,54.53,53.84,54.19,90968.0,53.3862,54.0002,53.3169,53.6635,90968.0
2024-09-26 10:30:00,54.22,54.75,54.09,54.41,100013.0,53.6932,54.218,53.5644,53.8813,100013.0
2024-09-26 11:00:00,54.31,54.93,53.98,54.89,97960.0,53.7823,54.3963,53.4555,54.3567,97960.0
2024-09-26 11:30:00,54.8,55.2,54.8,55.1,141397.0,54.2675,54.6637,54.2675,54.5646,141397.0
2024-09-26 12:00:00,55.1,55.11,54.53,54.8,74221.0,54.5646,54.5745,54.0002,54.2675,74221.0
2024-09-26 12:30:00,54.79,55.08,54.78,54.93,22181.0,54.2576,54.5448,54.2477,54.3963,22181.0
2024-09-26 13:00:00,54.91,55.08,54.81,54.96,34862.0,54.3765,54.5448,54.2774,54.426,34862.0
2024-09-26 13:30:00,54.96,54.96,54.73,54.75,55475.0,54.426,54.426,54.1982,54.218,55475.0
2024-09-26 14:00:00,54.75,55.04,54.68,54.86,66234.0,54.218,54.5052,54.1487,54.327,66234.0
2024-09-26 14:30:00,54.82,54.91,54.63,54.63,27957.0,54.2873,54.3765,54.0992,54.0992,27957.0
2024-09-26 15:00:00,54.63,54.78,54.38,54.42,57314.0,54.0992,54.2477,53.8516,53.8912,57314.0
2024-09-26 15:30:00,54.42,54.54,54.28,54.41,117413.0,53.8912,54.0101,53.7526,53.8813,117413.0
2024-09-27 09:30:00,53.72,54.21,53.23,53.34,250306.0,53.198,53.6833,52.7128,52.8217,250306.0
2024-09-27 10:00:00,53.4,53.6,52.75,52.92,165377.0,52.8811,53.0792,52.2375,52.4058,165377.0
2024-09-27 10:30:00,52.93,53.05,52.11,52.11,207136.0,52.4157,52.5345,51.6037,51.6037,207136.0
2024-09-27 11:00:00,52.12,52.25,51.6,52.15,271727.0,51.6136,51.7423,51.0986,51.6433,271727.0
2024-09-27 11:30:00,52.15,52.19,51.75,51.86,104894.0,51.6433,51.6829,51.2472,51.3561,104894.0
2024-09-27 12:00:00,51.9,51.96,51.53,51.78,115580.0,51.3957,51.4551,51.0293,51.2769,115580.0
2024-09-27 12:30:00,51.77,52.03,51.7,51.78,56288.0,51.267,51.5245,51.1977,51.2769,56288.0
2024-09-27 13:00:00,51.75,51.76,51.27,51.37,91357.0,51.2472,51.2571,50.7718,50.8709,91357.0
2024-09-27 13:30:00,51.34,51.39,51.05,51.22,159146.0,50.8412,50.8907,50.554,50.7223,159146.0
2024-09-27 14:00:00,51.22,51.43,51.08,51.1,50654.0,50.7223,50.9303,50.5837,50.6035,50654.0
2024-09-27 14:30:00,51.12,51.48,50.91,51.33,81011.0,50.6233,50.9798,50.4153,50.8313,81011.0
2024-09-27 15:00:00,51.31,51.35,51.15,51.33,84911.0,50.8114,50.8511,50.653,50.8313,84911.0
2024-09-27 15:30:00,51.35,51.42,50.99,51.04,191145.0,50.8511,50.9204,50.4946,50.5441,191145.0
2024-09-30 09:30:00,50.49,50.62,49.38,49.58,276953.0,49.9994,50.1282,48.9002,49.0983,276953.0
2024-09-30 10:00:00,49.59,49.59,49.08,49.33,221135.0,49.1082,49.1082,48.6031,48.8507,221135.0
2024-09-30 10:30:00,49.39,49.67,49.21,49.28,56838.0,48.9101,49.1874,48.7319,48.8012,56838.0
2024-09-30 11:00:00,49.28,49.53,49.13,49.3,84734.0,48.8012,49.0487,48.6526,48.821,84734.0
2024-09-30 11:30:00,49.31,49.32,49.01,49.21,62016.0,48.8309,48.8408,48.5338,48.7319,62016.0
2024-09-30 12:00:00,49.19,49.42,49.19,49.41,60308.0,48.712,48.9398,48.712,48.9299,60308.0
2024-09-30 12:30:00,49.36,49.52,49.25,49.52,46549.0,48.8804,49.0388,48.7715,49.0388,46549.0
2024-09-30 13:00:00,49.52,49.57,49.18,49.19,50952.0,49.0388,49.0884,48.7021,48.712,50952.0
2024-09-30 13:30:00,49.18,49.41,49.18,49.3,29185.0,48.7021,48.9299,48.7021,48.821,29185.0
2024-09-30 14:00:00,49.32,49.32,48.52,48.77,236573.0,48.8408,48.8408,48.0486,48.2961,236573.0
2024-09-30 14:30:00,48.81,49.4,48.78,49.24,148225.0,48.3357,48.92,48.306,48.7616,148225.0
2024-09-30 15:00:00,49.22,49.22,49.0,49.04,45650.0,48.7418,48.7418,48.5239,48.5635,45650.0
2024-09-30 15:30:00,49.01,49.71,48.92,49.62,144207.0,48.5338,49.227,48.4447,49.1379,144207.0
2024-10-01 09:30:00,50.79,52.01,50.54,51.43,514135.0,50.2965,51.5046,50.0489,50.9303,514135.0
2024-10-01 10:00:00,51.35,51.72,50.3,50.81,228504.0,50.8511,51.2175,49.8113,50.3163,228504.0
2024-10-01 10:30:00,50.84,51.04,50.26,50.37,103485.0,50.346,50.5441,49.7717,49.8806,103485.0
2024-10-01 11:00:00,50.42,50.91,50.0,50.9,148270.0,49.9301,50.4153,49.5142,50.4054,148270.0
2024-10-01 11:30:00,50.83,51.01,50.61,50.65,66090.0,50.3361,50.5144,50.1183,50.1579,66090.0
2024-10-01 12:00:00,50.68,50.73,50.46,50.58,39903.0,50.1876,50.2371,49.9697,50.0885,39903.0
2024-10-01 12:30:00,50.57,51.12,50.5,50.84,89770.0,50.0786,50.6233,50.0093,50.346,89770.0
2024-10-01 13:00:00,50.82,50.95,50.57,50.66,49351.0,50.3262,50.4549,50.0786,50.1678,49351.0
2024-10-01 13:30:00,50.63,50.84,50.39,50.71,135304.0,50.1381,50.346,49.9004,50.2173,135304.0
2024-10-01 14:00:00,50.72,50.98,50.62,50.98,56505.0,50.2272,50.4847,50.1282,50.4847,56505.0
2024-10-01 14:30:00,50.99,51.22,50.93,51.08,75039.0,50.4946,50.7223,50.4351,50.5837,75039.0
2024-10-01 15:00:00,51.08,51.59,51.06,51.52,81044.0,50.5837,51.0887,50.5639,51.0194,81044.0
2024-10-01 15:30:00,51.51,51.51,51.01,51.25,105737.0,51.0095,51.0095,50.5144,50.752,105737.0
2024-10-02 09:30:00,51.4,51.78,50.59,51.64,236493.0,50.9006,51.2769,50.0984,51.1382,236493.0
2024-10-02 10:00:00,51.59,52.07,51.27,51.35,209123.0,51.0887,51.5641,50.7718,50.8511,209123.0
2024-10-02 10:30:00,51.25,51.49,50.66,50.72,93540.0,50.752,50.9897,50.1678,50.2272,93540.0
2024-10-02 11:00:00,50.69,50.71,50.19,50.71,118494.0,50.1975,50.2173,49.7023,50.2173,118494.0
2024-10-02 11:30:00,50.68,51.23,50.67,50.97,48977.0,50.1876,50.7322,50.1777,50.4748,48977.0
2024-10-02 12:00:00,51.07,51.24,50.96,51.01,26299.0,50.5738,50.7421,50.4649,50.5144,26299.0
2024-10-02 12:30:00,50.94,51.03,50.77,50.77,23027.0,50.445,50.5342,50.2767,50.2767,23027.0
2024-10-02 13:00:00,50.75,50.84,50.61,50.78,15836.0,50.2569,50.346,50.1183,50.2866,15836.0
2024-10-02 13:30:00,50.72,50.93,50.63,50.92,34104.0,50.2272,50.4351,50.1381,50.4252,34104.0
2024-10-02 14:00:00,50.89,50.94,50.69,50.79,32507.0,50.3955,50.445,50.1975,50.2965,32507.0
2024-10-02 14:30:00,50.81,51.11,50.81,51.02,19459.0,50.3163,50.6134,50.3163,50.5243,19459.0
2024-10-02 15:00:00,51.02,51.08,50.87,50.99,35825.0,50.5243,50.5837,50.3757,50.4946,35825.0
2024-10-02 15:30:00,50.98,51.19,50.89,51.05,53440.0,50.4847,50.6926,50.3955,50.554,53440.0
2024-10-03 09:30:00,49.85,49.85,49.2,49.34,201041.0,49.3656,49.3656,48.722,48.8606,201041.0
2024-10-03 10:00:00,49.33,49.63,48.86,49.12,273286.0,48.8507,49.1478,48.3853,48.6427,273286.0
2024-10-03 10:30:00,49.08,49.19,48.43,48.72,184250.0,48.6031,48.712,47.9594,48.2466,184250.0
2024-10-03 11:00:00,48.65,48.99,48.57,48.79,66843.0,48.1773,48.514,48.0981,48.3159,66843.0
2024-10-03 11:30:00,48.8,49.05,48.75,48.81,58402.0,48.3258,48.5734,48.2763,48.3357,58402.0
2024-10-03 12:00:00,48.85,49.17,48.79,49.12,56319.0,48.3754,48.6922,48.3159,48.6427,56319.0
2024-10-03 12:30:00,49.08,49.46,48.98,49.22,93999.0,48.6031,48.9794,48.5041,48.7418,93999.0
2024-10-03 13:00:00,49.24,49.49,49.1,49.16,68928.0,48.7616,49.0091,48.6229,48.6823,68928.0
2024-10-03 13:30:00,49.16,49.23,48.86,49.0,24932.0,48.6823,48.7517,48.3853,48.5239,24932.0
2024-10-03 14:00:00,49.0,49.17,48.96,49.1,23901.0,48.5239,48.6922,48.4843,48.6229,23901.0
2024-10-03 14:30:00,49.07,49.2,49.03,49.03,27577.0,48.5932,48.722,48.5536,48.5536,27577.0
2024-10-03 15:00:00,49.04,49.13,48.93,49.05,35724.0,48.5635,48.6526,48.4546,48.5734,35724.0
2024-10-03 15:30:00,49.02,49.14,48.88,49.05,111765.0,48.5437,48.6625,48.4051,48.5734,111765.0
2024-10-04 09:30:00,48.95,49.39,48.42,49.15,244686.0,48.4744,48.9101,47.9495,48.6724,244686.0
2024-10-04 10:00:00,49.12,49.45,48.89,49.06,129032.0,48.6427,48.9695,48.415,48.5833,129032.0
2024-10-04 10:30:00,49.05,49.77,48.65,49.62,154737.0,48.5734,49.2864,48.1773,49.1379,154737.0
2024-10-04 11:00:00,49.65,50.49,49.42,49.53,204425.0,49.1676,49.9994,48.9398,49.0487,204425.0
2024-10-04 11:30:00,49.51,49.7,49.31,49.57,135046.0,49.0289,49.2171,48.8309,49.0884,135046.0
2024-10-04 12:00:00,49.59,49.59,49.13,49.27,55280.0,49.1082,49.1082,48.6526,48.7913,55280.0
2024-10-04 12:30:00,49.25,49.25,48.93,49.06,45940.0,48.7715,48.7715,48.4546,48.5833,45940.0
2024-10-04 13:00:00,49.04,49.17,48.98,49.05,41999.0,48.5635,48.6922,48.5041,48.5734,41999.0
2024-10-04 13:30:00,49.06,49.17,48.87,49.13,24411.0,48.5833,48.6922,48.3952,48.6526,24411.0
2024-10-04 14:00:00,49.12,49.17,48.8,48.99,41174.0,48.6427,48.6922,48.3258,48.514,41174.0
2024-10-04 14:30:00,48.99,49.02,48.9,48.96,34266.0,48.514,48.5437,48.4249,48.4843,34266.0
2024-10-04 15:00:00,48.9,48.95,48.72,48.86,52712.0,48.4249,48.4744,48.2466,48.3853,52712.0
2024-10-04 15:30:00,48.84,49.0,48.81,48.92,99891.0,48.3654,48.5239,48.3357,48.4447,99891.0
2024-10-07 09:30:00,48.25,48.33,47.33,47.45,273488.0,47.7812,47.8604,46.8701,46.989,273488.0
2024-10-07 10:00:00,47.56,47.94,47.42,47.51,114807.0,47.0979,47.4742,46.9592,47.0484,114807.0
2024-10-07 10:30:00,47.45,47.61,47.16,47.25,116282.0,46.989,47.1474,46.7018,46.7909,116282.0
2024-10-07 11:00:00,47.18,47.67,47.17,47.57,89054.0,46.7216,47.2068,46.7117,47.1078,89054.0
2024-10-07 11:30:00,47.53,47.78,47.53,47.57,41443.0,47.0682,47.3157,47.0682,47.1078,41443.0
2024-10-07 12:00:00,47.58,47.64,47.48,47.57,23064.0,47.1177,47.1771,47.0187,47.1078,23064.0
2024-10-07 12:30:00,47.6,47.92,47.57,47.9,39936.0,47.1375,47.4544,47.1078,47.4346,39936.0
2024-10-07 13:00:00,47.87,47.92,47.68,47.78,39637.0,47.4049,47.4544,47.2167,47.3157,39637.0
2024-10-07 13:30:00,47.76,47.91,47.7,47.75,23603.0,47.2959,47.4445,47.2365,47.286,23603.0
2024-10-07 14:00:00,47.76,47.81,47.62,47.7,19871.0,47.2959,47.3455,47.1573,47.2365,19871.0
2024-10-07 14:30:00,47.63,47.78,47.16,47.17,91001.0,47.1672,47.3157,46.7018,46.7117,91001.0
2024-10-07 15:00:00,47.18,47.47,47.13,47.42,67933.0,46.7216,47.0088,46.6721,46.9592,67933.0
2024-10-07 15:30:00,47.44,47.86,47.37,47.65,130280.0,46.9791,47.395,46.9097,47.187,130280.0
2024-10-08 09:30:00,46.93,47.46,46.66,47.2,194629.0,46.474,46.9989,46.2066,46.7414,194629.0
2024-10-08 10:00:00,47.25,47.41,46.56,46.61,140210.0,46.7909,46.9493,46.1076,46.1571,140210.0
2024-10-08 10:30:00,46.6,46.8,46.3,46.63,195846.0,46.1472,46.3453,45.8501,46.1769,195846.0
2024-10-08 11:00:00,46.64,46.68,46.19,46.2,181611.0,46.1868,46.2264,45.7412,45.7511,181611.0
2024-10-08 11:30:00,46.18,46.54,46.04,46.46,118961.0,45.7313,46.0878,45.5927,46.0086,118961.0
2024-10-08 12:00:00,46.43,46.7,46.37,46.6,36256.0,45.9789,46.2462,45.9194,46.1472,36256.0
2024-10-08 12:30:00,46.58,46.65,46.45,46.63,67665.0,46.1274,46.1967,45.9987,46.1769,67665.0
2024-10-08 13:00:00,46.63,46.93,46.5,46.85,97840.0,46.1769,46.474,46.0482,46.3948,97840.0
2024-10-08 13:30:00,46.86,46.93,46.73,46.78,39917.0,46.4047,46.474,46.276,46.3255,39917.0
2024-10-08 14:00:00,46.76,47.07,46.75,46.98,47298.0,46.3057,46.6126,46.2958,46.5235,47298.0
2024-10-08 14:30:00,46.96,47.11,46.95,47.06,95163.0,46.5037,46.6523,46.4938,46.6027,95163.0
2024-10-08 15:00:00,47.05,47.11,46.92,46.99,71788.0,46.5928,46.6523,46.4641,46.5334,71788.0
2024-10-08 15:30:00,47.0,47.53,47.0,47.49,164120.0,46.5433,47.0682,46.5433,47.0286,164120.0
2024-10-09 09:30:00,46.5,46.5,45.52,46.11,306254.0,46.0482,46.0482,45.0777,45.662,306254.0
2024-10-09 10:00:00,46.11,46.15,45.57,45.77,158428.0,45.662,45.7016,45.1272,45.3253,158428.0
2024-10-09 10:30:00,45.78,46.04,45.51,45.98,134520.0,45.3352,45.5927,45.0678,45.5332,134520.0
2024-10-09 11:00:00,45.99,46.48,45.96,46.39,131312.0,45.5431,46.0284,45.5134,45.9393,131312.0
2024-10-09 11:30:00,46.38,46.52,46.21,46.34,93302.0,45.9294,46.068,45.761,45.8897,93302.0
2024-10-09 12:00:00,46.35,46.37,46.17,46.2,36104.0,45.8996,45.9194,45.7214,45.7511,36104.0
2024-10-09 12:30:00,46.19,46.25,46.04,46.15,26656.0,45.7412,45.8006,45.5927,45.7016,26656.0
2024-10-09 13:00:00,46.12,46.19,45.99,46.05,47219.0,45.6719,45.7412,45.5431,45.6026,47219.0
2024-10-09 13:30:00,46.09,46.42,46.08,46.39,17873.0,45.6422,45.969,45.6323,45.9393,17873.0
2024-10-09 14:00:00,46.38,46.5,46.22,46.48,98563.0,45.9294,46.0482,45.7709,46.0284,98563.0
2024-10-09 14:30:00,46.46,46.58,46.38,46.41,68277.0,46.0086,46.1274,45.9294,45.9591,68277.0
2024-10-09 15:00:00,46.42,46.69,46.41,46.66,65144.0,45.969,46.2363,45.9591,46.2066,65144.0
2024-10-09 15:30:00,46.66,46.97,46.54,46.86,128586.0,46.2066,46.5136,46.0878,46.4047,128586.0
2024-10-10 09:30:00,47.5,48.36,46.95,48.34,396895.0,47.0385,47.8901,46.4938,47.8703,396895.0
2024-10-10 10:00:00,48.4,48.73,47.96,48.21,261430.0,47.9297,48.2565,47.494,47.7416,261430.0
2024-10-10 10:30:00,48.22,48.27,47.91,48.1,90909.0,47.7515,47.801,47.4445,47.6326,90909.0
2024-10-10 11:00:00,48.12,48.3,47.91,48.07,102710.0,47.6524,47.8307,47.4445,47.6029,102710.0
2024-10-10 11:30:00,48.05,48.32,47.79,48.3,75434.0,47.5831,47.8505,47.3257,47.8307,75434.0
2024-10-10 12:00:00,48.31,48.81,48.31,48.81,133124.0,47.8406,48.3357,47.8406,48.3357,133124.0
2024-10-10 12:30:00,48.81,48.82,48.36,48.47,83858.0,48.3357,48.3456,47.8901,47.999,83858.0
2024-10-10 13:00:00,48.44,48.86,48.35,48.85,67573.0,47.9693,48.3853,47.8802,48.3754,67573.0
2024-10-10 13:30:00,48.86,49.19,48.84,49.16,90145.0,48.3853,48.712,48.3654,48.6823,90145.0
2024-10-10 14:00:00,49.16,49.52,49.11,49.43,116946.0,48.6823,49.0388,48.6328,48.9497,116946.0
2024-10-10 14:30:00,49.42,49.52,49.28,49.32,62939.0,48.9398,49.0388,48.8012,48.8408,62939.0
2024-10-10 15:00:00,49.33,49.62,49.32,49.44,97823.0,48.8507,49.1379,48.8408,48.9596,97823.0
2024-10-10 15:30:00,49.43,49.64,49.41,49.56,248593.0,48.9497,49.1577,48.9299,49.0785,248593.0
2024-10-11 09:30:00,50.21,51.04,49.9,50.34,393475.0,49.7221,50.5441,49.4151,49.8509,393475.0
2024-10-11 10:00:00,50.41,50.79,50.25,50.45,89115.0,49.9202,50.2965,49.7617,49.9598,89115.0
2024-10-11 10:30:00,50.51,50.51,50.17,50.31,112970.0,50.0192,50.0192,49.6825,49.8212,112970.0
2024-10-11 11:00:00,50.34,50.61,50.32,50.56,80246.0,49.8509,50.1183,49.8311,50.0687,80246.0
2024-10-11 11:30:00,50.55,50.56,50.24,50.36,28635.0,50.0588,50.0687,49.7518,49.8707,28635.0
2024-10-11 12:00:00,50.36,50.54,50.33,50.5,34026.0,49.8707,50.0489,49.841,50.0093,34026.0
2024-10-11 12:30:00,50.48,50.51,50.16,50.32,42626.0,49.9895,50.0192,49.6726,49.8311,42626.0
2024-10-11 13:00:00,50.32,50.32,50.04,50.21,28377.0,49.8311,49.8311,49.5538,49.7221,28377.0
2024-10-11 13:30:00,50.25,50.39,50.1,50.35,36535.0,49.7617,49.9004,49.6132,49.8608,36535.0
2024-10-11 14:00:00,50.3,50.33,50.01,50.02,35214.0,49.8113,49.841,49.5241,49.534,35214.0
2024-10-11 14:30:00,50.04,50.34,49.94,50.23,34537.0,49.5538,49.8509,49.4548,49.7419,34537.0
2024-10-11 15:00:00,50.24,50.27,50.04,50.16,70392.0,49.7518,49.7816,49.5538,49.6726,70392.0
2024-10-11 15:30:00,50.17,50.17,49.94,50.04,135468.0,49.6825,49.6825,49.4548,49.5538,135468.0
2024-10-14 09:30:00,49.7,50.66,49.17,50.18,169836.0,49.2171,50.1678,48.6922,49.6924,169836.0
2024-10-14 10:00:00,50.14,50.21,49.14,49.23,168524.0,49.6528,49.7221,48.6625,48.7517,168524.0
2024-10-14 10:30:00,49.21,49.39,49.11,49.35,89584.0,48.7319,48.9101,48.6328,48.8705,89584.0
2024-10-14 11:00:00,49.35,49.58,49.32,49.34,47097.0,48.8705,49.0983,48.8408,48.8606,47097.0
2024-10-14 11:30:00,49.34,49.56,49.31,49.51,22122.0,48.8606,49.0785,48.8309,49.0289,22122.0
2024-10-14 12:00:00,49.52,49.56,49.38,49.4,25093.0,49.0388,49.0785,48.9002,48.92,25093.0
2024-10-14 12:30:00,49.46,49.65,49.46,49.6,30269.0,48.9794,49.1676,48.9794,49.1181,30269.0
2024-10-14 13:00:00,49.57,49.66,49.54,49.61,13507.0,49.0884,49.1775,49.0586,49.128,13507.0
2024-10-14 13:30:00,49.61,49.69,49.6,49.66,11031.0,49.128,49.2072,49.1181,49.1775,11031.0
2024-10-14 14:00:00,49.64,49.75,49.59,49.71,20311.0,49.1577,49.2666,49.1082,49.227,20311.0
2024-10-14 14:30:00,49.73,49.84,49.69,49.76,27416.0,49.2468,49.3557,49.2072,49.2765,27416.0
2024-10-14 15:00:00,49.75,50.03,49.6,49.96,66192.0,49.2666,49.5439,49.1181,49.4746,66192.0
2024-10-14 15:30:00,49.91,50.31,49.9,50.28,123680.0,49.4251,49.8212,49.4151,49.7915,123680.0
2024-10-15 09:30:00,50.27,50.54,49.8,49.87,145129.0,49.7816,50.0489,49.3161,49.3854,145129.0
2024-10-15 10:00:00,49.85,51.4,49.8,50.87,173746.0,49.3656,50.9006,49.3161,50.3757,173746.0
2024-10-15 10:30:00,50.81,51.2,50.4,50.79,141726.0,50.3163,50.7025,49.9103,50.2965,141726.0
2024-10-15 11:00:00,50.83,50.93,50.55,50.88,78271.0,50.3361,50.4351,50.0588,50.3856,78271.0
2024-10-15 11:30:00,50.94,51.1,50.7,50.84,40280.0,50.445,50.6035,50.2074,50.346,40280.0
2024-10-15 12:00:00,50.88,51.25,50.84,51.14,61183.0,50.3856,50.752,50.346,50.6431,61183.0
2024-10-15 12:30:00,51.14,51.3,51.03,51.23,39872.0,50.6431,50.8015,50.5342,50.7322,39872.0
2024-10-15 13:00:00,51.25,51.29,50.95,51.17,51566.0,50.752,50.7916,50.4549,50.6728,51566.0
2024-10-15 13:30:00,51.14,51.23,51.05,51.09,32084.0,50.6431,50.7322,50.554,50.5936,32084.0
2024-10-15 14:00:00,51.09,51.32,51.07,51.18,34628.0,50.5936,50.8214,50.5738,50.6827,34628.0
2024-10-15 14:30:00,51.21,51.46,51.21,51.26,41987.0,50.7124,50.96,50.7124,50.7619,41987.0
2024-10-15 15:00:00,51.28,51.41,51.15,51.36,73257.0,50.7817,50.9105,50.653,50.861,73257.0
2024-10-15 15:30:00,51.36,51.57,51.15,51.5,137432.0,50.861,51.0689,50.653,50.9996,137432.0
2024-10-16 09:30:00,52.7,54.23,52.64,52.99,477261.0,52.1879,53.7031,52.1285,52.4751,477261.0
2024-10-16 10:00:00,52.97,53.48,52.83,52.97,189064.0,52.4553,52.9604,52.3167,52.4553,189064.0
2024-10-16 10:30:00,52.98,53.21,52.51,52.65,150975.0,52.4652,52.693,51.9998,52.1384,150975.0
2024-10-16 11:00:00,52.62,52.8,52.12,52.73,147781.0,52.1087,52.287,51.6136,52.2177,147781.0
2024-10-16 11:30:00,52.71,52.85,52.34,52.48,79160.0,52.1978,52.3365,51.8314,51.9701,79160.0
2024-10-16 12:00:00,52.43,52.68,52.31,52.49,51719.0,51.9206,52.1681,51.8017,51.98,51719.0
2024-10-16 12:30:00,52.47,52.8,52.43,52.8,34771.0,51.9602,52.287,51.9206,52.287,34771.0
2024-10-16 13:00:00,52.82,53.12,52.77,53.06,149491.0,52.3068,52.6039,52.2573,52.5444,149491.0
2024-10-16 13:30:00,53.1,53.46,53.06,53.42,46300.0,52.5841,52.9406,52.5444,52.9009,46300.0
2024-10-16 14:00:00,53.38,53.52,53.28,53.38,77164.0,52.8613,53.0,52.7623,52.8613,77164.0
2024-10-16 14:30:00,53.36,53.42,53.13,53.13,40211.0,52.8415,52.9009,52.6138,52.6138,40211.0
2024-10-16 15:00:00,53.14,53.18,52.87,52.92,113792.0,52.6237,52.6633,52.3563,52.4058,113792.0
2024-10-16 15:30:00,52.91,52.94,52.37,52.41,266794.0,52.3959,52.4256,51.8612,51.9008,266794.0
2024-10-17 09:30:00,53.29,54.02,52.83,53.79,290608.0,52.7722,53.4951,52.3167,53.2674,290608.0
2024-10-17 10:00:00,53.8,54.03,53.3,53.79,98292.0,53.2773,53.505,52.7821,53.2674,98292.0
2024-10-17 10:30:00,53.75,54.65,53.73,54.53,172581.0,53.2277,54.119,53.2079,54.0002,172581.0
2024-10-17 11:00:00,54.6,54.6,53.98,54.47,142277.0,54.0695,54.0695,53.4555,53.9407,142277.0
2024-10-17 11:30:00,54.43,54.64,54.36,54.48,97294.0,53.9011,54.1091,53.8318,53.9506,97294.0
2024-10-17 12:00:00,54.47,54.47,54.13,54.17,56633.0,53.9407,53.9407,53.604,53.6437,56633.0
2024-10-17 12:30:00,54.1,54.38,53.87,54.3,248551.0,53.5743,53.8516,53.3466,53.7724,248551.0
2024-10-17 13:00:00,54.29,54.42,54.19,54.3,71711.0,53.7625,53.8912,53.6635,53.7724,71711.0
2024-10-17 13:30:00,54.3,54.35,54.18,54.3,17957.0,53.7724,53.8219,53.6536,53.7724,17957.0
2024-10-17 14:00:00,54.31,54.31,54.11,54.12,22168.0,53.7823,53.7823,53.5842,53.5941,22168.0
2024-10-17 14:30:00,54.11,54.11,53.77,53.87,67848.0,53.5842,53.5842,53.2475,53.3466,67848.0
2024-10-17 15:00:00,53.79,53.96,53.7,53.82,35576.0,53.2674,53.4357,53.1782,53.2971,35576.0
2024-10-17 15:30:00,53.82,53.82,53.57,53.7,106380.0,53.2971,53.2971,53.0495,53.1782,106380.0
2024-10-18 09:30:00,54.88,56.14,54.5,55.78,454008.0,54.3468,55.5945,53.9705,55.238,454008.0
2024-10-18 10:00:00,55.8,56.14,55.6,55.93,222034.0,55.2578,55.5945,55.0598,55.3866,222034.0
2024-10-18 10:30:00,55.94,56.62,55.86,56.55,119023.0,55.3965,56.0699,55.3172,56.0005,119023.0
2024-10-18 11:00:00,56.59,57.45,56.49,57.35,169747.0,56.0401,56.8918,55.9411,56.7928,169747.0
2024-10-18 11:30:00,57.35,57.47,57.12,57.31,158017.0,56.7928,56.9116,56.565,56.7532,158017.0
2024-10-18 12:00:00,57.3,57.82,57.3,57.75,126101.0,56.7432,57.2582,56.7432,57.1889,126101.0
2024-10-18 12:30:00,57.76,58.02,57.56,57.98,131687.0,57.1988,57.4563,57.0007,57.4166,131687.0
2024-10-18 13:00:00,57.99,58.28,57.74,57.8,129036.0,57.4265,57.7137,57.179,57.2384,129036.0
2024-10-18 13:30:00,57.79,57.92,57.67,57.83,67672.0,57.2285,57.3572,57.1097,57.2681,67672.0
2024-10-18 14:00:00,57.83,58.06,57.8,57.91,104896.0,57.2681,57.4959,57.2384,57.3473,104896.0
2024-10-18 14:30:00,57.93,58.26,57.87,58.09,52317.0,57.3671,57.6939,57.3077,57.5256,52317.0
2024-10-18 15:00:00,58.11,58.24,57.92,58.23,91711.0,57.5454,57.6741,57.3572,57.6642,91711.0
2024-10-18 15:30:00,58.24,58.28,57.67,57.84,157186.0,57.6741,57.7137,57.1097,57.278,157186.0
2024-10-21 09:30:00,59.53,60.19,59.12,59.87,421122.0,58.9516,59.6052,58.5456,59.2883,421122.0
2024-10-21 10:00:00,59.55,60.09,59.02,59.15,251190.0,58.9714,59.5061,58.4465,58.5753,251190.0
2024-10-21 10:30:00,59.13,59.32,58.41,58.67,200941.0,58.5555,58.7436,57.8425,58.0999,200941.0
2024-10-21 11:00:00,58.67,58.8,58.0,58.33,165152.0,58.0999,58.2287,57.4364,57.7632,165152.0
2024-10-21 11:30:00,58.32,58.62,58.31,58.46,73700.0,57.7533,58.0504,57.7434,57.892,73700.0
2024-10-21 12:00:00,58.46,58.66,58.26,58.46,60507.0,57.892,58.09,57.6939,57.892,60507.0
2024-10-21 12:30:00,58.46,58.66,58.39,58.59,47938.0,57.892,58.09,57.8227,58.0207,47938.0
2024-10-21 13:00:00,58.59,58.87,58.53,58.7,61177.0,58.0207,58.298,57.9613,58.1296,61177.0
2024-10-21 13:30:00,58.71,58.72,58.36,58.42,53240.0,58.1395,58.1495,57.7929,57.8524,53240.0
2024-10-21 14:00:00,58.36,58.38,58.0,58.19,53581.0,57.7929,57.8128,57.4364,57.6246,53581.0
2024-10-21 14:30:00,58.21,58.22,57.77,57.84,45667.0,57.6444,57.6543,57.2087,57.278,45667.0
2024-10-21 15:00:00,57.88,57.94,57.7,57.91,49518.0,57.3176,57.377,57.1394,57.3473,49518.0
2024-10-21 15:30:00,57.96,58.25,57.89,58.2,222938.0,57.3968,57.684,57.3275,57.6345,222938.0
2024-10-22 09:30:00,59.23,60.12,59.07,59.51,358011.0,58.6545,59.5358,58.4961,58.9318,358011.0
2024-10-22 10:00:00,59.46,59.83,59.08,59.43,124611.0,58.8823,59.2487,58.506,58.8526,124611.0
2024-10-22 10:30:00,59.52,60.03,59.37,59.92,70222.0,58.9417,59.4467,58.7931,59.3378,70222.0
2024-10-22 11:00:00,59.93,60.16,59.76,59.91,79956.0,59.3477,59.5755,59.1793,59.3279,79956.0
2024-10-22 11:30:00,59.84,60.06,59.64,59.67,49194.0,59.2586,59.4764,59.0605,59.0902,49194.0
2024-10-22 12:00:00,59.7,60.2,59.67,60.19,74275.0,59.1199,59.6151,59.0902,59.6052,74275.0
2024-10-22 12:30:00,60.21,60.59,60.17,60.55,83297.0,59.625,60.0013,59.5854,59.9617,83297.0
2024-10-22 13:00:00,60.54,60.74,60.36,60.37,55130.0,59.9518,60.1498,59.7735,59.7834,55130.0
2024-10-22 13:30:00,60.37,60.58,60.31,60.38,25354.0,59.7834,59.9914,59.724,59.7933,25354.0
2024-10-22 14:00:00,60.31,60.44,60.18,60.25,34294.0,59.724,59.8527,59.5953,59.6646,34294.0
2024-10-22 14:30:00,60.21,60.26,59.94,59.94,109419.0,59.625,59.6745,59.3576,59.3576,109419.0
2024-10-22 15:00:00,59.92,60.3,59.82,60.29,69643.0,59.3378,59.7141,59.2388,59.7042,69643.0
2024-10-22 15:30:00,60.3,60.43,60.17,60.36,103456.0,59.7141,59.8428,59.5854,59.7735,103456.0
2024-10-23 09:30:00,59.02,59.58,57.85,59.0,275365.0,58.4465,59.0011,57.2879,58.4267,275365.0
2024-10-23 10:00:00,59.05,59.25,58.08,58.36,149640.0,58.4762,58.6743,57.5157,57.7929,149640.0
2024-10-23 10:30:00,58.3,58.53,57.89,58.1,137876.0,57.7335,57.9613,57.3275,57.5355,137876.0
2024-10-23 11:00:00,58.16,58.28,57.51,57.69,111543.0,57.5949,57.7137,56.9512,57.1295,111543.0
2024-10-23 11:30:00,57.69,58.11,57.62,58.05,53182.0,57.1295,57.5454,57.0601,57.486,53182.0
2024-10-23 12:00:00,57.99,58.06,57.84,57.85,51633.0,57.4265,57.4959,57.278,57.2879,51633.0
2024-10-23 12:30:00,57.82,58.22,57.79,58.05,46353.0,57.2582,57.6543,57.2285,57.486,46353.0
2024-10-23 13:00:00,57.96,58.0,57.55,57.75,53523.0,57.3968,57.4364,56.9908,57.1889,53523.0
2024-10-23 13:30:00,57.76,57.78,57.51,57.55,32220.0,57.1988,57.2186,56.9512,56.9908,32220.0
2024-10-23 14:00:00,57.55,57.56,57.19,57.26,52859.0,56.9908,57.0007,56.6343,56.7036,52859.0
2024-10-23 14:30:00,57.26,57.64,57.26,57.52,48307.0,56.7036,57.0799,56.7036,56.9611,48307.0
2024-10-23 15:00:00,57.51,57.61,57.37,57.57,36116.0,56.9512,57.0502,56.8126,57.0106,36116.0
2024-10-23 15:30:00,57.55,58.17,57.54,58.13,133240.0,56.9908,57.6048,56.9809,57.5652,133240.0
2024-10-24 09:30:00,58.82,59.0,56.36,56.83,331954.0,58.2485,58.4267,55.8124,56.2778,331954.0
2024-10-24 10:00:00,56.84,56.91,55.45,55.46,177484.0,56.2877,56.357,54.9112,54.9211,177484.0
2024-10-24 10:30:00,55.48,55.75,55.05,55.53,188489.0,54.9409,55.2083,54.5151,54.9904,188489.0
2024-10-24 11:00:00,55.52,55.6,55.05,55.06,89762.0,54.9805,55.0598,54.5151,54.525,89762.0
2024-10-24 11:30:00,55.07,55.07,53.99,54.19,324081.0,54.5349,54.5349,53.4654,53.6635,324081.0
2024-10-24 12:00:00,54.16,54.26,53.15,53.47,174180.0,53.6338,53.7328,52.6336,52.9505,174180.0
2024-10-24 12:30:00,53.46,54.3,53.35,54.01,127486.0,52.9406,53.7724,52.8316,53.4852,127486.0
2024-10-24 13:00:00,53.99,54.3,53.9,54.15,105659.0,53.4654,53.7724,53.3763,53.6239,105659.0
2024-10-24 13:30:00,54.13,54.3,53.86,54.3,59677.0,53.604,53.7724,53.3367,53.7724,59677.0
2024-10-24 14:00:00,54.31,54.9,54.25,54.76,71216.0,53.7823,54.3666,53.7229,54.2279,71216.0
2024-10-24 14:30:00,54.77,54.81,54.5,54.63,52625.0,54.2378,54.2774,53.9705,54.0992,52625.0
2024-10-24 15:00:00,54.59,54.8,54.35,54.64,63705.0,54.0596,54.2675,53.8219,54.1091,63705.0
2024-10-24 15:30:00,54.56,55.12,54.54,55.02,123657.0,54.0299,54.5844,54.0101,54.4854,123657.0
2024-10-25 09:30:00,54.43,54.46,53.28,53.9,394811.0,53.9011,53.9308,52.7623,53.3763,394811.0
2024-10-25 10:00:00,53.91,54.66,53.91,54.27,127234.0,53.3862,54.1289,53.3862,53.7427,127234.0
2024-10-25 10:30:00,54.32,54.82,54.04,54.51,98386.0,53.7922,54.2873,53.5149,53.9804,98386.0
2024-10-25 11:00:00,54.62,55.13,54.45,54.85,85886.0,54.0893,54.5943,53.9209,54.3171,85886.0
2024-10-25 11:30:00,54.86,54.89,54.09,54.12,46076.0,54.327,54.3567,53.5644,53.5941,46076.0
2024-10-25 12:00:00,54.07,54.38,54.03,54.29,46929.0,53.5446,53.8516,53.505,53.7625,46929.0
2024-10-25 12:30:00,54.26,54.32,53.99,54.19,36755.0,53.7328,53.7922,53.4654,53.6635,36755.0
2024-10-25 13:00:00,54.18,54.23,53.92,53.97,35349.0,53.6536,53.7031,53.3961,53.4456,35349.0
2024-10-25 13:30:00,53.96,54.06,53.87,53.88,45658.0,53.4357,53.5347,53.3466,53.3565,45658.0
2024-10-25 14:00:00,53.89,53.89,53.15,53.74,105695.0,53.3664,53.3664,52.6336,53.2178,105695.0
2024-10-25 14:30:00,53.68,53.84,53.53,53.72,27124.0,53.1584,53.3169,53.0099,53.198,27124.0
2024-10-25 15:00:00,53.66,53.66,53.31,53.58,32872.0,53.1386,53.1386,52.792,53.0594,32872.0
2024-10-25 15:30:00,53.54,53.99,53.5,53.56,79838.0,53.0198,53.4654,52.9802,53.0396,79838.0
2024-10-28 09:30:00,53.03,53.56,52.75,53.33,179940.0,52.5147,53.0396,52.2375,52.8118,179940.0
2024-10-28 10:00:00,53.33,53.46,52.92,53.12,110743.0,52.8118,52.9406,52.4058,52.6039,110743.0
2024-10-28 10:30:00,53.14,53.73,52.98,53.38,96006.0,52.6237,53.2079,52.4652,52.8613,96006.0
2024-10-28 11:00:00,53.45,53.69,53.25,53.64,61479.0,52.9307,53.1683,52.7326,53.1188,61479.0
2024-10-28 11:30:00,53.62,53.68,53.29,53.29,34667.0,53.099,53.1584,52.7722,52.7722,34667.0
2024-10-28 12:00:00,53.33,53.66,53.25,53.66,36056.0,52.8118,53.1386,52.7326,53.1386,36056.0
2024-10-28 12:30:00,53.65,53.72,53.32,53.35,21798.0,53.1287,53.198,52.8019,52.8316,21798.0
2024-10-28 13:00:00,53.34,53.38,53.11,53.27,29581.0,52.8217,52.8613,52.594,52.7524,29581.0
2024-10-28 13:30:00,53.34,53.35,53.03,53.1,58648.0,52.8217,52.8316,52.5147,52.5841,58648.0
2024-10-28 14:00:00,53.05,53.09,52.9,53.02,78422.0,52.5345,52.5742,52.386,52.5048,78422.0
2024-10-28 14:30:00,53.06,53.27,53.03,53.13,19626.0,52.5444,52.7524,52.5147,52.6138,19626.0
2024-10-28 15:00:00,53.08,53.26,52.96,53.21,46742.0,52.5643,52.7425,52.4454,52.693,46742.0
2024-10-28 15:30:00,53.21,53.22,52.91,53.05,130356.0,52.693,52.7029,52.3959,52.5345,130356.0
2024-10-29 09:30:00,53.8,54.41,53.38,54.19,321471.0,53.2773,53.8813,52.8613,53.6635,321471.0
2024-10-29 10:00:00,54.23,55.02,54.21,54.64,198697.0,53.7031,54.4854,53.6833,54.1091,198697.0
2024-10-29 10:30:00,54.62,54.8,54.0,54.23,116109.0,54.0893,54.2675,53.4753,53.7031,116109.0
2024-10-29 11:00:00,54.27,54.43,53.53,53.58,103097.0,53.7427,53.9011,53.0099,53.0594,103097.0
2024-10-29 11:30:00,53.57,53.95,53.49,53.85,66885.0,53.0495,53.4258,52.9703,53.3268,66885.0
2024-10-29 12:00:00,53.85,54.04,53.85,53.89,99043.0,53.3268,53.5149,53.3268,53.3664,99043.0
2024-10-29 12:30:00,53.85,54.06,53.67,54.06,71509.0,53.3268,53.5347,53.1485,53.5347,71509.0
2024-10-29 13:00:00,54.18,54.64,54.18,54.24,72467.0,53.6536,54.1091,53.6536,53.713,72467.0
2024-10-29 13:30:00,54.26,54.32,54.09,54.3,34225.0,53.7328,53.7922,53.5644,53.7724,34225.0
2024-10-29 14:00:00,54.28,54.65,54.19,54.65,45572.0,53.7526,54.119,53.6635,54.119,45572.0
2024-10-29 14:30:00,54.66,54.8,54.58,54.76,55807.0,54.1289,54.2675,54.0497,54.2279,55807.0
2024-10-29 15:00:00,54.8,54.85,54.65,54.73,69476.0,54.2675,54.3171,54.119,54.1982,69476.0
2024-10-29 15:30:00,54.71,54.84,54.59,54.67,184035.0,54.1784,54.3072,54.0596,54.1388,184035.0
2024-10-30 09:30:00,54.62,54.8,52.16,53.0,395540.0,54.0893,54.2675,51.6532,52.485,395540.0
2024-10-30 10:00:00,52.99,53.4,52.82,53.04,107171.0,52.4751,52.8811,52.3068,52.5246,107171.0
2024-10-30 10:30:00,53.0,53.24,52.51,52.69,123912.0,52.485,52.7227,51.9998,52.178,123912.0
2024-10-30 11:00:00,52.69,53.01,52.28,53.01,98333.0,52.178,52.4949,51.772,52.4949,98333.0
2024-10-30 11:30:00,52.98,53.2,52.98,53.08,55039.0,52.4652,52.6831,52.4652,52.5643,55039.0
2024-10-30 12:00:00,53.11,53.32,52.81,52.82,41514.0,52.594,52.8019,52.2969,52.3068,41514.0
2024-10-30 12:30:00,52.84,53.04,52.66,53.04,31928.0,52.3266,52.5246,52.1483,52.5246,31928.0
2024-10-30 13:00:00,53.03,53.28,52.95,53.22,25582.0,52.5147,52.7623,52.4355,52.7029,25582.0
2024-10-30 13:30:00,53.23,53.31,53.06,53.3,56435.0,52.7128,52.792,52.5444,52.7821,56435.0
2024-10-30 14:00:00,53.32,53.6,53.32,53.46,41784.0,52.8019,53.0792,52.8019,52.9406,41784.0
2024-10-30 14:30:00,53.45,53.6,53.38,53.43,15756.0,52.9307,53.0792,52.8613,52.9109,15756.0
2024-10-30 15:00:00,53.41,53.61,53.34,53.39,63386.0,52.891,53.0891,52.8217,52.8712,63386.0
2024-10-30 15:30:00,53.4,53.44,53.19,53.38,115190.0,52.8811,52.9208,52.6732,52.8613,115190.0
2024-10-31 09:30:00,51.54,51.73,50.22,50.38,516508.0,51.0392,51.2274,49.732,49.8905,516508.0
2024-10-31 10:00:00,50.3,50.85,49.97,50.19,191996.0,49.8113,50.3559,49.4845,49.7023,191996.0
2024-10-31 10:30:00,50.23,50.3,49.25,49.33,415178.0,49.7419,49.8113,48.7715,48.8507,415178.0
2024-10-31 11:00:00,49.32,49.65,49.17,49.54,176594.0,48.8408,49.1676,48.6922,49.0586,176594.0
2024-10-31 11:30:00,49.53,49.65,49.25,49.65,82547.0,49.0487,49.1676,48.7715,49.1676,82547.0
2024-10-31 12:00:00,49.67,50.0,49.51,50.0,88073.0,49.1874,49.5142,49.0289,49.5142,88073.0
2024-10-31 12:30:00,50.02,50.26,49.87,50.18,91001.0,49.534,49.7717,49.3854,49.6924,91001.0
2024-10-31 13:00:00,50.17,50.34,50.13,50.21,37585.0,49.6825,49.8509,49.6429,49.7221,37585.0
2024-10-31 13:30:00,50.21,50.38,50.01,50.23,63318.0,49.7221,49.8905,49.5241,49.7419,63318.0
2024-10-31 14:00:00,50.23,50.29,50.14,50.23,53435.0,49.7419,49.8014,49.6528,49.7419,53435.0
2024-10-31 14:30:00,50.24,50.85,50.18,50.83,187245.0,49.7518,50.3559,49.6924,50.3361,187245.0
2024-10-31 15:00:00,50.85,50.95,50.66,50.74,58590.0,50.3559,50.4549,50.1678,50.247,58590.0
2024-10-31 15:30:00,50.75,50.75,50.33,50.37,230611.0,50.2569,50.2569,49.841,49.8806,230611.0
2024-11-01 09:30:00,50.76,51.53,50.65,50.75,360359.0,50.2668,51.0293,50.1579,50.2569,360359.0
2024-11-01 10:00:00,50.79,51.11,50.37,50.73,164674.0,50.2965,50.6134,49.8806,50.2371,164674.0
2024-11-01 10:30:00,50.77,50.83,50.09,50.78,97662.0,50.2767,50.3361,49.6033,50.2866,97662.0
2024-11-01 11:00:00,50.8,50.8,50.48,50.75,36600.0,50.3064,50.3064,49.9895,50.2569,36600.0
2024-11-01 11:30:00,50.77,50.78,50.2,50.37,132322.0,50.2767,50.2866,49.7122,49.8806,132322.0
2024-11-01 12:00:00,50.37,50.55,50.36,50.47,58941.0,49.8806,50.0588,49.8707,49.9796,58941.0
2024-11-01 12:30:00,50.47,50.47,50.06,50.17,57664.0,49.9796,49.9796,49.5736,49.6825,57664.0
2024-11-01 13:00:00,50.24,50.27,49.93,50.12,24634.0,49.7518,49.7816,49.4449,49.633,24634.0
2024-11-01 13:30:00,50.05,50.06,49.39,49.58,78677.0,49.5637,49.5736,48.9101,49.0983,78677.0
2024-11-01 14:00:00,49.6,49.72,49.45,49.7,53745.0,49.1181,49.2369,48.9695,49.2171,53745.0
2024-11-01 14:30:00,49.68,49.75,49.53,49.57,117947.0,49.1973,49.2666,49.0487,49.0884,117947.0
2024-11-01 15:00:00,49.57,49.83,49.48,49.59,31326.0,49.0884,49.3458,48.9992,49.1082,31326.0
2024-11-01 15:30:00,49.58,49.6,49.17,49.21,176037.0,49.0983,49.1181,48.6922,48.7319,176037.0
2024-11-04 09:30:00,50.19,50.22,48.78,49.86,425556.0,49.7023,49.732,48.306,49.3755,425556.0
2024-11-04 10:00:00,49.9,50.38,49.66,50.0,125417.0,49.4151,49.8905,49.1775,49.5142,125417.0
2024-11-04 10:30:00,50.0,50.13,49.77,49.82,70216.0,49.5142,49.6429,49.2864,49.3359,70216.0
2024-11-04 11:00:00,49.84,49.85,49.47,49.48,67674.0,49.3557,49.3656,48.9893,48.9992,67674.0
2024-11-04 11:30:00,49.47,49.47,48.82,48.98,77599.0,48.9893,48.9893,48.3456,48.5041,77599.0
2024-11-04 12:00:00,49.02,49.46,48.87,49.42,54559.0,48.5437,48.9794,48.3952,48.9398,54559.0
2024-11-04 12:30:00,49.42,49.67,49.4,49.61,68469.0,48.9398,49.1874,48.92,49.128,68469.0
2024-11-04 13:00:00,49.61,49.61,49.28,49.34,37338.0,49.128,49.128,48.8012,48.8606,37338.0
2024-11-04 13:30:00,49.3,49.5,49.3,49.34,22792.0,48.821,49.019,48.821,48.8606,22792.0
2024-11-04 14:00:00,49.35,49.48,49.18,49.25,10354.0,48.8705,48.9992,48.7021,48.7715,10354.0
2024-11-04 14:30:00,49.2,49.34,49.03,49.03,35108.0,48.722,48.8606,48.5536,48.5536,35108.0
2024-11-04 15:00:00,49.01,49.14,48.9,49.1,56080.0,48.5338,48.6625,48.4249,48.6229,56080.0
2024-11-04 15:30:00,49.11,49.32,48.91,49.28,134283.0,48.6328,48.8408,48.4348,48.8012,134283.0
2024-11-05 09:30:00,50.4,50.78,49.87,50.44,413722.0,49.9103,50.2866,49.3854,49.9499,413722.0
2024-11-05 10:00:00,50.38,50.4,49.35,49.35,245553.0,49.8905,49.9103,48.8705,48.8705,245553.0
2024-11-05 10:30:00,49.36,49.85,49.27,49.68,70356.0,48.8804,49.3656,48.7913,49.1973,70356.0
2024-11-05 11:00:00,49.68,49.85,49.45,49.5,27751.0,49.1973,49.3656,48.9695,49.019,27751.0
2024-11-05 11:30:00,49.52,49.68,49.16,49.54,106265.0,49.0388,49.1973,48.6823,49.0586,106265.0
2024-11-05 12:00:00,49.56,49.9,49.48,49.65,48118.0,49.0785,49.4151,48.9992,49.1676,48118.0
2024-11-05 12:30:00,49.68,49.83,49.66,49.73,65516.0,49.1973,49.3458,49.1775,49.2468,65516.0
2024-11-05 13:00:00,49.76,49.94,49.65,49.71,79054.0,49.2765,49.4548,49.1676,49.227,79054.0
2024-11-05 13:30:00,49.67,49.67,49.5,49.59,38699.0,49.1874,49.1874,49.019,49.1082,38699.0
2024-11-05 14:00:00,49.6,49.75,49.58,49.59,58849.0,49.1181,49.2666,49.0983,49.1082,58849.0
2024-11-05 14:30:00,49.55,49.69,49.54,49.59,37126.0,49.0686,49.2072,49.0586,49.1082,37126.0
2024-11-05 15:00:00,49.52,49.72,49.51,49.6,42900.0,49.0388,49.2369,49.0289,49.1181,42900.0
2024-11-05 15:30:00,49.59,49.79,49.33,49.77,167253.0,49.1082,49.3062,48.8507,49.2864,167253.0
2024-11-06 09:30:00,44.97,46.04,43.44,45.75,762205.0,44.5331,45.5927,43.0179,45.3055,762205.0
2024-11-06 10:00:00,45.8,46.58,45.44,46.58,339666.0,45.355,46.1274,44.9985,46.1274,339666.0
2024-11-06 10:30:00,46.56,46.96,46.07,46.57,96896.0,46.1076,46.5037,45.6224,46.1175,96896.0
2024-11-06 11:00:00,46.61,46.75,45.77,46.09,118184.0,46.1571,46.2958,45.3253,45.6422,118184.0
2024-11-06 11:30:00,46.08,46.36,45.95,46.02,83307.0,45.6323,45.9095,45.5035,45.5728,83307.0
2024-11-06 12:00:00,46.02,46.55,45.8,46.4,63269.0,45.5728,46.0977,45.355,45.9492,63269.0
2024-11-06 12:30:00,46.34,46.4,46.11,46.21,41977.0,45.8897,45.9492,45.662,45.761,41977.0
2024-11-06 13:00:00,46.2,46.78,46.2,46.63,46365.0,45.7511,46.3255,45.7511,46.1769,46365.0
2024-11-06 13:30:00,46.64,46.64,46.32,46.41,68835.0,46.1868,46.1868,45.8699,45.9591,68835.0
2024-11-06 14:00:00,46.41,46.67,46.4,46.42,93096.0,45.9591,46.2165,45.9492,45.969,93096.0
2024-11-06 14:30:00,46.39,46.57,46.26,46.28,33543.0,45.9393,46.1175,45.8105,45.8303,33543.0
2024-11-06 15:00:00,46.25,46.36,45.87,45.9,87343.0,45.8006,45.9095,45.4243,45.454,87343.0
2024-11-06 15:30:00,45.93,46.33,45.84,46.16,229141.0,45.4837,45.8798,45.3946,45.7115,229141.0
2024-11-07 09:30:00,47.41,47.5,46.35,46.75,383644.0,46.9493,47.0385,45.8996,46.2958,383644.0
2024-11-07 10:00:00,46.77,47.53,46.55,47.53,217998.0,46.3156,47.0682,46.0977,47.0682,217998.0
2024-11-07 10:30:00,47.49,47.6,47.06,47.55,104201.0,47.0286,47.1375,46.6027,47.088,104201.0
2024-11-07 11:00:00,47.53,47.67,46.79,46.93,135882.0,47.0682,47.2068,46.3354,46.474,135882.0
2024-11-07 11:30:00,46.92,47.36,46.84,47.08,67539.0,46.4641,46.8998,46.3849,46.6226,67539.0
2024-11-07 12:00:00,47.0,47.43,46.89,47.42,47937.0,46.5433,46.9691,46.4344,46.9592,47937.0
2024-11-07 12:30:00,47.44,47.78,47.38,47.72,63115.0,46.9791,47.3157,46.9196,47.2563,63115.0
2024-11-07 13:00:00,47.71,47.74,47.35,47.35,38773.0,47.2464,47.2761,46.8899,46.8899,38773.0
2024-11-07 13:30:00,47.38,47.45,47.13,47.24,34837.0,46.9196,46.989,46.6721,46.781,34837.0
2024-11-07 14:00:00,47.19,47.47,46.9,47.26,73193.0,46.7315,47.0088,46.4443,46.8008,73193.0
2024-11-07 14:30:00,47.32,47.6,46.98,47.56,53270.0,46.8602,47.1375,46.5235,47.0979,53270.0
2024-11-07 15:00:00,47.55,48.85,47.5,48.5,279209.0,47.088,48.3754,47.0385,48.0288,279209.0
2024-11-07 15:30:00,48.5,48.6,48.21,48.33,156731.0,48.0288,48.1278,47.7416,47.8604,156731.0
2024-11-08 09:30:00,47.5,47.75,46.57,46.72,423325.0,47.0385,47.286,46.1175,46.266,423325.0
2024-11-08 10:00:00,46.61,46.78,46.08,46.45,211533.0,46.1571,46.3255,45.6323,45.9987,211533.0
2024-11-08 10:30:00,46.38,47.14,46.38,46.55,122721.0,45.9294,46.682,45.9294,46.0977,122721.0
2024-11-08 11:00:00,46.54,46.58,46.2,46.5,103203.0,46.0878,46.1274,45.7511,46.0482,103203.0
2024-11-08 11:30:00,46.52,46.59,46.08,46.11,92646.0,46.068,46.1373,45.6323,45.662,92646.0
2024-11-08 12:00:00,46.13,46.65,46.13,46.39,118198.0,45.6818,46.1967,45.6818,45.9393,118198.0
2024-11-08 12:30:00,46.33,46.47,46.21,46.42,57510.0,45.8798,46.0185,45.761,45.969,57510.0
2024-11-08 13:00:00,46.43,46.51,46.18,46.2,68177.0,45.9789,46.0581,45.7313,45.7511,68177.0
2024-11-08 13:30:00,46.21,46.28,46.06,46.19,47290.0,45.761,45.8303,45.6125,45.7412,47290.0
2024-11-08 14:00:00,46.21,46.45,46.02,46.35,57359.0,45.761,45.9987,45.5728,45.8996,57359.0
2024-11-08 14:30:00,46.37,46.62,46.27,46.52,56329.0,45.9194,46.167,45.8204,46.068,56329.0
2024-11-08 15:00:00,46.51,46.65,46.48,46.62,106145.0,46.0581,46.1967,46.0284,46.167,106145.0
2024-11-08 15:30:00,46.62,47.01,46.48,46.96,214091.0,46.167,46.5532,46.0284,46.5037,214091.0
2024-11-11 09:30:00,42.71,43.86,42.25,42.31,642956.0,42.295,43.4338,41.8395,41.8989,642956.0
2024-11-11 10:00:00,42.39,42.61,41.66,41.87,439656.0,41.9781,42.196,41.2552,41.4632,439656.0
2024-11-11 10:30:00,41.84,41.85,41.08,41.14,334014.0,41.4335,41.4434,40.6808,40.7403,334014.0
2024-11-11 11:00:00,41.12,41.18,40.85,41.14,242435.0,40.7205,40.7799,40.4531,40.7403,242435.0
2024-11-11 11:30:00,41.15,41.27,41.04,41.19,139139.0,40.7502,40.869,40.6412,40.7898,139139.0
2024-11-11 12:00:00,41.21,41.31,40.68,40.73,171376.0,40.8096,40.9086,40.2847,40.3342,171376.0
2024-11-11 12:30:00,40.74,40.97,40.57,40.58,113745.0,40.3442,40.5719,40.1758,40.1857,113745.0
2024-11-11 13:00:00,40.58,40.62,40.16,40.34,197156.0,40.1857,40.2253,39.7698,39.948,197156.0
2024-11-11 13:30:00,40.35,40.87,40.3,40.83,105750.0,39.9579,40.4729,39.9084,40.4333,105750.0
2024-11-11 14:00:00,40.85,41.12,40.81,41.01,90393.0,40.4531,40.7205,40.4135,40.6115,90393.0
2024-11-11 14:30:00,41.0,41.56,41.0,41.54,129884.0,40.6016,41.1562,40.6016,41.1364,129884.0
2024-11-11 15:00:00,41.54,41.65,41.41,41.41,133363.0,41.1364,41.2453,41.0076,41.0076,133363.0
2024-11-11 15:30:00,41.41,41.81,41.27,41.4,374732.0,41.0076,41.4038,40.869,40.9977,374732.0
2024-11-12 09:30:00,40.29,40.77,40.15,40.29,487187.0,39.8985,40.3739,39.7599,39.8985,487187.0
2024-11-12 10:00:00,40.32,40.45,40.07,40.16,169608.0,39.9282,40.057,39.6807,39.7698,169608.0
2024-11-12 10:30:00,40.17,40.22,39.57,39.7,237910.0,39.7797,39.8292,39.1855,39.3143,237910.0
2024-11-12 11:00:00,39.71,39.83,39.51,39.67,149587.0,39.3242,39.443,39.1261,39.2845,149587.0
2024-11-12 11:30:00,39.65,39.8,39.4,39.47,175357.0,39.2647,39.4133,39.0172,39.0865,175357.0
2024-11-12 12:00:00,39.48,39.48,39.1,39.13,144488.0,39.0964,39.0964,38.7201,38.7498,144488.0
2024-11-12 12:30:00,39.12,39.37,39.09,39.14,61608.0,38.7399,38.9875,38.7102,38.7597,61608.0
2024-11-12 13:00:00,39.15,39.46,39.03,39.37,126987.0,38.7696,39.0766,38.6508,38.9875,126987.0
2024-11-12 13:30:00,39.41,39.47,39.15,39.43,58505.0,39.0271,39.0865,38.7696,39.0469,58505.0
2024-11-12 14:00:00,39.43,39.64,39.42,39.52,63248.0,39.0469,39.2548,39.037,39.136,63248.0
2024-11-12 14:30:00,39.51,39.76,39.45,39.64,67117.0,39.1261,39.3737,39.0667,39.2548,67117.0
2024-11-12 15:00:00,39.64,39.71,39.56,39.69,57248.0,39.2548,39.3242,39.1756,39.3044,57248.0
2024-11-12 15:30:00,39.69,40.12,39.69,40.11,250454.0,39.3044,39.7302,39.3044,39.7203,250454.0
2024-11-13 09:30:00,40.75,41.16,39.78,39.93,493036.0,40.3541,40.7601,39.3935,39.542,493036.0
2024-11-13 10:00:00,39.92,39.98,39.4,39.84,242189.0,39.5321,39.5915,39.0172,39.4529,242189.0
2024-11-13 10:30:00,39.87,40.01,39.58,40.0,135689.0,39.4826,39.6212,39.1954,39.6113,135689.0
2024-11-13 11:00:00,40.0,40.05,39.54,39.57,112139.0,39.6113,39.6609,39.1558,39.1855,112139.0
2024-11-13 11:30:00,39.57,39.64,39.18,39.22,162799.0,39.1855,39.2548,38.7993,38.8389,162799.0
2024-11-13 12:00:00,39.18,39.3,39.01,39.02,85442.0,38.7993,38.9181,38.631,38.6409,85442.0
2024-11-13 12:30:00,39.05,39.4,39.04,39.24,132907.0,38.6706,39.0172,38.6607,38.8587,132907.0
2024-11-13 13:00:00,39.26,39.29,38.96,39.0,74474.0,38.8785,38.9082,38.5814,38.6211,74474.0
2024-11-13 13:30:00,38.98,39.2,38.98,39.07,101384.0,38.6013,38.8191,38.6013,38.6904,101384.0
2024-11-13 14:00:00,39.08,39.34,38.89,39.26,131374.0,38.7003,38.9578,38.5121,38.8785,131374.0
2024-11-13 14:30:00,39.27,39.33,39.05,39.08,197082.0,38.8884,38.9479,38.6706,38.7003,197082.0
2024-11-13 15:00:00,39.05,39.1,38.88,38.94,129619.0,38.6706,38.7201,38.5022,38.5616,129619.0
2024-11-13 15:30:00,38.95,39.04,38.79,38.84,255035.0,38.5715,38.6607,38.4131,38.4626,255035.0
2024-11-14 09:30:00,38.27,38.86,37.98,38.52,429499.0,37.8982,38.4824,37.611,38.1457,429499.0
2024-11-14 10:00:00,38.55,39.37,38.44,39.29,255197.0,38.1754,38.9875,38.0665,38.9082,255197.0
2024-11-14 10:30:00,39.3,39.43,39.09,39.23,210341.0,38.9181,39.0469,38.7102,38.8488,210341.0
2024-11-14 11:00:00,39.22,39.45,39.12,39.39,204826.0,38.8389,39.0667,38.7399,39.0073,204826.0
2024-11-14 11:30:00,39.39,39.63,39.13,39.25,127088.0,39.0073,39.2449,38.7498,38.8686,127088.0
2024-11-14 12:00:00,39.27,39.32,39.03,39.04,84653.0,38.8884,38.9379,38.6508,38.6607,84653.0
2024-11-14 12:30:00,39.07,39.26,38.98,39.17,143382.0,38.6904,38.8785,38.6013,38.7894,143382.0
2024-11-14 13:00:00,39.21,39.28,39.05,39.05,93168.0,38.829,38.8983,38.6706,38.6706,93168.0
2024-11-14 13:30:00,39.04,39.36,39.04,39.15,51284.0,38.6607,38.9776,38.6607,38.7696,51284.0
2024-11-14 14:00:00,39.18,39.57,39.17,39.48,142298.0,38.7993,39.1855,38.7894,39.0964,142298.0
2024-11-14 14:30:00,39.47,39.65,39.44,39.51,100948.0,39.0865,39.2647,39.0568,39.1261,100948.0
2024-11-14 15:00:00,39.48,39.54,38.83,39.26,141798.0,39.0964,39.1558,38.4527,38.8785,141798.0
2024-11-14 15:30:00,39.26,39.31,38.82,39.12,326771.0,38.8785,38.928,38.4428,38.7399,326771.0
2024-11-15 09:30:00,39.4,39.91,39.19,39.65,427407.0,39.0172,39.5222,38.8092,39.2647,427407.0
2024-11-15 10:00:00,39.62,40.06,39.39,39.45,214149.0,39.235,39.6708,39.0073,39.0667,214149.0
2024-11-15 10:30:00,39.43,39.56,39.14,39.38,189357.0,39.0469,39.1756,38.7597,38.9974,189357.0
2024-11-15 11:00:00,39.38,39.51,39.04,39.08,74568.0,38.9974,39.1261,38.6607,38.7003,74568.0
2024-11-15 11:30:00,39.06,39.11,38.55,38.6,168879.0,38.6805,38.73,38.1754,38.2249,168879.0
2024-11-15 12:00:00,38.58,38.85,38.58,38.76,123135.0,38.2051,38.4725,38.2051,38.3834,123135.0
2024-11-15 12:30:00,38.73,38.81,38.66,38.71,40490.0,38.3537,38.4329,38.2844,38.3339,40490.0
2024-11-15 13:00:00,38.72,38.72,38.56,38.67,90057.0,38.3438,38.3438,38.1853,38.2943,90057.0
2024-11-15 13:30:00,38.66,38.69,38.45,38.54,99788.0,38.2844,38.3141,38.0764,38.1655,99788.0
2024-11-15 14:00:00,38.53,38.62,38.47,38.51,65626.0,38.1556,38.2448,38.0962,38.1358,65626.0
2024-11-15 14:30:00,38.51,38.54,38.38,38.52,101891.0,38.1358,38.1655,38.0071,38.1457,101891.0
2024-11-15 15:00:00,38.53,38.58,38.46,38.53,126952.0,38.1556,38.2051,38.0863,38.1556,126952.0
2024-11-15 15:30:00,38.54,38.66,38.45,38.63,298181.0,38.1655,38.2844,38.0764,38.2547,298181.0
2024-11-18 09:30:00,40.88,41.74,40.7,41.69,788590.0,40.4828,41.3344,40.3045,41.2849,788590.0
2024-11-18 10:00:00,41.72,42.09,41.52,42.0,426859.0,41.3146,41.681,41.1166,41.5919,426859.0
2024-11-18 10:30:00,42.03,42.18,41.84,42.16,218427.0,41.6216,41.7702,41.4335,41.7504,218427.0
2024-11-18 11:00:00,42.18,42.46,42.05,42.17,184849.0,41.7702,42.0474,41.6414,41.7603,184849.0
2024-11-18 11:30:00,42.17,42.24,42.04,42.23,95511.0,41.7603,41.8296,41.6315,41.8197,95511.0
2024-11-18 12:00:00,42.25,42.27,41.83,41.88,186407.0,41.8395,41.8593,41.4236,41.4731,186407.0
2024-11-18 12:30:00,41.87,41.93,41.76,41.81,85341.0,41.4632,41.5226,41.3542,41.4038,85341.0
2024-11-18 13:00:00,41.79,41.79,41.58,41.67,73902.0,41.384,41.384,41.176,41.2651,73902.0
2024-11-18 13:30:00,41.66,41.79,41.54,41.79,61991.0,41.2552,41.384,41.1364,41.384,61991.0
2024-11-18 14:00:00,41.78,41.78,41.54,41.57,121695.0,41.374,41.374,41.1364,41.1661,121695.0
2024-11-18 14:30:00,41.57,41.87,41.57,41.87,62252.0,41.1661,41.4632,41.1661,41.4632,62252.0
2024-11-18 15:00:00,41.87,42.0,41.78,41.92,81056.0,41.4632,41.5919,41.374,41.5127,81056.0
2024-11-18 15:30:00,41.93,41.98,41.75,41.94,223767.0,41.5226,41.5721,41.3443,41.5325,223767.0
2024-11-19 09:30:00,42.85,43.22,42.33,42.41,599382.0,42.4337,42.8001,41.9187,41.9979,599382.0
2024-11-19 10:00:00,42.43,42.79,42.34,42.66,224812.0,42.0177,42.3742,41.9286,42.2455,224812.0
2024-11-19 10:30:00,42.62,42.91,42.42,42.73,112661.0,42.2059,42.4931,42.0078,42.3148,112661.0
2024-11-19 11:00:00,42.73,43.06,42.55,42.85,170299.0,42.3148,42.6416,42.1366,42.4337,170299.0
2024-11-19 11:30:00,42.84,43.28,42.59,43.22,147318.0,42.4237,42.8595,42.1762,42.8001,147318.0
2024-11-19 12:00:00,43.21,43.51,43.18,43.51,153958.0,42.7902,43.0872,42.7604,43.0872,153958.0
2024-11-19 12:30:00,43.49,43.53,43.17,43.26,87390.0,43.0674,43.107,42.7505,42.8397,87390.0
2024-11-19 13:00:00,43.24,43.31,43.11,43.17,90661.0,42.8199,42.8892,42.6911,42.7505,90661.0
2024-11-19 13:30:00,43.17,43.47,43.16,43.45,40518.0,42.7505,43.0476,42.7406,43.0278,40518.0
2024-11-19 14:00:00,43.47,43.75,43.41,43.6,83306.0,43.0476,43.3249,42.9882,43.1764,83306.0
2024-11-19 14:30:00,43.57,43.63,43.48,43.53,53948.0,43.1467,43.2061,43.0575,43.107,53948.0
2024-11-19 15:00:00,43.54,43.66,43.53,43.57,81516.0,43.1169,43.2358,43.107,43.1467,81516.0
2024-11-19 15:30:00,43.57,43.94,43.48,43.87,173672.0,43.1467,43.5131,43.0575,43.4437,173672.0
2024-11-20 09:30:00,43.4,43.74,42.97,43.27,402534.0,42.9783,43.315,42.5525,42.8496,402534.0
2024-11-20 10:00:00,43.26,43.56,43.09,43.2,144525.0,42.8397,43.1368,42.6713,42.7802,144525.0
2024-11-20 10:30:00,43.22,43.54,43.12,43.52,138714.0,42.8001,43.1169,42.701,43.0971,138714.0
2024-11-20 11:00:00,43.53,43.53,43.0,43.24,226462.0,43.107,43.107,42.5822,42.8199,226462.0
2024-11-20 11:30:00,43.24,43.5,43.15,43.47,48070.0,42.8199,43.0773,42.7307,43.0476,48070.0
2024-11-20 12:00:00,43.47,43.7,43.36,43.44,92407.0,43.0476,43.2754,42.9387,43.0179,92407.0
2024-11-20 12:30:00,43.44,43.66,43.42,43.59,63605.0,43.0179,43.2358,42.9981,43.1665,63605.0
2024-11-20 13:00:00,43.59,43.64,43.18,43.31,61028.0,43.1665,43.216,42.7604,42.8892,61028.0
2024-11-20 13:30:00,43.32,43.46,43.25,43.37,43347.0,42.8991,43.0377,42.8298,42.9486,43347.0
2024-11-20 14:00:00,43.35,43.52,43.22,43.31,84918.0,42.9288,43.0971,42.8001,42.8892,84918.0
2024-11-20 14:30:00,43.3,43.58,43.29,43.32,106506.0,42.8793,43.1566,42.8694,42.8991,106506.0
2024-11-20 15:00:00,43.3,43.38,43.17,43.19,135796.0,42.8793,42.9585,42.7505,42.7703,135796.0
2024-11-20 15:30:00,43.19,43.49,43.19,43.44,176677.0,42.7703,43.0674,42.7703,43.0179,176677.0
2024-11-21 09:30:00,44.35,44.58,43.45,43.72,495136.0,43.9191,44.1468,43.0278,43.2952,495136.0
2024-11-21 10:00:00,43.63,44.04,43.53,43.77,226378.0,43.2061,43.6121,43.107,43.3447,226378.0
2024-11-21 10:30:00,43.73,44.02,43.73,43.79,172978.0,43.3051,43.5923,43.3051,43.3645,172978.0
2024-11-21 11:00:00,43.84,43.91,43.52,43.8,64994.0,43.414,43.4834,43.0971,43.3744,64994.0
2024-11-21 11:30:00,43.81,43.85,43.18,43.44,176396.0,43.3843,43.4239,42.7604,43.0179,176396.0
2024-11-21 12:00:00,43.43,43.73,43.37,43.59,72299.0,43.008,43.3051,42.9486,43.1665,72299.0
2024-11-21 12:30:00,43.59,43.92,43.55,43.89,41106.0,43.1665,43.4933,43.1268,43.4635,41106.0
2024-11-21 13:00:00,43.92,43.93,43.78,43.84,84343.0,43.4933,43.5032,43.3546,43.414,84343.0
2024-11-21 13:30:00,43.82,44.03,43.76,43.93,69689.0,43.3942,43.6022,43.3348,43.5032,69689.0
2024-11-21 14:00:00,43.93,43.97,43.78,43.94,50361.0,43.5032,43.5428,43.3546,43.5131,50361.0
2024-11-21 14:30:00,43.94,43.96,43.79,43.93,44279.0,43.5131,43.5329,43.3645,43.5032,44279.0
2024-11-21 15:00:00,43.92,44.12,43.92,44.08,84148.0,43.4933,43.6913,43.4933,43.6517,84148.0
2024-11-21 15:30:00,44.08,44.42,44.03,44.41,179954.0,43.6517,43.9884,43.6022,43.9785,179954.0
2024-11-22 09:30:00,45.07,45.18,44.32,44.88,397077.0,44.6321,44.741,43.8894,44.4439,397077.0
2024-11-22 10:00:00,44.86,45.17,44.73,45.11,150120.0,44.4241,44.7311,44.2954,44.6717,150120.0
2024-11-22 10:30:00,45.13,45.4,44.99,45.12,150804.0,44.6915,44.9589,44.5529,44.6816,150804.0
2024-11-22 11:00:00,45.04,45.04,44.13,44.27,212144.0,44.6024,44.6024,43.7012,43.8399,212144.0
2024-11-22 11:30:00,44.29,44.69,44.24,44.64,104384.0,43.8597,44.2558,43.8101,44.2063,104384.0
2024-11-22 12:00:00,44.66,44.75,44.49,44.61,68025.0,44.2261,44.3152,44.0577,44.1765,68025.0
2024-11-22 12:30:00,44.61,44.63,44.34,44.61,93931.0,44.1765,44.1964,43.9092,44.1765,93931.0
2024-11-22 13:00:00,44.62,44.92,44.62,44.84,101289.0,44.1865,44.4835,44.1865,44.4043,101289.0
2024-11-22 13:30:00,44.81,44.88,44.65,44.78,49751.0,44.3746,44.4439,44.2162,44.3449,49751.0
2024-11-22 14:00:00,44.77,45.11,44.72,45.04,35051.0,44.335,44.6717,44.2855,44.6024,35051.0
2024-11-22 14:30:00,45.04,45.1,44.78,44.87,64553.0,44.6024,44.6618,44.3449,44.434,64553.0
2024-11-22 15:00:00,44.86,44.88,44.6,44.75,76657.0,44.4241,44.4439,44.1666,44.3152,76657.0
2024-11-22 15:30:00,44.75,44.82,44.62,44.69,210716.0,44.3152,44.3845,44.1865,44.2558,210716.0
2024-11-25 09:30:00,41.66,42.29,41.22,42.05,628678.0,41.2552,41.8791,40.8195,41.6414,628678.0
2024-11-25 10:00:00,42.08,42.18,41.7,41.96,314900.0,41.6711,41.7702,41.2948,41.5523,314900.0
2024-11-25 10:30:00,41.97,42.29,41.49,41.57,188264.0,41.5622,41.8791,41.0869,41.1661,188264.0
2024-11-25 11:00:00,41.58,41.76,41.43,41.5,194441.0,41.176,41.3542,41.0274,41.0968,194441.0
2024-11-25 11:30:00,41.5,41.93,41.48,41.58,169222.0,41.0968,41.5226,41.077,41.176,169222.0
2024-11-25 12:00:00,41.58,41.82,41.44,41.48,147318.0,41.176,41.4137,41.0374,41.077,147318.0
2024-11-25 12:30:00,41.52,41.63,41.39,41.54,64728.0,41.1166,41.2255,40.9878,41.1364,64728.0
2024-11-25 13:00:00,41.52,41.72,41.24,41.38,96680.0,41.1166,41.3146,40.8393,40.9779,96680.0
2024-11-25 13:30:00,41.38,41.52,41.35,41.46,59525.0,40.9779,41.1166,40.9482,41.0572,59525.0
2024-11-25 14:00:00,41.45,42.04,41.44,41.99,98706.0,41.0473,41.6315,41.0374,41.582,98706.0
2024-11-25 14:30:00,42.0,42.06,41.76,41.82,90372.0,41.5919,41.6513,41.3542,41.4137,90372.0
2024-11-25 15:00:00,41.84,42.04,41.73,41.97,66610.0,41.4335,41.6315,41.3245,41.5622,66610.0
2024-11-25 15:30:00,41.93,42.13,41.91,42.05,172881.0,41.5226,41.7206,41.5028,41.6414,172881.0
2024-11-26 09:30:00,41.64,42.0,41.34,41.79,315622.0,41.2354,41.5919,40.9383,41.384,315622.0
2024-11-26 10:00:00,41.82,42.08,41.53,41.87,93262.0,41.4137,41.6711,41.1265,41.4632,93262.0
2024-11-26 10:30:00,41.82,42.32,41.8,42.1,113648.0,41.4137,41.9088,41.3939,41.6909,113648.0
2024-11-26 11:00:00,42.12,42.23,42.02,42.17,59218.0,41.7107,41.8197,41.6117,41.7603,59218.0
2024-11-26 11:30:00,42.19,42.49,42.19,42.37,62250.0,41.7801,42.0771,41.7801,41.9583,62250.0
2024-11-26 12:00:00,42.34,42.34,42.07,42.12,111645.0,41.9286,41.9286,41.6612,41.7107,111645.0
2024-11-26 12:30:00,42.1,42.24,42.09,42.13,36022.0,41.6909,41.8296,41.681,41.7206,36022.0
2024-11-26 13:00:00,42.1,42.16,41.99,42.06,37953.0,41.6909,41.7504,41.582,41.6513,37953.0
2024-11-26 13:30:00,42.05,42.27,41.94,42.24,38516.0,41.6414,41.8593,41.5325,41.8296,38516.0
2024-11-26 14:00:00,42.24,42.49,42.23,42.4,129376.0,41.8296,42.0771,41.8197,41.988,129376.0
2024-11-26 14:30:00,42.38,42.65,42.38,42.59,80453.0,41.9682,42.2356,41.9682,42.1762,80453.0
2024-11-26 15:00:00,42.59,42.65,42.45,42.47,46226.0,42.1762,42.2356,42.0375,42.0573,46226.0
2024-11-26 15:30:00,42.5,42.55,42.36,42.44,116175.0,42.0871,42.1366,41.9484,42.0276,116175.0
2024-11-27 09:30:00,43.3,43.89,43.25,43.76,367106.0,42.8793,43.4635,42.8298,43.3348,367106.0
2024-11-27 10:00:00,43.79,43.84,42.93,43.06,200901.0,43.3645,43.414,42.5129,42.6416,200901.0
2024-11-27 10:30:00,43.0,43.0,42.55,42.75,335179.0,42.5822,42.5822,42.1366,42.3346,335179.0
2024-11-27 11:00:00,42.75,42.94,42.68,42.88,72498.0,42.3346,42.5228,42.2653,42.4634,72498.0
2024-11-27 11:30:00,42.83,43.15,42.76,42.76,169637.0,42.4138,42.7307,42.3445,42.3445,169637.0
2024-11-27 12:00:00,42.79,42.97,42.55,42.9,80836.0,42.3742,42.5525,42.1366,42.4832,80836.0
2024-11-27 12:30:00,42.89,42.89,42.64,42.75,95784.0,42.4733,42.4733,42.2257,42.3346,95784.0
2024-11-27 13:00:00,42.72,42.93,42.65,42.81,45484.0,42.3049,42.5129,42.2356,42.394,45484.0
2024-11-27 13:30:00,42.81,42.87,42.67,42.75,23255.0,42.394,42.4535,42.2554,42.3346,23255.0
2024-11-27 14:00:00,42.76,42.79,42.52,42.57,47876.0,42.3445,42.3742,42.1069,42.1564,47876.0
2024-11-27 14:30:00,42.6,42.65,42.47,42.48,41801.0,42.1861,42.2356,42.0573,42.0672,41801.0
2024-11-27 15:00:00,42.47,42.62,42.43,42.6,121688.0,42.0573,42.2059,42.0177,42.1861,121688.0
2024-11-27 15:30:00,42.6,42.73,42.46,42.69,295490.0,42.1861,42.3148,42.0474,42.2752,295490.0
2024-11-29 09:30:00,43.3,43.55,42.94,43.34,222440.0,42.8793,43.1268,42.5228,42.9189,222440.0
2024-11-29 10:00:00,43.3,43.6,43.25,43.29,149313.0,42.8793,43.1764,42.8298,42.8694,149313.0
2024-11-29 10:30:00,43.22,43.39,43.14,43.38,53544.0,42.8001,42.9684,42.7208,42.9585,53544.0
2024-11-29 11:00:00,43.39,43.53,43.15,43.26,76161.0,42.9684,43.107,42.7307,42.8397,76161.0
2024-11-29 11:30:00,43.23,43.28,43.05,43.13,55666.0,42.81,42.8595,42.6317,42.7109,55666.0
2024-11-29 12:00:00,43.12,43.13,42.85,42.85,70384.0,42.701,42.7109,42.4337,42.4337,70384.0
2024-11-29 12:30:00,42.87,43.17,42.81,43.12,133458.0,42.4535,42.7505,42.394,42.701,133458.0
2024-12-02 09:30:00,42.31,42.5,41.41,41.48,331582.0,41.8989,42.0871,41.0076,41.077,331582.0
2024-12-02 10:00:00,41.47,41.9,41.32,41.67,113422.0,41.0671,41.4929,40.9185,41.2651,113422.0
2024-12-02 10:30:00,41.6,41.61,41.3,41.4,75321.0,41.1958,41.2057,40.8987,40.9977,75321.0
2024-12-02 11:00:00,41.43,41.77,41.32,41.56,74532.0,41.0274,41.3641,40.9185,41.1562,74532.0
2024-12-02 11:30:00,41.55,41.59,41.4,41.56,65121.0,41.1463,41.1859,40.9977,41.1562,65121.0
2024-12-02 12:00:00,41.57,41.61,41.37,41.41,109916.0,41.1661,41.2057,40.968,41.0076,109916.0
2024-12-02 12:30:00,41.41,41.42,41.18,41.22,84901.0,41.0076,41.0175,40.7799,40.8195,84901.0
2024-12-02 13:00:00,41.22,41.23,41.08,41.12,58913.0,40.8195,40.8294,40.6808,40.7205,58913.0
2024-12-02 13:30:00,41.12,41.26,41.01,41.22,80512.0,40.7205,40.8591,40.6115,40.8195,80512.0
2024-12-02 14:00:00,41.22,41.34,41.08,41.29,81845.0,40.8195,40.9383,40.6808,40.8888,81845.0
2024-12-02 14:30:00,41.28,41.35,41.2,41.21,86518.0,40.8789,40.9482,40.7997,40.8096,86518.0
2024-12-02 15:00:00,41.2,41.5,41.18,41.4,83949.0,40.7997,41.0968,40.7799,40.9977,83949.0
2024-12-02 15:30:00,41.39,41.58,41.22,41.27,185887.0,40.9878,41.176,40.8195,40.869,185887.0
2024-12-03 09:30:00,41.8,43.1,41.8,43.1,386162.0,41.3939,42.6812,41.3939,42.6812,386162.0
2024-12-03 10:00:00,43.08,43.08,42.37,42.82,151941.0,42.6614,42.6614,41.9583,42.4039,151941.0
2024-12-03 10:30:00,42.86,43.43,42.84,43.41,196836.0,42.4436,43.008,42.4237,42.9882,196836.0
2024-12-03 11:00:00,43.4,44.09,43.36,44.09,172333.0,42.9783,43.6616,42.9387,43.6616,172333.0
2024-12-03 11:30:00,44.08,44.15,43.78,44.08,174465.0,43.6517,43.721,43.3546,43.6517,174465.0
2024-12-03 12:00:00,44.08,44.08,43.77,43.82,61831.0,43.6517,43.6517,43.3447,43.3942,61831.0
2024-12-03 12:30:00,43.84,43.98,43.72,43.84,38250.0,43.414,43.5527,43.2952,43.414,38250.0
2024-12-03 13:00:00,43.83,43.92,43.73,43.75,53259.0,43.4041,43.4933,43.3051,43.3249,53259.0
2024-12-03 13:30:00,43.74,43.89,43.62,43.78,62635.0,43.315,43.4635,43.1962,43.3546,62635.0
2024-12-03 14:00:00,43.77,43.78,43.19,43.27,109309.0,43.3447,43.3546,42.7703,42.8496,109309.0
2024-12-03 14:30:00,43.27,43.47,43.23,43.26,102050.0,42.8496,43.0476,42.81,42.8397,102050.0
2024-12-03 15:00:00,43.25,43.39,43.17,43.33,70854.0,42.8298,42.9684,42.7505,42.909,70854.0
2024-12-03 15:30:00,43.34,43.45,43.24,43.27,134925.0,42.9189,43.0278,42.8199,42.8496,134925.0
2024-12-04 09:30:00,43.37,43.5,42.88,43.04,170047.0,42.9486,43.0773,42.4634,42.6218,170047.0
2024-12-04 10:00:00,43.04,43.54,42.95,43.28,125636.0,42.6218,43.1169,42.5327,42.8595,125636.0
2024-12-04 10:30:00,43.3,43.73,43.25,43.54,101839.0,42.8793,43.3051,42.8298,43.1169,101839.0
2024-12-04 11:00:00,43.57,43.84,43.5,43.83,116473.0,43.1467,43.414,43.0773,43.4041,116473.0
2024-12-04 11:30:00,43.88,43.92,43.5,43.6,45052.0,43.4536,43.4933,43.0773,43.1764,45052.0
2024-12-04 12:00:00,43.53,43.74,43.48,43.65,48308.0,43.107,43.315,43.0575,43.2259,48308.0
2024-12-04 12:30:00,43.57,43.62,43.36,43.43,38267.0,43.1467,43.1962,42.9387,43.008,38267.0
2024-12-04 13:00:00,43.43,43.47,43.25,43.34,21446.0,43.008,43.0476,42.8298,42.9189,21446.0
2024-12-04 13:30:00,43.35,43.39,43.13,43.13,21902.0,42.9288,42.9684,42.7109,42.7109,21902.0
2024-12-04 14:00:00,43.1,43.36,42.95,43.19,47822.0,42.6812,42.9387,42.5327,42.7703,47822.0
2024-12-04 14:30:00,43.25,43.31,43.09,43.16,63320.0,42.8298,42.8892,42.6713,42.7406,63320.0
2024-12-04 15:00:00,43.09,43.16,43.02,43.08,42725.0,42.6713,42.7406,42.602,42.6614,42725.0
2024-12-04 15:30:00,43.08,43.09,42.87,43.0,144592.0,42.6614,42.6713,42.4535,42.5822,144592.0
2024-12-05 09:30:00,43.04,43.86,43.04,43.06,224036.0,42.6218,43.4338,42.6218,42.6416,224036.0
2024-12-05 10:00:00,43.04,43.06,42.46,42.52,204462.0,42.6218,42.6416,42.0474,42.1069,204462.0
2024-12-05 10:30:00,42.46,42.53,41.93,42.48,172018.0,42.0474,42.1168,41.5226,42.0672,172018.0
2024-12-05 11:00:00,42.5,42.74,42.25,42.27,77391.0,42.0871,42.3247,41.8395,41.8593,77391.0
2024-12-05 11:30:00,42.26,42.39,42.22,42.33,76444.0,41.8494,41.9781,41.8098,41.9187,76444.0
2024-12-05 12:00:00,42.34,42.43,42.09,42.13,65133.0,41.9286,42.0177,41.681,41.7206,65133.0
2024-12-05 12:30:00,42.17,42.31,42.03,42.26,40933.0,41.7603,41.8989,41.6216,41.8494,40933.0
2024-12-05 13:00:00,42.27,42.43,42.19,42.23,56719.0,41.8593,42.0177,41.7801,41.8197,56719.0
2024-12-05 13:30:00,42.23,42.64,42.23,42.64,33750.0,41.8197,42.2257,41.8197,42.2257,33750.0
2024-12-05 14:00:00,42.65,42.84,42.54,42.76,68102.0,42.2356,42.4237,42.1267,42.3445,68102.0
2024-12-05 14:30:00,42.7,42.87,42.65,42.65,69388.0,42.2851,42.4535,42.2356,42.2356,69388.0
2024-12-05 15:00:00,42.67,42.8,42.61,42.75,74280.0,42.2554,42.3841,42.196,42.3346,74280.0
2024-12-05 15:30:00,42.75,42.89,42.67,42.82,142603.0,42.3346,42.4733,42.2554,42.4039,142603.0
2024-12-06 09:30:00,42.54,42.54,41.36,41.83,391860.0,42.1267,42.1267,40.9581,41.4236,391860.0
2024-12-06 10:00:00,41.84,42.36,41.75,42.23,91369.0,41.4335,41.9484,41.3443,41.8197,91369.0
2024-12-06 10:30:00,42.19,42.23,41.85,41.86,35292.0,41.7801,41.8197,41.4434,41.4533,35292.0
2024-12-06 11:00:00,41.9,42.11,41.74,42.04,69618.0,41.4929,41.7008,41.3344,41.6315,69618.0
2024-12-06 11:30:00,42.06,42.15,41.81,41.82,33105.0,41.6513,41.7405,41.4038,41.4137,33105.0
2024-12-06 12:00:00,41.83,41.83,41.57,41.67,61718.0,41.4236,41.4236,41.1661,41.2651,61718.0
2024-12-06 12:30:00,41.65,41.65,41.31,41.32,66695.0,41.2453,41.2453,40.9086,40.9185,66695.0
2024-12-06 13:00:00,41.3,41.56,41.19,41.47,47667.0,40.8987,41.1562,40.7898,41.0671,47667.0
2024-12-06 13:30:00,41.43,41.46,41.31,41.39,33217.0,41.0274,41.0572,40.9086,40.9878,33217.0
2024-12-06 14:00:00,41.37,41.38,40.99,41.1,108360.0,40.968,40.9779,40.5917,40.7007,108360.0
2024-12-06 14:30:00,41.09,41.3,41.06,41.29,71689.0,40.6908,40.8987,40.661,40.8888,71689.0
2024-12-06 15:00:00,41.28,41.37,41.11,41.3,41786.0,40.8789,40.968,40.7106,40.8987,41786.0
2024-12-06 15:30:00,41.31,41.36,41.15,41.22,164992.0,40.9086,40.9581,40.7502,40.8195,164992.0
2024-12-09 09:30:00,43.82,45.59,43.82,45.17,932029.0,43.3942,45.147,43.3942,44.7311,932029.0
2024-12-09 10:00:00,45.19,45.67,45.01,45.38,412864.0,44.7509,45.2263,44.5727,44.9391,412864.0
2024-12-09 10:30:00,45.4,45.72,45.11,45.31,185789.0,44.9589,45.2758,44.6717,44.8697,185789.0
2024-12-09 11:00:00,45.31,45.47,44.98,45.18,242940.0,44.8697,45.0282,44.543,44.741,242940.0
2024-12-09 11:30:00,45.16,45.5,44.96,45.28,117451.0,44.7212,45.0579,44.5231,44.84,117451.0
2024-12-09 12:00:00,45.26,45.42,45.15,45.22,139859.0,44.8202,44.9787,44.7113,44.7806,139859.0
2024-12-09 12:30:00,45.21,45.26,44.72,44.74,103701.0,44.7707,44.8202,44.2855,44.3053,103701.0
2024-12-09 13:00:00,44.71,44.73,44.36,44.49,134151.0,44.2756,44.2954,43.929,44.0577,134151.0
2024-12-09 13:30:00,44.49,44.73,44.42,44.57,104856.0,44.0577,44.2954,43.9884,44.1369,104856.0
2024-12-09 14:00:00,44.57,44.63,44.39,44.49,138904.0,44.1369,44.1964,43.9587,44.0577,138904.0
2024-12-09 14:30:00,44.5,44.51,44.11,44.27,123982.0,44.0676,44.0775,43.6814,43.8399,123982.0
2024-12-09 15:00:00,44.25,44.25,43.91,43.97,63553.0,43.82,43.82,43.4834,43.5428,63553.0
2024-12-09 15:30:00,43.97,44.04,43.59,43.66,232817.0,43.5428,43.6121,43.1665,43.2358,232817.0
2024-12-10 09:30:00,44.62,44.96,44.07,44.4,340364.0,44.1865,44.5231,43.6418,43.9686,340364.0
2024-12-10 10:00:00,44.4,44.47,44.05,44.06,132506.0,43.9686,44.0379,43.622,43.6319,132506.0
2024-12-10 10:30:00,44.16,44.19,43.9,43.95,111909.0,43.7309,43.7606,43.4734,43.523,111909.0
2024-12-10 11:00:00,43.93,44.09,43.63,43.67,102279.0,43.5032,43.6616,43.2061,43.2457,102279.0
2024-12-10 11:30:00,43.65,43.98,43.59,43.97,61048.0,43.2259,43.5527,43.1665,43.5428,61048.0
2024-12-10 12:00:00,43.98,44.13,43.86,44.01,48705.0,43.5527,43.7012,43.4338,43.5824,48705.0
2024-12-10 12:30:00,44.02,44.21,44.02,44.15,63775.0,43.5923,43.7804,43.5923,43.721,63775.0
2024-12-10 13:00:00,44.18,44.18,44.05,44.1,36828.0,43.7507,43.7507,43.622,43.6715,36828.0
2024-12-10 13:30:00,44.09,44.28,43.97,43.98,62344.0,43.6616,43.8498,43.5428,43.5527,62344.0
2024-12-10 14:00:00,43.97,44.27,43.95,44.05,62896.0,43.5428,43.8399,43.523,43.622,62896.0
2024-12-10 14:30:00,44.05,44.08,43.89,43.98,44580.0,43.622,43.6517,43.4635,43.5527,44580.0
2024-12-10 15:00:00,43.98,43.99,43.68,43.69,151143.0,43.5527,43.5626,43.2556,43.2655,151143.0
2024-12-10 15:30:00,43.69,43.83,43.56,43.76,224679.0,43.2655,43.4041,43.1368,43.3348,224679.0
2024-12-11 09:30:00,44.37,45.38,43.96,45.35,334134.0,43.9389,44.9391,43.5329,44.9094,334134.0
2024-12-11 10:00:00,45.35,46.35,45.33,45.99,416045.0,44.9094,45.8996,44.8896,45.5431,416045.0
2024-12-11 10:30:00,45.98,46.24,45.57,45.62,117559.0,45.5332,45.7907,45.1272,45.1767,117559.0
2024-12-11 11:00:00,45.65,46.0,45.58,45.91,96486.0,45.2064,45.553,45.1371,45.4639,96486.0
2024-12-11 11:30:00,45.9,46.0,45.6,45.91,103488.0,45.454,45.553,45.1569,45.4639,103488.0
2024-12-11 12:00:00,45.92,46.05,45.83,45.84,36785.0,45.4738,45.6026,45.3847,45.3946,36785.0
2024-12-11 12:30:00,45.89,46.05,45.81,45.94,52617.0,45.4441,45.6026,45.3649,45.4936,52617.0
2024-12-11 13:00:00,45.94,46.08,45.87,46.03,37798.0,45.4936,45.6323,45.4243,45.5828,37798.0
2024-12-11 13:30:00,46.04,46.11,45.76,45.77,59709.0,45.5927,45.662,45.3154,45.3253,59709.0
2024-12-11 14:00:00,45.75,46.0,45.7,45.96,33997.0,45.3055,45.553,45.256,45.5134,33997.0
2024-12-11 14:30:00,45.94,46.16,45.91,46.15,54550.0,45.4936,45.7115,45.4639,45.7016,54550.0
2024-12-11 15:00:00,46.15,46.37,46.12,46.34,120288.0,45.7016,45.9194,45.6719,45.8897,120288.0
2024-12-11 15:30:00,46.32,46.46,46.25,46.29,307037.0,45.8699,46.0086,45.8006,45.8402,307037.0
2024-12-12 09:30:00,44.45,44.68,43.93,44.47,418712.0,44.0181,44.2459,43.5032,44.0379,418712.0
2024-12-12 10:00:00,44.5,44.68,43.66,43.66,198863.0,44.0676,44.2459,43.2358,43.2358,198863.0
2024-12-12 10:30:00,43.64,43.76,43.34,43.68,211105.0,43.216,43.3348,42.9189,43.2556,211105.0
2024-12-12 11:00:00,43.7,43.95,43.56,43.65,80361.0,43.2754,43.523,43.1368,43.2259,80361.0
2024-12-12 11:30:00,43.64,43.67,43.44,43.58,90110.0,43.216,43.2457,43.0179,43.1566,90110.0
2024-12-12 12:00:00,43.57,43.89,43.57,43.59,59121.0,43.1467,43.4635,43.1467,43.1665,59121.0
2024-12-12 12:30:00,43.61,43.66,43.46,43.62,42407.0,43.1863,43.2358,43.0377,43.1962,42407.0
2024-12-12 13:00:00,43.64,43.68,43.51,43.56,34573.0,43.216,43.2556,43.0872,43.1368,34573.0
2024-12-12 13:30:00,43.56,43.74,43.49,43.49,43853.0,43.1368,43.315,43.0674,43.0674,43853.0
2024-12-12 14:00:00,43.5,43.6,43.23,43.23,48113.0,43.0773,43.1764,42.81,42.81,48113.0
2024-12-12 14:30:00,43.23,43.35,43.1,43.14,62958.0,42.81,42.9288,42.6812,42.7208,62958.0
2024-12-12 15:00:00,43.15,43.21,42.93,43.02,99314.0,42.7307,42.7902,42.5129,42.602,99314.0
2024-12-12 15:30:00,43.01,43.14,42.81,42.92,211037.0,42.5921,42.7208,42.394,42.503,211037.0
2024-12-13 09:30:00,41.97,42.24,41.15,41.27,477750.0,41.5622,41.8296,40.7502,40.869,477750.0
2024-12-13 10:00:00,41.27,41.27,40.22,40.29,377504.0,40.869,40.869,39.8292,39.8985,377504.0
2024-12-13 10:30:00,40.27,40.82,40.26,40.62,141999.0,39.8787,40.4234,39.8688,40.2253,141999.0
2024-12-13 11:00:00,40.58,40.67,40.41,40.49,95372.0,40.1857,40.2748,40.0174,40.0966,95372.0
2024-12-13 11:30:00,40.51,40.86,40.51,40.6,108494.0,40.1164,40.463,40.1164,40.2055,108494.0
2024-12-13 12:00:00,40.6,40.74,40.57,40.62,31943.0,40.2055,40.3442,40.1758,40.2253,31943.0
2024-12-13 12:30:00,40.6,40.67,40.48,40.67,79070.0,40.2055,40.2748,40.0867,40.2748,79070.0
2024-12-13 13:00:00,40.69,40.84,40.66,40.84,65512.0,40.2946,40.4432,40.2649,40.4432,65512.0
2024-12-13 13:30:00,40.83,40.87,40.62,40.68,151432.0,40.4333,40.4729,40.2253,40.2847,151432.0
2024-12-13 14:00:00,40.68,40.81,40.59,40.63,42394.0,40.2847,40.4135,40.1956,40.2352,42394.0
2024-12-13 14:30:00,40.63,40.66,40.55,40.56,36717.0,40.2352,40.2649,40.156,40.1659,36717.0
2024-12-13 15:00:00,40.56,40.64,40.49,40.59,69841.0,40.1659,40.2451,40.0966,40.1956,69841.0
2024-12-13 15:30:00,40.58,40.63,40.49,40.58,169344.0,40.1857,40.2352,40.0966,40.1857,169344.0
2024-12-16 09:30:00,41.09,41.12,40.11,40.3,182432.0,40.6908,40.7205,39.7203,39.9084,182432.0
2024-12-16 10:00:00,40.35,40.58,39.94,40.23,194517.0,39.9579,40.1857,39.5519,39.8391,194517.0
2024-12-16 10:30:00,40.23,40.44,40.11,40.27,124694.0,39.8391,40.0471,39.7203,39.8787,124694.0
2024-12-16 11:00:00,40.27,40.32,39.76,39.79,126662.0,39.8787,39.9282,39.3737,39.4034,126662.0
2024-12-16 11:30:00,39.82,40.29,39.8,40.26,95829.0,39.4331,39.8985,39.4133,39.8688,95829.0
2024-12-16 12:00:00,40.23,40.49,40.22,40.45,81318.0,39.8391,40.0966,39.8292,40.057,81318.0
2024-12-16 12:30:00,40.43,40.45,40.27,40.32,21499.0,40.0372,40.057,39.8787,39.9282,21499.0
2024-12-16 13:00:00,40.33,40.39,40.25,40.37,36432.0,39.9381,39.9976,39.8589,39.9777,36432.0
2024-12-16 13:30:00,40.35,40.47,40.28,40.43,32091.0,39.9579,40.0768,39.8886,40.0372,32091.0
2024-12-16 14:00:00,40.42,40.44,40.23,40.37,41048.0,40.0273,40.0471,39.8391,39.9777,41048.0
2024-12-16 14:30:00,40.37,40.38,40.16,40.18,37392.0,39.9777,39.9877,39.7698,39.7896,37392.0
2024-12-16 15:00:00,40.17,40.28,40.12,40.16,38732.0,39.7797,39.8886,39.7302,39.7698,38732.0
2024-12-16 15:30:00,40.14,40.14,39.96,40.04,146821.0,39.75,39.75,39.5717,39.651,146821.0
2024-12-17 09:30:00,39.1,39.41,38.65,38.88,337477.0,38.7201,39.0271,38.2745,38.5022,337477.0
2024-12-17 10:00:00,38.92,39.47,38.85,39.28,183384.0,38.5418,39.0865,38.4725,38.8983,183384.0
2024-12-17 10:30:00,39.3,39.42,39.06,39.2,101918.0,38.9181,39.037,38.6805,38.8191,101918.0
2024-12-17 11:00:00,39.22,39.37,39.05,39.1,60144.0,38.8389,38.9875,38.6706,38.7201,60144.0
2024-12-17 11:30:00,39.09,39.55,39.02,39.3,152982.0,38.7102,39.1657,38.6409,38.9181,152982.0
2024-12-17 12:00:00,39.29,39.52,39.26,39.48,96560.0,38.9082,39.136,38.8785,39.0964,96560.0
2024-12-17 12:30:00,39.45,39.74,39.45,39.71,48873.0,39.0667,39.3539,39.0667,39.3242,48873.0
2024-12-17 13:00:00,39.71,39.72,39.59,39.71,38951.0,39.3242,39.3341,39.2053,39.3242,38951.0
2024-12-17 13:30:00,39.69,39.79,39.64,39.74,63107.0,39.3044,39.4034,39.2548,39.3539,63107.0
2024-12-17 14:00:00,39.74,39.81,39.56,39.75,150037.0,39.3539,39.4232,39.1756,39.3638,150037.0
2024-12-17 14:30:00,39.76,39.76,39.54,39.61,40232.0,39.3737,39.3737,39.1558,39.2251,40232.0
2024-12-17 15:00:00,39.6,39.63,39.41,39.45,35627.0,39.2152,39.2449,39.0271,39.0667,35627.0
2024-12-17 15:30:00,39.49,39.56,39.38,39.51,125973.0,39.1063,39.1756,38.9974,39.1261,125973.0
2024-12-18 09:30:00,39.03,39.29,38.75,38.97,212640.0,38.6508,38.9082,38.3735,38.5914,212640.0
2024-12-18 10:00:00,38.92,39.03,38.77,38.91,121115.0,38.5418,38.6508,38.3933,38.5319,121115.0
2024-12-18 10:30:00,38.91,39.08,38.86,39.07,80601.0,38.5319,38.7003,38.4824,38.6904,80601.0
2024-12-18 11:00:00,39.06,39.13,38.85,38.93,102365.0,38.6805,38.7498,38.4725,38.5517,102365.0
2024-12-18 11:30:00,38.93,38.96,38.45,38.73,167251.0,38.5517,38.5814,38.0764,38.3537,167251.0
2024-12-18 12:00:00,38.74,38.84,38.59,38.79,54970.0,38.3636,38.4626,38.215,38.4131,54970.0
2024-12-18 12:30:00,38.77,38.85,38.71,38.77,37559.0,38.3933,38.4725,38.3339,38.3933,37559.0
2024-12-18 13:00:00,38.79,38.97,38.76,38.88,63053.0,38.4131,38.5914,38.3834,38.5022,63053.0
2024-12-18 13:30:00,38.87,38.92,38.66,38.83,38112.0,38.4923,38.5418,38.2844,38.4527,38112.0
2024-12-18 14:00:00,38.78,38.78,37.57,37.84,402207.0,38.4032,38.4032,37.205,37.4723,402207.0
2024-12-18 14:30:00,37.81,38.29,37.08,37.15,247031.0,37.4426,37.918,36.7197,36.789,247031.0
2024-12-18 15:00:00,37.12,37.29,36.47,36.48,390048.0,36.7593,36.9277,36.1156,36.1255,390048.0
2024-12-18 15:30:00,36.47,36.57,35.56,35.92,558597.0,36.1156,36.2147,35.2145,35.571,558597.0
2024-12-19 09:30:00,36.29,36.74,35.98,36.17,459723.0,35.9374,36.383,35.6304,35.8186,459723.0
2024-12-19 10:00:00,36.14,36.14,35.67,35.67,234636.0,35.7888,35.7888,35.3234,35.3234,234636.0
2024-12-19 10:30:00,35.67,35.95,35.54,35.69,136463.0,35.3234,35.6007,35.1947,35.3432,136463.0
2024-12-19 11:00:00,35.65,35.87,35.44,35.77,141677.0,35.3036,35.5215,35.0956,35.4224,141677.0
2024-12-19 11:30:00,35.76,36.02,35.48,35.5,86761.0,35.4125,35.67,35.1353,35.1551,86761.0
2024-12-19 12:00:00,35.51,35.55,35.25,35.44,91287.0,35.165,35.2046,34.9075,35.0956,91287.0
2024-12-19 12:30:00,35.45,35.52,35.35,35.39,67823.0,35.1056,35.1749,35.0065,35.0461,67823.0
2024-12-19 13:00:00,35.38,35.57,35.23,35.51,68296.0,35.0362,35.2244,34.8877,35.165,68296.0
2024-12-19 13:30:00,35.48,35.78,35.46,35.77,51871.0,35.1353,35.4323,35.1155,35.4224,51871.0
2024-12-19 14:00:00,35.78,35.81,35.47,35.5,36939.0,35.4323,35.4621,35.1254,35.1551,36939.0
2024-12-19 14:30:00,35.46,35.56,35.31,35.31,68742.0,35.1155,35.2145,34.9669,34.9669,68742.0
2024-12-19 15:00:00,35.36,35.52,35.3,35.44,33077.0,35.0164,35.1749,34.957,35.0956,33077.0
2024-12-19 15:30:00,35.46,35.57,35.2,35.47,159453.0,35.1155,35.2244,34.858,35.1254,159453.0
2024-12-20 09:30:00,35.78,36.71,35.72,36.64,597584.0,35.4323,36.3533,35.3729,36.284,597584.0
2024-12-20 10:00:00,36.65,36.89,36.49,36.7,211673.0,36.2939,36.5316,36.1354,36.3434,211673.0
2024-12-20 10:30:00,36.69,37.07,36.69,36.94,168507.0,36.3335,36.7098,36.3335,36.5811,168507.0
2024-12-20 11:00:00,36.98,36.99,36.6,36.6,135906.0,36.6207,36.6306,36.2444,36.2444,135906.0
2024-12-20 11:30:00,36.61,36.88,36.61,36.78,125549.0,36.2543,36.5217,36.2543,36.4226,125549.0
2024-12-20 12:00:00,36.79,37.0,36.79,36.9,127373.0,36.4325,36.6405,36.4325,36.5415,127373.0
2024-12-20 12:30:00,36.85,36.9,36.67,36.89,90629.0,36.4919,36.5415,36.3137,36.5316,90629.0
2024-12-20 13:00:00,36.82,36.86,36.67,36.68,77251.0,36.4622,36.5019,36.3137,36.3236,77251.0
2024-12-20 13:30:00,36.69,37.03,36.63,36.87,103677.0,36.3335,36.6702,36.2741,36.5118,103677.0
2024-12-20 14:00:00,36.86,36.93,36.76,36.84,81077.0,36.5019,36.5712,36.4028,36.482,81077.0
2024-12-20 14:30:00,36.83,36.91,36.67,36.68,150074.0,36.4721,36.5514,36.3137,36.3236,150074.0
2024-12-20 15:00:00,36.68,36.69,36.5,36.62,147663.0,36.3236,36.3335,36.1454,36.2642,147663.0
2024-12-20 15:30:00,36.61,36.61,36.14,36.32,199112.0,36.2543,36.2543,35.7888,35.9671,199112.0
2024-12-23 09:30:00,35.87,35.93,35.37,35.38,179669.0,35.7627,35.8225,35.2642,35.2742,179669.0
2024-12-23 10:00:00,35.39,35.58,35.06,35.36,195936.0,35.2841,35.4736,34.9551,35.2542,195936.0
2024-12-23 10:30:00,35.39,35.51,35.19,35.28,157223.0,35.2841,35.4038,35.0847,35.1745,157223.0
2024-12-23 11:00:00,35.29,35.76,35.27,35.72,80579.0,35.1844,35.653,35.1645,35.6132,80579.0
2024-12-23 11:30:00,35.75,35.95,35.71,35.94,49257.0,35.6431,35.8425,35.6032,35.8325,49257.0
2024-12-23 12:00:00,35.95,36.03,35.86,35.93,42342.0,35.8425,35.9222,35.7527,35.8225,42342.0
2024-12-23 12:30:00,35.93,36.14,35.87,36.1,46385.0,35.8225,36.0319,35.7627,35.992,46385.0
2024-12-23 13:00:00,36.12,36.22,36.03,36.16,24764.0,36.012,36.1117,35.9222,36.0518,24764.0
2024-12-23 13:30:00,36.17,36.32,36.16,36.25,24283.0,36.0618,36.2114,36.0518,36.1416,24283.0
2024-12-23 14:00:00,36.25,36.3,36.15,36.19,15205.0,36.1416,36.1914,36.0419,36.0817,15205.0
2024-12-23 14:30:00,36.2,36.22,35.99,36.05,51761.0,36.0917,36.1117,35.8823,35.9422,51761.0
2024-12-23 15:00:00,36.09,36.18,36.06,36.13,18651.0,35.982,36.0718,35.9521,36.0219,18651.0
2024-12-23 15:30:00,36.13,36.25,36.02,36.09,164724.0,36.0219,36.1416,35.9123,35.982,164724.0
2024-12-24 09:30:00,36.45,36.7,35.64,35.7,181450.0,36.341,36.5902,35.5334,35.5932,181450.0
2024-12-24 10:00:00,35.68,35.9,35.62,35.83,61037.0,35.5733,35.7926,35.5135,35.7228,61037.0
2024-12-24 10:30:00,35.82,36.01,35.82,35.91,40634.0,35.7129,35.9023,35.7129,35.8026,40634.0
2024-12-24 11:00:00,35.9,36.02,35.74,35.83,44882.0,35.7926,35.9123,35.6331,35.7228,44882.0
2024-12-24 11:30:00,35.83,36.0,35.83,35.91,45362.0,35.7228,35.8923,35.7228,35.8026,45362.0
2024-12-24 12:00:00,35.92,36.11,35.89,36.07,36601.0,35.8126,36.002,35.7826,35.9621,36601.0
2024-12-24 12:30:00,36.06,36.25,35.99,36.23,92864.0,35.9521,36.1416,35.8823,36.1216,92864.0
2024-12-26 09:30:00,36.39,36.59,36.1,36.52,237060.0,36.2811,36.4805,35.992,36.4108,237060.0
2024-12-26 10:00:00,36.52,36.9,36.47,36.71,134713.0,36.4108,36.7896,36.3609,36.6002,134713.0
2024-12-26 10:30:00,36.7,36.87,36.65,36.76,45893.0,36.5902,36.7597,36.5404,36.65,45893.0
2024-12-26 11:00:00,36.76,36.8,36.65,36.67,42843.0,36.65,36.6899,36.5404,36.5603,42843.0
2024-12-26 11:30:00,36.65,36.66,36.53,36.56,44467.0,36.5404,36.5503,36.4207,36.4506,44467.0
2024-12-26 12:00:00,36.52,36.52,36.36,36.45,78833.0,36.4108,36.4108,36.2512,36.341,78833.0
2024-12-26 12:30:00,36.44,36.5,36.39,36.43,38090.0,36.331,36.3908,36.2811,36.321,38090.0
2024-12-26 13:00:00,36.44,36.6,36.44,36.59,28029.0,36.331,36.4905,36.331,36.4805,28029.0
2024-12-26 13:30:00,36.59,36.61,36.53,36.53,24320.0,36.4805,36.5005,36.4207,36.4207,24320.0
2024-12-26 14:00:00,36.51,36.52,36.36,36.44,41454.0,36.4008,36.4108,36.2512,36.331,41454.0
2024-12-26 14:30:00,36.42,36.46,36.37,36.42,42044.0,36.3111,36.3509,36.2612,36.3111,42044.0
2024-12-26 15:00:00,36.43,36.44,36.35,36.41,32936.0,36.321,36.331,36.2413,36.3011,32936.0
2024-12-26 15:30:00,36.38,36.46,36.31,36.31,197861.0,36.2712,36.3509,36.2014,36.2014,197861.0
2024-12-27 09:30:00,35.42,35.85,34.95,35.73,376382.0,35.314,35.7428,34.8455,35.6231,376382.0
2024-12-27 10:00:00,35.73,35.76,35.28,35.37,96969.0,35.6231,35.653,35.1745,35.2642,96969.0
2024-12-27 10:30:00,35.35,35.91,35.28,35.8,100472.0,35.2443,35.8026,35.1745,35.6929,100472.0
2024-12-27 11:00:00,35.78,35.8,35.65,35.8,23854.0,35.673,35.6929,35.5434,35.6929,23854.0
2024-12-27 11:30:00,35.8,35.85,35.48,35.5,16097.0,35.6929,35.7428,35.3739,35.3938,16097.0
2024-12-27 12:00:00,35.55,35.55,35.37,35.44,27990.0,35.4437,35.4437,35.2642,35.334,27990.0
2024-12-27 12:30:00,35.48,35.56,35.34,35.46,46218.0,35.3739,35.4536,35.2343,35.3539,46218.0
2024-12-27 13:00:00,35.47,35.61,35.44,35.58,13128.0,35.3639,35.5035,35.334,35.4736,13128.0
2024-12-27 13:30:00,35.57,35.76,35.57,35.76,27505.0,35.4636,35.653,35.4636,35.653,27505.0
2024-12-27 14:00:00,35.69,35.76,35.68,35.73,23086.0,35.5832,35.653,35.5733,35.6231,23086.0
2024-12-27 14:30:00,35.73,36.08,35.73,36.01,71693.0,35.6231,35.9721,35.6231,35.9023,71693.0
2024-12-27 15:00:00,36.03,36.05,35.66,35.7,38042.0,35.9222,35.9422,35.5533,35.5932,38042.0
2024-12-27 15:30:00,35.68,35.88,35.57,35.84,103760.0,35.5733,35.7727,35.4636,35.7328,103760.0
2024-12-30 09:30:00,35.0,35.21,34.15,34.63,338259.0,34.8953,35.1047,34.0478,34.5264,338259.0
2024-12-30 10:00:00,34.55,34.63,34.08,34.13,239315.0,34.4467,34.5264,33.9781,34.0279,239315.0
2024-12-30 10:30:00,34.12,34.4,34.09,34.2,78325.0,34.0179,34.2971,33.988,34.0977,78325.0
2024-12-30 11:00:00,34.18,34.35,34.09,34.18,66970.0,34.0778,34.2473,33.988,34.0778,66970.0
2024-12-30 11:30:00,34.21,34.47,34.16,34.43,70735.0,34.1077,34.3669,34.0578,34.327,70735.0
2024-12-30 12:00:00,34.44,34.88,34.44,34.81,102217.0,34.337,34.7757,34.337,34.7059,102217.0
2024-12-30 12:30:00,34.83,35.02,34.8,35.02,102696.0,34.7258,34.9152,34.6959,34.9152,102696.0
2024-12-30 13:00:00,35.02,35.15,34.89,35.08,53916.0,34.9152,35.0449,34.7856,34.9751,53916.0
2024-12-30 13:30:00,35.07,35.3,35.03,35.23,45101.0,34.9651,35.1944,34.9252,35.1246,45101.0
2024-12-30 14:00:00,35.26,35.27,34.97,35.0,27110.0,35.1545,35.1645,34.8654,34.8953,27110.0
2024-12-30 14:30:00,35.04,35.16,35.02,35.14,62191.0,34.9352,35.0548,34.9152,35.0349,62191.0
2024-12-30 15:00:00,35.1,35.3,35.06,35.14,59845.0,34.995,35.1944,34.9551,35.0349,59845.0
2024-12-30 15:30:00,35.14,35.16,34.76,34.78,196628.0,35.0349,35.0548,34.656,34.676,196628.0
2024-12-31 09:30:00,34.49,35.12,34.46,35.07,268435.0,34.3868,35.0149,34.3569,34.9651,268435.0
2024-12-31 10:00:00,35.07,35.25,34.94,35.25,137626.0,34.9651,35.1446,34.8355,35.1446,137626.0
2024-12-31 10:30:00,35.23,35.36,35.01,35.14,65434.0,35.1246,35.2542,34.9053,35.0349,65434.0
2024-12-31 11:00:00,35.2,35.2,34.97,34.99,42819.0,35.0947,35.0947,34.8654,34.8853,42819.0
2024-12-31 11:30:00,34.96,35.1,34.85,34.96,44135.0,34.8554,34.995,34.7458,34.8554,44135.0
2024-12-31 12:00:00,34.96,34.97,34.78,34.81,43098.0,34.8554,34.8654,34.676,34.7059,43098.0
2024-12-31 12:30:00,34.79,35.0,34.73,34.98,21369.0,34.6859,34.8953,34.6261,34.8754,21369.0
2024-12-31 13:00:00,34.94,35.02,34.88,34.92,31115.0,34.8355,34.9152,34.7757,34.8155,31115.0
2024-12-31 13:30:00,34.91,35.08,34.88,35.02,28483.0,34.8056,34.9751,34.7757,34.9152,28483.0
2024-12-31 14:00:00,35.01,35.26,35.01,35.1,25838.0,34.9053,35.1545,34.9053,34.995,25838.0
2024-12-31 14:30:00,35.07,35.25,35.04,35.24,18122.0,34.9651,35.1446,34.9352,35.1346,18122.0
2024-12-31 15:00:00,35.24,35.31,35.18,35.22,47696.0,35.1346,35.2044,35.0748,35.1146,47696.0
2024-12-31 15:30:00,35.18,35.28,35.06,35.11,95657.0,35.0748,35.1745,34.9551,35.005,95657.0
2025-01-02 09:30:00,36.17,37.42,36.17,37.26,409957.0,36.0618,37.3081,36.0618,37.1485,409957.0
2025-01-02 10:00:00,37.27,37.36,36.94,37.31,137298.0,37.1585,37.2482,36.8295,37.1984,137298.0
2025-01-02 10:30:00,37.31,37.77,37.26,37.61,120642.0,37.1984,37.657,37.1485,37.4975,120642.0
2025-01-02 11:00:00,37.62,37.83,37.38,37.75,114206.0,37.5075,37.7168,37.2682,37.6371,114206.0
2025-01-02 11:30:00,37.73,38.09,37.72,38.06,174129.0,37.6171,37.9761,37.6072,37.9462,174129.0
2025-01-02 12:00:00,38.07,38.13,37.88,37.89,87050.0,37.9561,38.0159,37.7667,37.7767,87050.0
2025-01-02 12:30:00,37.86,37.86,37.47,37.73,74002.0,37.7468,37.7468,37.3579,37.6171,74002.0
2025-01-02 13:00:00,37.72,37.81,37.46,37.54,29493.0,37.6072,37.6969,37.3479,37.4277,29493.0
2025-01-02 13:30:00,37.55,37.68,37.43,37.64,38096.0,37.4377,37.5673,37.318,37.5274,38096.0
2025-01-02 14:00:00,37.65,37.66,37.33,37.64,36872.0,37.5374,37.5473,37.2183,37.5274,36872.0
2025-01-02 14:30:00,37.63,37.65,37.47,37.54,39325.0,37.5174,37.5374,37.3579,37.4277,39325.0
2025-01-02 15:00:00,37.49,37.82,37.49,37.77,36942.0,37.3779,37.7069,37.3779,37.657,36942.0
2025-01-02 15:30:00,37.75,38.15,37.72,38.01,174234.0,37.6371,38.0359,37.6072,37.8963,174234.0
2025-01-03 09:30:00,37.78,37.89,37.4,37.73,321402.0,37.667,37.7767,37.2881,37.6171,321402.0
2025-01-03 10:00:00,37.69,37.78,37.39,37.46,138256.0,37.5773,37.667,37.2782,37.3479,138256.0
2025-01-03 10:30:00,37.44,37.63,37.44,37.52,65214.0,37.328,37.5174,37.328,37.4078,65214.0
2025-01-03 11:00:00,37.5,37.72,37.3,37.45,71036.0,37.3878,37.6072,37.1884,37.338,71036.0
2025-01-03 11:30:00,37.48,37.49,37.25,37.3,40683.0,37.3679,37.3779,37.1386,37.1884,40683.0
2025-01-03 12:00:00,37.32,37.47,37.24,37.32,36917.0,37.2084,37.3579,37.1286,37.2084,36917.0
2025-01-03 12:30:00,37.3,37.4,37.24,37.36,28019.0,37.1884,37.2881,37.1286,37.2482,28019.0
2025-01-03 13:00:00,37.36,37.6,37.3,37.58,29253.0,37.2482,37.4875,37.1884,37.4676,29253.0
2025-01-03 13:30:00,37.59,37.64,37.48,37.55,23335.0,37.4776,37.5274,37.3679,37.4377,23335.0
2025-01-03 14:00:00,37.55,37.55,37.44,37.54,26776.0,37.4377,37.4377,37.328,37.4277,26776.0
2025-01-03 14:30:00,37.55,37.58,37.35,37.35,30468.0,37.4377,37.4676,37.2383,37.2383,30468.0
2025-01-03 15:00:00,37.39,37.6,37.39,37.52,37971.0,37.2782,37.4875,37.2782,37.4078,37971.0
2025-01-03 15:30:00,37.52,37.53,37.27,37.33,152883.0,37.4078,37.4177,37.1585,37.2183,152883.0
2025-01-06 09:30:00,37.19,37.73,36.36,37.02,379582.0,37.0788,37.6171,36.2512,36.9093,379582.0
2025-01-06 10:00:00,37.03,37.22,36.5,37.04,180830.0,36.9192,37.1087,36.3908,36.9292,180830.0
2025-01-06 10:30:00,37.08,37.16,36.6,36.81,54099.0,36.9691,37.0488,36.4905,36.6999,54099.0
2025-01-06 11:00:00,36.8,36.85,36.63,36.75,43407.0,36.6899,36.7398,36.5204,36.6401,43407.0
2025-01-06 11:30:00,36.75,36.89,36.72,36.76,28300.0,36.6401,36.7797,36.6102,36.65,28300.0
2025-01-06 12:00:00,36.8,37.01,36.76,36.85,45113.0,36.6899,36.8993,36.65,36.7398,45113.0
2025-01-06 12:30:00,36.87,37.02,36.81,36.95,24615.0,36.7597,36.9093,36.6999,36.8395,24615.0
2025-01-06 13:00:00,36.94,36.94,36.71,36.78,30774.0,36.8295,36.8295,36.6002,36.67,30774.0
2025-01-06 13:30:00,36.76,36.81,36.66,36.67,21777.0,36.65,36.6999,36.5503,36.5603,21777.0
2025-01-06 14:00:00,36.65,36.66,36.54,36.66,47842.0,36.5404,36.5503,36.4307,36.5503,47842.0
2025-01-06 14:30:00,36.63,36.68,36.53,36.55,16497.0,36.5204,36.5703,36.4207,36.4407,16497.0
2025-01-06 15:00:00,36.53,36.6,36.43,36.48,45290.0,36.4207,36.4905,36.321,36.3709,45290.0
2025-01-06 15:30:00,36.49,36.52,36.25,36.37,162641.0,36.3808,36.4108,36.1416,36.2612,162641.0
2025-01-07 09:30:00,37.6,39.04,37.6,38.72,622089.0,37.4875,38.9232,37.4875,38.6042,622089.0
2025-01-07 10:00:00,38.71,38.71,37.7,38.45,280537.0,38.5942,38.5942,37.5872,38.335,280537.0
2025-01-07 10:30:00,38.48,38.57,37.68,37.97,167016.0,38.3649,38.4546,37.5673,37.8564,167016.0
2025-01-07 11:00:00,37.98,38.17,37.89,38.13,71441.0,37.8664,38.0558,37.7767,38.0159,71441.0
2025-01-07 11:30:00,38.11,38.22,37.8,37.91,63502.0,37.996,38.1057,37.6869,37.7966,63502.0
2025-01-07 12:00:00,37.99,38.12,37.92,38.08,39016.0,37.8764,38.006,37.8066,37.9661,39016.0
2025-01-07 12:30:00,38.09,38.13,37.83,37.93,28122.0,37.9761,38.0159,37.7168,37.8165,28122.0
2025-01-07 13:00:00,37.91,37.95,37.8,37.9,13324.0,37.7966,37.8365,37.6869,37.7866,13324.0
2025-01-07 13:30:00,37.85,37.88,37.47,37.59,46567.0,37.7368,37.7667,37.3579,37.4776,46567.0
2025-01-07 14:00:00,37.58,37.67,37.45,37.56,39359.0,37.4676,37.5573,37.338,37.4476,39359.0
2025-01-07 14:30:00,37.55,37.6,37.46,37.48,49010.0,37.4377,37.4875,37.3479,37.3679,49010.0
2025-01-07 15:00:00,37.5,37.5,37.12,37.13,93080.0,37.3878,37.3878,37.009,37.0189,93080.0
2025-01-07 15:30:00,37.12,37.51,36.98,37.39,229079.0,37.009,37.3978,36.8694,37.2782,229079.0
2025-01-08 09:30:00,38.13,38.35,37.78,37.94,472774.0,38.0159,38.2353,37.667,37.8265,472774.0
2025-01-08 10:00:00,37.96,38.33,37.87,38.06,317175.0,37.8465,38.2153,37.7567,37.9462,317175.0
2025-01-08 10:30:00,38.05,38.69,38.04,38.44,120473.0,37.9362,38.5743,37.9262,38.325,120473.0
2025-01-08 11:00:00,38.43,38.75,38.34,38.75,82880.0,38.315,38.6341,38.2253,38.6341,82880.0
2025-01-08 11:30:00,38.76,39.2,38.71,39.12,181788.0,38.6441,39.0827,38.5942,39.003,181788.0
2025-01-08 12:00:00,39.13,39.13,38.76,38.81,87361.0,39.013,39.013,38.6441,38.6939,87361.0
2025-01-08 12:30:00,38.79,38.79,38.24,38.36,111370.0,38.674,38.674,38.1256,38.2453,111370.0
2025-01-08 13:00:00,38.36,38.64,38.36,38.52,59353.0,38.2453,38.5244,38.2453,38.4048,59353.0
2025-01-08 13:30:00,38.52,38.57,38.23,38.23,61253.0,38.4048,38.4546,38.1156,38.1156,61253.0
2025-01-08 14:00:00,38.26,39.02,38.26,39.02,61305.0,38.1456,38.9033,38.1456,38.9033,61305.0
2025-01-08 14:30:00,38.99,39.05,38.65,38.8,60966.0,38.8734,38.9332,38.5344,38.6839,60966.0
2025-01-08 15:00:00,38.8,39.05,38.75,38.96,101925.0,38.6839,38.9332,38.6341,38.8435,101925.0
2025-01-08 15:30:00,38.95,39.28,38.88,39.16,212470.0,38.8335,39.1625,38.7637,39.0429,212470.0
2025-01-10 09:30:00,40.59,41.28,39.81,40.13,714709.0,40.4686,41.1565,39.6909,40.01,714709.0
2025-01-10 10:00:00,40.11,40.18,39.53,40.18,288679.0,39.99,40.0598,39.4118,40.0598,288679.0
2025-01-10 10:30:00,40.19,40.5,39.64,39.69,282287.0,40.0698,40.3789,39.5214,39.5713,282287.0
2025-01-10 11:00:00,39.71,39.72,39.37,39.45,109682.0,39.5912,39.6012,39.2522,39.332,109682.0
2025-01-10 11:30:00,39.42,39.83,39.4,39.59,65246.0,39.3021,39.7109,39.2821,39.4716,65246.0
2025-01-10 12:00:00,39.55,39.6,39.25,39.48,128040.0,39.4317,39.4815,39.1326,39.3619,128040.0
2025-01-10 12:30:00,39.47,39.68,39.47,39.67,70469.0,39.3519,39.5613,39.3519,39.5513,70469.0
2025-01-10 13:00:00,39.67,39.72,39.47,39.47,57386.0,39.5513,39.6012,39.3519,39.3519,57386.0
2025-01-10 13:30:00,39.47,39.48,39.28,39.43,44382.0,39.3519,39.3619,39.1625,39.3121,44382.0
2025-01-10 14:00:00,39.42,39.44,39.07,39.35,74642.0,39.3021,39.322,38.9531,39.2323,74642.0
2025-01-10 14:30:00,39.3,39.33,39.15,39.32,28456.0,39.1824,39.2124,39.0329,39.2024,28456.0
2025-01-10 15:00:00,39.31,39.31,38.98,39.01,44370.0,39.1924,39.1924,38.8634,38.8933,44370.0
2025-01-10 15:30:00,38.99,39.26,38.77,39.24,181553.0,38.8734,39.1426,38.654,39.1226,181553.0
2025-01-13 09:30:00,38.3,38.49,37.36,37.81,616307.0,38.1854,38.3749,37.2482,37.6969,616307.0
2025-01-13 10:00:00,37.85,38.21,37.64,37.64,269389.0,37.7368,38.0957,37.5274,37.5274,269389.0
2025-01-13 10:30:00,37.67,38.12,37.63,37.73,82833.0,37.5573,38.006,37.5174,37.6171,82833.0
2025-01-13 11:00:00,37.7,38.15,37.63,38.08,75801.0,37.5872,38.0359,37.5174,37.9661,75801.0
2025-01-13 11:30:00,38.11,38.16,37.59,37.6,79862.0,37.996,38.0459,37.4776,37.4875,79862.0
2025-01-13 12:00:00,37.61,37.71,37.49,37.64,43987.0,37.4975,37.5972,37.3779,37.5274,43987.0
2025-01-13 12:30:00,37.62,37.97,37.57,37.92,30554.0,37.5075,37.8564,37.4576,37.8066,30554.0
2025-01-13 13:00:00,37.91,37.98,37.82,37.87,27054.0,37.7966,37.8664,37.7069,37.7567,27054.0
2025-01-13 13:30:00,37.89,37.96,37.82,37.9,18278.0,37.7767,37.8465,37.7069,37.7866,18278.0
2025-01-13 14:00:00,37.88,37.88,37.73,37.85,27788.0,37.7667,37.7667,37.6171,37.7368,27788.0
2025-01-13 14:30:00,37.8,38.04,37.72,37.93,160805.0,37.6869,37.9262,37.6072,37.8165,160805.0
2025-01-13 15:00:00,37.87,37.88,37.71,37.76,49217.0,37.7567,37.7667,37.5972,37.647,49217.0
2025-01-13 15:30:00,37.74,37.99,37.72,37.94,153754.0,37.6271,37.8764,37.6072,37.8265,153754.0
2025-01-14 09:30:00,38.17,38.88,38.17,38.79,266854.0,38.0558,38.7637,38.0558,38.674,266854.0
2025-01-14 10:00:00,38.81,39.86,38.65,39.84,295554.0,38.6939,39.7408,38.5344,39.7208,295554.0
2025-01-14 10:30:00,39.85,40.19,39.7,39.91,150205.0,39.7308,40.0698,39.5812,39.7906,150205.0
2025-01-14 11:00:00,39.9,40.12,39.71,40.02,147136.0,39.7806,40.0,39.5912,39.9003,147136.0
2025-01-14 11:30:00,40.0,40.07,39.77,39.77,46889.0,39.8803,39.9501,39.651,39.651,46889.0
2025-01-14 12:00:00,39.76,39.93,39.65,39.82,52927.0,39.6411,39.8106,39.5314,39.7009,52927.0
2025-01-14 12:30:00,39.83,39.83,39.55,39.69,40515.0,39.7109,39.7109,39.4317,39.5713,40515.0
2025-01-14 13:00:00,39.67,39.76,39.58,39.76,30333.0,39.5513,39.6411,39.4616,39.6411,30333.0
2025-01-14 13:30:00,39.77,40.06,39.73,40.01,224032.0,39.651,39.9402,39.6112,39.8903,224032.0
2025-01-14 14:00:00,40.0,40.08,39.93,40.05,57424.0,39.8803,39.9601,39.8106,39.9302,57424.0
2025-01-14 14:30:00,40.05,40.16,39.74,39.78,58070.0,39.9302,40.0399,39.6211,39.661,58070.0
2025-01-14 15:00:00,39.79,39.79,39.57,39.75,57634.0,39.671,39.671,39.4516,39.6311,57634.0
2025-01-14 15:30:00,39.76,40.2,39.67,40.1,122980.0,39.6411,40.0798,39.5513,39.9801,122980.0
2025-01-15 09:30:00,40.91,41.26,40.01,40.03,354212.0,40.7876,41.1366,39.8903,39.9103,354212.0
2025-01-15 10:00:00,40.01,40.25,39.82,40.08,162146.0,39.8903,40.1296,39.7009,39.9601,162146.0
2025-01-15 10:30:00,40.07,40.17,39.76,39.92,60767.0,39.9501,40.0498,39.6411,39.8006,60767.0
2025-01-15 11:00:00,39.95,40.11,39.86,39.97,73335.0,39.8305,39.99,39.7408,39.8504,73335.0
2025-01-15 11:30:00,39.96,40.39,39.69,40.37,260435.0,39.8405,40.2692,39.5713,40.2492,260435.0
2025-01-15 12:00:00,40.37,40.6,40.35,40.43,108435.0,40.2492,40.4786,40.2293,40.3091,108435.0
2025-01-15 12:30:00,40.42,40.49,40.35,40.41,42147.0,40.2991,40.3689,40.2293,40.2891,42147.0
2025-01-15 13:00:00,40.41,40.67,40.41,40.63,119984.0,40.2891,40.5483,40.2891,40.5085,119984.0
2025-01-15 13:30:00,40.62,40.82,40.56,40.82,198343.0,40.4985,40.6979,40.4387,40.6979,198343.0
2025-01-15 14:00:00,40.82,40.9,40.74,40.84,76775.0,40.6979,40.7777,40.6181,40.7178,76775.0
2025-01-15 14:30:00,40.84,40.87,40.7,40.74,49590.0,40.7178,40.7477,40.5783,40.6181,49590.0
2025-01-15 15:00:00,40.71,40.95,40.67,40.92,51820.0,40.5882,40.8275,40.5483,40.7976,51820.0
2025-01-15 15:30:00,40.91,41.05,40.84,40.85,226504.0,40.7876,40.9272,40.7178,40.7278,226504.0
2025-01-16 09:30:00,41.35,41.86,41.31,41.6,347219.0,41.2263,41.7348,41.1864,41.4756,347219.0
2025-01-16 10:00:00,41.49,41.8,41.37,41.56,95331.0,41.3659,41.675,41.2463,41.4357,95331.0
2025-01-16 10:30:00,41.56,41.65,41.31,41.56,76682.0,41.4357,41.5254,41.1864,41.4357,76682.0
2025-01-16 11:00:00,41.58,41.78,41.53,41.58,77724.0,41.4556,41.655,41.4058,41.4556,77724.0
2025-01-16 11:30:00,41.61,41.75,41.49,41.59,53863.0,41.4855,41.6251,41.3659,41.4656,53863.0
2025-01-16 12:00:00,41.56,41.73,41.56,41.72,43400.0,41.4357,41.6052,41.4357,41.5952,43400.0
2025-01-16 12:30:00,41.7,41.8,41.5,41.5,59029.0,41.5753,41.675,41.3759,41.3759,59029.0
2025-01-16 13:00:00,41.52,41.57,41.32,41.34,25360.0,41.3958,41.4457,41.1964,41.2163,25360.0
2025-01-16 13:30:00,41.3,41.3,40.8,40.89,132464.0,41.1765,41.1765,40.678,40.7677,132464.0
2025-01-16 14:00:00,40.9,41.05,40.9,40.95,35682.0,40.7777,40.9272,40.7777,40.8275,35682.0
2025-01-16 14:30:00,40.91,40.99,40.9,40.91,35061.0,40.7876,40.8674,40.7777,40.7876,35061.0
2025-01-16 15:00:00,40.95,40.99,40.76,40.77,54726.0,40.8275,40.8674,40.6381,40.648,54726.0
2025-01-16 15:30:00,40.76,40.77,40.55,40.61,177931.0,40.6381,40.648,40.4287,40.4885,177931.0
2025-01-17 09:30:00,39.85,40.75,39.47,40.67,198346.0,39.7308,40.6281,39.3519,40.5483,198346.0
2025-01-17 10:00:00,40.61,41.13,40.59,41.02,108516.0,40.4885,41.007,40.4686,40.8973,108516.0
2025-01-17 10:30:00,41.04,41.08,40.82,40.97,41100.0,40.9172,40.9571,40.6979,40.8474,41100.0
2025-01-17 11:00:00,40.97,41.28,40.94,41.24,73155.0,40.8474,41.1565,40.8175,41.1166,73155.0
2025-01-17 11:30:00,41.2,41.45,41.2,41.44,60669.0,41.0768,41.326,41.0768,41.316,60669.0
2025-01-17 12:00:00,41.43,41.46,41.22,41.41,43282.0,41.3061,41.336,41.0967,41.2861,43282.0
2025-01-17 12:30:00,41.44,41.45,41.29,41.32,27997.0,41.316,41.326,41.1665,41.1964,27997.0
2025-01-17 13:00:00,41.29,41.34,41.16,41.17,55541.0,41.1665,41.2163,41.0369,41.0468,55541.0
2025-01-17 13:30:00,41.17,41.17,41.04,41.09,17461.0,41.0468,41.0468,40.9172,40.9671,17461.0
2025-01-17 14:00:00,41.08,41.2,40.99,41.19,41406.0,40.9571,41.0768,40.8674,41.0668,41406.0
2025-01-17 14:30:00,41.19,41.21,40.95,40.96,36006.0,41.0668,41.0867,40.8275,40.8375,36006.0
2025-01-17 15:00:00,40.93,41.08,40.8,41.05,59822.0,40.8076,40.9571,40.678,40.9272,59822.0
2025-01-17 15:30:00,41.05,41.15,40.9,40.93,124403.0,40.9272,41.0269,40.7777,40.8076,124403.0
2025-01-21 09:30:00,41.87,43.2,41.8,42.81,338873.0,41.7448,43.0708,41.675,42.6819,338873.0
2025-01-21 10:00:00,42.86,43.55,42.74,43.53,311583.0,42.7318,43.4197,42.6122,43.3998,311583.0
2025-01-21 10:30:00,43.52,43.54,42.96,43.28,368348.0,43.3898,43.4098,42.8315,43.1505,368348.0
2025-01-21 11:00:00,43.28,43.45,43.22,43.32,83724.0,43.1505,43.32,43.0907,43.1904,83724.0
2025-01-21 11:30:00,43.32,43.42,43.11,43.23,55977.0,43.1904,43.2901,42.981,43.1007,55977.0
2025-01-21 12:00:00,43.21,43.36,43.0,43.0,94405.0,43.0807,43.2303,42.8714,42.8714,94405.0
2025-01-21 12:30:00,43.0,43.02,42.85,42.88,37582.0,42.8714,42.8913,42.7218,42.7517,37582.0
2025-01-21 13:00:00,42.84,43.05,42.81,42.94,32687.0,42.7119,42.9212,42.6819,42.8116,32687.0
2025-01-21 13:30:00,42.96,43.17,42.94,43.15,30628.0,42.8315,43.0409,42.8116,43.0209,30628.0
2025-01-21 14:00:00,43.16,43.19,42.81,42.94,40274.0,43.0309,43.0608,42.6819,42.8116,40274.0
2025-01-21 14:30:00,42.92,42.95,42.82,42.93,19834.0,42.7916,42.8215,42.6919,42.8016,19834.0
2025-01-21 15:00:00,42.87,42.91,42.68,42.81,45028.0,42.7418,42.7816,42.5523,42.6819,45028.0
2025-01-21 15:30:00,42.79,42.93,42.64,42.84,124539.0,42.662,42.8016,42.5125,42.7119,124539.0
2025-01-22 09:30:00,43.67,43.75,42.44,42.46,331815.0,43.5394,43.6191,42.3131,42.333,331815.0
2025-01-22 10:00:00,42.45,42.62,42.1,42.53,158067.0,42.323,42.4925,41.9741,42.4028,158067.0
2025-01-22 10:30:00,42.42,42.97,42.42,42.81,60053.0,42.2931,42.8415,42.2931,42.6819,60053.0
2025-01-22 11:00:00,42.76,42.8,42.5,42.53,123047.0,42.6321,42.672,42.3729,42.4028,123047.0
2025-01-22 11:30:00,42.54,42.91,42.53,42.85,45406.0,42.4128,42.7816,42.4028,42.7218,45406.0
2025-01-22 12:00:00,42.85,43.1,42.79,43.09,34461.0,42.7218,42.9711,42.662,42.9611,34461.0
2025-01-22 12:30:00,43.04,43.28,43.04,43.24,22996.0,42.9113,43.1505,42.9113,43.1107,22996.0
2025-01-22 13:00:00,43.21,43.43,43.11,43.39,31000.0,43.0807,43.3001,42.981,43.2602,31000.0
2025-01-22 13:30:00,43.42,43.55,43.42,43.48,105679.0,43.2901,43.4197,43.2901,43.3499,105679.0
2025-01-22 14:00:00,43.52,43.53,43.23,43.25,81734.0,43.3898,43.3998,43.1007,43.1206,81734.0
2025-01-22 14:30:00,43.25,43.28,42.99,43.0,47488.0,43.1206,43.1505,42.8614,42.8714,47488.0
2025-01-22 15:00:00,42.97,43.07,42.9,42.92,37360.0,42.8415,42.9412,42.7717,42.7916,37360.0
2025-01-22 15:30:00,42.92,42.98,42.58,42.62,207115.0,42.7916,42.8514,42.4526,42.4925,207115.0
2025-01-23 09:30:00,41.68,42.17,41.32,41.56,220951.0,41.5553,42.0439,41.1964,41.4357,220951.0
2025-01-23 10:00:00,41.58,41.58,41.2,41.43,67025.0,41.4556,41.4556,41.0768,41.3061,67025.0
2025-01-23 10:30:00,41.46,41.6,41.19,41.19,52377.0,41.336,41.4756,41.0668,41.0668,52377.0
2025-01-23 11:00:00,41.1,41.67,41.05,41.52,60878.0,40.9771,41.5454,40.9272,41.3958,60878.0
2025-01-23 11:30:00,41.57,42.05,41.57,41.88,80283.0,41.4457,41.9242,41.4457,41.7547,80283.0
2025-01-23 12:00:00,41.81,42.16,41.76,42.0,56686.0,41.6849,42.0339,41.6351,41.8744,56686.0
2025-01-23 12:30:00,42.08,42.36,42.05,42.21,63950.0,41.9541,42.2333,41.9242,42.0837,63950.0
2025-01-23 13:00:00,42.26,42.28,42.0,42.02,64855.0,42.1336,42.1535,41.8744,41.8943,64855.0
2025-01-23 13:30:00,42.0,42.13,42.0,42.07,21694.0,41.8744,42.004,41.8744,41.9442,21694.0
2025-01-23 14:00:00,42.08,42.16,41.83,41.89,21014.0,41.9541,42.0339,41.7049,41.7647,21014.0
2025-01-23 14:30:00,41.88,42.04,41.87,41.98,19698.0,41.7547,41.9142,41.7448,41.8544,19698.0
2025-01-23 15:00:00,41.97,42.23,41.95,42.21,41368.0,41.8445,42.1037,41.8245,42.0837,41368.0
2025-01-23 15:30:00,42.19,42.55,42.12,42.52,120090.0,42.0638,42.4227,41.994,42.3928,120090.0
2025-01-24 09:30:00,43.5,44.04,43.41,43.47,248032.0,43.3699,43.9083,43.2801,43.34,248032.0
2025-01-24 10:00:00,43.48,43.97,43.35,43.92,55371.0,43.3499,43.8385,43.2203,43.7886,55371.0
2025-01-24 10:30:00,43.92,43.94,43.42,43.43,42945.0,43.7886,43.8086,43.2901,43.3001,42945.0
2025-01-24 11:00:00,43.41,43.65,43.31,43.65,53653.0,43.2801,43.5194,43.1804,43.5194,53653.0
2025-01-24 11:30:00,43.64,43.95,43.64,43.77,75134.0,43.5095,43.8185,43.5095,43.6391,75134.0
2025-01-24 12:00:00,43.74,43.88,43.67,43.8,45733.0,43.6092,43.7487,43.5394,43.669,45733.0
2025-01-24 12:30:00,43.8,43.85,43.58,43.61,75305.0,43.669,43.7188,43.4496,43.4796,75305.0
2025-01-24 13:00:00,43.68,43.72,43.56,43.63,34298.0,43.5493,43.5892,43.4297,43.4995,34298.0
2025-01-24 13:30:00,43.63,43.73,43.55,43.57,30728.0,43.4995,43.5992,43.4197,43.4397,30728.0
2025-01-24 14:00:00,43.58,43.65,43.48,43.48,34349.0,43.4496,43.5194,43.3499,43.3499,34349.0
2025-01-24 14:30:00,43.52,43.66,43.52,43.6,28835.0,43.3898,43.5294,43.3898,43.4696,28835.0
2025-01-24 15:00:00,43.59,43.61,43.27,43.3,42933.0,43.4596,43.4796,43.1406,43.1705,42933.0
2025-01-24 15:30:00,43.29,43.61,43.29,43.52,101978.0,43.1605,43.4796,43.1605,43.3898,101978.0
2025-01-27 09:30:00,42.51,42.79,41.3,42.1,242116.0,42.3828,42.662,41.1765,41.9741,242116.0
2025-01-27 10:00:00,42.1,42.12,41.48,41.77,68817.0,41.9741,41.994,41.3559,41.6451,68817.0
2025-01-27 10:30:00,41.7,42.01,41.5,41.79,52867.0,41.5753,41.8843,41.3759,41.665,52867.0
2025-01-27 11:00:00,41.78,41.84,41.47,41.57,30202.0,41.655,41.7148,41.346,41.4457,30202.0
2025-01-27 11:30:00,41.57,41.59,41.14,41.25,83930.0,41.4457,41.4656,41.0169,41.1266,83930.0
2025-01-27 12:00:00,41.31,41.36,41.01,41.13,80187.0,41.1864,41.2363,40.8873,41.007,80187.0
2025-01-27 12:30:00,41.16,41.28,41.04,41.08,38106.0,41.0369,41.1565,40.9172,40.9571,38106.0
2025-01-27 13:00:00,41.09,41.37,41.05,41.25,28785.0,40.9671,41.2463,40.9272,41.1266,28785.0
2025-01-27 13:30:00,41.25,41.66,41.25,41.57,35655.0,41.1266,41.5354,41.1266,41.4457,35655.0
2025-01-27 14:00:00,41.59,41.69,41.5,41.69,26139.0,41.4656,41.5653,41.3759,41.5653,26139.0
2025-01-27 14:30:00,41.7,41.84,41.6,41.67,31033.0,41.5753,41.7148,41.4756,41.5454,31033.0
2025-01-27 15:00:00,41.68,41.83,41.63,41.7,23165.0,41.5553,41.7049,41.5055,41.5753,23165.0
2025-01-27 15:30:00,41.69,42.2,41.67,42.17,94988.0,41.5653,42.0738,41.5454,42.0439,94988.0
2025-01-28 09:30:00,42.29,42.84,41.9,41.96,174318.0,42.1635,42.7119,41.7747,41.8345,174318.0
2025-01-28 10:00:00,42.0,42.52,41.97,42.3,85343.0,41.8744,42.3928,41.8445,42.1735,85343.0
2025-01-28 10:30:00,42.3,42.34,41.99,41.99,51282.0,42.1735,42.2133,41.8644,41.8644,51282.0
2025-01-28 11:00:00,42.02,42.21,41.95,41.95,28152.0,41.8943,42.0837,41.8245,41.8245,28152.0
2025-01-28 11:30:00,41.95,42.24,41.81,42.2,32176.0,41.8245,42.1136,41.6849,42.0738,32176.0
2025-01-28 12:00:00,42.18,42.46,42.17,42.35,19733.0,42.0538,42.333,42.0439,42.2233,19733.0
2025-01-28 12:30:00,42.33,42.45,42.29,42.42,22118.0,42.2034,42.323,42.1635,42.2931,22118.0
2025-01-28 13:00:00,42.41,42.81,42.4,42.8,42022.0,42.2831,42.6819,42.2732,42.672,42022.0
2025-01-28 13:30:00,42.8,42.93,42.77,42.88,58911.0,42.672,42.8016,42.6421,42.7517,58911.0
2025-01-28 14:00:00,42.91,42.91,42.71,42.76,19836.0,42.7816,42.7816,42.5822,42.6321,19836.0
2025-01-28 14:30:00,42.79,43.0,42.78,42.97,23009.0,42.662,42.8714,42.652,42.8415,23009.0
2025-01-28 15:00:00,42.99,43.02,42.9,42.9,37980.0,42.8614,42.8913,42.7717,42.7717,37980.0
2025-01-28 15:30:00,42.91,43.11,42.9,42.9,126798.0,42.7816,42.981,42.7717,42.7717,126798.0
2025-01-29 09:30:00,42.91,44.08,42.75,44.01,218224.0,42.7816,43.9481,42.6221,43.8784,218224.0
2025-01-29 10:00:00,44.02,44.16,43.54,43.55,89759.0,43.8883,44.0279,43.4098,43.4197,89759.0
2025-01-29 10:30:00,43.56,43.67,43.37,43.5,57367.0,43.4297,43.5394,43.2403,43.3699,57367.0
2025-01-29 11:00:00,43.5,43.62,43.38,43.53,35736.0,43.3699,43.4895,43.2502,43.3998,35736.0
2025-01-29 11:30:00,43.52,43.69,43.29,43.36,34580.0,43.3898,43.5593,43.1605,43.2303,34580.0
2025-01-29 12:00:00,43.36,43.56,43.11,43.11,48178.0,43.2303,43.4297,42.981,42.981,48178.0
2025-01-29 12:30:00,43.14,43.14,43.0,43.08,28845.0,43.011,43.011,42.8714,42.9511,28845.0
2025-01-29 13:00:00,43.01,43.17,42.75,43.16,61268.0,42.8813,43.0409,42.6221,43.0309,61268.0
2025-01-29 13:30:00,43.18,43.2,43.07,43.09,52776.0,43.0508,43.0708,42.9412,42.9611,52776.0
2025-01-29 14:00:00,43.04,43.04,42.37,42.42,109504.0,42.9113,42.9113,42.2433,42.2931,109504.0
2025-01-29 14:30:00,42.42,43.37,42.39,43.06,77580.0,42.2931,43.2403,42.2632,42.9312,77580.0
2025-01-29 15:00:00,43.06,43.38,42.88,43.28,66576.0,42.9312,43.2502,42.7517,43.1505,66576.0
2025-01-29 15:30:00,43.29,43.45,43.14,43.41,115896.0,43.1605,43.32,43.011,43.2801,115896.0
2025-01-30 09:30:00,44.84,46.04,44.73,45.93,523316.0,44.7059,45.9023,44.5962,45.7926,523316.0
2025-01-30 10:00:00,45.93,46.97,45.87,46.85,233723.0,45.7926,46.8295,45.7328,46.7099,233723.0
2025-01-30 10:30:00,46.9,47.32,46.79,47.19,176178.0,46.7597,47.1785,46.65,47.0488,176178.0
2025-01-30 11:00:00,47.22,47.56,47.11,47.22,186867.0,47.0788,47.4177,46.9691,47.0788,186867.0
2025-01-30 11:30:00,47.23,47.4,46.96,46.97,96986.0,47.0887,47.2582,46.8195,46.8295,96986.0
2025-01-30 12:00:00,46.96,47.02,46.69,46.85,61008.0,46.8195,46.8794,46.5503,46.7099,61008.0
2025-01-30 12:30:00,46.88,47.25,46.87,47.17,140676.0,46.7398,47.1087,46.7298,47.0289,140676.0
2025-01-30 13:00:00,47.17,47.26,47.01,47.04,160892.0,47.0289,47.1186,46.8694,46.8993,160892.0
2025-01-30 13:30:00,47.03,47.25,46.98,47.23,96343.0,46.8893,47.1087,46.8395,47.0887,96343.0
2025-01-30 14:00:00,47.23,47.25,46.84,46.97,59969.0,47.0887,47.1087,46.6999,46.8295,59969.0
2025-01-30 14:30:00,46.97,47.11,46.94,47.04,31137.0,46.8295,46.9691,46.7996,46.8993,31137.0
2025-01-30 15:00:00,47.0,47.15,46.95,47.05,58209.0,46.8594,47.009,46.8096,46.9093,58209.0
2025-01-30 15:30:00,47.07,47.22,46.28,46.84,154710.0,46.9292,47.0788,46.1416,46.6999,154710.0
2025-01-31 09:30:00,47.08,47.23,46.57,47.22,186611.0,46.9392,47.0887,46.4307,47.0788,186611.0
2025-01-31 10:00:00,47.19,47.44,46.95,47.0,104176.0,47.0488,47.2981,46.8096,46.8594,104176.0
2025-01-31 10:30:00,47.0,47.35,46.86,47.2,31454.0,46.8594,47.2084,46.7198,47.0588,31454.0
2025-01-31 11:00:00,47.23,47.42,46.93,46.95,32586.0,47.0887,47.2782,46.7896,46.8096,32586.0
2025-01-31 11:30:00,46.99,47.2,46.87,46.92,19360.0,46.8494,47.0588,46.7298,46.7796,19360.0
2025-01-31 12:00:00,46.93,47.27,46.8,47.01,62952.0,46.7896,47.1286,46.66,46.8694,62952.0
2025-01-31 12:30:00,46.95,47.1,46.8,46.97,57769.0,46.8096,46.9591,46.66,46.8295,57769.0
2025-01-31 13:00:00,47.0,47.0,46.37,46.42,36510.0,46.8594,46.8594,46.2313,46.2811,36510.0
2025-01-31 13:30:00,46.41,46.52,46.04,46.12,102367.0,46.2712,46.3808,45.9023,45.982,102367.0
2025-01-31 14:00:00,46.08,46.23,45.83,46.0,131621.0,45.9422,46.0917,45.6929,45.8624,131621.0
2025-01-31 14:30:00,46.03,46.14,45.63,45.81,38379.0,45.8923,46.002,45.4935,45.673,38379.0
2025-01-31 15:00:00,45.8,45.82,45.34,45.42,39812.0,45.663,45.6829,45.2044,45.2841,39812.0
2025-01-31 15:30:00,45.44,45.9,45.4,45.73,79018.0,45.3041,45.7627,45.2642,45.5932,79018.0
2025-02-03 09:30:00,46.21,47.83,45.78,47.75,574896.0,46.0718,47.6869,45.6431,47.6072,574896.0
2025-02-03 10:00:00,47.72,48.0,46.74,47.01,308991.0,47.5773,47.8564,46.6002,46.8694,308991.0
2025-02-03 10:30:00,47.01,47.48,46.4,47.22,147507.0,46.8694,47.338,46.2612,47.0788,147507.0
2025-02-03 11:00:00,47.19,47.78,46.86,47.73,109852.0,47.0488,47.6371,46.7198,47.5872,109852.0
2025-02-03 11:30:00,47.78,47.93,47.12,47.26,85611.0,47.6371,47.7866,46.9791,47.1186,85611.0
2025-02-03 12:00:00,47.37,47.65,47.3,47.57,23184.0,47.2283,47.5075,47.1585,47.4277,23184.0
2025-02-03 12:30:00,47.56,47.78,47.09,47.11,50705.0,47.4177,47.6371,46.9491,46.9691,50705.0
2025-02-03 13:00:00,47.13,47.65,46.98,47.14,98471.0,46.989,47.5075,46.8395,46.999,98471.0
2025-02-03 13:30:00,47.11,47.49,47.09,47.4,29269.0,46.9691,47.3479,46.9491,47.2582,29269.0
2025-02-03 14:00:00,47.41,47.8,47.36,47.73,42496.0,47.2682,47.657,47.2183,47.5872,42496.0
2025-02-03 14:30:00,47.71,47.77,47.55,47.62,23912.0,47.5673,47.6271,47.4078,47.4776,23912.0
2025-02-03 15:00:00,47.62,47.7,47.29,47.29,51433.0,47.4776,47.5573,47.1485,47.1485,51433.0
2025-02-03 15:30:00,47.27,47.37,46.99,47.05,89307.0,47.1286,47.2283,46.8494,46.9093,89307.0
2025-02-04 09:30:00,47.77,48.24,47.39,47.97,257667.0,47.6271,48.0957,47.2482,47.8265,257667.0
2025-02-04 10:00:00,47.99,48.5,47.97,48.4,149297.0,47.8464,48.3549,47.8265,48.2552,149297.0
2025-02-04 10:30:00,48.3,48.57,47.73,47.76,150029.0,48.1555,48.4247,47.5872,47.6171,150029.0
2025-02-04 11:00:00,47.74,48.14,47.66,48.07,67168.0,47.5972,47.996,47.5174,47.9262,67168.0
2025-02-04 11:30:00,48.06,48.07,47.73,48.0,31138.0,47.9162,47.9262,47.5872,47.8564,31138.0
2025-02-04 12:00:00,48.0,48.18,47.94,48.06,35352.0,47.8564,48.0359,47.7966,47.9162,35352.0
2025-02-04 12:30:00,48.07,48.3,48.07,48.3,24911.0,47.9262,48.1555,47.9262,48.1555,24911.0
2025-02-04 13:00:00,48.3,48.42,48.26,48.38,21006.0,48.1555,48.2752,48.1156,48.2353,21006.0
2025-02-04 13:30:00,48.37,48.48,48.23,48.23,33120.0,48.2253,48.335,48.0857,48.0857,33120.0
2025-02-04 14:00:00,48.22,48.42,48.22,48.36,18031.0,48.0758,48.2752,48.0758,48.2153,18031.0
2025-02-04 14:30:00,48.35,48.46,48.3,48.38,35897.0,48.2054,48.315,48.1555,48.2353,35897.0
2025-02-04 15:00:00,48.39,48.48,48.25,48.37,27073.0,48.2453,48.335,48.1057,48.2253,27073.0
2025-02-04 15:30:00,48.33,48.5,48.18,48.19,50223.0,48.1854,48.3549,48.0359,48.0459,50223.0
2025-02-05 09:30:00,49.0,50.93,49.0,50.75,412946.0,48.8534,50.7777,48.8534,50.5982,412946.0
2025-02-05 10:00:00,50.76,51.71,50.75,51.31,214727.0,50.6082,51.5553,50.5982,51.1565,214727.0
2025-02-05 10:30:00,51.3,51.82,51.14,51.75,170447.0,51.1465,51.665,50.987,51.5952,170447.0
2025-02-05 11:00:00,51.76,51.84,50.87,51.12,206074.0,51.6052,51.6849,50.7178,50.9671,206074.0
2025-02-05 11:30:00,51.11,51.2,50.9,51.17,74067.0,50.9571,51.0468,50.7477,51.0169,74067.0
2025-02-05 12:00:00,51.18,51.51,51.17,51.31,55811.0,51.0269,51.3559,51.0169,51.1565,55811.0
2025-02-05 12:30:00,51.33,51.44,51.24,51.29,47559.0,51.1765,51.2861,51.0867,51.1366,47559.0
2025-02-05 13:00:00,51.3,51.46,51.19,51.2,60595.0,51.1465,51.3061,51.0369,51.0468,60595.0
2025-02-05 13:30:00,51.2,51.27,50.7,50.73,55275.0,51.0468,51.1166,50.5483,50.5783,55275.0
2025-02-05 14:00:00,50.75,50.75,50.41,50.64,43382.0,50.5982,50.5982,50.2592,50.4885,43382.0
2025-02-05 14:30:00,50.62,50.66,50.08,50.1,47927.0,50.4686,50.5085,49.9302,49.9501,47927.0
2025-02-05 15:00:00,50.12,50.3,50.06,50.23,53195.0,49.9701,50.1495,49.9103,50.0797,53195.0
2025-02-05 15:30:00,50.27,50.78,50.23,50.67,141274.0,50.1196,50.6281,50.0797,50.5184,141274.0
2025-02-06 09:30:00,50.83,50.9,49.85,49.93,233916.0,50.678,50.7477,49.7009,49.7806,233916.0
2025-02-06 10:00:00,49.96,50.46,49.77,50.15,161350.0,49.8106,50.3091,49.6211,50.0,161350.0
2025-02-06 10:30:00,50.17,50.61,50.15,50.32,128280.0,50.0199,50.4586,50.0,50.1695,128280.0
2025-02-06 11:00:00,50.33,50.74,50.31,50.56,55155.0,50.1794,50.5882,50.1595,50.4088,55155.0
2025-02-06 11:30:00,50.59,50.71,50.47,50.47,35587.0,50.4387,50.5583,50.319,50.319,35587.0
2025-02-06 12:00:00,50.36,50.6,50.34,50.56,51620.0,50.2094,50.4486,50.1894,50.4088,51620.0
2025-02-06 12:30:00,50.56,50.6,50.4,50.55,19217.0,50.4088,50.4486,50.2492,50.3988,19217.0
2025-02-06 13:00:00,50.53,50.62,50.33,50.45,19772.0,50.3789,50.4686,50.1794,50.2991,19772.0
2025-02-06 13:30:00,50.4,50.58,50.36,50.55,11755.0,50.2492,50.4287,50.2094,50.3988,11755.0
2025-02-06 14:00:00,50.52,50.55,50.37,50.37,16355.0,50.3689,50.3988,50.2193,50.2193,16355.0
2025-02-06 14:30:00,50.37,50.37,50.07,50.23,37041.0,50.2193,50.2193,49.9202,50.0797,37041.0
2025-02-06 15:00:00,50.22,50.55,50.19,50.37,47358.0,50.0698,50.3988,50.0399,50.2193,47358.0
2025-02-06 15:30:00,50.42,50.94,50.42,50.88,91962.0,50.2692,50.7876,50.2692,50.7278,91962.0
2025-02-07 09:30:00,51.78,51.84,50.9,51.26,218652.0,51.6251,51.6849,50.7477,51.1067,218652.0
2025-02-07 10:00:00,51.22,51.63,50.73,51.5,85004.0,51.0668,51.4756,50.5783,51.346,85004.0
2025-02-07 10:30:00,51.48,52.38,51.36,51.58,151006.0,51.326,52.2233,51.2064,51.4257,151006.0
2025-02-07 11:00:00,51.56,51.76,50.98,51.07,82962.0,51.4058,51.6052,50.8275,50.9172,82962.0
2025-02-07 11:30:00,51.09,51.16,50.47,50.49,107753.0,50.9372,51.007,50.319,50.339,107753.0
2025-02-07 12:00:00,50.41,50.79,50.29,50.76,50382.0,50.2592,50.6381,50.1396,50.6082,50382.0
2025-02-07 12:30:00,50.67,50.77,50.47,50.74,38818.0,50.5184,50.6181,50.319,50.5882,38818.0
2025-02-07 13:00:00,50.75,51.03,50.74,50.82,36881.0,50.5982,50.8774,50.5882,50.668,36881.0
2025-02-07 13:30:00,50.76,50.94,50.54,50.55,28915.0,50.6082,50.7876,50.3888,50.3988,28915.0
2025-02-07 14:00:00,50.57,50.67,50.49,50.52,33495.0,50.4187,50.5184,50.339,50.3689,33495.0
2025-02-07 14:30:00,50.47,50.6,50.33,50.52,41432.0,50.319,50.4486,50.1794,50.3689,41432.0
2025-02-07 15:00:00,50.5,50.59,50.16,50.21,60874.0,50.3489,50.4387,50.01,50.0598,60874.0
2025-02-07 15:30:00,50.22,50.48,50.21,50.25,107721.0,50.0698,50.329,50.0598,50.0997,107721.0
2025-02-10 09:30:00,52.87,53.15,52.48,52.8,268329.0,52.7119,52.991,52.323,52.6421,268329.0
2025-02-10 10:00:00,52.81,53.46,52.51,53.37,202273.0,52.652,53.3001,52.3529,53.2104,202273.0
2025-02-10 10:30:00,53.39,53.48,53.19,53.4,80308.0,53.2303,53.32,53.0309,53.2403,80308.0
2025-02-10 11:00:00,53.39,53.4,52.5,52.67,205593.0,53.2303,53.2403,52.343,52.5125,205593.0
2025-02-10 11:30:00,52.66,53.13,52.66,53.07,71413.0,52.5025,52.9711,52.5025,52.9113,71413.0
2025-02-10 12:00:00,53.1,53.16,52.56,52.62,75758.0,52.9412,53.001,52.4028,52.4626,75758.0
2025-02-10 12:30:00,52.63,52.77,52.55,52.65,55885.0,52.4726,52.6122,52.3928,52.4925,55885.0
2025-02-10 13:00:00,52.66,52.79,52.5,52.69,60862.0,52.5025,52.6321,52.343,52.5324,60862.0
2025-02-10 13:30:00,52.68,52.79,52.66,52.68,50433.0,52.5224,52.6321,52.5025,52.5224,50433.0
2025-02-10 14:00:00,52.68,52.87,52.64,52.81,31493.0,52.5224,52.7119,52.4825,52.652,31493.0
2025-02-10 14:30:00,52.81,52.95,52.76,52.92,65324.0,52.652,52.7916,52.6022,52.7617,65324.0
2025-02-10 15:00:00,52.92,53.13,52.85,53.11,83607.0,52.7617,52.9711,52.6919,52.9511,83607.0
2025-02-10 15:30:00,53.13,53.25,52.91,52.96,92478.0,52.9711,53.0907,52.7517,52.8016,92478.0
2025-02-11 09:30:00,52.05,52.29,51.36,51.9,176361.0,51.8943,52.1336,51.2064,51.7448,176361.0
2025-02-11 10:00:00,51.91,52.27,51.63,52.07,95364.0,51.7547,52.1136,51.4756,51.9142,95364.0
2025-02-11 10:30:00,52.14,52.69,52.07,52.59,76562.0,51.984,52.5324,51.9142,52.4327,76562.0
2025-02-11 11:00:00,52.59,52.65,52.38,52.6,62987.0,52.4327,52.4925,52.2233,52.4427,62987.0
2025-02-11 11:30:00,52.6,52.66,52.37,52.37,35972.0,52.4427,52.5025,52.2133,52.2133,35972.0
2025-02-11 12:00:00,52.3,52.49,52.22,52.49,27057.0,52.1436,52.333,52.0638,52.333,27057.0
2025-02-11 12:30:00,52.5,52.66,52.41,52.44,111958.0,52.343,52.5025,52.2532,52.2831,111958.0
2025-02-11 13:00:00,52.44,52.55,52.29,52.29,19999.0,52.2831,52.3928,52.1336,52.1336,19999.0
2025-02-11 13:30:00,52.3,52.41,52.24,52.36,35474.0,52.1436,52.2532,52.0837,52.2034,35474.0
2025-02-11 14:00:00,52.32,52.43,52.21,52.32,13945.0,52.1635,52.2732,52.0538,52.1635,13945.0
2025-02-11 14:30:00,52.36,52.52,52.29,52.39,29379.0,52.2034,52.3629,52.1336,52.2333,29379.0
2025-02-11 15:00:00,52.39,52.39,51.9,51.92,68089.0,52.2333,52.2333,51.7448,51.7647,68089.0
2025-02-11 15:30:00,51.91,51.98,51.51,51.55,153840.0,51.7547,51.8245,51.3559,51.3958,153840.0
2025-02-12 09:30:00,51.14,52.08,50.59,51.91,130351.0,50.987,51.9242,50.4387,51.7547,130351.0
2025-02-12 10:00:00,51.87,52.0,51.28,51.92,72111.0,51.7148,51.8445,51.1266,51.7647,72111.0
2025-02-12 10:30:00,51.89,52.61,51.89,52.55,69435.0,51.7348,52.4526,51.7348,52.3928,69435.0
2025-02-12 11:00:00,52.59,52.76,52.22,52.46,93847.0,52.4327,52.6022,52.0638,52.3031,93847.0
2025-02-12 11:30:00,52.5,53.38,52.48,53.24,74350.0,52.343,53.2203,52.323,53.0807,74350.0
2025-02-12 12:00:00,53.26,54.08,53.26,53.86,154060.0,53.1007,53.9182,53.1007,53.6989,154060.0
2025-02-12 12:30:00,53.85,54.12,53.74,54.03,165660.0,53.6889,53.9581,53.5792,53.8684,165660.0
2025-02-12 13:00:00,54.05,54.11,53.8,53.83,51229.0,53.8883,53.9481,53.6391,53.669,51229.0
2025-02-12 13:30:00,53.83,53.96,53.54,53.56,48917.0,53.669,53.7986,53.3798,53.3998,48917.0
2025-02-12 14:00:00,53.55,53.55,52.94,52.96,72784.0,53.3898,53.3898,52.7816,52.8016,72784.0
2025-02-12 14:30:00,52.94,53.21,52.88,53.08,61065.0,52.7816,53.0508,52.7218,52.9212,61065.0
2025-02-12 15:00:00,53.08,53.29,53.03,53.11,38004.0,52.9212,53.1306,52.8714,52.9511,38004.0
2025-02-12 15:30:00,53.08,53.43,53.06,53.24,91112.0,52.9212,53.2702,52.9013,53.0807,91112.0
2025-02-13 09:30:00,53.68,53.68,52.2,52.83,236753.0,53.5194,53.5194,52.0439,52.672,236753.0
2025-02-13 10:00:00,52.85,53.31,52.81,53.06,78886.0,52.6919,53.1505,52.652,52.9013,78886.0
2025-02-13 10:30:00,53.07,53.78,53.02,53.66,88816.0,52.9113,53.6191,52.8614,53.4995,88816.0
2025-02-13 11:00:00,53.67,53.67,53.3,53.56,53222.0,53.5095,53.5095,53.1406,53.3998,53222.0
2025-02-13 11:30:00,53.55,53.74,53.31,53.41,63096.0,53.3898,53.5792,53.1505,53.2502,63096.0
2025-02-13 12:00:00,53.4,53.64,53.27,53.53,55253.0,53.2403,53.4795,53.1107,53.3699,55253.0
2025-02-13 12:30:00,53.51,53.64,53.43,53.56,29121.0,53.3499,53.4795,53.2702,53.3998,29121.0
2025-02-13 13:00:00,53.51,53.51,53.13,53.25,33245.0,53.3499,53.3499,52.9711,53.0907,33245.0
2025-02-13 13:30:00,53.26,53.73,53.09,53.66,46512.0,53.1007,53.5693,52.9312,53.4995,46512.0
2025-02-13 14:00:00,53.65,54.03,53.63,53.95,46660.0,53.4895,53.8684,53.4696,53.7886,46660.0
2025-02-13 14:30:00,53.91,54.29,53.86,54.21,67375.0,53.7487,54.1276,53.6989,54.0478,67375.0
2025-02-13 15:00:00,54.16,54.39,54.16,54.37,44121.0,53.998,54.2273,53.998,54.2074,44121.0
2025-02-13 15:30:00,54.36,54.39,54.16,54.17,150783.0,54.1974,54.2273,53.998,54.008,150783.0
2025-02-14 09:30:00,54.47,54.56,53.21,53.42,162274.0,54.3071,54.3968,53.0508,53.2602,162274.0
2025-02-14 10:00:00,53.34,53.35,52.16,52.19,154469.0,53.1804,53.1904,52.004,52.0339,154469.0
2025-02-14 10:30:00,52.12,52.62,51.87,52.13,154310.0,51.9641,52.4626,51.7148,51.9741,154310.0
2025-02-14 11:00:00,52.16,52.26,51.64,51.8,262802.0,52.004,52.1037,51.4855,51.6451,262802.0
2025-02-14 11:30:00,51.78,52.03,51.52,51.83,165250.0,51.6251,51.8744,51.3659,51.675,165250.0
2025-02-14 12:00:00,51.83,51.9,51.54,51.6,140760.0,51.675,51.7448,51.3858,51.4457,140760.0
2025-02-14 12:30:00,51.62,51.69,51.3,51.54,168800.0,51.4656,51.5354,51.1465,51.3858,168800.0
2025-02-14 13:00:00,51.53,51.59,51.23,51.38,80796.0,51.3759,51.4357,51.0768,51.2263,80796.0
2025-02-14 13:30:00,51.37,51.38,51.16,51.3,175339.0,51.2163,51.2263,51.007,51.1465,175339.0
2025-02-14 14:00:00,51.29,51.42,51.11,51.14,84809.0,51.1366,51.2662,50.9571,50.987,84809.0
2025-02-14 14:30:00,51.14,51.14,50.65,50.85,243876.0,50.987,50.987,50.4985,50.6979,243876.0
2025-02-14 15:00:00,50.84,50.87,50.43,50.62,181387.0,50.6879,50.7178,50.2792,50.4686,181387.0
2025-02-14 15:30:00,50.58,50.65,50.33,50.5,361090.0,50.4287,50.4985,50.1794,50.3489,361090.0
2025-02-18 09:30:00,52.03,52.03,50.68,51.29,298530.0,51.8744,51.8744,50.5284,51.1366,298530.0
2025-02-18 10:00:00,51.29,51.46,51.07,51.15,98117.0,51.1366,51.3061,50.9172,50.997,98117.0
2025-02-18 10:30:00,51.11,51.53,50.9,51.43,73989.0,50.9571,51.3759,50.7477,51.2762,73989.0
2025-02-18 11:00:00,51.43,51.61,51.07,51.07,70317.0,51.2762,51.4556,50.9172,50.9172,70317.0
2025-02-18 11:30:00,51.06,51.51,50.9,51.4,122558.0,50.9073,51.3559,50.7477,51.2462,122558.0
2025-02-18 12:00:00,51.41,51.55,51.23,51.54,52807.0,51.2562,51.3958,51.0768,51.3858,52807.0
2025-02-18 12:30:00,51.51,51.82,51.49,51.72,52163.0,51.3559,51.665,51.336,51.5653,52163.0
2025-02-18 13:00:00,51.72,51.92,51.48,51.55,51748.0,51.5653,51.7647,51.326,51.3958,51748.0
2025-02-18 13:30:00,51.55,51.61,51.44,51.5,31326.0,51.3958,51.4556,51.2861,51.346,31326.0
2025-02-18 14:00:00,51.49,51.58,51.38,51.55,65229.0,51.336,51.4257,51.2263,51.3958,65229.0
2025-02-18 14:30:00,51.5,51.94,51.5,51.84,46023.0,51.346,51.7846,51.346,51.6849,46023.0
2025-02-18 15:00:00,51.8,51.99,51.76,51.85,71706.0,51.6451,51.8345,51.6052,51.6949,71706.0
2025-02-18 15:30:00,51.86,52.01,51.63,51.65,113206.0,51.7049,51.8544,51.4756,51.4955,113206.0
2025-02-19 09:30:00,51.09,51.47,50.57,51.32,244458.0,50.9372,51.316,50.4187,51.1665,244458.0
2025-02-19 10:00:00,51.3,51.36,50.89,51.04,99173.0,51.1465,51.2064,50.7378,50.8873,99173.0
2025-02-19 10:30:00,51.06,51.41,50.77,50.83,74258.0,50.9073,51.2562,50.6181,50.678,74258.0
2025-02-19 11:00:00,50.85,51.17,50.75,51.13,61876.0,50.6979,51.0169,50.5982,50.9771,61876.0
2025-02-19 11:30:00,51.1,51.24,50.93,51.08,49836.0,50.9471,51.0867,50.7777,50.9272,49836.0
2025-02-19 12:00:00,51.05,51.16,51.0,51.08,21653.0,50.8973,51.007,50.8474,50.9272,21653.0
2025-02-19 12:30:00,51.0,51.28,50.92,51.08,62244.0,50.8474,51.1266,50.7677,50.9272,62244.0
2025-02-19 13:00:00,51.08,51.19,50.88,51.19,45545.0,50.9272,51.0369,50.7278,51.0369,45545.0
2025-02-19 13:30:00,51.1,51.79,51.1,51.65,93895.0,50.9471,51.6351,50.9471,51.4955,93895.0
2025-02-19 14:00:00,51.6,51.95,51.34,51.84,85549.0,51.4457,51.7946,51.1864,51.6849,85549.0
2025-02-19 14:30:00,51.84,51.9,51.71,51.88,38742.0,51.6849,51.7448,51.5553,51.7248,38742.0
2025-02-19 15:00:00,51.9,51.95,51.73,51.85,87013.0,51.7448,51.7946,51.5753,51.6949,87013.0
2025-02-19 15:30:00,51.86,52.04,51.53,51.67,81082.0,51.7049,51.8843,51.3759,51.5154,81082.0
2025-02-20 09:30:00,51.95,53.91,51.66,52.95,470743.0,51.7946,53.7487,51.5055,52.7916,470743.0
2025-02-20 10:00:00,52.98,53.67,52.69,53.43,132261.0,52.8215,53.5095,52.5324,53.2702,132261.0
2025-02-20 10:30:00,53.35,53.5,52.99,53.35,71423.0,53.1904,53.34,52.8315,53.1904,71423.0
2025-02-20 11:00:00,53.38,54.2,53.28,54.05,154994.0,53.2203,54.0379,53.1206,53.8883,154994.0
2025-02-20 11:30:00,54.09,54.2,53.88,54.01,130369.0,53.9282,54.0379,53.7188,53.8484,130369.0
2025-02-20 12:00:00,54.01,54.13,53.65,53.84,286268.0,53.8484,53.9681,53.4895,53.679,286268.0
2025-02-20 12:30:00,53.84,54.0,53.45,53.45,50414.0,53.679,53.8385,53.2901,53.2901,50414.0
2025-02-20 13:00:00,53.41,53.52,53.15,53.31,67841.0,53.2502,53.3599,52.991,53.1505,67841.0
2025-02-20 13:30:00,53.33,53.49,53.27,53.29,30826.0,53.1705,53.33,53.1107,53.1306,30826.0
2025-02-20 14:00:00,53.32,53.44,53.14,53.36,36153.0,53.1605,53.2801,52.981,53.2004,36153.0
2025-02-20 14:30:00,53.32,53.82,53.29,53.75,40976.0,53.1605,53.659,53.1306,53.5892,40976.0
2025-02-20 15:00:00,53.73,53.73,53.4,53.43,43994.0,53.5693,53.5693,53.2403,53.2702,43994.0
2025-02-20 15:30:00,53.4,53.48,53.28,53.35,54530.0,53.2403,53.32,53.1206,53.1904,54530.0
2025-02-21 09:30:00,52.87,52.87,50.85,51.15,547622.0,52.7119,52.7119,50.6979,50.997,547622.0
2025-02-21 10:00:00,51.12,51.25,50.09,50.26,271352.0,50.9671,51.0967,49.9402,50.1097,271352.0
2025-02-21 10:30:00,50.27,50.65,50.06,50.29,242794.0,50.1196,50.4985,49.9103,50.1396,242794.0
2025-02-21 11:00:00,50.32,50.86,50.3,50.82,171087.0,50.1695,50.7079,50.1495,50.668,171087.0
2025-02-21 11:30:00,50.81,50.98,50.43,50.65,90341.0,50.658,50.8275,50.2792,50.4985,90341.0
2025-02-21 12:00:00,50.71,51.02,50.7,50.76,89703.0,50.5583,50.8674,50.5483,50.6082,89703.0
2025-02-21 12:30:00,50.74,50.83,50.48,50.48,63102.0,50.5882,50.678,50.329,50.329,63102.0
2025-02-21 13:00:00,50.45,50.59,50.23,50.33,99581.0,50.2991,50.4387,50.0797,50.1794,99581.0
2025-02-21 13:30:00,50.36,50.71,50.25,50.52,94312.0,50.2094,50.5583,50.0997,50.3689,94312.0
2025-02-21 14:00:00,50.5,50.64,50.19,50.25,78527.0,50.3489,50.4885,50.0399,50.0997,78527.0
2025-02-21 14:30:00,50.27,50.35,49.62,49.69,308089.0,50.1196,50.1994,49.4716,49.5414,308089.0
2025-02-21 15:00:00,49.7,49.92,49.64,49.83,103344.0,49.5513,49.7707,49.4915,49.6809,103344.0
2025-02-21 15:30:00,49.82,50.01,49.56,49.79,114897.0,49.671,49.8604,49.4118,49.6411,114897.0
2025-02-24 09:30:00,50.6,50.6,49.17,49.21,305058.0,50.4486,50.4486,49.0229,49.0628,305058.0
2025-02-24 10:00:00,49.24,49.37,48.71,48.77,172663.0,49.0927,49.2223,48.5643,48.6241,172663.0
2025-02-24 10:30:00,48.79,49.04,48.56,48.77,91592.0,48.6441,48.8933,48.4147,48.6241,91592.0
2025-02-24 11:00:00,48.82,49.53,48.8,49.48,82586.0,48.674,49.3818,48.654,49.332,82586.0
2025-02-24 11:30:00,49.48,49.9,49.48,49.84,46347.0,49.332,49.7507,49.332,49.6909,46347.0
2025-02-24 12:00:00,49.81,50.06,49.65,50.0,25985.0,49.661,49.9103,49.5015,49.8504,25985.0
2025-02-24 12:30:00,50.01,50.16,49.96,49.98,62499.0,49.8604,50.01,49.8106,49.8305,62499.0
2025-02-24 13:00:00,49.99,50.19,49.98,50.05,22414.0,49.8405,50.0399,49.8305,49.9003,22414.0
2025-02-24 13:30:00,50.01,50.19,50.0,50.18,15733.0,49.8604,50.0399,49.8504,50.0299,15733.0
2025-02-24 14:00:00,50.2,50.55,50.2,50.3,45362.0,50.0498,50.3988,50.0498,50.1495,45362.0
2025-02-24 14:30:00,50.27,50.47,50.27,50.38,33639.0,50.1196,50.319,50.1196,50.2293,33639.0
2025-02-24 15:00:00,50.37,50.37,50.11,50.2,83282.0,50.2193,50.2193,49.9601,50.0498,83282.0
2025-02-24 15:30:00,50.16,50.42,50.08,50.16,76384.0,50.01,50.2692,49.9302,50.01,76384.0
2025-02-25 09:30:00,49.48,49.67,48.51,48.58,262296.0,49.332,49.5214,48.3649,48.4347,262296.0
2025-02-25 10:00:00,48.59,48.6,47.11,47.35,314676.0,48.4447,48.4546,46.9691,47.2084,314676.0
2025-02-25 10:30:00,47.28,47.48,46.9,47.12,162386.0,47.1386,47.338,46.7597,46.9791,162386.0
2025-02-25 11:00:00,47.12,47.23,46.69,46.79,191811.0,46.9791,47.0887,46.5503,46.65,191811.0
2025-02-25 11:30:00,46.81,47.53,46.66,47.38,107992.0,46.67,47.3878,46.5204,47.2383,107992.0
2025-02-25 12:00:00,47.37,47.5,47.16,47.38,95286.0,47.2283,47.3579,47.0189,47.2383,95286.0
2025-02-25 12:30:00,47.37,48.0,47.37,47.91,48851.0,47.2283,47.8564,47.2283,47.7667,48851.0
2025-02-25 13:00:00,47.88,48.1,47.82,47.82,60889.0,47.7368,47.9561,47.677,47.677,60889.0
2025-02-25 13:30:00,47.8,48.33,47.8,48.2,57707.0,47.657,48.1854,47.657,48.0558,57707.0
2025-02-25 14:00:00,48.16,48.29,47.91,47.93,28081.0,48.0159,48.1456,47.7667,47.7866,28081.0
2025-02-25 14:30:00,47.92,48.54,47.92,48.41,44935.0,47.7767,48.3948,47.7767,48.2652,44935.0
2025-02-25 15:00:00,48.44,48.71,48.36,48.61,36419.0,48.2951,48.5643,48.2153,48.4646,36419.0
2025-02-25 15:30:00,48.56,48.69,48.39,48.57,66380.0,48.4147,48.5444,48.2453,48.4247,66380.0
2025-02-26 09:30:00,47.15,49.1,47.15,48.79,243288.0,47.009,48.9531,47.009,48.6441,243288.0
2025-02-26 10:00:00,48.8,49.46,48.58,49.41,85663.0,48.654,49.3121,48.4347,49.2622,85663.0
2025-02-26 10:30:00,49.38,49.87,49.38,49.8,69844.0,49.2323,49.7208,49.2323,49.651,69844.0
2025-02-26 11:00:00,49.83,50.0,49.73,49.74,92227.0,49.6809,49.8504,49.5812,49.5912,92227.0
2025-02-26 11:30:00,49.78,49.96,49.73,49.78,43557.0,49.6311,49.8106,49.5812,49.6311,43557.0
2025-02-26 12:00:00,49.79,50.27,49.79,50.26,59168.0,49.6411,50.1196,49.6411,50.1097,59168.0
2025-02-26 12:30:00,50.32,50.38,49.89,49.94,57337.0,50.1695,50.2293,49.7408,49.7906,57337.0
2025-02-26 13:00:00,49.91,50.07,49.84,49.94,34831.0,49.7607,49.9202,49.6909,49.7906,34831.0
2025-02-26 13:30:00,49.91,49.95,49.66,49.71,36258.0,49.7607,49.8006,49.5115,49.5613,36258.0
2025-02-26 14:00:00,49.7,49.95,49.45,49.87,46610.0,49.5513,49.8006,49.3021,49.7208,46610.0
2025-02-26 14:30:00,49.84,50.0,49.75,49.75,33783.0,49.6909,49.8504,49.6012,49.6012,33783.0
2025-02-26 15:00:00,49.75,49.84,49.64,49.76,26448.0,49.6012,49.6909,49.4915,49.6112,26448.0
2025-02-26 15:30:00,49.76,50.05,49.69,49.83,78609.0,49.6112,49.9003,49.5414,49.6809,78609.0
2025-02-27 09:30:00,48.11,48.83,47.08,47.12,260705.0,47.9661,48.6839,46.9392,46.9791,260705.0
2025-02-27 10:00:00,47.07,47.78,46.71,47.44,158508.0,46.9292,47.6371,46.5703,47.2981,158508.0
2025-02-27 10:30:00,47.5,47.61,47.16,47.21,80416.0,47.3579,47.4676,47.0189,47.0688,80416.0
2025-02-27 11:00:00,47.16,47.63,47.16,47.3,92836.0,47.0189,47.4875,47.0189,47.1585,92836.0
2025-02-27 11:30:00,47.24,47.51,47.24,47.32,60549.0,47.0987,47.3679,47.0987,47.1785,60549.0
2025-02-27 12:00:00,47.32,47.7,47.29,47.7,37667.0,47.1785,47.5573,47.1485,47.5573,37667.0
2025-02-27 12:30:00,47.73,47.82,47.55,47.66,61271.0,47.5872,47.677,47.4078,47.5174,61271.0
2025-02-27 13:00:00,47.74,48.11,47.74,48.02,100820.0,47.5972,47.9661,47.5972,47.8764,100820.0
2025-02-27 13:30:00,48.0,48.12,47.85,48.0,28973.0,47.8564,47.9761,47.7069,47.8564,28973.0
2025-02-27 14:00:00,48.01,48.11,47.54,47.55,53630.0,47.8664,47.9661,47.3978,47.4078,53630.0
2025-02-27 14:30:00,47.5,47.5,46.88,47.08,104966.0,47.3579,47.3579,46.7398,46.9392,104966.0
2025-02-27 15:00:00,47.08,47.08,46.46,46.46,117462.0,46.9392,46.9392,46.321,46.321,117462.0
2025-02-27 15:30:00,46.4,46.79,46.3,46.43,102944.0,46.2612,46.65,46.1615,46.2911,102944.0
2025-02-28 09:30:00,45.0,45.13,44.3,44.69,383231.0,44.8654,44.995,44.1675,44.5563,383231.0
2025-02-28 10:00:00,44.66,45.87,44.48,45.85,221034.0,44.5264,45.7328,44.3469,45.7129,221034.0
2025-02-28 10:30:00,45.78,46.21,45.77,46.17,84990.0,45.6431,46.0718,45.6331,46.0319,84990.0
2025-02-28 11:00:00,46.19,46.33,45.71,45.72,62074.0,46.0518,46.1914,45.5733,45.5832,62074.0
2025-02-28 11:30:00,45.7,46.11,45.7,45.82,33993.0,45.5633,45.9721,45.5633,45.6829,33993.0
2025-02-28 12:00:00,45.79,46.0,45.74,46.0,26155.0,45.653,45.8624,45.6032,45.8624,26155.0
2025-02-28 12:30:00,45.97,45.97,45.61,45.61,54195.0,45.8325,45.8325,45.4736,45.4736,54195.0
2025-02-28 13:00:00,45.6,45.9,45.5,45.52,27869.0,45.4636,45.7627,45.3639,45.3838,27869.0
2025-02-28 13:30:00,45.54,45.99,45.43,45.43,120976.0,45.4038,45.8524,45.2941,45.2941,120976.0
2025-02-28 14:00:00,45.57,45.83,45.53,45.74,26653.0,45.4337,45.6929,45.3938,45.6032,26653.0
2025-02-28 14:30:00,45.76,46.25,45.76,46.2,65957.0,45.6231,46.1117,45.6231,46.0618,65957.0
2025-02-28 15:00:00,46.18,46.44,46.14,46.35,29431.0,46.0419,46.3011,46.002,46.2114,29431.0
2025-02-28 15:30:00,46.32,47.02,46.12,46.97,102545.0,46.1814,46.8794,45.982,46.8295,102545.0
2025-03-03 09:30:00,48.33,49.66,48.33,48.51,365702.0,48.1854,49.5115,48.1854,48.3649,365702.0
2025-03-03 10:00:00,48.46,49.38,48.11,49.37,116693.0,48.315,49.2323,47.9661,49.2223,116693.0
2025-03-03 10:30:00,49.4,49.47,48.51,48.59,61536.0,49.2522,49.322,48.3649,48.4447,61536.0
2025-03-03 11:00:00,48.65,48.89,48.46,48.56,82426.0,48.5045,48.7438,48.315,48.4147,82426.0
2025-03-03 11:30:00,48.59,48.62,48.42,48.48,52928.0,48.4447,48.4746,48.2752,48.335,52928.0
2025-03-03 12:00:00,48.47,48.62,48.36,48.43,46621.0,48.325,48.4746,48.2153,48.2851,46621.0
2025-03-03 12:30:00,48.34,48.64,48.2,48.35,26492.0,48.1954,48.4945,48.0558,48.2054,26492.0
2025-03-03 13:00:00,48.32,48.42,47.82,47.82,72652.0,48.1755,48.2752,47.677,47.677,72652.0
2025-03-03 13:30:00,47.82,48.41,47.65,47.91,72365.0,47.677,48.2652,47.5075,47.7667,72365.0
2025-03-03 14:00:00,47.87,48.04,47.85,47.9,17170.0,47.7268,47.8963,47.7069,47.7567,17170.0
2025-03-03 14:30:00,47.93,48.06,46.94,46.94,72743.0,47.7866,47.9162,46.7996,46.7996,72743.0
2025-03-03 15:00:00,46.89,47.0,46.54,46.63,154510.0,46.7497,46.8594,46.4008,46.4905,154510.0
2025-03-03 15:30:00,46.66,47.09,46.46,47.09,109290.0,46.5204,46.9491,46.321,46.9491,109290.0
2025-03-04 09:30:00,48.44,49.25,47.05,47.06,232006.0,48.2951,49.1027,46.9093,46.9192,232006.0
2025-03-04 10:00:00,47.01,47.38,46.42,46.74,173674.0,46.8694,47.2383,46.2811,46.6002,173674.0
2025-03-04 10:30:00,46.69,47.25,46.68,46.93,67873.0,46.5503,47.1087,46.5404,46.7896,67873.0
2025-03-04 11:00:00,47.04,47.22,46.58,47.0,48000.0,46.8993,47.0788,46.4407,46.8594,48000.0
2025-03-04 11:30:00,47.12,47.78,47.06,47.66,93407.0,46.9791,47.6371,46.9192,47.5174,93407.0
2025-03-04 12:00:00,47.67,48.29,47.61,47.99,64247.0,47.5274,48.1456,47.4676,47.8464,64247.0
2025-03-04 12:30:00,47.99,48.1,47.75,47.78,68239.0,47.8464,47.9561,47.6072,47.6371,68239.0
2025-03-04 13:00:00,47.77,48.3,47.77,47.98,51856.0,47.6271,48.1555,47.6271,47.8365,51856.0
2025-03-04 13:30:00,47.99,48.42,47.92,48.38,35055.0,47.8464,48.2752,47.7767,48.2353,35055.0
2025-03-04 14:00:00,48.37,48.9,48.37,48.71,57030.0,48.2253,48.7537,48.2253,48.5643,57030.0
2025-03-04 14:30:00,48.75,49.09,48.7,49.05,56610.0,48.6042,48.9432,48.5543,48.9033,56610.0
2025-03-04 15:00:00,49.03,49.4,48.85,49.26,88441.0,48.8833,49.2522,48.7039,49.1127,88441.0
2025-03-04 15:30:00,49.26,49.26,48.17,48.3,108421.0,49.1127,49.1127,48.0259,48.1555,108421.0
2025-03-05 09:30:00,47.99,50.2,47.87,49.91,263050.0,47.8464,50.0498,47.7268,49.7607,263050.0
2025-03-05 10:00:00,49.83,50.52,49.7,50.03,148083.0,49.6809,50.3689,49.5513,49.8803,148083.0
2025-03-05 10:30:00,50.04,50.55,49.95,50.31,70825.0,49.8903,50.3988,49.8006,50.1595,70825.0
2025-03-05 11:00:00,50.33,50.68,50.15,50.65,71071.0,50.1794,50.5284,50.0,50.4985,71071.0
2025-03-05 11:30:00,50.63,51.0,50.58,50.66,90568.0,50.4786,50.8474,50.4287,50.5085,90568.0
2025-03-05 12:00:00,50.65,50.85,50.25,50.58,38975.0,50.4985,50.6979,50.0997,50.4287,38975.0
2025-03-05 12:30:00,50.6,50.86,50.54,50.77,58887.0,50.4486,50.7079,50.3888,50.6181,58887.0
2025-03-05 13:00:00,50.8,50.93,50.37,50.62,36239.0,50.648,50.7777,50.2193,50.4686,36239.0
2025-03-05 13:30:00,50.59,50.67,50.22,50.62,32459.0,50.4387,50.5184,50.0698,50.4686,32459.0
2025-03-05 14:00:00,50.6,50.87,50.54,50.76,24824.0,50.4486,50.7178,50.3888,50.6082,24824.0
2025-03-05 14:30:00,50.82,51.0,50.72,50.88,33075.0,50.668,50.8474,50.5683,50.7278,33075.0
2025-03-05 15:00:00,50.84,51.37,50.84,51.33,43737.0,50.6879,51.2163,50.6879,51.1765,43737.0
2025-03-05 15:30:00,51.25,51.72,51.17,51.61,116000.0,51.0967,51.5653,51.0169,51.4556,116000.0
2025-03-06 09:30:00,50.73,51.96,50.73,51.57,196391.0,50.5783,51.8046,50.5783,51.4157,196391.0
2025-03-06 10:00:00,51.54,52.28,50.98,51.26,141554.0,51.3858,52.1236,50.8275,51.1067,141554.0
2025-03-06 10:30:00,51.2,51.67,51.08,51.63,53874.0,51.0468,51.5154,50.9272,51.4756,53874.0
2025-03-06 11:00:00,51.69,52.15,51.64,52.1,50981.0,51.5354,51.994,51.4855,51.9442,50981.0
2025-03-06 11:30:00,52.08,52.2,51.54,51.56,50836.0,51.9242,52.0439,51.3858,51.4058,50836.0
2025-03-06 12:00:00,51.57,51.68,51.24,51.41,37297.0,51.4157,51.5254,51.0867,51.2562,37297.0
2025-03-06 12:30:00,51.41,51.5,50.94,51.08,37685.0,51.2562,51.346,50.7876,50.9272,37685.0
2025-03-06 13:00:00,51.15,51.44,51.13,51.16,33828.0,50.997,51.2861,50.9771,51.007,33828.0
2025-03-06 13:30:00,51.16,51.24,50.68,50.87,38514.0,51.007,51.0867,50.5284,50.7178,38514.0
2025-03-06 14:00:00,50.92,50.92,50.23,50.3,55397.0,50.7677,50.7677,50.0797,50.1495,55397.0
2025-03-06 14:30:00,50.29,51.18,50.2,50.22,31661.0,50.1396,51.0269,50.0498,50.0698,31661.0
2025-03-06 15:00:00,50.16,50.53,50.09,50.49,77601.0,50.01,50.3789,49.9402,50.339,77601.0
2025-03-06 15:30:00,50.53,50.86,50.41,50.68,82100.0,50.3789,50.7079,50.2592,50.5284,82100.0
2025-03-07 09:30:00,50.86,53.13,50.45,52.78,310737.0,50.7079,52.9711,50.2991,52.6221,310737.0
2025-03-07 10:00:00,52.78,52.86,52.16,52.23,107911.0,52.6221,52.7019,52.004,52.0738,107911.0
2025-03-07 10:30:00,52.23,52.3,51.14,51.29,129245.0,52.0738,52.1436,50.987,51.1366,129245.0
2025-03-07 11:00:00,51.28,51.44,50.84,50.85,56389.0,51.1266,51.2861,50.6879,50.6979,56389.0
2025-03-07 11:30:00,50.88,50.88,50.17,50.3,67499.0,50.7278,50.7278,50.0199,50.1495,67499.0
2025-03-07 12:00:00,50.32,50.54,49.7,50.1,146020.0,50.1695,50.3888,49.5513,49.9501,146020.0
2025-03-07 12:30:00,50.09,50.97,49.97,50.48,81766.0,49.9402,50.8175,49.8205,50.329,81766.0
2025-03-07 13:00:00,50.58,51.14,50.58,50.98,44945.0,50.4287,50.987,50.4287,50.8275,44945.0
2025-03-07 13:30:00,51.02,51.57,51.01,51.51,36292.0,50.8674,51.4157,50.8574,51.3559,36292.0
2025-03-07 14:00:00,51.5,52.0,51.44,51.72,33734.0,51.346,51.8445,51.2861,51.5653,33734.0
2025-03-07 14:30:00,51.75,52.05,51.68,51.76,31044.0,51.5952,51.8943,51.5254,51.6052,31044.0
2025-03-07 15:00:00,51.75,52.1,51.7,51.96,29780.0,51.5952,51.9442,51.5454,51.8046,29780.0
2025-03-07 15:30:00,51.97,52.07,51.41,51.47,83572.0,51.8145,51.9142,51.2562,51.316,83572.0
2025-03-10 09:30:00,50.92,51.38,50.23,50.39,132297.0,50.7677,51.2263,50.0797,50.2393,132297.0
2025-03-10 10:00:00,50.37,50.8,50.1,50.27,108979.0,50.2193,50.648,49.9501,50.1196,108979.0
2025-03-10 10:30:00,50.2,50.36,49.75,50.13,144796.0,50.0498,50.2094,49.6012,49.98,144796.0
2025-03-10 11:00:00,50.11,50.71,50.09,50.7,63379.0,49.9601,50.5583,49.9402,50.5483,63379.0
2025-03-10 11:30:00,50.67,50.9,50.38,50.42,44721.0,50.5184,50.7477,50.2293,50.2692,44721.0
2025-03-10 12:00:00,50.43,50.57,50.11,50.23,63146.0,50.2792,50.4187,49.9601,50.0797,63146.0
2025-03-10 12:30:00,50.26,50.44,49.9,49.93,58205.0,50.1097,50.2891,49.7507,49.7806,58205.0
2025-03-10 13:00:00,49.91,49.94,49.26,49.3,147252.0,49.7607,49.7906,49.1127,49.1525,147252.0
2025-03-10 13:30:00,49.27,49.28,48.47,48.61,79971.0,49.1226,49.1326,48.325,48.4646,79971.0
2025-03-10 14:00:00,48.61,48.61,48.07,48.29,66374.0,48.4646,48.4646,47.9262,48.1456,66374.0
2025-03-10 14:30:00,48.35,48.53,48.2,48.29,73735.0,48.2054,48.3848,48.0558,48.1456,73735.0
2025-03-10 15:00:00,48.25,49.0,47.91,48.73,90722.0,48.1057,48.8534,47.7667,48.5842,90722.0
2025-03-10 15:30:00,48.74,49.27,48.48,48.72,119278.0,48.5942,49.1226,48.335,48.5743,119278.0
2025-03-11 09:30:00,49.8,52.32,49.5,51.59,361397.0,49.651,52.1635,49.3519,51.4357,361397.0
2025-03-11 10:00:00,51.53,51.97,50.96,51.25,104794.0,51.3759,51.8145,50.8076,51.0967,104794.0
2025-03-11 10:30:00,51.36,51.93,50.72,51.27,104158.0,51.2064,51.7747,50.5683,51.1166,104158.0
2025-03-11 11:00:00,51.23,51.87,51.18,51.3,79616.0,51.0768,51.7148,51.0269,51.1465,79616.0
2025-03-11 11:30:00,51.25,51.56,51.1,51.12,39389.0,51.0967,51.4058,50.9471,50.9671,39389.0
2025-03-11 12:00:00,51.0,51.19,50.83,50.86,22452.0,50.8474,51.0369,50.678,50.7079,22452.0
2025-03-11 12:30:00,50.88,51.07,50.69,50.85,45483.0,50.7278,50.9172,50.5384,50.6979,45483.0
2025-03-11 13:00:00,50.83,50.87,50.54,50.55,22185.0,50.678,50.7178,50.3888,50.3988,22185.0
2025-03-11 13:30:00,50.5,51.13,50.44,50.85,38884.0,50.3489,50.9771,50.2891,50.6979,38884.0
2025-03-11 14:00:00,50.95,51.52,50.89,51.26,37581.0,50.7976,51.3659,50.7378,51.1067,37581.0
2025-03-11 14:30:00,51.24,51.97,51.11,51.91,35263.0,51.0867,51.8145,50.9571,51.7547,35263.0
2025-03-11 15:00:00,51.89,52.19,51.61,51.99,81973.0,51.7348,52.0339,51.4556,51.8345,81973.0
2025-03-11 15:30:00,51.92,52.2,51.71,51.81,95263.0,51.7647,52.0439,51.5553,51.655,95263.0
2025-03-12 09:30:00,50.98,51.54,50.32,51.06,119336.0,50.8275,51.3858,50.1695,50.9073,119336.0
2025-03-12 10:00:00,50.97,51.33,50.83,51.07,37571.0,50.8175,51.1765,50.678,50.9172,37571.0
2025-03-12 10:30:00,51.09,51.22,50.54,50.94,72680.0,50.9372,51.0668,50.3888,50.7876,72680.0
2025-03-12 11:00:00,50.94,51.35,50.53,51.12,88979.0,50.7876,51.1964,50.3789,50.9671,88979.0
2025-03-12 11:30:00,51.17,51.32,51.03,51.26,38574.0,51.0169,51.1665,50.8774,51.1067,38574.0
2025-03-12 12:00:00,51.28,51.91,51.11,51.68,69424.0,51.1266,51.7547,50.9571,51.5254,69424.0
2025-03-12 12:30:00,51.79,51.93,51.57,51.66,31747.0,51.6351,51.7747,51.4157,51.5055,31747.0
2025-03-12 13:00:00,51.65,52.05,51.62,52.04,31339.0,51.4955,51.8943,51.4656,51.8843,31339.0
2025-03-12 13:30:00,52.03,52.33,51.81,51.87,47652.0,51.8744,52.1735,51.655,51.7148,47652.0
2025-03-12 14:00:00,51.84,52.41,51.84,52.41,35453.0,51.6849,52.2532,51.6849,52.2532,35453.0
2025-03-12 14:30:00,52.4,52.5,52.29,52.42,45748.0,52.2433,52.343,52.1336,52.2632,45748.0
2025-03-12 15:00:00,52.44,52.51,51.98,52.11,83770.0,52.2831,52.3529,51.8245,51.9541,83770.0
2025-03-12 15:30:00,52.14,52.36,52.0,52.05,123049.0,51.984,52.2034,51.8445,51.8943,123049.0
2025-03-13 09:30:00,52.56,54.35,52.45,53.58,351806.0,52.4028,54.1874,52.2931,53.4197,351806.0
2025-03-13 10:00:00,53.48,54.41,53.44,54.08,146960.0,53.32,54.2472,53.2801,53.9182,146960.0
2025-03-13 10:30:00,54.09,55.1,54.09,55.0,204694.0,53.9282,54.9352,53.9282,54.8355,204694.0
2025-03-13 11:00:00,55.02,56.01,55.02,55.84,315571.0,54.8554,55.8425,54.8554,55.673,315571.0
2025-03-13 11:30:00,55.91,56.05,55.35,55.58,229320.0,55.7428,55.8823,55.1844,55.4137,229320.0
2025-03-13 12:00:00,55.65,55.75,55.24,55.44,80956.0,55.4835,55.5832,55.0748,55.2742,80956.0
2025-03-13 12:30:00,55.43,55.94,54.64,54.92,150767.0,55.2642,55.7727,54.4766,54.7557,150767.0
2025-03-13 13:00:00,54.93,55.02,54.33,54.44,68059.0,54.7657,54.8554,54.1675,54.2772,68059.0
2025-03-13 13:30:00,54.42,54.44,54.01,54.04,87265.0,54.2572,54.2772,53.8484,53.8784,87265.0
2025-03-13 14:00:00,54.0,54.83,53.94,54.74,112651.0,53.8385,54.666,53.7787,54.5763,112651.0
2025-03-13 14:30:00,54.74,55.15,54.66,55.15,96304.0,54.5763,54.985,54.4965,54.985,96304.0
2025-03-13 15:00:00,55.12,55.27,54.93,55.08,101005.0,54.9551,55.1047,54.7657,54.9152,101005.0
2025-03-13 15:30:00,55.11,55.4,54.98,55.18,142036.0,54.9452,55.2343,54.8155,55.0149,142036.0
2025-03-14 09:30:00,56.6,56.92,55.2,55.86,243662.0,56.4307,56.7497,55.0349,55.6929,243662.0
2025-03-14 10:00:00,55.82,56.8,55.35,55.72,147535.0,55.653,56.6301,55.1844,55.5533,147535.0
2025-03-14 10:30:00,55.73,56.55,55.72,56.55,76187.0,55.5633,56.3808,55.5533,56.3808,76187.0
2025-03-14 11:00:00,56.52,56.58,55.8,56.24,101233.0,56.3509,56.4108,55.6331,56.0718,101233.0
2025-03-14 11:30:00,56.3,56.56,56.26,56.51,58475.0,56.1316,56.3908,56.0917,56.341,58475.0
2025-03-14 12:00:00,56.49,56.53,56.18,56.19,56607.0,56.321,56.3609,56.012,56.0219,56607.0
2025-03-14 12:30:00,56.21,56.48,56.09,56.39,62654.0,56.0419,56.3111,55.9222,56.2213,62654.0
2025-03-14 13:00:00,56.41,56.57,56.13,56.17,67213.0,56.2413,56.4008,55.9621,56.002,67213.0
2025-03-14 13:30:00,56.22,56.27,55.9,55.9,40527.0,56.0518,56.1017,55.7328,55.7328,40527.0
2025-03-14 14:00:00,55.93,55.96,55.69,55.73,24270.0,55.7627,55.7926,55.5234,55.5633,24270.0
2025-03-14 14:30:00,55.75,55.87,55.52,55.58,31805.0,55.5832,55.7029,55.3539,55.4137,31805.0
2025-03-14 15:00:00,55.58,56.01,55.57,55.82,56614.0,55.4137,55.8425,55.4038,55.653,56614.0
2025-03-14 15:30:00,55.83,56.26,55.76,56.2,135315.0,55.663,56.0917,55.5932,56.0319,135315.0
2025-03-17 09:30:00,56.59,58.24,56.55,57.74,288656.0,56.4207,58.0658,56.3808,57.5673,288656.0
2025-03-17 10:00:00,57.75,58.12,57.61,58.12,139375.0,57.5773,57.9461,57.4377,57.9461,139375.0
2025-03-17 10:30:00,58.12,58.12,57.63,57.76,126980.0,57.9461,57.9461,57.4576,57.5872,126980.0
2025-03-17 11:00:00,57.76,57.84,57.45,57.5,88374.0,57.5872,57.667,57.2782,57.328,88374.0
2025-03-17 11:30:00,57.51,58.15,57.36,57.99,95273.0,57.338,57.9761,57.1884,57.8165,95273.0
2025-03-17 12:00:00,58.0,58.18,57.81,58.08,26646.0,57.8265,58.006,57.6371,57.9063,26646.0
2025-03-17 12:30:00,58.07,58.14,57.76,57.86,35756.0,57.8963,57.9661,57.5872,57.6869,35756.0
2025-03-17 13:00:00,57.9,58.22,57.88,58.19,66092.0,57.7268,58.0458,57.7069,58.0159,66092.0
2025-03-17 13:30:00,58.22,58.47,58.19,58.39,44156.0,58.0458,58.2951,58.0159,58.2153,44156.0
2025-03-17 14:00:00,58.36,58.83,58.36,58.76,97661.0,58.1854,58.654,58.1854,58.5842,97661.0
2025-03-17 14:30:00,58.71,58.77,58.46,58.64,34329.0,58.5344,58.5942,58.2851,58.4646,34329.0
2025-03-17 15:00:00,58.59,58.76,58.54,58.64,26061.0,58.4147,58.5842,58.3649,58.4646,26061.0
2025-03-17 15:30:00,58.57,58.84,58.47,58.69,88677.0,58.3948,58.664,58.2951,58.5144,88677.0
2025-03-18 09:30:00,60.9,61.5,59.95,60.69,333827.0,60.7178,61.316,59.7707,60.5085,333827.0
2025-03-18 10:00:00,60.56,60.56,59.52,60.0,218057.0,60.3788,60.3788,59.342,59.8205,218057.0
2025-03-18 10:30:00,59.94,60.2,59.31,59.32,129352.0,59.7607,60.0199,59.1326,59.1426,129352.0
2025-03-18 11:00:00,59.33,59.92,59.0,59.77,94656.0,59.1525,59.7408,58.8235,59.5912,94656.0
2025-03-18 11:30:00,59.78,59.95,59.52,59.67,63159.0,59.6012,59.7707,59.342,59.4915,63159.0
2025-03-18 12:00:00,59.62,60.23,59.57,60.21,51554.0,59.4417,60.0498,59.3918,60.0299,51554.0
2025-03-18 12:30:00,60.26,60.26,59.88,60.04,39087.0,60.0797,60.0797,59.7009,59.8604,39087.0
2025-03-18 13:00:00,60.04,60.1,59.66,59.68,48537.0,59.8604,59.9202,59.4815,59.5015,48537.0
2025-03-18 13:30:00,59.72,59.72,59.5,59.64,34225.0,59.5414,59.5414,59.322,59.4616,34225.0
2025-03-18 14:00:00,59.63,59.94,59.52,59.73,26315.0,59.4516,59.7607,59.342,59.5513,26315.0
2025-03-18 14:30:00,59.74,59.93,59.63,59.66,26483.0,59.5613,59.7507,59.4516,59.4815,26483.0
2025-03-18 15:00:00,59.58,59.61,59.31,59.31,35289.0,59.4018,59.4317,59.1326,59.1326,35289.0
2025-03-18 15:30:00,59.36,59.58,59.27,59.42,61732.0,59.1824,59.4018,59.0927,59.2423,61732.0
2025-03-19 09:30:00,59.43,59.81,58.61,59.62,279282.0,59.2522,59.6311,58.4347,59.4417,279282.0
2025-03-19 10:00:00,59.6,59.61,58.7,58.81,100287.0,59.4217,59.4317,58.5244,58.6341,100287.0
2025-03-19 10:30:00,58.99,59.2,58.9,59.03,33184.0,58.8135,59.0229,58.7238,58.8534,33184.0
2025-03-19 11:00:00,59.02,59.37,58.93,59.3,19722.0,58.8435,59.1924,58.7537,59.1226,19722.0
2025-03-19 11:30:00,59.28,59.55,59.22,59.26,26114.0,59.1027,59.3719,59.0429,59.0827,26114.0
2025-03-19 12:00:00,59.3,59.72,59.3,59.58,29201.0,59.1226,59.5414,59.1226,59.4018,29201.0
2025-03-19 12:30:00,59.55,59.59,59.31,59.35,17243.0,59.3719,59.4118,59.1326,59.1725,17243.0
2025-03-19 13:00:00,59.36,59.42,59.09,59.11,14634.0,59.1824,59.2423,58.9132,58.9332,14634.0
2025-03-19 13:30:00,59.06,59.15,58.95,59.0,67959.0,58.8833,58.9731,58.7737,58.8235,67959.0
2025-03-19 14:00:00,58.92,59.9,58.92,59.62,87746.0,58.7438,59.7208,58.7438,59.4417,87746.0
2025-03-19 14:30:00,59.63,60.44,59.63,60.44,145735.0,59.4516,60.2592,59.4516,60.2592,145735.0
2025-03-19 15:00:00,60.44,60.57,59.65,59.65,122189.0,60.2592,60.3888,59.4716,59.4716,122189.0
2025-03-19 15:30:00,59.65,60.33,59.61,60.28,101163.0,59.4716,60.1495,59.4317,60.0997,101163.0
2025-03-20 09:30:00,58.6,59.6,58.15,58.97,173975.0,58.4247,59.4217,57.9761,58.7936,173975.0
2025-03-20 10:00:00,58.92,59.88,58.91,59.5,102217.0,58.7438,59.7009,58.7338,59.322,102217.0
2025-03-20 10:30:00,59.57,60.54,59.5,60.51,90643.0,59.3918,60.3589,59.322,60.329,90643.0
2025-03-20 11:00:00,60.53,60.68,60.26,60.49,56920.0,60.3489,60.4985,60.0797,60.3091,56920.0
2025-03-20 11:30:00,60.52,60.52,60.28,60.44,32429.0,60.339,60.339,60.0997,60.2592,32429.0
2025-03-20 12:00:00,60.35,60.61,60.07,60.07,28648.0,60.1695,60.4287,59.8903,59.8903,28648.0
2025-03-20 12:30:00,60.09,60.17,59.93,59.96,31211.0,59.9103,59.99,59.7507,59.7806,31211.0
2025-03-20 13:00:00,59.97,60.11,59.67,59.67,20255.0,59.7906,59.9302,59.4915,59.4915,20255.0
2025-03-20 13:30:00,59.68,60.0,59.66,59.78,15040.0,59.5015,59.8205,59.4815,59.6012,15040.0
2025-03-20 14:00:00,59.82,60.11,59.82,59.92,8405.0,59.6411,59.9302,59.6411,59.7408,8405.0
2025-03-20 14:30:00,59.85,60.11,59.7,59.97,15441.0,59.671,59.9302,59.5214,59.7906,15441.0
2025-03-20 15:00:00,60.04,60.3,60.02,60.02,172815.0,59.8604,60.1196,59.8405,59.8405,172815.0
2025-03-20 15:30:00,60.06,60.45,60.06,60.09,32192.0,59.8803,60.2692,59.8803,59.9103,32192.0
2025-03-21 09:30:00,58.55,58.8,57.32,57.41,239537.0,58.3749,58.6241,57.1485,57.2383,239537.0
2025-03-21 10:00:00,57.4,57.78,56.7,57.53,285639.0,57.2283,57.6072,56.5304,57.3579,285639.0
2025-03-21 10:30:00,57.54,57.97,57.37,57.95,72482.0,57.3679,57.7966,57.1984,57.7767,72482.0
2025-03-21 11:00:00,57.95,57.99,57.41,57.52,46155.0,57.7767,57.8165,57.2383,57.3479,46155.0
2025-03-21 11:30:00,57.52,57.66,57.39,57.46,51200.0,57.3479,57.4875,57.2183,57.2881,51200.0
2025-03-21 12:00:00,57.47,58.03,57.47,57.84,31436.0,57.2981,57.8564,57.2981,57.667,31436.0
2025-03-21 12:30:00,57.86,58.13,57.77,58.03,21027.0,57.6869,57.9561,57.5972,57.8564,21027.0
2025-03-21 13:00:00,58.01,58.04,57.74,57.75,22386.0,57.8365,57.8664,57.5673,57.5773,22386.0
2025-03-21 13:30:00,57.74,58.13,57.71,57.9,31166.0,57.5673,57.9561,57.5374,57.7268,31166.0
2025-03-21 14:00:00,57.87,57.97,57.79,57.91,10592.0,57.6969,57.7966,57.6171,57.7368,10592.0
2025-03-21 14:30:00,57.95,58.14,57.82,57.86,22042.0,57.7767,57.9661,57.647,57.6869,22042.0
2025-03-21 15:00:00,57.88,57.9,57.63,57.8,33334.0,57.7069,57.7268,57.4576,57.6271,33334.0
2025-03-21 15:30:00,57.85,58.5,57.84,58.47,97162.0,57.677,58.325,57.667,58.2951,97162.0
2025-03-24 09:30:00,58.57,59.1,58.08,58.16,136619.0,58.3948,58.9232,57.9063,57.986,136619.0
2025-03-24 10:00:00,58.18,58.9,58.07,58.53,71000.0,58.006,58.7238,57.8963,58.3549,71000.0
2025-03-24 10:30:00,58.61,58.61,57.92,58.34,68382.0,58.4347,58.4347,57.7467,58.1655,68382.0
2025-03-24 11:00:00,58.37,58.46,58.06,58.26,75263.0,58.1954,58.2851,57.8863,58.0857,75263.0
2025-03-24 11:30:00,58.29,58.8,58.28,58.79,30278.0,58.1156,58.6241,58.1057,58.6141,30278.0
2025-03-24 12:00:00,58.81,58.84,58.37,58.46,55711.0,58.6341,58.664,58.1954,58.2851,55711.0
2025-03-24 12:30:00,58.37,58.37,58.03,58.08,20013.0,58.1954,58.1954,57.8564,57.9063,20013.0
2025-03-24 13:00:00,58.06,58.18,57.93,58.16,55735.0,57.8863,58.006,57.7567,57.986,55735.0
2025-03-24 13:30:00,58.11,58.19,57.98,58.05,42438.0,57.9362,58.0159,57.8066,57.8764,42438.0
2025-03-24 14:00:00,58.05,58.05,57.72,57.81,25972.0,57.8764,57.8764,57.5473,57.6371,25972.0
2025-03-24 14:30:00,57.77,58.15,57.72,57.99,34472.0,57.5972,57.9761,57.5473,57.8165,34472.0
2025-03-24 15:00:00,58.03,58.09,57.66,57.66,17289.0,57.8564,57.9162,57.4875,57.4875,17289.0
2025-03-24 15:30:00,57.67,57.86,57.6,57.73,80282.0,57.4975,57.6869,57.4277,57.5573,80282.0
2025-03-25 09:30:00,58.99,61.16,58.99,60.62,413314.0,58.9591,61.128,58.9591,60.5883,413314.0
2025-03-25 10:00:00,60.6,60.97,60.18,60.35,189063.0,60.5683,60.9381,60.1485,60.3184,189063.0
2025-03-25 10:30:00,60.31,60.69,60.12,60.27,120977.0,60.2784,60.6582,60.0885,60.2384,120977.0
2025-03-25 11:00:00,60.26,60.4,59.81,60.01,143596.0,60.2284,60.3684,59.7787,59.9786,143596.0
2025-03-25 11:30:00,60.02,60.15,59.73,59.83,99409.0,59.9886,60.1185,59.6987,59.7987,99409.0
2025-03-25 12:00:00,59.84,60.2,59.84,60.13,82628.0,59.8087,60.1685,59.8087,60.0985,82628.0
2025-03-25 12:30:00,60.11,60.27,60.0,60.14,61446.0,60.0785,60.2384,59.9686,60.1085,61446.0
2025-03-25 13:00:00,60.15,60.32,59.92,59.92,62848.0,60.1185,60.2884,59.8886,59.8886,62848.0
2025-03-25 13:30:00,59.95,60.18,59.94,60.08,9185.0,59.9186,60.1485,59.9086,60.0485,9185.0
2025-03-25 14:00:00,60.08,60.14,59.75,59.78,26265.0,60.0485,60.1085,59.7187,59.7487,26265.0
2025-03-25 14:30:00,59.82,59.86,59.43,59.62,48695.0,59.7887,59.8287,59.3989,59.5888,48695.0
2025-03-25 15:00:00,59.58,59.88,59.55,59.72,36757.0,59.5488,59.8486,59.5188,59.6887,36757.0
2025-03-25 15:30:00,59.65,59.79,59.58,59.64,95714.0,59.6188,59.7587,59.5488,59.6088,95714.0
2025-03-26 09:30:00,60.18,60.33,58.91,59.1,130435.0,60.1485,60.2984,58.8792,59.0691,130435.0
2025-03-26 10:00:00,58.99,59.35,58.65,58.84,109352.0,58.9591,59.3189,58.6193,58.8092,109352.0
2025-03-26 10:30:00,58.84,59.66,58.84,59.55,49657.0,58.8092,59.6288,58.8092,59.5188,49657.0
2025-03-26 11:00:00,59.5,59.9,59.46,59.52,44694.0,59.4688,59.8686,59.4289,59.4888,44694.0
2025-03-26 11:30:00,59.51,59.64,58.99,59.11,30198.0,59.4788,59.6088,58.9591,59.079,30198.0
2025-03-26 12:00:00,59.13,59.3,59.1,59.3,56813.0,59.099,59.2689,59.0691,59.2689,56813.0
2025-03-26 12:30:00,59.33,59.47,59.07,59.07,29221.0,59.2989,59.4389,59.0391,59.0391,29221.0
2025-03-26 13:00:00,59.07,59.19,58.95,58.95,28481.0,59.0391,59.159,58.9191,58.9191,28481.0
2025-03-26 13:30:00,58.93,59.07,58.84,58.9,19233.0,58.8991,59.0391,58.8092,58.8692,19233.0
2025-03-26 14:00:00,59.0,59.0,58.85,58.91,35355.0,58.9691,58.9691,58.8192,58.8792,35355.0
2025-03-26 14:30:00,58.95,58.96,58.43,58.46,28355.0,58.9191,58.9291,58.3994,58.4294,28355.0
2025-03-26 15:00:00,58.49,58.66,58.41,58.5,40825.0,58.4594,58.6293,58.3794,58.4694,40825.0
2025-03-26 15:30:00,58.51,58.81,58.38,58.71,59113.0,58.4794,58.7792,58.3494,58.6793,59113.0
2025-03-27 09:30:00,60.29,60.69,59.36,60.64,262887.0,60.2584,60.6582,59.3289,60.6082,262887.0
2025-03-27 10:00:00,60.64,61.27,60.6,60.79,184335.0,60.6082,61.2379,60.5683,60.7582,184335.0
2025-03-27 10:30:00,60.8,61.67,60.71,61.64,176869.0,60.7682,61.6377,60.6782,61.6077,176869.0
2025-03-27 11:00:00,61.65,61.78,61.29,61.61,130064.0,61.6177,61.7476,61.2579,61.5777,130064.0
2025-03-27 11:30:00,61.55,61.89,61.12,61.15,117698.0,61.5178,61.8576,61.088,61.118,117698.0
2025-03-27 12:00:00,61.1,61.26,60.86,60.97,68206.0,61.068,61.2279,60.8281,60.9381,68206.0
2025-03-27 12:30:00,60.96,61.13,60.58,60.64,48571.0,60.9281,61.098,60.5483,60.6082,48571.0
2025-03-27 13:00:00,60.61,60.95,60.47,60.47,50105.0,60.5783,60.9181,60.4383,60.4383,50105.0
2025-03-27 13:30:00,60.46,60.87,60.46,60.55,24540.0,60.4283,60.8381,60.4283,60.5183,24540.0
2025-03-27 14:00:00,60.6,60.89,60.58,60.66,12996.0,60.5683,60.8581,60.5483,60.6282,12996.0
2025-03-27 14:30:00,60.68,60.83,60.54,60.56,23287.0,60.6482,60.7981,60.5083,60.5283,23287.0
2025-03-27 15:00:00,60.6,61.28,60.59,61.27,80785.0,60.5683,61.2479,60.5583,61.2379,80785.0
2025-03-27 15:30:00,61.28,61.52,61.07,61.47,238009.0,61.2479,61.4878,61.038,61.4378,238009.0
2025-03-28 09:30:00,62.4,64.13,62.2,64.0,514138.0,62.3673,64.0964,62.1674,63.9665,514138.0
2025-03-28 10:00:00,63.94,64.71,62.3,62.3,294949.0,63.9065,64.6761,62.2674,62.2674,294949.0
2025-03-28 10:30:00,62.25,62.3,61.4,61.81,321104.0,62.2174,62.2674,61.3678,61.7776,321104.0
2025-03-28 11:00:00,61.82,62.71,61.66,62.53,115319.0,61.7876,62.6772,61.6277,62.4973,115319.0
2025-03-28 11:30:00,62.51,62.56,62.11,62.12,75310.0,62.4773,62.5272,62.0775,62.0875,75310.0
2025-03-28 12:00:00,62.09,62.46,61.55,61.73,77035.0,62.0575,62.4273,61.5178,61.6977,77035.0
2025-03-28 12:30:00,61.73,61.83,61.45,61.53,38497.0,61.6977,61.7976,61.4178,61.4978,38497.0
2025-03-28 13:00:00,61.54,61.63,61.03,61.08,44490.0,61.5078,61.5977,60.998,61.048,44490.0
2025-03-28 13:30:00,61.04,61.09,60.67,61.02,97146.0,61.008,61.058,60.6382,60.988,97146.0
2025-03-28 14:00:00,61.03,61.57,61.02,61.08,46962.0,60.998,61.5378,60.988,61.048,46962.0
2025-03-28 14:30:00,61.1,61.26,60.77,61.26,41154.0,61.068,61.2279,60.7382,61.2279,41154.0
2025-03-28 15:00:00,61.29,61.63,61.26,61.49,42328.0,61.2579,61.5977,61.2279,61.4578,42328.0
2025-03-28 15:30:00,61.48,61.48,60.86,61.0,123509.0,61.4478,61.4478,60.8281,60.9681,123509.0
2025-03-31 09:30:00,62.15,62.39,58.16,60.45,463626.0,62.1175,62.3573,58.1295,60.4183,463626.0
2025-03-31 10:00:00,60.5,61.33,59.89,60.01,103552.0,60.4683,61.2979,59.8586,59.9786,103552.0
2025-03-31 10:30:00,59.98,61.2,59.98,60.95,66384.0,59.9486,61.168,59.9486,60.9181,66384.0
2025-03-31 11:00:00,61.0,61.47,60.88,61.13,124801.0,60.9681,61.4378,60.8481,61.098,124801.0
2025-03-31 11:30:00,61.13,61.14,60.7,60.72,42151.0,61.098,61.108,60.6682,60.6882,42151.0
2025-03-31 12:00:00,60.72,61.07,60.6,61.07,23805.0,60.6882,61.038,60.5683,61.038,23805.0
2025-03-31 12:30:00,61.05,61.8,60.94,61.33,66579.0,61.018,61.7676,60.9081,61.2979,66579.0
2025-03-31 13:00:00,61.28,61.53,61.14,61.26,26870.0,61.2479,61.4978,61.108,61.2279,26870.0
2025-03-31 13:30:00,61.2,61.5,61.16,61.38,21159.0,61.168,61.4678,61.128,61.3479,21159.0
2025-03-31 14:00:00,61.5,62.08,61.5,62.05,41913.0,61.4678,62.0475,61.4678,62.0175,41913.0
2025-03-31 14:30:00,62.04,62.34,61.69,61.7,58112.0,62.0075,62.3074,61.6577,61.6677,58112.0
2025-03-31 15:00:00,61.78,62.17,61.78,61.86,31391.0,61.7476,62.1374,61.7476,61.8276,31391.0
2025-03-31 15:30:00,61.78,62.35,61.69,62.01,89060.0,61.7476,62.3173,61.6577,61.9775,89060.0
2025-04-01 09:30:00,61.9,62.57,61.26,62.3,148971.0,61.8676,62.5372,61.2279,62.2674,148971.0
2025-04-01 10:00:00,62.29,62.42,60.98,61.2,121734.0,62.2574,62.3873,60.9481,61.168,121734.0
2025-04-01 10:30:00,61.11,62.07,61.11,61.97,76042.0,61.078,62.0375,61.078,61.9375,76042.0
2025-04-01 11:00:00,61.95,62.85,61.95,62.57,106909.0,61.9176,62.8171,61.9176,62.5372,106909.0
2025-04-01 11:30:00,62.58,62.79,61.77,61.77,86142.0,62.5472,62.7571,61.7377,61.7377,86142.0
2025-04-01 12:00:00,61.76,61.94,61.1,61.13,81595.0,61.7277,61.9076,61.068,61.098,81595.0
2025-04-01 12:30:00,61.11,61.16,60.42,60.46,89482.0,61.078,61.128,60.3884,60.4283,89482.0
2025-04-01 13:00:00,60.5,60.86,60.38,60.78,33623.0,60.4683,60.8281,60.3484,60.7482,33623.0
2025-04-01 13:30:00,60.8,61.1,60.8,60.82,20982.0,60.7682,61.068,60.7682,60.7882,20982.0
2025-04-01 14:00:00,60.76,60.77,60.39,60.67,34241.0,60.7282,60.7382,60.3584,60.6382,34241.0
2025-04-01 14:30:00,60.68,60.86,60.59,60.64,25808.0,60.6482,60.8281,60.5583,60.6082,25808.0
2025-04-01 15:00:00,60.64,61.2,60.64,61.14,22187.0,60.6082,61.168,60.6082,61.108,22187.0
2025-04-01 15:30:00,61.02,61.65,60.97,61.62,107313.0,60.988,61.6177,60.9381,61.5877,107313.0
2025-04-02 09:30:00,61.49,62.14,59.77,60.03,216825.0,61.4578,62.1075,59.7387,59.9986,216825.0
2025-04-02 10:00:00,59.93,61.12,59.92,60.89,81222.0,59.8986,61.088,59.8886,60.8581,81222.0
2025-04-02 10:30:00,60.9,61.44,60.89,61.02,69595.0,60.8681,61.4078,60.8581,60.988,69595.0
2025-04-02 11:00:00,60.99,61.37,60.82,61.37,55840.0,60.9581,61.3379,60.7882,61.3379,55840.0
2025-04-02 11:30:00,61.27,61.59,61.06,61.1,43889.0,61.2379,61.5577,61.028,61.068,43889.0
2025-04-02 12:00:00,61.11,61.87,61.11,61.84,35687.0,61.078,61.8376,61.078,61.8076,35687.0
2025-04-02 12:30:00,61.86,61.87,61.61,61.75,24637.0,61.8276,61.8376,61.5777,61.7177,24637.0
2025-04-02 13:00:00,61.76,61.93,61.52,61.53,40337.0,61.7277,61.8976,61.4878,61.4978,40337.0
2025-04-02 13:30:00,61.51,61.52,61.02,61.03,35768.0,61.4778,61.4878,60.988,60.998,35768.0
2025-04-02 14:00:00,61.11,61.12,60.46,60.51,30341.0,61.078,61.088,60.4283,60.4783,30341.0
2025-04-02 14:30:00,60.49,61.01,60.49,60.5,11214.0,60.4583,60.9781,60.4583,60.4683,11214.0
2025-04-02 15:00:00,60.59,60.99,60.59,60.99,11804.0,60.5583,60.9581,60.5583,60.9581,11804.0
2025-04-02 15:30:00,61.03,61.59,61.02,61.58,44744.0,60.998,61.5577,60.988,61.5478,44744.0
2025-04-03 09:30:00,56.06,60.75,55.6,59.92,463455.0,56.0306,60.7182,55.5709,59.8886,463455.0
2025-04-03 10:00:00,60.0,63.12,60.0,62.96,264697.0,59.9686,63.0869,59.9686,62.927,264697.0
2025-04-03 10:30:00,62.94,64.0,62.7,63.25,226545.0,62.907,63.9665,62.6672,63.2169,226545.0
2025-04-03 11:00:00,63.19,63.36,62.27,62.39,233898.0,63.1569,63.3268,62.2374,62.3573,233898.0
2025-04-03 11:30:00,62.49,63.04,62.27,62.7,119906.0,62.4573,63.007,62.2374,62.6672,119906.0
2025-04-03 12:00:00,62.69,63.32,62.14,62.46,73226.0,62.6572,63.2868,62.1075,62.4273,73226.0
2025-04-03 12:30:00,62.48,62.62,61.98,62.09,36654.0,62.4473,62.5872,61.9475,62.0575,36654.0
2025-04-03 13:00:00,62.07,62.07,61.41,61.7,72014.0,62.0375,62.0375,61.3778,61.6677,72014.0
2025-04-03 13:30:00,61.68,62.1,61.68,61.86,30334.0,61.6477,62.0675,61.6477,61.8276,30334.0
2025-04-03 14:00:00,61.86,61.93,61.26,61.45,79812.0,61.8276,61.8976,61.2279,61.4178,79812.0
2025-04-03 14:30:00,61.54,62.0,61.17,61.93,28940.0,61.5078,61.9675,61.138,61.8976,28940.0
2025-04-03 15:00:00,61.89,62.2,61.51,61.51,127625.0,61.8576,62.1674,61.4778,61.4778,127625.0
2025-04-03 15:30:00,61.48,61.56,60.97,61.4,94239.0,61.4478,61.5278,60.9381,61.3678,94239.0
2025-04-04 09:30:00,58.04,58.22,54.26,54.55,448081.0,58.0096,58.1895,54.2316,54.5214,448081.0
2025-04-04 10:00:00,54.52,54.52,51.71,51.78,383748.0,54.4915,54.4915,51.6829,51.7529,383748.0
2025-04-04 10:30:00,51.7,52.36,49.94,51.98,321614.0,51.6729,52.3326,49.9138,51.9528,321614.0
2025-04-04 11:00:00,51.83,53.48,51.83,52.18,220085.0,51.8029,53.452,51.8029,52.1527,220085.0
2025-04-04 11:30:00,52.25,52.58,51.09,51.34,123071.0,52.2226,52.5525,51.0632,51.3131,123071.0
2025-04-04 12:00:00,51.42,52.24,51.3,52.08,75166.0,51.3931,52.2126,51.2731,52.0527,75166.0
2025-04-04 12:30:00,52.16,52.56,51.33,51.47,78644.0,52.1327,52.5325,51.3031,51.443,78644.0
2025-04-04 13:00:00,51.75,51.87,50.38,51.01,70897.0,51.7229,51.8428,50.3536,50.9833,70897.0
2025-04-04 13:30:00,50.96,51.82,50.79,51.82,52879.0,50.9333,51.7929,50.7634,51.7929,52879.0
2025-04-04 14:00:00,52.0,52.2,50.36,50.43,86745.0,51.9728,52.1727,50.3336,50.4036,86745.0
2025-04-04 14:30:00,50.44,51.18,50.3,50.91,65012.0,50.4136,51.1532,50.2737,50.8833,65012.0
2025-04-04 15:00:00,51.06,51.43,50.53,50.81,61979.0,51.0333,51.4031,50.5035,50.7834,61979.0
2025-04-04 15:30:00,50.81,51.59,50.38,50.46,164346.0,50.7834,51.563,50.3536,50.4336,164346.0
2025-04-07 09:30:00,48.2,51.76,47.11,51.54,479870.0,48.1748,51.7329,47.0853,51.513,479870.0
2025-04-07 10:00:00,51.38,55.39,50.93,51.32,449833.0,51.3531,55.361,50.9033,51.2931,449833.0
2025-04-07 10:30:00,51.4,52.43,49.62,51.58,328598.0,51.3731,52.4025,49.594,51.553,328598.0
2025-04-07 11:00:00,51.59,52.59,49.02,49.14,311711.0,51.563,52.5625,48.9943,49.1143,311711.0
2025-04-07 11:30:00,49.18,50.9,49.13,50.36,151287.0,49.1542,50.8733,49.1043,50.3336,151287.0
2025-04-07 12:00:00,50.34,50.51,49.3,50.07,84202.0,50.3136,50.4836,49.2742,50.0438,84202.0
2025-04-07 12:30:00,50.01,50.45,48.63,48.86,76551.0,49.9838,50.4236,48.6045,48.8344,76551.0
2025-04-07 13:00:00,48.84,50.49,48.84,50.34,130510.0,48.8144,50.4636,48.8144,50.3136,130510.0
2025-04-07 13:30:00,50.18,51.42,49.75,51.23,68226.0,50.1537,51.3931,49.7239,51.2032,68226.0
2025-04-07 14:00:00,51.26,51.55,50.34,50.34,78192.0,51.2332,51.523,50.3136,50.3136,78192.0
2025-04-07 14:30:00,50.39,51.17,49.56,49.6,30603.0,50.3636,51.1432,49.534,49.574,30603.0
2025-04-07 15:00:00,49.61,50.38,49.24,49.6,25015.0,49.584,50.3536,49.2142,49.574,25015.0
2025-04-07 15:30:00,49.67,50.77,49.66,50.1,62267.0,49.644,50.7434,49.634,50.0738,62267.0
2025-04-08 09:30:00,53.99,54.9,53.21,54.11,267790.0,53.9617,54.8713,53.1821,54.0817,267790.0
2025-04-08 10:00:00,54.1,54.9,53.9,54.58,173453.0,54.0717,54.8713,53.8718,54.5514,173453.0
2025-04-08 10:30:00,54.49,54.82,53.25,53.3,93688.0,54.4615,54.7913,53.2221,53.2721,93688.0
2025-04-08 11:00:00,53.24,53.65,52.8,53.04,65692.0,53.2121,53.6219,52.7724,53.0122,65692.0
2025-04-08 11:30:00,53.01,54.03,53.01,53.73,54318.0,52.9822,54.0017,52.9822,53.7019,54318.0
2025-04-08 12:00:00,53.6,54.05,53.1,53.32,63529.0,53.5719,54.0217,53.0722,53.2921,63529.0
2025-04-08 12:30:00,53.42,53.5,52.04,52.04,81373.0,53.392,53.472,52.0127,52.0127,81373.0
2025-04-08 13:00:00,52.04,52.21,50.96,51.04,92741.0,52.0127,52.1827,50.9333,51.0133,92741.0
2025-04-08 13:30:00,50.96,52.25,50.92,52.05,64113.0,50.9333,52.2226,50.8933,52.0227,64113.0
2025-04-08 14:00:00,51.94,52.13,51.06,51.14,41261.0,51.9128,52.1027,51.0333,51.1132,41261.0
2025-04-08 14:30:00,51.19,52.67,51.03,51.03,67563.0,51.1632,52.6424,51.0033,51.0033,67563.0
2025-04-08 15:00:00,51.01,51.12,49.88,50.4,62419.0,50.9833,51.0932,49.8539,50.3736,62419.0
2025-04-08 15:30:00,50.26,50.3,49.26,50.14,76705.0,50.2337,50.2737,49.2342,50.1137,76705.0
2025-04-09 09:30:00,54.28,56.47,54.28,55.8,450102.0,54.2516,56.4404,54.2516,55.7708,450102.0
2025-04-09 10:00:00,55.8,56.19,54.45,55.2,179654.0,55.7708,56.1606,54.4215,55.1711,179654.0
2025-04-09 10:30:00,55.26,55.52,53.15,53.15,116873.0,55.2311,55.4909,53.1222,53.1222,116873.0
2025-04-09 11:00:00,53.13,55.48,53.1,55.24,135382.0,53.1022,55.4509,53.0722,55.2111,135382.0
2025-04-09 11:30:00,55.21,55.4,54.43,54.83,60272.0,55.1811,55.371,54.4015,54.8013,60272.0
2025-04-09 12:00:00,54.63,55.49,54.55,55.13,90484.0,54.6014,55.4609,54.5214,55.1011,90484.0
2025-04-09 12:30:00,55.05,55.88,55.03,55.55,75395.0,55.0212,55.8507,55.0012,55.5209,75395.0
2025-04-09 13:00:00,55.66,59.0,55.09,57.51,364573.0,55.6309,58.9691,55.0612,57.4799,364573.0
2025-04-09 13:30:00,57.58,58.65,56.78,57.96,269248.0,57.5498,58.6193,56.7503,57.9296,269248.0
2025-04-09 14:00:00,58.1,58.56,56.69,57.43,278889.0,58.0696,58.5293,56.6603,57.3999,278889.0
2025-04-09 14:30:00,57.37,57.8,56.46,57.09,167221.0,57.34,57.7697,56.4304,57.0601,167221.0
2025-04-09 15:00:00,57.06,59.22,56.78,58.57,150838.0,57.0301,59.189,56.7503,58.5393,150838.0
2025-04-09 15:30:00,58.62,58.79,57.95,58.36,167836.0,58.5893,58.7592,57.9197,58.3294,167836.0
2025-04-10 09:30:00,58.93,61.62,58.89,60.39,325380.0,58.8991,61.5877,58.8592,60.3584,325380.0
2025-04-10 10:00:00,60.43,63.06,60.27,62.63,269397.0,60.3984,63.027,60.2384,62.5972,269397.0
2025-04-10 10:30:00,62.59,63.9,62.58,63.49,176835.0,62.5572,63.8665,62.5472,63.4568,176835.0
2025-04-10 11:00:00,63.44,64.23,63.22,63.81,172948.0,63.4068,64.1964,63.1869,63.7766,172948.0
2025-04-10 11:30:00,63.94,64.21,62.0,62.39,170222.0,63.9065,64.1764,61.9675,62.3573,170222.0
2025-04-10 12:00:00,62.45,62.97,61.47,61.84,115323.0,62.4173,62.937,61.4378,61.8076,115323.0
2025-04-10 12:30:00,61.95,63.9,61.95,63.67,123958.0,61.9176,63.8665,61.9176,63.6367,123958.0
2025-04-10 13:00:00,63.71,64.42,62.71,63.56,107627.0,63.6766,64.3863,62.6772,63.5267,107627.0
2025-04-10 13:30:00,63.58,64.8,63.41,64.63,84843.0,63.5467,64.7661,63.3768,64.5962,84843.0
2025-04-10 14:00:00,64.39,65.2,63.72,64.99,135299.0,64.3563,65.1659,63.6866,64.956,135299.0
2025-04-10 14:30:00,65.04,65.31,64.31,64.84,79919.0,65.0059,65.2758,64.2763,64.806,79919.0
2025-04-10 15:00:00,64.74,65.21,63.81,63.92,103558.0,64.7061,65.1759,63.7766,63.8865,103558.0
2025-04-10 15:30:00,63.85,64.44,62.81,63.95,130992.0,63.8166,64.4063,62.7771,63.9165,130992.0
2025-04-11 09:30:00,68.62,71.58,68.62,70.39,773242.0,68.5841,71.5425,68.5841,70.3531,773242.0
2025-04-11 10:00:00,70.32,71.56,69.37,69.51,338923.0,70.2832,71.5225,69.3337,69.4736,338923.0
2025-04-11 10:30:00,69.58,70.5,69.05,69.48,133127.0,69.5436,70.4631,69.0138,69.4436,133127.0
2025-04-11 11:00:00,69.41,70.44,69.17,69.99,109867.0,69.3737,70.4031,69.1338,69.9533,109867.0
2025-04-11 11:30:00,70.0,71.13,69.91,70.94,99070.0,69.9633,71.0928,69.8734,70.9029,99070.0
2025-04-11 12:00:00,70.97,71.39,70.7,70.85,86088.0,70.9328,71.3526,70.663,70.8129,86088.0
2025-04-11 12:30:00,70.92,71.4,70.43,70.64,107186.0,70.8829,71.3626,70.3931,70.603,107186.0
2025-04-11 13:00:00,70.75,71.25,70.45,70.68,77972.0,70.713,71.2127,70.4131,70.643,77972.0
2025-04-11 13:30:00,70.72,71.9,70.46,71.75,133110.0,70.683,71.8623,70.4231,71.7124,133110.0
2025-04-11 14:00:00,71.85,72.12,71.56,72.12,113701.0,71.8124,72.0822,71.5225,72.0822,113701.0
2025-04-11 14:30:00,72.08,72.08,71.49,71.56,59394.0,72.0423,72.0423,71.4526,71.5225,59394.0
2025-04-11 15:00:00,71.53,72.09,71.35,71.53,109829.0,71.4925,72.0522,71.3126,71.4925,109829.0
2025-04-11 15:30:00,71.52,71.54,70.78,70.98,146300.0,71.4825,71.5025,70.7429,70.9428,146300.0
2025-04-14 09:30:00,68.58,71.24,67.15,70.83,447509.0,68.5441,71.2027,67.1148,70.7929,447509.0
2025-04-14 10:00:00,71.01,71.61,70.74,71.44,189938.0,70.9728,71.5725,70.703,71.4026,189938.0
2025-04-14 10:30:00,71.5,72.14,71.22,71.59,93585.0,71.4626,72.1022,71.1827,71.5525,93585.0
2025-04-14 11:00:00,71.58,72.0,71.4,71.4,54403.0,71.5425,71.9623,71.3626,71.3626,54403.0
2025-04-14 11:30:00,71.37,72.09,70.56,70.56,105769.0,71.3326,72.0522,70.5231,70.5231,105769.0
2025-04-14 12:00:00,70.6,71.08,70.31,70.68,80535.0,70.563,71.0428,70.2732,70.643,80535.0
2025-04-14 12:30:00,70.64,71.3,70.55,70.97,56028.0,70.603,71.2627,70.5131,70.9328,56028.0
2025-04-14 13:00:00,70.8,71.65,70.8,71.33,70576.0,70.7629,71.6125,70.7629,71.2926,70576.0
2025-04-14 13:30:00,71.3,71.85,71.22,71.72,37499.0,71.2627,71.8124,71.1827,71.6824,37499.0
2025-04-14 14:00:00,71.75,71.94,71.65,71.85,23064.0,71.7124,71.9023,71.6125,71.8124,23064.0
2025-04-14 14:30:00,71.82,72.16,71.6,72.16,31683.0,71.7824,72.1222,71.5625,72.1222,31683.0
2025-04-14 15:00:00,72.01,72.13,71.89,71.96,26506.0,71.9723,72.0922,71.8524,71.9223,26506.0
2025-04-14 15:30:00,72.0,72.34,71.67,71.75,137136.0,71.9623,72.3021,71.6325,71.7124,137136.0
2025-04-15 09:30:00,73.0,73.88,71.5,72.23,223352.0,72.9618,73.8413,71.4626,72.1922,223352.0
2025-04-15 10:00:00,72.3,73.06,72.24,72.92,107669.0,72.2621,73.0217,72.2022,72.8818,107669.0
2025-04-15 10:30:00,72.83,73.44,72.51,72.73,64915.0,72.7919,73.4015,72.472,72.6919,64915.0
2025-04-15 11:00:00,72.78,73.0,72.6,72.65,33612.0,72.7419,72.9618,72.562,72.612,33612.0
2025-04-15 11:30:00,72.71,72.82,72.22,72.63,33334.0,72.6719,72.7819,72.1822,72.592,33334.0
2025-04-15 12:00:00,72.61,72.81,72.52,72.58,20599.0,72.572,72.7719,72.482,72.542,20599.0
2025-04-15 12:30:00,72.59,72.66,72.23,72.38,34100.0,72.552,72.622,72.1922,72.3421,34100.0
2025-04-15 13:00:00,72.4,72.59,72.22,72.32,38562.0,72.3621,72.552,72.1822,72.2821,38562.0
2025-04-15 13:30:00,72.46,72.78,72.42,72.6,34860.0,72.4221,72.7419,72.3821,72.562,34860.0
2025-04-15 14:00:00,72.47,72.51,72.33,72.41,18462.0,72.4321,72.472,72.2921,72.3721,18462.0
2025-04-15 14:30:00,72.53,72.98,72.41,72.89,33103.0,72.492,72.9418,72.3721,72.8518,33103.0
2025-04-15 15:00:00,72.88,73.48,72.82,73.27,50007.0,72.8418,73.4415,72.7819,73.2316,50007.0
2025-04-15 15:30:00,73.28,73.35,72.9,73.23,55094.0,73.2416,73.3116,72.8618,73.1917,55094.0
2025-04-16 09:30:00,78.62,79.87,77.92,78.84,557388.0,78.5788,79.8282,77.8792,78.7987,557388.0
2025-04-16 10:00:00,78.77,79.4,78.26,78.84,302442.0,78.7288,79.3584,78.219,78.7987,302442.0
2025-04-16 10:30:00,78.82,79.02,76.69,76.81,190237.0,78.7787,78.9786,76.6498,76.7698,190237.0
2025-04-16 11:00:00,76.84,77.58,76.48,77.46,156171.0,76.7998,77.5394,76.44,77.4194,156171.0
2025-04-16 11:30:00,77.57,78.35,77.39,77.97,119847.0,77.5294,78.309,77.3495,77.9292,119847.0
2025-04-16 12:00:00,77.91,78.01,77.53,77.81,62535.0,77.8692,77.9691,77.4894,77.7693,62535.0
2025-04-16 12:30:00,77.85,78.02,76.96,77.21,67079.0,77.8092,77.9791,76.9197,77.1696,67079.0
2025-04-16 13:00:00,77.19,77.32,76.8,77.25,99143.0,77.1496,77.2795,76.7598,77.2095,99143.0
2025-04-16 13:30:00,77.28,77.29,75.49,75.6,153430.0,77.2395,77.2495,75.4505,75.5604,153430.0
2025-04-16 14:00:00,75.64,77.19,75.63,77.09,128342.0,75.6004,77.1496,75.5904,77.0496,128342.0
2025-04-16 14:30:00,77.1,77.1,76.19,76.29,71955.0,77.0596,77.0596,76.1501,76.2501,71955.0
2025-04-16 15:00:00,76.29,76.71,76.05,76.05,85374.0,76.2501,76.6698,76.0102,76.0102,85374.0
2025-04-16 15:30:00,76.18,77.36,76.18,77.3,122165.0,76.1401,77.3195,76.1401,77.2595,122165.0
2025-04-17 09:30:00,76.44,76.44,74.67,75.52,353101.0,76.4,76.4,74.6309,75.4805,353101.0
2025-04-17 10:00:00,75.48,75.48,73.44,73.6,196287.0,75.4405,75.4405,73.4015,73.5615,196287.0
2025-04-17 10:30:00,73.66,73.86,72.65,72.97,148706.0,73.6214,73.8213,72.612,72.9318,148706.0
2025-04-17 11:00:00,72.99,74.39,72.93,73.76,112596.0,72.9518,74.351,72.8918,73.7214,112596.0
2025-04-17 11:30:00,73.71,73.91,73.43,73.52,44873.0,73.6714,73.8713,73.3915,73.4815,44873.0
2025-04-17 12:00:00,73.56,74.34,73.29,74.25,50462.0,73.5215,74.3011,73.2516,74.2111,50462.0
2025-04-17 12:30:00,74.26,74.98,74.03,74.82,50754.0,74.2211,74.9407,73.9912,74.7808,50754.0
2025-04-17 13:00:00,74.87,74.87,74.25,74.25,37443.0,74.8308,74.8308,74.2111,74.2111,37443.0
2025-04-17 13:30:00,74.33,74.76,74.13,74.54,17299.0,74.2911,74.7209,74.0912,74.501,17299.0
2025-04-17 14:00:00,74.51,75.1,74.46,74.8,21767.0,74.471,75.0607,74.421,74.7608,21767.0
2025-04-17 14:30:00,74.75,75.15,74.75,74.78,43496.0,74.7109,75.1106,74.7109,74.7408,43496.0
2025-04-17 15:00:00,74.86,74.86,73.82,73.86,46065.0,74.8208,74.8208,73.7813,73.8213,46065.0
2025-04-17 15:30:00,73.88,74.59,73.88,74.39,96135.0,73.8413,74.5509,73.8413,74.351,96135.0
2025-04-21 09:30:00,79.3,81.0,77.81,78.0,506393.0,79.2585,80.9576,77.7693,77.9592,506393.0
2025-04-21 10:00:00,78.0,78.75,77.35,77.9,268359.0,77.9592,78.7088,77.3095,77.8592,268359.0
2025-04-21 10:30:00,77.76,77.91,76.53,76.77,162331.0,77.7193,77.8692,76.4899,76.7298,162331.0
2025-04-21 11:00:00,76.78,76.82,75.7,76.34,100013.0,76.7398,76.7798,75.6604,76.3,100013.0
2025-04-21 11:30:00,76.33,76.47,75.58,75.84,57277.0,76.29,76.43,75.5404,75.8003,57277.0
2025-04-21 12:00:00,75.99,76.16,74.96,75.16,76101.0,75.9502,76.1201,74.9207,75.1206,76101.0
2025-04-21 12:30:00,75.21,75.48,75.0,75.06,39427.0,75.1706,75.4405,74.9607,75.0207,39427.0
2025-04-21 13:00:00,75.07,75.11,74.36,74.89,72300.0,75.0307,75.0707,74.3211,74.8508,72300.0
2025-04-21 13:30:00,74.97,75.16,74.66,74.83,47019.0,74.9307,75.1206,74.6209,74.7908,47019.0
2025-04-21 14:00:00,74.78,75.37,74.66,75.37,41972.0,74.7408,75.3305,74.6209,75.3305,41972.0
2025-04-21 14:30:00,75.43,76.08,75.38,75.45,68594.0,75.3905,76.0402,75.3405,75.4105,68594.0
2025-04-21 15:00:00,75.5,76.3,75.5,75.73,48163.0,75.4605,76.26,75.4605,75.6903,48163.0
2025-04-21 15:30:00,75.82,76.45,75.69,76.19,128880.0,75.7803,76.41,75.6504,76.1501,128880.0
2025-04-22 09:30:00,77.05,77.18,74.67,76.14,470589.0,77.0097,77.1396,74.6309,76.1001,470589.0
2025-04-22 10:00:00,76.1,76.9,75.94,76.41,186253.0,76.0601,76.8597,75.9002,76.37,186253.0
2025-04-22 10:30:00,76.4,76.86,76.3,76.8,104221.0,76.36,76.8198,76.26,76.7598,104221.0
2025-04-22 11:00:00,76.83,76.93,75.65,75.75,99407.0,76.7898,76.8897,75.6104,75.7103,99407.0
2025-04-22 11:30:00,75.69,76.32,75.42,75.77,95655.0,75.6504,76.28,75.3805,75.7303,95655.0
2025-04-22 12:00:00,75.73,76.0,73.64,73.71,388744.0,75.6903,75.9602,73.6014,73.6714,388744.0
2025-04-22 12:30:00,73.67,74.2,73.08,74.02,177161.0,73.6314,74.1611,73.0417,73.9812,177161.0
2025-04-22 13:00:00,74.04,74.32,73.56,74.01,83469.0,74.0012,74.2811,73.5215,73.9712,83469.0
2025-04-22 13:30:00,73.99,74.07,72.87,72.9,65904.0,73.9513,74.0312,72.8318,72.8618,65904.0
2025-04-22 14:00:00,72.86,73.32,72.68,72.79,67706.0,72.8218,73.2816,72.6419,72.7519,67706.0
2025-04-22 14:30:00,72.78,73.12,72.28,72.59,74858.0,72.7419,73.0817,72.2422,72.552,74858.0
2025-04-22 15:00:00,72.6,72.95,71.93,71.93,110343.0,72.562,72.9118,71.8923,71.8923,110343.0
2025-04-22 15:30:00,71.92,72.37,71.52,72.11,181454.0,71.8823,72.3321,71.4825,72.0722,181454.0
2025-04-23 09:30:00,65.5,67.08,65.11,66.78,449534.0,65.4657,67.0449,65.0759,66.745,449534.0
2025-04-23 10:00:00,66.82,67.63,65.65,67.51,188358.0,66.785,67.5946,65.6156,67.4746,188358.0
2025-04-23 10:30:00,67.53,69.03,67.2,68.45,181154.0,67.4946,68.9939,67.1648,68.4142,181154.0
2025-04-23 11:00:00,68.49,68.86,67.04,67.12,160608.0,68.4541,68.8239,67.0049,67.0849,160608.0
2025-04-23 11:30:00,67.2,68.1,66.99,67.82,92267.0,67.1648,68.0643,66.9549,67.7845,92267.0
2025-04-23 12:00:00,67.81,68.56,67.77,68.56,107828.0,67.7745,68.5241,67.7345,68.5241,107828.0
2025-04-23 12:30:00,68.55,69.15,68.43,68.6,134852.0,68.5141,69.1138,68.3942,68.5641,134852.0
2025-04-23 13:00:00,68.5,68.85,67.97,67.99,66596.0,68.4641,68.8139,67.9344,67.9544,66596.0
2025-04-23 13:30:00,67.95,68.58,67.82,68.55,48947.0,67.9144,68.5441,67.7845,68.5141,48947.0
2025-04-23 14:00:00,68.5,68.61,67.64,67.67,61819.0,68.4641,68.5741,67.6046,67.6346,61819.0
2025-04-23 14:30:00,67.79,68.3,67.75,67.78,42583.0,67.7545,68.2642,67.7145,67.7445,42583.0
2025-04-23 15:00:00,67.73,68.29,67.73,68.24,54650.0,67.6945,68.2542,67.6945,68.2043,54650.0
2025-04-23 15:30:00,68.2,68.39,67.67,67.74,170590.0,68.1643,68.3542,67.6346,67.7045,170590.0
2025-04-24 09:30:00,70.4,70.76,68.38,68.45,284603.0,70.3631,70.7229,68.3442,68.4142,284603.0
2025-04-24 10:00:00,68.41,68.96,68.06,68.7,135233.0,68.3742,68.9239,68.0244,68.664,135233.0
2025-04-24 10:30:00,68.61,69.6,68.61,69.52,85944.0,68.5741,69.5636,68.5741,69.4836,85944.0
2025-04-24 11:00:00,69.49,69.63,68.74,68.89,96858.0,69.4536,69.5935,68.704,68.8539,96858.0
2025-04-24 11:30:00,68.85,69.56,68.85,69.54,53216.0,68.8139,69.5236,68.8139,69.5036,53216.0
2025-04-24 12:00:00,69.63,70.2,69.5,69.75,68339.0,69.5935,70.1632,69.4636,69.7135,68339.0
2025-04-24 12:30:00,69.74,70.44,69.56,70.34,52181.0,69.7035,70.4031,69.5236,70.3032,52181.0
2025-04-24 13:00:00,70.31,70.73,70.26,70.44,49720.0,70.2732,70.693,70.2232,70.4031,49720.0
2025-04-24 13:30:00,70.49,70.66,70.17,70.62,30109.0,70.4531,70.623,70.1333,70.583,30109.0
2025-04-24 14:00:00,70.63,70.85,70.39,70.39,24542.0,70.593,70.8129,70.3531,70.3531,24542.0
2025-04-24 14:30:00,70.41,70.56,70.26,70.26,47146.0,70.3731,70.5231,70.2232,70.2232,47146.0
2025-04-24 15:00:00,70.26,70.31,69.96,70.17,32282.0,70.2232,70.2732,69.9234,70.1333,32282.0
2025-04-24 15:30:00,70.21,70.67,70.21,70.64,82236.0,70.1732,70.633,70.1732,70.603,82236.0
2025-04-25 09:30:00,66.13,68.13,65.95,67.55,230487.0,66.0954,68.0943,65.9155,67.5146,230487.0
2025-04-25 10:00:00,67.5,68.14,67.41,68.05,90107.0,67.4647,68.1043,67.3747,68.0144,90107.0
2025-04-25 10:30:00,68.0,68.1,66.87,67.07,73516.0,67.9644,68.0643,66.835,67.0349,73516.0
2025-04-25 11:00:00,67.09,67.41,66.75,66.75,48565.0,67.0549,67.3747,66.715,66.715,48565.0
2025-04-25 11:30:00,66.76,67.4,66.76,67.23,73473.0,66.725,67.3647,66.725,67.1948,73473.0
2025-04-25 12:00:00,67.19,67.41,67.07,67.22,21698.0,67.1548,67.3747,67.0349,67.1848,21698.0
2025-04-25 12:30:00,67.25,67.48,67.2,67.34,29767.0,67.2148,67.4447,67.1648,67.3047,29767.0
2025-04-25 13:00:00,67.29,67.64,67.24,67.41,26016.0,67.2548,67.6046,67.2048,67.3747,26016.0
2025-04-25 13:30:00,67.34,67.75,67.32,67.44,26977.0,67.3047,67.7145,67.2847,67.4047,26977.0
2025-04-25 14:00:00,67.43,67.94,67.37,67.46,28057.0,67.3947,67.9044,67.3347,67.4247,28057.0
2025-04-25 14:30:00,67.41,67.47,67.05,67.15,42845.0,67.3747,67.4347,67.0149,67.1148,42845.0
2025-04-25 15:00:00,67.14,67.75,67.13,67.56,29004.0,67.1048,67.7145,67.0948,67.5246,29004.0
2025-04-25 15:30:00,67.58,68.2,67.54,67.95,93353.0,67.5446,68.1643,67.5046,67.9144,93353.0
2025-04-28 09:30:00,67.35,67.82,66.57,66.63,214103.0,67.3147,67.7845,66.5351,66.5951,214103.0
2025-04-28 10:00:00,66.71,67.96,66.6,67.82,99352.0,66.6751,67.9244,66.5651,67.7845,99352.0
2025-04-28 10:30:00,67.75,68.71,67.73,68.0,135403.0,67.7145,68.674,67.6945,67.9644,135403.0
2025-04-28 11:00:00,67.95,68.24,67.54,67.57,109971.0,67.9144,68.2043,67.5046,67.5346,109971.0
2025-04-28 11:30:00,67.46,67.64,67.1,67.18,63114.0,67.4247,67.6046,67.0649,67.1448,63114.0
2025-04-28 12:00:00,67.17,67.83,67.14,67.8,52017.0,67.1348,67.7945,67.1048,67.7645,52017.0
2025-04-28 12:30:00,67.84,68.16,67.74,68.02,53651.0,67.8045,68.1243,67.7045,67.9844,53651.0
2025-04-28 13:00:00,68.01,68.45,68.0,68.22,22527.0,67.9744,68.4142,67.9644,68.1843,22527.0
2025-04-28 13:30:00,68.22,68.34,68.05,68.22,17188.0,68.1843,68.3042,68.0144,68.1843,17188.0
2025-04-28 14:00:00,68.31,68.8,68.25,68.73,24743.0,68.2742,68.764,68.2143,68.694,24743.0
2025-04-28 14:30:00,68.78,68.79,68.47,68.51,19558.0,68.744,68.754,68.4341,68.4741,19558.0
2025-04-28 15:00:00,68.5,68.92,68.5,68.9,45385.0,68.4641,68.8839,68.4641,68.8639,45385.0
2025-04-28 15:30:00,68.94,69.62,68.94,69.62,65904.0,68.9039,69.5835,68.9039,69.5835,65904.0
2025-04-29 09:30:00,67.94,69.07,66.96,67.45,180784.0,67.9044,69.0338,66.9249,67.4147,180784.0
2025-04-29 10:00:00,67.36,67.88,67.13,67.77,78790.0,67.3247,67.8445,67.0948,67.7345,78790.0
2025-04-29 10:30:00,67.73,67.77,67.13,67.28,43204.0,67.6945,67.7345,67.0948,67.2448,43204.0
2025-04-29 11:00:00,67.16,67.28,66.8,66.91,48999.0,67.1248,67.2448,66.765,66.875,48999.0
2025-04-29 11:30:00,66.93,67.17,66.85,67.02,43768.0,66.895,67.1348,66.815,66.9849,43768.0
2025-04-29 12:00:00,67.05,67.36,67.0,67.34,17312.0,67.0149,67.3247,66.9649,67.3047,17312.0
2025-04-29 12:30:00,67.32,67.67,67.22,67.54,37287.0,67.2847,67.6346,67.1848,67.5046,37287.0
2025-04-29 13:00:00,67.43,67.75,67.38,67.61,10772.0,67.3947,67.7145,67.3447,67.5746,10772.0
2025-04-29 13:30:00,67.6,67.86,67.44,67.47,19219.0,67.5646,67.8245,67.4047,67.4347,19219.0
2025-04-29 14:00:00,67.34,67.64,67.19,67.32,23182.0,67.3047,67.6046,67.1548,67.2847,23182.0
2025-04-29 14:30:00,67.31,67.43,67.06,67.2,28036.0,67.2748,67.3947,67.0249,67.1648,28036.0
2025-04-29 15:00:00,67.19,67.65,67.17,67.3,38128.0,67.1548,67.6146,67.1348,67.2648,38128.0
2025-04-29 15:30:00,67.24,67.35,66.88,67.07,60328.0,67.2048,67.3147,66.845,67.0349,60328.0
2025-04-30 09:30:00,65.74,67.89,65.74,66.74,211502.0,65.7056,67.8544,65.7056,66.7051,211502.0
2025-04-30 10:00:00,66.69,67.54,66.47,67.03,120530.0,66.6551,67.5046,66.4352,66.9949,120530.0
2025-04-30 10:30:00,67.08,67.75,66.56,67.49,65405.0,67.0449,67.7145,66.5251,67.4547,65405.0
2025-04-30 11:00:00,67.56,67.9,67.36,67.68,50202.0,67.5246,67.8644,67.3247,67.6446,50202.0
2025-04-30 11:30:00,67.7,67.8,67.16,67.61,49365.0,67.6645,67.7645,67.1248,67.5746,49365.0
2025-04-30 12:00:00,67.64,67.81,67.45,67.49,23289.0,67.6046,67.7745,67.4147,67.4547,23289.0
2025-04-30 12:30:00,67.45,67.93,67.44,67.85,15287.0,67.4147,67.8944,67.4047,67.8145,15287.0
2025-04-30 13:00:00,67.85,67.89,67.37,67.82,20984.0,67.8145,67.8544,67.3347,67.7845,20984.0
2025-04-30 13:30:00,67.88,68.1,67.71,67.71,18200.0,67.8445,68.0643,67.6745,67.6745,18200.0
2025-04-30 14:00:00,67.7,68.21,67.5,67.56,35585.0,67.6645,68.1743,67.4647,67.5246,35585.0
2025-04-30 14:30:00,67.58,67.65,67.34,67.49,19759.0,67.5446,67.6146,67.3047,67.4547,19759.0
2025-04-30 15:00:00,67.61,67.97,67.59,67.61,40092.0,67.5746,67.9344,67.5546,67.5746,40092.0
2025-04-30 15:30:00,67.66,68.47,67.51,68.31,77130.0,67.6246,68.4341,67.4746,68.2742,77130.0
2025-05-01 09:30:00,64.37,64.6,62.93,62.99,356494.0,64.3363,64.5662,62.897,62.957,356494.0
2025-05-01 10:00:00,63.08,64.45,62.75,63.1,177334.0,63.047,64.4163,62.7171,63.067,177334.0
2025-05-01 10:30:00,63.08,63.89,62.88,63.59,117576.0,63.047,63.8565,62.8471,63.5567,117576.0
2025-05-01 11:00:00,63.67,64.05,63.32,63.4,77473.0,63.6367,64.0165,63.2868,63.3668,77473.0
2025-05-01 11:30:00,63.28,63.61,62.99,63.43,72471.0,63.2469,63.5767,62.957,63.3968,72471.0
2025-05-01 12:00:00,63.47,63.54,62.96,63.02,52287.0,63.4368,63.5067,62.927,62.987,52287.0
2025-05-01 12:30:00,63.01,63.42,62.92,63.37,48985.0,62.977,63.3868,62.8871,63.3368,48985.0
2025-05-01 13:00:00,63.38,63.46,62.92,63.01,49139.0,63.3468,63.4268,62.8871,62.977,49139.0
2025-05-01 13:30:00,62.92,63.04,62.57,63.0,64509.0,62.8871,63.007,62.5372,62.967,64509.0
2025-05-01 14:00:00,62.99,63.35,62.95,63.2,20469.0,62.957,63.3168,62.917,63.1669,20469.0
2025-05-01 14:30:00,63.19,63.7,63.19,63.51,44353.0,63.1569,63.6666,63.1569,63.4767,44353.0
2025-05-01 15:00:00,63.48,63.82,63.39,63.4,42312.0,63.4468,63.7866,63.3568,63.3668,42312.0
2025-05-01 15:30:00,63.44,63.6,63.12,63.28,84728.0,63.4068,63.5667,63.0869,63.2469,84728.0
2025-05-02 09:30:00,65.1,65.75,63.61,63.86,198171.0,65.0659,65.7156,63.5767,63.8266,198171.0
2025-05-02 10:00:00,63.91,64.18,63.52,63.87,91297.0,63.8765,64.1464,63.4867,63.8366,91297.0
2025-05-02 10:30:00,63.93,64.14,63.42,63.6,57606.0,63.8965,64.1064,63.3868,63.5667,57606.0
2025-05-02 11:00:00,63.65,63.66,63.1,63.24,61079.0,63.6167,63.6267,63.067,63.2069,61079.0
2025-05-02 11:30:00,63.18,63.18,62.52,62.71,88836.0,63.1469,63.1469,62.4873,62.6772,88836.0
2025-05-02 12:00:00,62.75,63.04,62.23,62.78,68762.0,62.7171,63.007,62.1974,62.7471,68762.0
2025-05-02 12:30:00,62.76,62.79,62.14,62.14,47180.0,62.7271,62.7571,62.1075,62.1075,47180.0
2025-05-02 13:00:00,62.19,62.89,62.14,62.68,35188.0,62.1574,62.8571,62.1075,62.6472,35188.0
2025-05-02 13:30:00,62.65,62.76,62.25,62.68,19071.0,62.6172,62.7271,62.2174,62.6472,19071.0
2025-05-02 14:00:00,62.67,62.97,62.54,62.79,32041.0,62.6372,62.937,62.5073,62.7571,32041.0
2025-05-02 14:30:00,62.78,62.85,62.5,62.81,28833.0,62.7471,62.8171,62.4673,62.7771,28833.0
2025-05-02 15:00:00,62.8,63.04,62.69,62.85,39861.0,62.7671,63.007,62.6572,62.8171,39861.0
2025-05-02 15:30:00,62.85,63.1,62.8,63.05,112386.0,62.8171,63.067,62.7671,63.017,112386.0
2025-05-05 09:30:00,67.98,67.98,65.62,65.83,213608.0,67.9444,67.9444,65.5856,65.7955,213608.0
2025-05-05 10:00:00,65.8,67.0,65.64,66.33,143416.0,65.7655,66.9649,65.6056,66.2953,143416.0
2025-05-05 10:30:00,66.29,67.04,65.88,66.62,59517.0,66.2553,67.0049,65.8455,66.5851,59517.0
2025-05-05 11:00:00,66.69,67.11,66.49,66.74,51380.0,66.6551,67.0749,66.4552,66.7051,51380.0
2025-05-05 11:30:00,66.77,67.19,66.77,66.89,42757.0,66.735,67.1548,66.735,66.855,42757.0
2025-05-05 12:00:00,66.88,67.01,66.44,66.67,29258.0,66.845,66.9749,66.4052,66.6351,29258.0
2025-05-05 12:30:00,66.71,67.15,66.69,66.71,18038.0,66.6751,67.1148,66.6551,66.6751,18038.0
2025-05-05 13:00:00,66.6,66.82,66.51,66.75,24804.0,66.5651,66.785,66.4752,66.715,24804.0
2025-05-05 13:30:00,66.9,67.03,66.72,67.01,14729.0,66.865,66.9949,66.6851,66.9749,14729.0
2025-05-05 14:00:00,66.92,66.98,66.79,66.96,15256.0,66.885,66.9449,66.755,66.9249,15256.0
2025-05-05 14:30:00,66.97,67.28,66.88,67.22,32138.0,66.9349,67.2448,66.845,67.1848,32138.0
2025-05-05 15:00:00,67.21,67.59,67.17,67.48,41863.0,67.1748,67.5546,67.1348,67.4447,41863.0
2025-05-05 15:30:00,67.46,67.74,67.3,67.45,106534.0,67.4247,67.7045,67.2648,67.4147,106534.0
2025-05-06 09:30:00,70.73,71.05,69.6,69.78,340991.0,70.693,71.0128,69.5636,69.7435,340991.0
2025-05-06 10:00:00,69.77,70.66,69.58,69.61,183808.0,69.7335,70.623,69.5436,69.5735,183808.0
2025-05-06 10:30:00,69.62,69.82,69.22,69.67,57801.0,69.5835,69.7834,69.1838,69.6335,57801.0
2025-05-06 11:00:00,69.63,70.76,69.62,70.34,106811.0,69.5935,70.7229,69.5835,70.3032,106811.0
2025-05-06 11:30:00,70.32,70.74,70.25,70.26,44123.0,70.2832,70.703,70.2132,70.2232,44123.0
2025-05-06 12:00:00,70.28,70.71,70.14,70.67,32224.0,70.2432,70.673,70.1033,70.633,32224.0
2025-05-06 12:30:00,70.67,70.96,70.57,70.64,32728.0,70.633,70.9228,70.533,70.603,32728.0
2025-05-06 13:00:00,70.7,71.5,70.7,71.43,78488.0,70.663,71.4626,70.663,71.3926,78488.0
2025-05-06 13:30:00,71.47,71.52,71.06,71.12,44766.0,71.4326,71.4825,71.0228,71.0828,44766.0
2025-05-06 14:00:00,71.12,71.87,71.12,71.87,39905.0,71.0828,71.8324,71.0828,71.8324,39905.0
2025-05-06 14:30:00,71.84,72.19,71.73,72.08,51827.0,71.8024,72.1522,71.6924,72.0423,51827.0
2025-05-06 15:00:00,72.07,72.35,71.76,72.27,59920.0,72.0323,72.3121,71.7224,72.2322,59920.0
2025-05-06 15:30:00,72.25,73.21,72.24,73.06,125700.0,72.2122,73.1717,72.2022,73.0217,125700.0
2025-05-07 09:30:00,69.59,71.34,68.77,71.26,298095.0,69.5536,71.3026,68.734,71.2227,298095.0
2025-05-07 10:00:00,71.04,71.6,70.18,70.44,114846.0,71.0028,71.5625,70.1432,70.4031,114846.0
2025-05-07 10:30:00,70.44,71.09,70.32,71.09,35435.0,70.4031,71.0528,70.2832,71.0528,35435.0
2025-05-07 11:00:00,71.2,71.54,70.99,71.03,30583.0,71.1627,71.5025,70.9528,70.9928,30583.0
2025-05-07 11:30:00,71.13,71.57,71.13,71.52,25295.0,71.0928,71.5325,71.0928,71.4825,25295.0
2025-05-07 12:00:00,71.5,71.69,71.2,71.31,46642.0,71.4626,71.6525,71.1627,71.2727,46642.0
2025-05-07 12:30:00,71.29,71.48,71.2,71.26,15687.0,71.2527,71.4426,71.1627,71.2227,15687.0
2025-05-07 13:00:00,71.08,71.08,70.81,70.84,14866.0,71.0428,71.0428,70.7729,70.8029,14866.0
2025-05-07 13:30:00,70.84,71.04,70.48,70.65,18973.0,70.8029,71.0028,70.4431,70.613,18973.0
2025-05-07 14:00:00,70.54,71.38,70.54,70.72,40549.0,70.5031,71.3426,70.5031,70.683,40549.0
2025-05-07 14:30:00,70.68,71.25,69.84,70.88,73003.0,70.643,71.2127,69.8034,70.8429,73003.0
2025-05-07 15:00:00,70.85,70.86,69.4,69.53,75277.0,70.8129,70.8229,69.3637,69.4936,75277.0
2025-05-07 15:30:00,69.58,70.77,69.34,70.31,93775.0,69.5436,70.7329,69.3037,70.2732,93775.0
2025-05-08 09:30:00,70.41,70.99,69.78,69.81,106341.0,70.3731,70.9528,69.7435,69.7734,106341.0
2025-05-08 10:00:00,69.79,70.49,69.65,69.78,63125.0,69.7535,70.4531,69.6135,69.7435,63125.0
2025-05-08 10:30:00,69.78,70.28,69.46,69.78,41266.0,69.7435,70.2432,69.4236,69.7435,41266.0
2025-05-08 11:00:00,69.77,70.49,69.41,69.76,31150.0,69.7335,70.4531,69.3737,69.7235,31150.0
2025-05-08 11:30:00,69.65,69.92,68.51,69.47,99321.0,69.6135,69.8834,68.4741,69.4336,99321.0
2025-05-08 12:00:00,69.36,69.36,67.95,68.12,116239.0,69.3237,69.3237,67.9144,68.0843,116239.0
2025-05-08 12:30:00,68.12,68.86,68.1,68.66,63157.0,68.0843,68.8239,68.0643,68.624,63157.0
2025-05-08 13:00:00,68.66,68.66,68.07,68.29,39467.0,68.624,68.624,68.0344,68.2542,39467.0
2025-05-08 13:30:00,68.31,68.41,68.06,68.3,30954.0,68.2742,68.3742,68.0244,68.2642,30954.0
2025-05-08 14:00:00,68.36,68.51,67.96,68.05,29811.0,68.3242,68.4741,67.9244,68.0144,29811.0
2025-05-08 14:30:00,68.06,68.15,67.88,68.02,27526.0,68.0244,68.1143,67.8445,67.9844,27526.0
2025-05-08 15:00:00,67.99,68.02,67.25,67.33,57577.0,67.9544,67.9844,67.2148,67.2947,57577.0
2025-05-08 15:30:00,67.34,67.88,67.32,67.59,72397.0,67.3047,67.8445,67.2847,67.5546,72397.0
2025-05-09 09:30:00,69.6,70.4,68.75,68.75,148384.0,69.5636,70.3631,68.714,68.714,148384.0
2025-05-09 10:00:00,68.69,69.91,68.3,69.79,85677.0,68.654,69.8734,68.2642,69.7535,85677.0
2025-05-09 10:30:00,69.8,70.3,69.33,70.08,82771.0,69.7634,70.2632,69.2937,70.0433,82771.0
2025-05-09 11:00:00,70.12,70.75,70.01,70.62,57596.0,70.0833,70.713,69.9733,70.583,57596.0
2025-05-09 11:30:00,70.62,71.76,70.52,71.75,93959.0,70.583,71.7224,70.4831,71.7124,93959.0
2025-05-09 12:00:00,71.78,71.89,71.22,71.22,57716.0,71.7424,71.8524,71.1827,71.1827,57716.0
2025-05-09 12:30:00,71.22,71.55,70.95,70.95,47298.0,71.1827,71.5125,70.9128,70.9128,47298.0
2025-05-09 13:00:00,70.95,71.57,70.88,71.41,41452.0,70.9128,71.5325,70.8429,71.3726,41452.0
2025-05-09 13:30:00,71.4,71.84,71.4,71.75,39368.0,71.3626,71.8024,71.3626,71.7124,39368.0
2025-05-09 14:00:00,71.8,71.99,71.47,71.73,39417.0,71.7624,71.9523,71.4326,71.6924,39417.0
2025-05-09 14:30:00,71.76,71.8,71.58,71.7,30795.0,71.7224,71.7624,71.5425,71.6625,30795.0
2025-05-09 15:00:00,71.74,71.8,71.45,71.47,28822.0,71.7024,71.7624,71.4126,71.4326,28822.0
2025-05-09 15:30:00,71.43,71.79,71.33,71.76,84781.0,71.3926,71.7524,71.2926,71.7224,84781.0
2025-05-12 09:30:00,65.23,65.23,62.98,63.27,504073.0,65.1958,65.1958,62.947,63.2369,504073.0
2025-05-12 10:00:00,63.2,63.43,62.4,63.21,217981.0,63.1669,63.3968,62.3673,63.1769,217981.0
2025-05-12 10:30:00,63.27,63.74,62.1,62.39,286959.0,63.2369,63.7066,62.0675,62.3573,286959.0
2025-05-12 11:00:00,62.38,62.82,61.87,62.15,138453.0,62.3473,62.7871,61.8376,62.1175,138453.0
2025-05-12 11:30:00,62.16,62.18,61.5,61.7,95042.0,62.1274,62.1474,61.4678,61.6677,95042.0
2025-05-12 12:00:00,61.74,61.79,60.96,61.14,95422.0,61.7077,61.7576,60.9281,61.108,95422.0
2025-05-12 12:30:00,61.13,61.26,60.6,60.6,99193.0,61.098,61.2279,60.5683,60.5683,99193.0
2025-05-12 13:00:00,60.6,60.76,60.39,60.43,89086.0,60.5683,60.7282,60.3584,60.3984,89086.0
2025-05-12 13:30:00,60.45,60.8,60.35,60.39,78297.0,60.4183,60.7682,60.3184,60.3584,78297.0
2025-05-12 14:00:00,60.39,60.84,60.39,60.81,33697.0,60.3584,60.8081,60.3584,60.7782,33697.0
2025-05-12 14:30:00,60.79,61.31,60.71,61.27,53817.0,60.7582,61.2779,60.6782,61.2379,53817.0
2025-05-12 15:00:00,61.29,61.76,61.28,61.74,63820.0,61.2579,61.7277,61.2479,61.7077,63820.0
2025-05-12 15:30:00,61.75,61.78,60.87,61.06,116891.0,61.7177,61.7476,60.8381,61.028,116891.0
2025-05-13 09:30:00,61.23,61.23,59.85,60.01,267759.0,61.1979,61.1979,59.8187,59.9786,267759.0
2025-05-13 10:00:00,60.03,60.89,59.98,60.69,68779.0,59.9986,60.8581,59.9486,60.6582,68779.0
2025-05-13 10:30:00,60.62,61.08,60.62,60.74,52306.0,60.5883,61.048,60.5883,60.7082,52306.0
2025-05-13 11:00:00,60.79,61.09,60.45,60.8,44374.0,60.7582,61.058,60.4183,60.7682,44374.0
2025-05-13 11:30:00,60.75,61.16,60.56,61.05,66099.0,60.7182,61.128,60.5283,61.018,66099.0
2025-05-13 12:00:00,61.1,61.31,60.72,60.83,42858.0,61.068,61.2779,60.6882,60.7981,42858.0
2025-05-13 12:30:00,60.83,61.02,60.47,60.79,34387.0,60.7981,60.988,60.4383,60.7582,34387.0
2025-05-13 13:00:00,60.8,60.86,60.35,60.39,23942.0,60.7682,60.8281,60.3184,60.3584,23942.0
2025-05-13 13:30:00,60.38,60.63,60.32,60.57,35968.0,60.3484,60.5983,60.2884,60.5383,35968.0
2025-05-13 14:00:00,60.54,60.7,60.44,60.48,16772.0,60.5083,60.6682,60.4084,60.4483,16772.0
2025-05-13 14:30:00,60.5,60.84,60.43,60.81,10044.0,60.4683,60.8081,60.3984,60.7782,10044.0
2025-05-13 15:00:00,60.84,61.1,60.78,61.07,18181.0,60.8081,61.068,60.7482,61.038,18181.0
2025-05-13 15:30:00,61.02,61.11,60.88,60.89,55359.0,60.988,61.078,60.8481,60.8581,55359.0
2025-05-14 09:30:00,58.05,58.5,57.1,58.08,312907.0,58.0196,58.4694,57.0701,58.0496,312907.0
2025-05-14 10:00:00,58.09,58.48,57.41,57.85,84927.0,58.0596,58.4494,57.3799,57.8197,84927.0
2025-05-14 10:30:00,57.81,58.29,57.49,57.81,48564.0,57.7797,58.2595,57.4599,57.7797,48564.0
2025-05-14 11:00:00,57.92,58.11,57.62,58.11,47512.0,57.8897,58.0796,57.5898,58.0796,47512.0
2025-05-14 11:30:00,58.13,58.13,57.4,57.74,49129.0,58.0996,58.0996,57.3699,57.7098,49129.0
2025-05-14 12:00:00,57.84,58.1,57.63,57.79,38955.0,57.8097,58.0696,57.5998,57.7597,38955.0
2025-05-14 12:30:00,57.79,58.23,57.35,58.15,68796.0,57.7597,58.1995,57.32,58.1195,68796.0
2025-05-14 13:00:00,58.1,58.24,58.0,58.12,33046.0,58.0696,58.2095,57.9696,58.0896,33046.0
2025-05-14 13:30:00,58.11,58.17,57.91,57.93,30384.0,58.0796,58.1395,57.8797,57.8997,30384.0
2025-05-14 14:00:00,58.07,58.07,57.78,57.83,43718.0,58.0396,58.0396,57.7497,57.7997,43718.0
2025-05-14 14:30:00,57.89,57.99,57.69,57.79,19348.0,57.8597,57.9596,57.6598,57.7597,19348.0
2025-05-14 15:00:00,57.7,58.07,57.65,57.97,27461.0,57.6698,58.0396,57.6198,57.9396,27461.0
2025-05-14 15:30:00,57.94,58.25,57.9,58.24,88697.0,57.9097,58.2195,57.8697,58.2095,88697.0
2025-05-15 09:30:00,59.54,59.96,58.36,58.57,258758.0,59.5088,59.9286,58.3294,58.5393,258758.0
2025-05-15 10:00:00,58.53,60.13,58.48,59.83,273270.0,58.4994,60.0985,58.4494,59.7987,273270.0
2025-05-15 10:30:00,59.84,59.89,59.24,59.61,82673.0,59.8087,59.8586,59.209,59.5788,82673.0
2025-05-15 11:00:00,59.66,59.98,59.62,59.85,104538.0,59.6288,59.9486,59.5888,59.8187,104538.0
2025-05-15 11:30:00,59.86,59.93,59.56,59.93,47057.0,59.8287,59.8986,59.5288,59.8986,47057.0
2025-05-15 12:00:00,59.93,60.0,59.59,59.86,32352.0,59.8986,59.9686,59.5588,59.8287,32352.0
2025-05-15 12:30:00,59.88,60.25,59.84,60.04,32475.0,59.8486,60.2184,59.8087,60.0086,32475.0
2025-05-15 13:00:00,60.07,60.46,60.07,60.38,46733.0,60.0385,60.4283,60.0385,60.3484,46733.0
2025-05-15 13:30:00,60.37,60.45,60.23,60.37,41558.0,60.3384,60.4183,60.1985,60.3384,41558.0
2025-05-15 14:00:00,60.35,60.47,60.26,60.28,34499.0,60.3184,60.4383,60.2284,60.2484,34499.0
2025-05-15 14:30:00,60.35,60.5,60.15,60.24,42447.0,60.3184,60.4683,60.1185,60.2085,42447.0
2025-05-15 15:00:00,60.27,60.4,60.15,60.21,51829.0,60.2384,60.3684,60.1185,60.1785,51829.0
2025-05-15 15:30:00,60.26,60.75,60.21,60.73,90623.0,60.2284,60.7182,60.1785,60.6982,90623.0
2025-05-16 09:30:00,57.86,58.96,57.4,58.58,371192.0,57.8297,58.9291,57.3699,58.5493,371192.0
2025-05-16 10:00:00,58.53,58.9,58.25,58.6,119960.0,58.4994,58.8692,58.2195,58.5693,119960.0
2025-05-16 10:30:00,58.64,58.83,58.27,58.43,52494.0,58.6093,58.7992,58.2395,58.3994,52494.0
2025-05-16 11:00:00,58.45,58.88,58.44,58.82,19834.0,58.4194,58.8492,58.4094,58.7892,19834.0
2025-05-16 11:30:00,58.89,59.29,58.86,59.27,55565.0,58.8592,59.259,58.8292,59.239,55565.0
2025-05-16 12:00:00,59.2,59.64,59.17,59.6,38001.0,59.169,59.6088,59.139,59.5688,38001.0
2025-05-16 12:30:00,59.65,59.95,59.54,59.81,31216.0,59.6188,59.9186,59.5088,59.7787,31216.0
2025-05-16 13:00:00,59.77,60.06,59.73,59.79,29462.0,59.7387,60.0285,59.6987,59.7587,29462.0
2025-05-16 13:30:00,59.82,59.86,59.56,59.64,24612.0,59.7887,59.8287,59.5288,59.6088,24612.0
2025-05-16 14:00:00,59.63,59.77,59.54,59.73,25610.0,59.5988,59.7387,59.5088,59.6987,25610.0
2025-05-16 14:30:00,59.71,59.89,59.54,59.72,18979.0,59.6787,59.8586,59.5088,59.6887,18979.0
2025-05-16 15:00:00,59.75,60.07,59.74,59.93,31985.0,59.7187,60.0385,59.7087,59.8986,31985.0
2025-05-16 15:30:00,59.96,60.25,59.86,60.25,57246.0,59.9286,60.2184,59.8287,60.2184,57246.0
2025-05-19 09:30:00,62.16,62.44,61.51,61.61,342340.0,62.1274,62.4073,61.4778,61.5777,342340.0
2025-05-19 10:00:00,61.55,62.27,61.01,62.26,181114.0,61.5178,62.2374,60.9781,62.2274,181114.0
2025-05-19 10:30:00,62.25,62.37,61.96,62.24,81535.0,62.2174,62.3373,61.9276,62.2074,81535.0
2025-05-19 11:00:00,62.21,62.52,62.16,62.47,57230.0,62.1774,62.4873,62.1274,62.4373,57230.0
2025-05-19 11:30:00,62.46,62.74,62.34,62.34,73622.0,62.4273,62.7071,62.3074,62.3074,73622.0
2025-05-19 12:00:00,62.37,62.48,62.21,62.43,30574.0,62.3373,62.4473,62.1774,62.3973,30574.0
2025-05-19 12:30:00,62.44,62.56,62.38,62.42,36906.0,62.4073,62.5272,62.3473,62.3873,36906.0
2025-05-19 13:00:00,62.42,62.5,62.34,62.44,37723.0,62.3873,62.4673,62.3074,62.4073,37723.0
2025-05-19 13:30:00,62.48,62.58,62.25,62.38,29244.0,62.4473,62.5472,62.2174,62.3473,29244.0
2025-05-19 14:00:00,62.41,62.53,62.31,62.48,24343.0,62.3773,62.4973,62.2774,62.4473,24343.0
2025-05-19 14:30:00,62.48,62.62,62.43,62.56,36224.0,62.4473,62.5872,62.3973,62.5272,36224.0
2025-05-19 15:00:00,62.6,62.73,62.53,62.59,27717.0,62.5672,62.6972,62.4973,62.5572,27717.0
2025-05-19 15:30:00,62.58,62.94,62.49,62.82,63874.0,62.5472,62.907,62.4573,62.7871,63874.0
2025-05-20 09:30:00,63.09,64.46,62.75,64.43,194127.0,63.057,64.4262,62.7171,64.3963,194127.0
2025-05-20 10:00:00,64.44,65.23,64.37,64.96,270807.0,64.4063,65.1958,64.3363,64.926,270807.0
2025-05-20 10:30:00,64.97,65.12,64.37,65.04,60893.0,64.936,65.0859,64.3363,65.0059,60893.0
2025-05-20 11:00:00,65.07,65.31,64.75,65.08,92957.0,65.0359,65.2758,64.7161,65.0459,92957.0
2025-05-20 11:30:00,65.07,65.12,64.95,65.07,51368.0,65.0359,65.0859,64.916,65.0359,51368.0
2025-05-20 12:00:00,65.05,65.34,65.0,65.14,36157.0,65.0159,65.3058,64.966,65.1059,36157.0
2025-05-20 12:30:00,65.15,65.55,65.11,65.5,63633.0,65.1159,65.5157,65.0759,65.4657,63633.0
2025-05-20 13:00:00,65.49,65.79,65.48,65.66,70005.0,65.4557,65.7555,65.4457,65.6256,70005.0
2025-05-20 13:30:00,65.69,65.88,65.64,65.88,44337.0,65.6556,65.8455,65.6056,65.8455,44337.0
2025-05-20 14:00:00,65.86,65.98,65.69,65.76,41183.0,65.8255,65.9454,65.6556,65.7256,41183.0
2025-05-20 14:30:00,65.77,66.01,65.61,65.98,63451.0,65.7356,65.9754,65.5756,65.9454,63451.0
2025-05-20 15:00:00,65.94,66.31,65.8,66.09,187504.0,65.9055,66.2753,65.7655,66.0554,187504.0
2025-05-20 15:30:00,66.05,66.68,65.95,66.68,129239.0,66.0154,66.6451,65.9155,66.6451,129239.0
2025-05-21 09:30:00,67.29,69.03,67.17,67.9,366497.0,67.2548,68.9939,67.1348,67.8644,366497.0
2025-05-21 10:00:00,67.92,67.92,67.12,67.69,203551.0,67.8844,67.8844,67.0849,67.6546,203551.0
2025-05-21 10:30:00,67.71,68.2,67.52,67.94,104341.0,67.6745,68.1643,67.4846,67.9044,104341.0
2025-05-21 11:00:00,67.88,68.59,67.84,68.24,117770.0,67.8445,68.5541,67.8045,68.2043,117770.0
2025-05-21 11:30:00,68.25,68.77,68.22,68.58,77964.0,68.2143,68.734,68.1843,68.5441,77964.0
2025-05-21 12:00:00,68.56,68.82,68.41,68.63,51923.0,68.5241,68.784,68.3742,68.5941,51923.0
2025-05-21 12:30:00,68.63,68.75,68.34,68.34,58067.0,68.5941,68.714,68.3042,68.3042,58067.0
2025-05-21 13:00:00,68.34,68.73,68.06,68.11,69470.0,68.3042,68.694,68.0244,68.0743,69470.0
2025-05-21 13:30:00,68.01,68.64,67.76,68.5,101347.0,67.9744,68.6041,67.7245,68.4641,101347.0
2025-05-21 14:00:00,68.5,68.5,67.93,68.03,55541.0,68.4641,68.4641,67.8944,67.9944,55541.0
2025-05-21 14:30:00,68.03,68.47,68.01,68.14,25253.0,67.9944,68.4341,67.9744,68.1043,25253.0
2025-05-21 15:00:00,68.13,68.64,68.12,68.59,48578.0,68.0943,68.6041,68.0843,68.5541,48578.0
2025-05-21 15:30:00,68.66,69.11,68.4,68.52,167201.0,68.624,69.0738,68.3642,68.4841,167201.0
2025-05-22 09:30:00,67.88,68.71,66.64,66.64,248727.0,67.8445,68.674,66.6051,66.6051,248727.0
2025-05-22 10:00:00,66.63,67.66,66.36,67.61,169491.0,66.5951,67.6246,66.3253,67.5746,169491.0
2025-05-22 10:30:00,67.63,68.5,67.56,68.01,150870.0,67.5946,68.4641,67.5246,67.9744,150870.0
2025-05-22 11:00:00,68.0,68.18,67.37,67.91,88210.0,67.9644,68.1443,67.3347,67.8744,88210.0
2025-05-22 11:30:00,67.88,68.3,67.85,68.18,23539.0,67.8445,68.2642,67.8145,68.1443,23539.0
2025-05-22 12:00:00,68.26,68.59,68.08,68.47,50005.0,68.2243,68.5541,68.0443,68.4341,50005.0
2025-05-22 12:30:00,68.47,68.66,68.17,68.23,16078.0,68.4341,68.624,68.1343,68.1943,16078.0
2025-05-22 13:00:00,68.22,68.67,68.0,68.56,18741.0,68.1843,68.634,67.9644,68.5241,18741.0
2025-05-22 13:30:00,68.52,68.68,68.19,68.58,41870.0,68.4841,68.644,68.1543,68.5441,41870.0
2025-05-22 14:00:00,68.62,68.72,68.28,68.46,23972.0,68.5841,68.684,68.2442,68.4242,23972.0
2025-05-22 14:30:00,68.42,68.48,68.16,68.16,20408.0,68.3842,68.4441,68.1243,68.1243,20408.0
2025-05-22 15:00:00,68.27,68.38,67.94,67.96,28070.0,68.2342,68.3442,67.9044,67.9244,28070.0
2025-05-22 15:30:00,68.05,68.05,67.58,67.65,80535.0,68.0144,68.0144,67.5446,67.6146,80535.0
2025-05-23 09:30:00,70.79,71.1,69.17,69.82,316700.0,70.7529,71.0628,69.1338,69.7834,316700.0
2025-05-23 10:00:00,69.75,70.73,69.6,70.65,94167.0,69.7135,70.693,69.5636,70.613,94167.0
2025-05-23 10:30:00,70.51,71.17,70.36,71.17,63915.0,70.4731,71.1327,70.3232,71.1327,63915.0
2025-05-23 11:00:00,71.15,71.47,70.79,71.14,56904.0,71.1127,71.4326,70.7529,71.1027,56904.0
2025-05-23 11:30:00,71.2,71.76,71.17,71.66,103556.0,71.1627,71.7224,71.1327,71.6225,103556.0
2025-05-23 12:00:00,71.6,71.69,71.27,71.55,59129.0,71.5625,71.6525,71.2327,71.5125,59129.0
2025-05-23 12:30:00,71.58,71.82,71.49,71.54,86943.0,71.5425,71.7824,71.4526,71.5025,86943.0
2025-05-23 13:00:00,71.52,71.99,71.52,71.99,52693.0,71.4825,71.9523,71.4825,71.9523,52693.0
2025-05-23 13:30:00,71.98,71.98,71.57,71.6,66570.0,71.9423,71.9423,71.5325,71.5625,66570.0
2025-05-23 14:00:00,71.61,71.87,71.41,71.59,43245.0,71.5725,71.8324,71.3726,71.5525,43245.0
2025-05-23 14:30:00,71.6,71.67,71.5,71.51,25549.0,71.5625,71.6325,71.4626,71.4726,25549.0
2025-05-23 15:00:00,71.52,71.79,71.31,71.31,41774.0,71.4825,71.7524,71.2727,71.2727,41774.0
2025-05-23 15:30:00,71.36,71.5,71.18,71.25,120017.0,71.3226,71.4626,71.1427,71.2127,120017.0
2025-05-27 09:30:00,68.04,70.66,67.98,69.89,283979.0,68.0044,70.623,67.9444,69.8534,283979.0
2025-05-27 10:00:00,69.86,70.0,69.42,69.75,74648.0,69.8234,69.9633,69.3836,69.7135,74648.0
2025-05-27 10:30:00,69.73,70.25,69.63,70.09,37249.0,69.6935,70.2132,69.5935,70.0533,37249.0
2025-05-27 11:00:00,70.03,70.2,68.96,69.21,47111.0,69.9933,70.1632,68.9239,69.1738,47111.0
2025-05-27 11:30:00,69.24,69.28,68.9,69.14,42498.0,69.2037,69.2437,68.8639,69.1038,42498.0
2025-05-27 12:00:00,69.11,69.48,69.1,69.4,36644.0,69.0738,69.4436,69.0638,69.3637,36644.0
2025-05-27 12:30:00,69.42,69.55,69.29,69.46,31403.0,69.3836,69.5136,69.2537,69.4236,31403.0
2025-05-27 13:00:00,69.45,69.57,69.31,69.42,29351.0,69.4136,69.5336,69.2737,69.3836,29351.0
2025-05-27 13:30:00,69.39,69.42,69.28,69.37,13630.0,69.3537,69.3836,69.2437,69.3337,13630.0
2025-05-27 14:00:00,69.34,69.54,69.15,69.34,13315.0,69.3037,69.5036,69.1138,69.3037,13315.0
2025-05-27 14:30:00,69.33,69.45,69.28,69.31,22541.0,69.2937,69.4136,69.2437,69.2737,22541.0
2025-05-27 15:00:00,69.32,69.61,69.32,69.49,25139.0,69.2837,69.5735,69.2837,69.4536,25139.0
2025-05-27 15:30:00,69.54,69.6,69.07,69.19,86114.0,69.5036,69.5636,69.0338,69.1538,86114.0
2025-05-28 09:30:00,69.44,70.52,69.4,70.09,153768.0,69.4036,70.4831,69.3637,70.0533,153768.0
2025-05-28 10:00:00,70.15,70.64,69.94,70.26,62214.0,70.1133,70.603,69.9034,70.2232,62214.0
2025-05-28 10:30:00,70.15,70.18,69.78,69.93,23588.0,70.1133,70.1432,69.7435,69.8934,23588.0
2025-05-28 11:00:00,69.9,69.91,69.41,69.45,45183.0,69.8634,69.8734,69.3737,69.4136,45183.0
2025-05-28 11:30:00,69.45,69.45,69.2,69.21,19162.0,69.4136,69.4136,69.1638,69.1738,19162.0
2025-05-28 12:00:00,69.23,69.74,69.15,69.72,32963.0,69.1937,69.7035,69.1138,69.6835,32963.0
2025-05-28 12:30:00,69.68,69.68,69.33,69.56,10015.0,69.6435,69.6435,69.2937,69.5236,10015.0
2025-05-28 13:00:00,69.59,69.92,69.43,69.82,20778.0,69.5536,69.8834,69.3936,69.7834,20778.0
2025-05-28 13:30:00,69.79,69.96,69.71,69.71,6050.0,69.7535,69.9234,69.6735,69.6735,6050.0
2025-05-28 14:00:00,69.86,70.38,69.83,70.33,24950.0,69.8234,70.3431,69.7934,70.2932,24950.0
2025-05-28 14:30:00,70.37,70.38,70.05,70.11,15454.0,70.3332,70.3431,70.0133,70.0733,15454.0
2025-05-28 15:00:00,70.15,70.37,70.04,70.26,13074.0,70.1133,70.3332,70.0033,70.2232,13074.0
2025-05-28 15:30:00,70.21,70.75,70.21,70.72,45492.0,70.1732,70.713,70.1732,70.683,45492.0
2025-05-29 09:30:00,71.57,72.13,69.94,69.94,142749.0,71.5325,72.0922,69.9034,69.9034,142749.0
2025-05-29 10:00:00,70.05,70.48,69.76,69.83,52975.0,70.0133,70.4431,69.7235,69.7934,52975.0
2025-05-29 10:30:00,69.86,70.39,69.6,70.28,45931.0,69.8234,70.3531,69.5636,70.2432,45931.0
2025-05-29 11:00:00,70.32,71.3,70.25,70.97,53971.0,70.2832,71.2627,70.2132,70.9328,53971.0
2025-05-29 11:30:00,70.97,71.13,70.61,70.97,33160.0,70.9328,71.0928,70.573,70.9328,33160.0
2025-05-29 12:00:00,71.0,71.41,70.68,71.03,48516.0,70.9628,71.3726,70.643,70.9928,48516.0
2025-05-29 12:30:00,71.09,71.24,70.91,71.03,15875.0,71.0528,71.2027,70.8729,70.9928,15875.0
2025-05-29 13:00:00,71.08,71.25,70.91,70.93,9405.0,71.0428,71.2127,70.8729,70.8929,9405.0
2025-05-29 13:30:00,70.82,71.14,70.77,70.92,12652.0,70.7829,71.1027,70.7329,70.8829,12652.0
2025-05-29 14:00:00,70.91,71.1,70.6,70.6,12218.0,70.8729,71.0628,70.563,70.563,12218.0
2025-05-29 14:30:00,70.6,70.93,70.58,70.89,26116.0,70.563,70.8929,70.543,70.8529,26116.0
2025-05-29 15:00:00,70.84,70.99,70.71,70.95,13542.0,70.8029,70.9528,70.673,70.9128,13542.0
2025-05-29 15:30:00,70.94,70.94,70.33,70.46,40995.0,70.9029,70.9029,70.2932,70.4231,40995.0
2025-05-30 09:30:00,69.43,71.12,69.17,69.54,115018.0,69.3936,71.0828,69.1338,69.5036,115018.0
2025-05-30 10:00:00,69.53,69.88,69.21,69.47,62594.0,69.4936,69.8434,69.1738,69.4336,62594.0
2025-05-30 10:30:00,69.51,69.86,69.23,69.66,49834.0,69.4736,69.8234,69.1937,69.6235,49834.0
2025-05-30 11:00:00,69.69,70.05,69.44,69.95,53534.0,69.6535,70.0133,69.4036,69.9134,53534.0
2025-05-30 11:30:00,69.9,70.21,69.9,70.06,20117.0,69.8634,70.1732,69.8634,70.0233,20117.0
2025-05-30 12:00:00,70.12,70.23,69.4,69.44,25063.0,70.0833,70.1932,69.3637,69.4036,25063.0
2025-05-30 12:30:00,69.42,69.71,68.93,69.65,41686.0,69.3836,69.6735,68.8939,69.6135,41686.0
2025-05-30 13:00:00,69.62,70.0,69.57,69.98,10773.0,69.5835,69.9633,69.5336,69.9434,10773.0
2025-05-30 13:30:00,70.03,70.15,69.82,69.95,84749.0,69.9933,70.1133,69.7834,69.9134,84749.0
2025-05-30 14:00:00,69.92,70.62,69.92,70.4,19198.0,69.8834,70.583,69.8834,70.3631,19198.0
2025-05-30 14:30:00,70.42,70.61,70.36,70.52,13278.0,70.3831,70.573,70.3232,70.4831,13278.0
2025-05-30 15:00:00,70.52,70.67,70.4,70.55,75234.0,70.4831,70.633,70.3631,70.5131,75234.0
2025-05-30 15:30:00,70.59,71.66,70.56,71.52,127914.0,70.553,71.6225,70.5231,71.4825,127914.0
2025-06-02 09:30:00,74.56,79.86,74.34,79.01,698481.0,74.521,79.8182,74.3011,78.9686,698481.0
2025-06-02 10:00:00,79.09,80.34,78.89,79.24,300434.0,79.0486,80.2979,78.8487,79.1985,300434.0
2025-06-02 10:30:00,79.29,79.95,79.24,79.6,95319.0,79.2485,79.9081,79.1985,79.5583,95319.0
2025-06-02 11:00:00,79.6,80.07,78.79,79.18,107002.0,79.5583,80.0281,78.7487,79.1385,107002.0
2025-06-02 11:30:00,79.15,79.95,78.95,79.64,79232.0,79.1086,79.9081,78.9087,79.5983,79232.0
2025-06-02 12:00:00,79.64,79.89,79.28,79.8,67384.0,79.5983,79.8482,79.2385,79.7582,67384.0
2025-06-02 12:30:00,79.85,80.41,79.85,80.38,110071.0,79.8082,80.3679,79.8082,80.3379,110071.0
2025-06-02 13:00:00,80.33,80.5,79.88,79.96,42475.0,80.2879,80.4578,79.8382,79.9181,42475.0
2025-06-02 13:30:00,79.99,80.21,79.89,79.96,53236.0,79.9481,80.168,79.8482,79.9181,53236.0
2025-06-02 14:00:00,79.95,79.95,79.62,79.85,48271.0,79.9081,79.9081,79.5783,79.8082,48271.0
2025-06-02 14:30:00,79.81,80.34,79.8,80.22,63357.0,79.7682,80.2979,79.7582,80.178,63357.0
2025-06-02 15:00:00,80.21,80.28,80.04,80.17,32660.0,80.168,80.238,79.9981,80.128,32660.0
2025-06-02 15:30:00,80.17,80.43,79.97,80.28,109466.0,80.128,80.3879,79.9281,80.238,109466.0
2025-06-03 09:30:00,77.65,78.0,76.68,77.1,216236.0,77.6093,77.9592,76.6398,77.0596,216236.0
2025-06-03 10:00:00,76.69,76.88,76.23,76.85,105188.0,76.6498,76.8397,76.1901,76.8098,105188.0
2025-06-03 10:30:00,76.93,77.12,76.41,76.5,70822.0,76.8897,77.0796,76.37,76.4599,70822.0
2025-06-03 11:00:00,76.41,76.92,76.12,76.82,65061.0,76.37,76.8797,76.0801,76.7798,65061.0
2025-06-03 11:30:00,76.78,77.33,76.75,77.25,31661.0,76.7398,77.2895,76.7098,77.2095,31661.0
2025-06-03 12:00:00,77.07,77.53,76.97,77.4,45519.0,77.0296,77.4894,76.9297,77.3595,45519.0
2025-06-03 12:30:00,77.45,77.47,77.11,77.33,13607.0,77.4094,77.4294,77.0696,77.2895,13607.0
2025-06-03 13:00:00,77.42,77.81,77.38,77.73,12896.0,77.3795,77.7693,77.3395,77.6893,12896.0
2025-06-03 13:30:00,77.72,77.77,77.52,77.61,15391.0,77.6793,77.7293,77.4794,77.5694,15391.0
2025-06-03 14:00:00,77.6,77.83,77.39,77.67,35796.0,77.5594,77.7892,77.3495,77.6293,35796.0
2025-06-03 14:30:00,77.7,77.92,77.65,77.87,26132.0,77.6593,77.8792,77.6093,77.8292,26132.0
2025-06-03 15:00:00,77.94,78.09,77.8,78.01,35608.0,77.8992,78.0491,77.7593,77.9691,35608.0
2025-06-03 15:30:00,77.95,78.47,77.81,78.17,92555.0,77.9092,78.4289,77.7693,78.1291,92555.0
2025-06-04 09:30:00,78.9,79.43,77.68,77.68,126976.0,78.8587,79.3884,77.6393,77.6393,126976.0
2025-06-04 10:00:00,77.76,78.98,77.73,78.59,112962.0,77.7193,78.9386,77.6893,78.5488,112962.0
2025-06-04 10:30:00,78.7,79.5,78.55,79.27,78386.0,78.6588,79.4584,78.5089,79.2285,78386.0
2025-06-04 11:00:00,79.2,79.36,78.64,78.78,38865.0,79.1585,79.3184,78.5988,78.7387,38865.0
2025-06-04 11:30:00,78.86,79.02,78.48,78.59,26035.0,78.8187,78.9786,78.4389,78.5488,26035.0
2025-06-04 12:00:00,78.7,78.85,78.33,78.8,25015.0,78.6588,78.8087,78.289,78.7587,25015.0
2025-06-04 12:30:00,78.85,79.1,78.8,79.02,15596.0,78.8087,79.0586,78.7587,78.9786,15596.0
2025-06-04 13:00:00,78.95,78.98,78.37,78.38,23199.0,78.9087,78.9386,78.329,78.339,23199.0
2025-06-04 13:30:00,78.47,78.83,78.4,78.73,16313.0,78.4289,78.7887,78.3589,78.6888,16313.0
2025-06-04 14:00:00,78.8,79.15,78.71,79.11,30592.0,78.7587,79.1086,78.6688,79.0686,30592.0
2025-06-04 14:30:00,79.05,79.12,78.75,78.99,28938.0,79.0086,79.0786,78.7088,78.9486,28938.0
2025-06-04 15:00:00,79.12,79.12,78.76,78.82,12458.0,79.0786,79.0786,78.7188,78.7787,12458.0
2025-06-04 15:30:00,78.8,78.85,78.37,78.64,40391.0,78.7587,78.8087,78.329,78.5988,40391.0
2025-06-05 09:30:00,80.08,82.8,80.08,81.14,274404.0,80.0381,82.7566,80.0381,81.0975,274404.0
2025-06-05 10:00:00,81.19,81.24,79.91,80.4,120451.0,81.1475,81.1975,79.8682,80.3579,120451.0
2025-06-05 10:30:00,80.37,80.89,79.43,80.13,103662.0,80.3279,80.8476,79.3884,80.088,103662.0
2025-06-05 11:00:00,80.03,80.15,78.68,79.12,60614.0,79.9881,80.108,78.6388,79.0786,60614.0
2025-06-05 11:30:00,79.08,79.16,77.66,78.0,80441.0,79.0386,79.1185,77.6193,77.9592,80441.0
2025-06-05 12:00:00,77.96,78.6,77.5,78.5,44437.0,77.9192,78.5588,77.4594,78.4589,44437.0
2025-06-05 12:30:00,78.55,78.9,78.24,78.75,28545.0,78.5089,78.8587,78.199,78.7088,28545.0
2025-06-05 13:00:00,78.72,79.27,78.67,79.09,47515.0,78.6788,79.2285,78.6288,79.0486,47515.0
2025-06-05 13:30:00,79.25,79.25,78.93,79.08,16045.0,79.2085,79.2085,78.8887,79.0386,16045.0
2025-06-05 14:00:00,79.02,79.04,78.61,78.67,18057.0,78.9786,78.9986,78.5688,78.6288,18057.0
2025-06-05 14:30:00,78.76,78.82,78.43,78.44,20912.0,78.7188,78.7787,78.3889,78.3989,20912.0
2025-06-05 15:00:00,78.39,78.84,78.34,78.67,24760.0,78.349,78.7987,78.299,78.6288,24760.0
2025-06-05 15:30:00,78.68,78.76,78.0,78.48,42974.0,78.6388,78.7188,77.9592,78.4389,42974.0
2025-06-06 09:30:00,78.36,78.36,75.9,76.14,266313.0,78.319,78.319,75.8603,76.1001,266313.0
2025-06-06 10:00:00,76.2,76.2,74.3,74.57,135402.0,76.1601,76.1601,74.2611,74.531,135402.0
2025-06-06 10:30:00,74.61,74.9,73.61,73.94,95884.0,74.5709,74.8608,73.5715,73.9013,95884.0
2025-06-06 11:00:00,73.89,74.84,73.71,74.55,117439.0,73.8513,74.8008,73.6714,74.511,117439.0
2025-06-06 11:30:00,74.58,74.78,74.11,74.41,56144.0,74.5409,74.7408,74.0712,74.371,56144.0
2025-06-06 12:00:00,74.33,74.61,73.82,73.86,63003.0,74.2911,74.5709,73.7813,73.8213,63003.0
2025-06-06 12:30:00,73.89,74.0,73.51,73.67,47088.0,73.8513,73.9612,73.4715,73.6314,47088.0
2025-06-06 13:00:00,73.73,74.12,73.72,74.12,15396.0,73.6914,74.0812,73.6814,74.0812,15396.0
2025-06-06 13:30:00,74.19,74.69,74.19,74.69,57906.0,74.1511,74.6509,74.1511,74.6509,57906.0
2025-06-06 14:00:00,74.72,74.75,74.32,74.46,42274.0,74.6809,74.7109,74.2811,74.421,42274.0
2025-06-06 14:30:00,74.47,74.8,74.38,74.62,23494.0,74.431,74.7608,74.3411,74.5809,23494.0
2025-06-06 15:00:00,74.65,74.79,74.12,74.17,34457.0,74.6109,74.7508,74.0812,74.1312,34457.0
2025-06-06 15:30:00,74.21,74.36,73.61,73.95,122550.0,74.1711,74.3211,73.5715,73.9113,122550.0
2025-06-09 09:30:00,73.86,75.16,73.36,73.95,158150.0,73.8213,75.1206,73.3216,73.9113,158150.0
2025-06-09 10:00:00,73.97,74.96,73.75,74.77,46609.0,73.9313,74.9207,73.7114,74.7308,46609.0
2025-06-09 10:30:00,74.8,75.25,74.45,74.94,76003.0,74.7608,75.2106,74.411,74.9008,76003.0
2025-06-09 11:00:00,74.98,75.44,74.84,75.42,77591.0,74.9407,75.4005,74.8008,75.3805,77591.0
2025-06-09 11:30:00,75.44,75.87,75.22,75.61,58057.0,75.4005,75.8303,75.1806,75.5704,58057.0
2025-06-09 12:00:00,75.65,75.88,75.42,75.7,32861.0,75.6104,75.8403,75.3805,75.6604,32861.0
2025-06-09 12:30:00,75.65,75.83,75.46,75.62,27317.0,75.6104,75.7903,75.4205,75.5804,27317.0
2025-06-09 13:00:00,75.59,75.62,75.39,75.5,9541.0,75.5504,75.5804,75.3505,75.4605,9541.0
2025-06-09 13:30:00,75.54,75.75,75.38,75.69,7918.0,75.5004,75.7103,75.3405,75.6504,7918.0
2025-06-09 14:00:00,75.53,75.73,75.46,75.73,15545.0,75.4904,75.6903,75.4205,75.6903,15545.0
2025-06-09 14:30:00,75.75,75.9,75.65,75.66,22922.0,75.7103,75.8603,75.6104,75.6204,22922.0
2025-06-09 15:00:00,75.76,75.92,75.58,75.58,28617.0,75.7203,75.8802,75.5404,75.5404,28617.0
2025-06-09 15:30:00,75.56,75.63,75.21,75.36,68604.0,75.5204,75.5904,75.1706,75.3205,68604.0
2025-06-10 09:30:00,76.1,76.71,75.57,76.22,95891.0,76.0601,76.6698,75.5304,76.1801,95891.0
2025-06-10 10:00:00,76.14,76.15,74.38,74.46,105595.0,76.1001,76.1101,74.3411,74.421,105595.0
2025-06-10 10:30:00,74.42,74.42,73.47,73.73,68782.0,74.381,74.381,73.4315,73.6914,68782.0
2025-06-10 11:00:00,73.68,73.7,72.91,73.09,104021.0,73.6414,73.6614,72.8718,73.0517,104021.0
2025-06-10 11:30:00,73.09,73.42,72.68,73.09,87760.0,73.0517,73.3816,72.6419,73.0517,87760.0
2025-06-10 12:00:00,73.09,73.28,72.76,72.78,27309.0,73.0517,73.2416,72.7219,72.7419,27309.0
2025-06-10 12:30:00,72.78,73.03,72.44,72.81,33962.0,72.7419,72.9918,72.4021,72.7719,33962.0
2025-06-10 13:00:00,72.8,73.07,72.78,72.93,14788.0,72.7619,73.0317,72.7419,72.8918,14788.0
2025-06-10 13:30:00,72.97,73.34,72.97,73.27,30042.0,72.9318,73.3016,72.9318,73.2316,30042.0
2025-06-10 14:00:00,73.21,73.49,73.16,73.48,40793.0,73.1717,73.4515,73.1217,73.4415,40793.0
2025-06-10 14:30:00,73.46,73.54,73.23,73.33,29872.0,73.4215,73.5015,73.1917,73.2916,29872.0
2025-06-10 15:00:00,73.34,73.89,73.34,73.79,35783.0,73.3016,73.8513,73.3016,73.7514,35783.0
2025-06-10 15:30:00,73.85,73.97,73.06,73.4,81067.0,73.8113,73.9313,73.0217,73.3616,81067.0
2025-06-11 09:30:00,73.61,74.34,73.04,73.46,92945.0,73.5715,74.3011,73.0018,73.4215,92945.0
2025-06-11 10:00:00,73.53,74.17,73.53,73.7,40592.0,73.4915,74.1312,73.4915,73.6614,40592.0
2025-06-11 10:30:00,73.75,74.57,73.75,74.23,22770.0,73.7114,74.531,73.7114,74.1911,22770.0
2025-06-11 11:00:00,74.21,74.53,74.02,74.23,32367.0,74.1711,74.491,73.9812,74.1911,32367.0
2025-06-11 11:30:00,74.21,74.31,73.77,74.03,22903.0,74.1711,74.2711,73.7314,73.9912,22903.0
2025-06-11 12:00:00,74.06,74.1,73.77,74.05,19622.0,74.0212,74.0612,73.7314,74.0112,19622.0
2025-06-11 12:30:00,74.04,74.19,73.86,74.0,10657.0,74.0012,74.1511,73.8213,73.9612,10657.0
2025-06-11 13:00:00,73.98,74.22,73.43,73.55,23865.0,73.9413,74.1811,73.3915,73.5115,23865.0
2025-06-11 13:30:00,73.63,73.74,73.34,73.57,12796.0,73.5914,73.7014,73.3016,73.5315,12796.0
2025-06-11 14:00:00,73.66,74.36,73.59,74.2,31114.0,73.6214,74.3211,73.5515,74.1611,31114.0
2025-06-11 14:30:00,74.33,74.33,73.94,74.06,16800.0,74.2911,74.2911,73.9013,74.0212,16800.0
2025-06-11 15:00:00,74.03,74.37,73.98,74.2,27214.0,73.9912,74.3311,73.9413,74.1611,27214.0
2025-06-11 15:30:00,74.26,74.83,74.11,74.83,87638.0,74.2211,74.7908,74.0712,74.7908,87638.0
2025-06-12 09:30:00,77.23,79.06,76.98,78.2,361562.0,77.1896,79.0186,76.9397,78.1591,361562.0
2025-06-12 10:00:00,78.12,78.31,77.5,78.0,494198.0,78.0791,78.269,77.4594,77.9592,494198.0
2025-06-12 10:30:00,78.22,78.7,78.07,78.54,45494.0,78.179,78.6588,78.0291,78.4989,45494.0
2025-06-12 11:00:00,78.66,78.85,78.43,78.69,54697.0,78.6188,78.8087,78.3889,78.6488,54697.0
2025-06-12 11:30:00,78.7,79.31,78.58,79.23,64333.0,78.6588,79.2685,78.5389,79.1885,64333.0
2025-06-12 12:00:00,79.3,79.99,79.3,79.75,73580.0,79.2585,79.9481,79.2585,79.7082,73580.0
2025-06-12 12:30:00,79.8,79.89,79.09,79.23,39795.0,79.7582,79.8482,79.0486,79.1885,39795.0
2025-06-12 13:00:00,79.2,79.29,78.37,78.67,27525.0,79.1585,79.2485,78.329,78.6288,27525.0
2025-06-12 13:30:00,78.7,79.19,78.52,79.09,22040.0,78.6588,79.1485,78.4789,79.0486,22040.0
2025-06-12 14:00:00,78.95,79.09,78.69,78.75,44416.0,78.9087,79.0486,78.6488,78.7088,44416.0
2025-06-12 14:30:00,78.78,79.03,78.68,78.86,12924.0,78.7387,78.9886,78.6388,78.8187,12924.0
2025-06-12 15:00:00,78.86,79.23,78.79,79.14,42071.0,78.8187,79.1885,78.7487,79.0986,42071.0
2025-06-12 15:30:00,79.11,79.38,78.88,79.31,86401.0,79.0686,79.3384,78.8387,79.2685,86401.0
2025-06-13 09:30:00,81.98,82.0,80.27,81.04,356355.0,81.9371,81.9571,80.228,80.9976,356355.0
2025-06-13 10:00:00,80.96,81.73,80.68,81.73,157302.0,80.9176,81.6872,80.6378,81.6872,157302.0
2025-06-13 10:30:00,81.59,82.12,81.34,81.55,80025.0,81.5473,82.077,81.2974,81.5073,80025.0
2025-06-13 11:00:00,81.66,81.93,81.16,81.81,40915.0,81.6172,81.8871,81.1175,81.7672,40915.0
2025-06-13 11:30:00,81.84,82.42,81.69,82.33,95200.0,81.7971,82.3768,81.6472,82.2869,95200.0
2025-06-13 12:00:00,82.41,82.52,82.03,82.52,92570.0,82.3668,82.4768,81.987,82.4768,92570.0
2025-06-13 12:30:00,82.53,82.78,82.38,82.42,44744.0,82.4868,82.7367,82.3369,82.3768,44744.0
2025-06-13 13:00:00,82.46,82.55,81.74,81.94,71546.0,82.4168,82.5068,81.6972,81.8971,71546.0
2025-06-13 13:30:00,81.89,81.93,81.17,81.34,62319.0,81.8471,81.8871,81.1275,81.2974,62319.0
2025-06-13 14:00:00,81.31,81.65,81.1,81.61,52517.0,81.2674,81.6072,81.0575,81.5673,52517.0
2025-06-13 14:30:00,81.66,82.03,81.57,81.96,73965.0,81.6172,81.987,81.5273,81.9171,73965.0
2025-06-13 15:00:00,81.98,82.33,81.9,82.0,73725.0,81.9371,82.2869,81.8571,81.9571,73725.0
2025-06-13 15:30:00,82.0,82.25,81.85,82.0,97672.0,81.9571,82.2069,81.8071,81.9571,97672.0
2025-06-16 09:30:00,79.84,81.15,79.11,79.6,249556.0,79.7982,81.1075,79.0686,79.5583,249556.0
2025-06-16 10:00:00,79.7,80.45,79.36,79.75,58701.0,79.6583,80.4079,79.3184,79.7082,58701.0
2025-06-16 10:30:00,79.65,80.02,79.54,79.78,57297.0,79.6083,79.9781,79.4983,79.7382,57297.0
2025-06-16 11:00:00,79.89,80.64,79.66,80.53,35546.0,79.8482,80.5978,79.6183,80.4878,35546.0
2025-06-16 11:30:00,80.52,80.52,80.15,80.2,15476.0,80.4778,80.4778,80.108,80.158,15476.0
2025-06-16 12:00:00,80.23,80.44,79.8,79.91,10801.0,80.188,80.3979,79.7582,79.8682,10801.0
2025-06-16 12:30:00,79.94,80.13,79.89,79.92,14615.0,79.8981,80.088,79.8482,79.8781,14615.0
2025-06-16 13:00:00,79.95,80.02,79.51,79.81,33978.0,79.9081,79.9781,79.4684,79.7682,33978.0
2025-06-16 13:30:00,79.86,79.86,79.2,79.2,23847.0,79.8182,79.8182,79.1585,79.1585,23847.0
2025-06-16 14:00:00,79.17,79.39,79.17,79.39,14570.0,79.1285,79.3484,79.1285,79.3484,14570.0
2025-06-16 14:30:00,79.35,79.62,79.35,79.57,21383.0,79.3084,79.5783,79.3084,79.5283,21383.0
2025-06-16 15:00:00,79.52,79.55,79.22,79.28,15760.0,79.4784,79.5083,79.1785,79.2385,15760.0
2025-06-16 15:30:00,79.42,79.9,79.23,79.48,47732.0,79.3784,79.8582,79.1885,79.4384,47732.0
2025-06-17 09:30:00,79.88,80.69,79.05,79.6,106126.0,79.8382,80.6477,79.0086,79.5583,106126.0
2025-06-17 10:00:00,79.78,79.78,79.17,79.2,67610.0,79.7382,79.7382,79.1285,79.1585,67610.0
2025-06-17 10:30:00,79.17,79.19,77.87,78.94,116785.0,79.1285,79.1485,77.8292,78.8987,116785.0
2025-06-17 11:00:00,78.87,79.71,78.87,79.26,31252.0,78.8287,79.6683,78.8287,79.2185,31252.0
2025-06-17 11:30:00,79.24,79.53,79.06,79.32,21951.0,79.1985,79.4884,79.0186,79.2785,21951.0
2025-06-17 12:00:00,79.31,79.53,79.11,79.28,13188.0,79.2685,79.4884,79.0686,79.2385,13188.0
2025-06-17 12:30:00,79.32,79.33,79.06,79.13,18460.0,79.2785,79.2885,79.0186,79.0886,18460.0
2025-06-17 13:00:00,79.15,79.4,79.06,79.14,12823.0,79.1086,79.3584,79.0186,79.0986,12823.0
2025-06-17 13:30:00,79.24,79.27,78.9,79.25,18037.0,79.1985,79.2285,78.8587,79.2085,18037.0
2025-06-17 14:00:00,79.18,79.33,78.98,79.0,8182.0,79.1385,79.2885,78.9386,78.9586,8182.0
2025-06-17 14:30:00,79.12,79.21,78.95,79.02,22517.0,79.0786,79.1685,78.9087,78.9786,22517.0
2025-06-17 15:00:00,79.06,79.3,79.06,79.19,12769.0,79.0186,79.2585,79.0186,79.1485,12769.0
2025-06-17 15:30:00,79.2,79.29,79.01,79.07,28733.0,79.1585,79.2485,78.9686,79.0286,28733.0
2025-06-18 09:30:00,78.96,79.56,77.91,79.56,110454.0,78.9187,79.5183,77.8692,79.5183,110454.0
2025-06-18 10:00:00,79.57,79.7,78.23,78.34,73203.0,79.5283,79.6583,78.189,78.299,73203.0
2025-06-18 10:30:00,78.44,78.72,78.31,78.39,18829.0,78.3989,78.6788,78.269,78.349,18829.0
2025-06-18 11:00:00,78.51,78.71,78.35,78.7,17568.0,78.4689,78.6688,78.309,78.6588,17568.0
2025-06-18 11:30:00,78.66,79.22,78.62,79.18,21803.0,78.6188,79.1785,78.5788,79.1385,21803.0
2025-06-18 12:00:00,79.26,79.51,79.2,79.42,16632.0,79.2185,79.4684,79.1585,79.3784,16632.0
2025-06-18 12:30:00,79.5,79.5,79.24,79.24,14550.0,79.4584,79.4584,79.1985,79.1985,14550.0
2025-06-18 13:00:00,79.25,79.37,79.02,79.11,12541.0,79.2085,79.3284,78.9786,79.0686,12541.0
2025-06-18 13:30:00,79.13,79.16,78.96,78.98,9919.0,79.0886,79.1185,78.9187,78.9386,9919.0
2025-06-18 14:00:00,79.21,79.71,78.93,79.36,17666.0,79.1685,79.6683,78.8887,79.3184,17666.0
2025-06-18 14:30:00,79.34,79.47,78.0,78.12,33059.0,79.2985,79.4284,77.9592,78.0791,33059.0
2025-06-18 15:00:00,78.1,78.23,77.53,77.53,61372.0,78.0591,78.189,77.4894,77.4894,61372.0
2025-06-18 15:30:00,77.5,78.01,77.36,77.69,65003.0,77.4594,77.9691,77.3195,77.6493,65003.0
2025-06-20 09:30:00,76.72,78.88,76.45,77.95,142971.0,76.6798,78.8387,76.41,77.9092,142971.0
2025-06-20 10:00:00,77.96,78.1,76.27,76.55,77340.0,77.9192,78.0591,76.2301,76.5099,77340.0
2025-06-20 10:30:00,76.5,77.06,76.32,76.96,52055.0,76.4599,77.0196,76.28,76.9197,52055.0
2025-06-20 11:00:00,77.01,77.27,76.94,77.08,42720.0,76.9697,77.2295,76.8997,77.0396,42720.0
2025-06-20 11:30:00,77.15,77.22,76.73,76.85,32483.0,77.1096,77.1796,76.6898,76.8098,32483.0
2025-06-20 12:00:00,76.88,76.89,76.42,76.47,17919.0,76.8397,76.8497,76.38,76.43,17919.0
2025-06-20 12:30:00,76.49,76.8,76.43,76.6,32849.0,76.4499,76.7598,76.39,76.5599,32849.0
2025-06-20 13:00:00,76.64,76.89,76.47,76.73,18772.0,76.5999,76.8497,76.43,76.6898,18772.0
2025-06-20 13:30:00,76.71,76.76,76.22,76.27,20899.0,76.6698,76.7198,76.1801,76.2301,20899.0
2025-06-20 14:00:00,76.37,76.46,76.2,76.2,31984.0,76.33,76.42,76.1601,76.1601,31984.0
2025-06-20 14:30:00,76.24,76.46,75.97,75.99,32598.0,76.2001,76.42,75.9302,75.9502,32598.0
2025-06-20 15:00:00,76.02,76.29,76.01,76.1,23428.0,75.9802,76.2501,75.9702,76.0601,23428.0
2025-06-20 15:30:00,76.11,76.11,75.57,75.64,67732.0,76.0701,76.0701,75.5304,75.6004,67732.0